{"ticker": "GT3", "overview": {"name": "Green360 Technologies 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": "GT3", "has_prices": true, "as_of": "2026-09-18", "last": 0.026, "prev_close": 0.026, "change": 0.0, "change_pct": 0.0, "session_volume": 1037289.0, "vwap_5": 0.02642011482066688, "vwap_20": 0.0274504941529334, "vwap_60": 0.02892077355956836, "vwap_250": 0.03496301806885797, "high_52w": 0.048, "low_52w": 0.026, "avg_volume_20": 702621.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03138667", "src": "ASX", "ticker": "GT3", "cik": "", "company": "Green360 Technologies Limited", "company_raw": "GREEN360 Technologies Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their GT3 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138667", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75767}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Wheeler", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-01", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason Peterson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-01", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Jack James", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-01-29", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Paula Cowan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-01-29", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr J Peterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-10", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr J James", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-10", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr G Graziano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-10", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Carson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-16", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Williams", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-16", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S House", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-16", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Carson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-29", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Mandanici", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-17", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Dawson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-17", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Mandanici - Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-03-06", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Mandanici", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-02-26", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended Version", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-02-12", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Conidi", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-01-03", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Mandanici", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-21", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Crabbe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-21", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Mandanici", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-08", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Mandanici", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-06", "source_url": "https://www.marketindex.com.au/asx/gt3", "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/gt3", "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": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/gt3", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/gt3", "needs_ocr": 0}], "directors": [{"name": "Rob Mandanici", "first_seen": "2012-11-06", "last_seen": "2012-11-06", "status": "past", "notices": 1}, {"name": "S Crabbe", "first_seen": "2012-12-21", "last_seen": "2012-12-21", "status": "past", "notices": 1}, {"name": "John Conidi", "first_seen": "2013-01-03", "last_seen": "2013-01-03", "status": "past", "notices": 1}, {"name": "Amended Version", "first_seen": "2013-02-12", "last_seen": "2013-02-12", "status": "past", "notices": 1}, {"name": "R Mandanici - Amended", "first_seen": "2013-03-06", "last_seen": "2013-03-06", "status": "past", "notices": 1}, {"name": "R Mandanici", "first_seen": "2012-11-08", "last_seen": "2013-04-17", "status": "past", "notices": 4}, {"name": "H Dawson", "first_seen": "2013-04-17", "last_seen": "2013-04-17", "status": "past", "notices": 1}, {"name": "S House", "first_seen": "2013-05-16", "last_seen": "2013-05-16", "status": "past", "notices": 1}, {"name": "M Carson", "first_seen": "2013-04-29", "last_seen": "2013-05-16", "status": "past", "notices": 2}, {"name": "D Williams", "first_seen": "2013-05-16", "last_seen": "2013-05-16", "status": "past", "notices": 1}, {"name": "Mr J Peterson", "first_seen": "2014-10-10", "last_seen": "2014-10-10", "status": "past", "notices": 1}, {"name": "Mr J James", "first_seen": "2014-10-10", "last_seen": "2014-10-10", "status": "past", "notices": 1}, {"name": "Mr G Graziano", "first_seen": "2014-10-10", "last_seen": "2014-10-10", "status": "past", "notices": 1}, {"name": "Ms Paula Cowan", "first_seen": "2015-01-29", "last_seen": "2015-01-29", "status": "past", "notices": 1}, {"name": "Mr Jack James", "first_seen": "2015-01-29", "last_seen": "2015-01-29", "status": "past", "notices": 1}, {"name": "Jason Peterson", "first_seen": "2015-12-01", "last_seen": "2015-12-01", "status": "past", "notices": 1}, {"name": "David Wheeler", "first_seen": "2015-12-01", "last_seen": "2015-12-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Notification of cessation of securities - GT3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156032-6A1352782"}, {"date": "2026-10-19", "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/2924-03150397-6A1350120"}, {"date": "2026-10-14", "form": "Progress Report", "title": "G360 Secures Binding MKX Supply Agreement with Eifers Civil", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148659-6A1349352"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Letter to Shareholders & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147634-6A1348929"}, {"date": "2026-10-13", "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/2924-03147633-6A1348928"}], "performance": {"ticker": "GT3", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-05-17", "close": 1.92003, "volume": 37406.0}, {"date": "2011-05-18", "close": 1.8286, "volume": 27616.0}, {"date": "2011-05-19", "close": 1.92003, "volume": 14645.0}, {"date": "2011-05-20", "close": 1.92003, "volume": 27125.0}, {"date": "2011-05-23", "close": 1.8286, "volume": 2893.0}, {"date": "2011-05-24", "close": 1.8286, "volume": 7656.0}, {"date": "2011-05-25", "close": 1.8286, "volume": 6562.0}, {"date": "2011-05-26", "close": 1.73717, "volume": 7922.0}, {"date": "2011-05-27", "close": 1.73717, "volume": 8847.0}, {"date": "2011-05-30", "close": 1.92003, "volume": 3281.0}, {"date": "2011-06-02", "close": 1.782885, "volume": 10143.0}, {"date": "2011-06-03", "close": 1.691455, "volume": 4703.0}, {"date": "2011-06-06", "close": 1.73717, "volume": 11703.0}, {"date": "2011-06-07", "close": 1.874315, "volume": 1695.0}, {"date": "2011-06-08", "close": 1.73717, "volume": 1710.0}, {"date": "2011-06-09", "close": 1.64574, "volume": 1094.0}, {"date": "2011-06-10", "close": 1.8286, "volume": 5578.0}, {"date": "2011-06-14", "close": 1.782885, "volume": 8476.0}, {"date": "2011-06-16", "close": 1.782885, "volume": 9390.0}, {"date": "2011-06-17", "close": 1.782885, "volume": 5797.0}, {"date": "2011-06-20", "close": 1.64574, "volume": 5921.0}, {"date": "2011-06-22", "close": 1.64574, "volume": 11858.0}, {"date": "2011-06-24", "close": 1.55431, "volume": 8170.0}, {"date": "2011-06-27", "close": 1.37145, "volume": 10390.0}, {"date": "2011-06-29", "close": 1.37145, "volume": 16406.0}, {"date": "2011-06-30", "close": 1.417165, "volume": 2187.0}, {"date": "2011-07-05", "close": 1.417165, "volume": 689.0}, {"date": "2011-07-06", "close": 1.37145, "volume": 4922.0}, {"date": "2011-07-07", "close": 1.417165, "volume": 3150.0}, {"date": "2011-07-13", "close": 1.417165, "volume": 7656.0}, {"date": "2011-07-14", "close": 1.46288, "volume": 2187.0}, {"date": "2011-07-15", "close": 1.55431, "volume": 1039.0}, {"date": "2011-07-18", "close": 1.46288, "volume": 6125.0}, {"date": "2011-07-20", "close": 1.46288, "volume": 4047.0}, {"date": "2011-07-21", "close": 1.55431, "volume": 2734.0}, {"date": "2011-07-22", "close": 1.55431, "volume": 328.0}, {"date": "2011-07-26", "close": 1.417165, "volume": 11724.0}, {"date": "2011-07-27", "close": 1.46288, "volume": 5469.0}, {"date": "2011-07-28", "close": 1.46288, "volume": 12675.0}, {"date": "2011-07-29", "close": 1.417165, "volume": 19140.0}, {"date": "2011-08-02", "close": 1.417165, "volume": 5250.0}, {"date": "2011-08-03", "close": 1.417165, "volume": 9079.0}, {"date": "2011-08-04", "close": 1.325735, "volume": 9625.0}, {"date": "2011-08-05", "close": 1.37145, "volume": 25046.0}, {"date": "2011-08-08", "close": 1.37145, "volume": 2984.0}, {"date": "2011-08-09", "close": 1.142875, "volume": 21675.0}, {"date": "2011-08-11", "close": 1.37145, "volume": 6344.0}, {"date": "2011-08-12", "close": 1.46288, "volume": 383.0}, {"date": "2011-08-15", "close": 1.600025, "volume": 10390.0}, {"date": "2011-08-16", "close": 1.28002, "volume": 5086.0}, {"date": "2011-08-17", "close": 1.28002, "volume": 7766.0}, {"date": "2011-08-19", "close": 1.37145, "volume": 2187.0}, {"date": "2011-08-26", "close": 1.417165, "volume": 3281.0}, {"date": "2011-08-29", "close": 1.508595, "volume": 16406.0}, {"date": "2011-08-30", "close": 1.600025, "volume": 68891.0}, {"date": "2011-08-31", "close": 1.73717, "volume": 7656.0}, {"date": "2011-09-07", "close": 1.46288, "volume": 5469.0}, {"date": "2011-09-08", "close": 1.46288, "volume": 3281.0}, {"date": "2011-09-12", "close": 1.46288, "volume": 1917.0}, {"date": "2011-09-14", "close": 1.46288, "volume": 1094.0}, {"date": "2011-09-15", "close": 1.508595, "volume": 2020.0}, {"date": "2011-09-16", "close": 1.64574, "volume": 7656.0}, {"date": "2011-09-20", "close": 1.64574, "volume": 1094.0}, {"date": "2011-09-23", "close": 1.55431, "volume": 8750.0}, {"date": "2011-09-26", "close": 1.55431, "volume": 2625.0}, {"date": "2011-09-27", "close": 1.55431, "volume": 1531.0}, {"date": "2011-09-28", "close": 1.508595, "volume": 1094.0}, {"date": "2011-09-30", "close": 1.28002, "volume": 1601.0}, {"date": "2011-10-05", "close": 1.28002, "volume": 46632.0}, {"date": "2011-10-07", "close": 1.325735, "volume": 2822.0}, {"date": "2011-10-17", "close": 1.325735, "volume": 2187.0}, {"date": "2011-10-18", "close": 1.325735, "volume": 459.0}, {"date": "2011-10-20", "close": 1.28002, "volume": 2187.0}, {"date": "2011-10-24", "close": 1.325735, "volume": 634.0}, {"date": "2011-10-25", "close": 1.28002, "volume": 1094.0}, {"date": "2011-10-26", "close": 1.37145, "volume": 4922.0}, {"date": "2011-10-27", "close": 1.417165, "volume": 2202.0}, {"date": "2011-10-28", "close": 1.28002, "volume": 8203.0}, {"date": "2011-10-31", "close": 1.417165, "volume": 1641.0}, {"date": "2011-11-01", "close": 1.508595, "volume": 2479.0}, {"date": "2011-11-02", "close": 1.691455, "volume": 3136.0}, {"date": "2011-11-03", "close": 1.782885, "volume": 17098.0}, {"date": "2011-11-04", "close": 1.782885, "volume": 7343.0}, {"date": "2011-11-09", "close": 1.64574, "volume": 291.0}, {"date": "2011-11-10", "close": 1.37145, "volume": 3580.0}, {"date": "2011-11-11", "close": 1.55431, "volume": 8750.0}, {"date": "2011-11-14", "close": 1.46288, "volume": 1641.0}, {"date": "2011-11-17", "close": 1.46288, "volume": 13344.0}, {"date": "2011-11-21", "close": 1.46288, "volume": 1969.0}, {"date": "2011-11-22", "close": 1.417165, "volume": 1477.0}, {"date": "2011-11-23", "close": 1.37145, "volume": 3348.0}, {"date": "2011-11-24", "close": 1.325735, "volume": 14765.0}, {"date": "2011-11-29", "close": 1.142875, "volume": 4922.0}, {"date": "2011-11-30", "close": 1.09716, "volume": 3070.0}, {"date": "2011-12-01", "close": 1.18859, "volume": 3281.0}, {"date": "2011-12-12", "close": 1.142875, "volume": 44.0}, {"date": "2011-12-16", "close": 1.142875, "volume": 1094.0}, {"date": "2011-12-19", "close": 1.142875, "volume": 1969.0}, {"date": "2011-12-21", "close": 1.09716, "volume": 3395.0}, {"date": "2011-12-23", "close": 1.09716, "volume": 1586.0}, {"date": "2012-01-05", "close": 1.09716, "volume": 326.0}, {"date": "2012-01-13", "close": 1.37145, "volume": 4375.0}, {"date": "2012-01-18", "close": 1.55431, "volume": 2012.0}, {"date": "2012-01-19", "close": 1.37145, "volume": 2362.0}, {"date": "2012-01-20", "close": 1.37145, "volume": 6562.0}, {"date": "2012-01-24", "close": 1.37145, "volume": 1094.0}, {"date": "2012-02-01", "close": 1.142875, "volume": 3281.0}, {"date": "2012-02-06", "close": 1.142875, "volume": 1641.0}, {"date": "2012-02-09", "close": 1.09716, "volume": 6453.0}, {"date": "2012-02-13", "close": 1.09716, "volume": 44.0}, {"date": "2012-02-22", "close": 1.09716, "volume": 722.0}, {"date": "2012-02-27", "close": 1.00573, "volume": 805.0}, {"date": "2012-02-29", "close": 0.960015, "volume": 75.0}, {"date": "2012-03-06", "close": 0.905157, "volume": 11856.0}, {"date": "2012-03-09", "close": 0.905157, "volume": 12069.0}, {"date": "2012-03-14", "close": 0.832013, "volume": 2734.0}, {"date": "2012-03-15", "close": 0.82287, "volume": 2198.0}, {"date": "2012-03-20", "close": 0.82287, "volume": 2680.0}, {"date": "2012-03-22", "close": 0.82287, "volume": 4342.0}, {"date": "2012-03-23", "close": 0.9143, "volume": 3281.0}, {"date": "2012-03-26", "close": 0.9143, "volume": 3281.0}, {"date": "2012-03-27", "close": 0.9143, "volume": 5469.0}, {"date": "2012-03-29", "close": 0.9143, "volume": 157.0}, {"date": "2012-04-02", "close": 0.9143, "volume": 3124.0}, {"date": "2012-04-03", "close": 0.73144, "volume": 5469.0}, {"date": "2012-04-10", "close": 0.73144, "volume": 22.0}, {"date": "2012-04-11", "close": 0.73144, "volume": 2800.0}, {"date": "2012-04-13", "close": 0.73144, "volume": 1094.0}, {"date": "2012-04-17", "close": 0.73144, "volume": 2187.0}, {"date": "2012-04-18", "close": 0.73144, "volume": 10937.0}, {"date": "2012-04-19", "close": 0.73144, "volume": 1094.0}, {"date": "2012-05-02", "close": 0.740583, "volume": 2187.0}, {"date": "2012-05-03", "close": 0.73144, "volume": 14273.0}, {"date": "2012-05-07", "close": 0.713154, "volume": 10937.0}, {"date": "2012-05-09", "close": 0.64001, "volume": 4873.0}, {"date": "2012-05-11", "close": 0.64001, "volume": 2734.0}, {"date": "2012-05-15", "close": 0.621724, "volume": 4466.0}, {"date": "2012-05-17", "close": 0.594295, "volume": 4703.0}, {"date": "2012-05-21", "close": 0.594295, "volume": 128.0}, {"date": "2012-05-24", "close": 0.502865, "volume": 2187.0}, {"date": "2012-05-25", "close": 0.502865, "volume": 1094.0}, {"date": "2012-05-28", "close": 0.594295, "volume": 3263.0}, {"date": "2012-05-29", "close": 0.64001, "volume": 3330.0}, {"date": "2012-06-05", "close": 0.64001, "volume": 109.0}, {"date": "2012-06-07", "close": 0.713154, "volume": 2406.0}, {"date": "2012-06-08", "close": 0.713154, "volume": 4156.0}, {"date": "2012-06-26", "close": 0.54858, "volume": 1859.0}, {"date": "2012-06-28", "close": 0.448007, "volume": 16572.0}, {"date": "2012-06-29", "close": 0.466293, "volume": 1050.0}, {"date": "2012-07-02", "close": 0.448007, "volume": 8203.0}, {"date": "2012-07-03", "close": 0.448007, "volume": 2187.0}, {"date": "2012-07-04", "close": 0.45715, "volume": 1641.0}, {"date": "2012-07-05", "close": 0.45715, "volume": 3609.0}, {"date": "2012-07-06", "close": 0.45715, "volume": 131.0}, {"date": "2012-07-09", "close": 0.45715, "volume": 1181.0}, {"date": "2012-07-10", "close": 0.448007, "volume": 131.0}, {"date": "2012-07-13", "close": 0.438864, "volume": 506.0}, {"date": "2012-07-18", "close": 0.45715, "volume": 1312.0}, {"date": "2012-08-09", "close": 0.36572, "volume": 98775.0}, {"date": "2012-08-14", "close": 0.374863, "volume": 8323.0}, {"date": "2012-08-15", "close": 0.36572, "volume": 3708.0}, {"date": "2012-08-20", "close": 0.36572, "volume": 13103.0}, {"date": "2012-08-21", "close": 0.301719, "volume": 3653.0}, {"date": "2012-08-23", "close": 0.310862, "volume": 6562.0}, {"date": "2012-08-27", "close": 0.320005, "volume": 16406.0}, {"date": "2012-08-28", "close": 0.320005, "volume": 2187.0}, {"date": "2012-09-03", "close": 0.374863, "volume": 39254.0}, {"date": "2012-09-04", "close": 0.36572, "volume": 5469.0}, {"date": "2012-09-05", "close": 0.347434, "volume": 62890.0}, {"date": "2012-09-07", "close": 0.347434, "volume": 27562.0}, {"date": "2012-09-10", "close": 0.36572, "volume": 19351.0}, {"date": "2012-09-12", "close": 0.36572, "volume": 10937.0}, {"date": "2012-09-14", "close": 0.36572, "volume": 29867.0}, {"date": "2012-09-17", "close": 0.36572, "volume": 10937.0}, {"date": "2012-09-26", "close": 0.356577, "volume": 4747.0}, {"date": "2012-09-28", "close": 0.36572, "volume": 88155.0}, {"date": "2012-10-01", "close": 0.36572, "volume": 72186.0}, {"date": "2012-10-04", "close": 0.429721, "volume": 67976.0}, {"date": "2012-10-05", "close": 0.429721, "volume": 383.0}, {"date": "2012-10-08", "close": 0.402292, "volume": 34179.0}, {"date": "2012-10-09", "close": 0.411435, "volume": 67137.0}, {"date": "2012-10-10", "close": 0.411435, "volume": 17861.0}, {"date": "2012-10-11", "close": 0.411435, "volume": 69528.0}, {"date": "2012-10-15", "close": 0.402292, "volume": 1291.0}, {"date": "2012-10-16", "close": 0.374863, "volume": 200022.0}, {"date": "2012-10-17", "close": 0.45715, "volume": 28568.0}, {"date": "2012-10-19", "close": 0.45715, "volume": 10937.0}, {"date": "2012-10-22", "close": 0.45715, "volume": 4375.0}, {"date": "2012-10-24", "close": 0.45715, "volume": 437.0}, {"date": "2012-10-25", "close": 0.420578, "volume": 5469.0}, {"date": "2012-10-26", "close": 0.420578, "volume": 8413.0}, {"date": "2012-10-29", "close": 0.45715, "volume": 2406.0}, {"date": "2012-10-30", "close": 0.45715, "volume": 27644.0}, {"date": "2012-10-31", "close": 0.502865, "volume": 10692.0}, {"date": "2012-11-02", "close": 0.45715, "volume": 1198.0}, {"date": "2012-11-05", "close": 0.45715, "volume": 4270.0}, {"date": "2012-11-06", "close": 0.420578, "volume": 6668.0}, {"date": "2012-11-07", "close": 0.420578, "volume": 21995.0}, {"date": "2012-11-08", "close": 0.411435, "volume": 5655.0}, {"date": "2012-11-09", "close": 0.393149, "volume": 16734.0}, {"date": "2012-11-12", "close": 0.393149, "volume": 2187.0}, {"date": "2012-11-14", "close": 0.384006, "volume": 4878.0}, {"date": "2012-11-16", "close": 0.411435, "volume": 5189.0}, {"date": "2012-11-20", "close": 0.45715, "volume": 4970.0}, {"date": "2012-11-21", "close": 0.45715, "volume": 1094.0}, {"date": "2012-11-22", "close": 0.502865, "volume": 9544.0}, {"date": "2012-11-23", "close": 0.45715, "volume": 21875.0}, {"date": "2012-11-27", "close": 0.45715, "volume": 2734.0}, {"date": "2012-11-29", "close": 0.45715, "volume": 547.0}, {"date": "2012-11-30", "close": 0.45715, "volume": 1094.0}, {"date": "2012-12-04", "close": 0.45715, "volume": 2187.0}, {"date": "2012-12-10", "close": 0.45715, "volume": 8028.0}, {"date": "2012-12-11", "close": 0.45715, "volume": 1781.0}, {"date": "2012-12-13", "close": 0.45715, "volume": 1203.0}, {"date": "2012-12-18", "close": 0.45715, "volume": 875.0}, {"date": "2012-12-19", "close": 0.45715, "volume": 6562.0}, {"date": "2012-12-21", "close": 0.420578, "volume": 12924.0}, {"date": "2013-01-04", "close": 0.420578, "volume": 98.0}, {"date": "2013-01-07", "close": 0.438864, "volume": 711.0}, {"date": "2013-01-08", "close": 0.448007, "volume": 9612.0}, {"date": "2013-01-11", "close": 0.393149, "volume": 48562.0}, {"date": "2013-01-14", "close": 0.393149, "volume": 219.0}, {"date": "2013-01-21", "close": 0.420578, "volume": 23078.0}, {"date": "2013-01-22", "close": 0.420578, "volume": 3555.0}, {"date": "2013-01-24", "close": 0.384006, "volume": 547.0}, {"date": "2013-01-25", "close": 0.384006, "volume": 125044.0}, {"date": "2013-01-29", "close": 0.420578, "volume": 32812.0}, {"date": "2013-01-31", "close": 0.384006, "volume": 1163.0}, {"date": "2013-02-20", "close": 0.320005, "volume": 656.0}, {"date": "2013-02-22", "close": 0.27429, "volume": 15914.0}, {"date": "2013-02-25", "close": 0.320005, "volume": 5906.0}, {"date": "2013-03-01", "close": 0.36572, "volume": 25703.0}, {"date": "2013-03-04", "close": 0.320005, "volume": 4922.0}, {"date": "2013-03-06", "close": 0.320005, "volume": 98.0}, {"date": "2013-03-12", "close": 0.320005, "volume": 448.0}, {"date": "2013-03-15", "close": 0.320005, "volume": 262.0}, {"date": "2013-03-19", "close": 0.320005, "volume": 5469.0}, {"date": "2013-03-20", "close": 0.320005, "volume": 5458.0}, {"date": "2013-03-22", "close": 0.27429, "volume": 1641.0}, {"date": "2013-03-25", "close": 0.36572, "volume": 21156.0}, {"date": "2013-03-26", "close": 0.384006, "volume": 9862.0}, {"date": "2013-04-10", "close": 0.310862, "volume": 12031.0}, {"date": "2013-04-18", "close": 0.320005, "volume": 2734.0}, {"date": "2013-04-23", "close": 0.356577, "volume": 16406.0}, {"date": "2013-04-26", "close": 0.36572, "volume": 656.0}, {"date": "2013-04-29", "close": 0.356577, "volume": 5359.0}, {"date": "2013-05-15", "close": 0.228575, "volume": 56098.0}, {"date": "2013-05-17", "close": 0.246861, "volume": 1094.0}, {"date": "2013-05-20", "close": 0.27429, "volume": 26796.0}, {"date": "2013-05-27", "close": 0.27429, "volume": 145.0}, {"date": "2013-05-29", "close": 0.265147, "volume": 33359.0}, {"date": "2013-05-30", "close": 0.265147, "volume": 8750.0}, {"date": "2013-05-31", "close": 0.265147, "volume": 6562.0}, {"date": "2013-06-03", "close": 0.27429, "volume": 11937.0}, {"date": "2013-06-20", "close": 0.228575, "volume": 27343.0}, {"date": "2013-06-21", "close": 0.228575, "volume": 452.0}, {"date": "2013-06-24", "close": 0.210289, "volume": 4623.0}, {"date": "2013-06-26", "close": 0.18286, "volume": 1312.0}, {"date": "2013-07-05", "close": 0.201146, "volume": 34999.0}, {"date": "2013-07-08", "close": 0.18286, "volume": 32812.0}, {"date": "2013-07-09", "close": 0.137145, "volume": 7656.0}, {"date": "2013-07-11", "close": 0.18286, "volume": 19906.0}, {"date": "2013-07-15", "close": 0.256004, "volume": 26166.0}, {"date": "2013-07-18", "close": 0.256004, "volume": 1178.0}, {"date": "2013-07-29", "close": 0.329148, "volume": 66306.0}, {"date": "2013-07-30", "close": 0.310862, "volume": 3281.0}, {"date": "2013-08-05", "close": 0.310862, "volume": 10937.0}, {"date": "2013-08-13", "close": 0.338291, "volume": 119217.0}, {"date": "2013-08-15", "close": 0.338291, "volume": 12031.0}, {"date": "2013-08-16", "close": 0.338291, "volume": 86186.0}, {"date": "2013-08-30", "close": 0.320005, "volume": 54687.0}, {"date": "2013-09-04", "close": 0.265147, "volume": 3281.0}, {"date": "2013-09-10", "close": 0.320005, "volume": 11375.0}, {"date": "2013-09-30", "close": 0.228575, "volume": 4812.0}, {"date": "2013-10-02", "close": 0.228575, "volume": 3281.0}, {"date": "2013-10-03", "close": 0.228575, "volume": 1094.0}, {"date": "2013-10-04", "close": 0.228575, "volume": 11594.0}, {"date": "2013-10-08", "close": 0.228575, "volume": 2664.0}, {"date": "2013-10-22", "close": 0.256004, "volume": 3281.0}, {"date": "2013-10-23", "close": 0.256004, "volume": 52499.0}, {"date": "2013-10-28", "close": 0.256004, "volume": 437.0}, {"date": "2013-10-31", "close": 0.292576, "volume": 71093.0}, {"date": "2013-11-05", "close": 0.27429, "volume": 2187.0}, {"date": "2013-11-21", "close": 0.146288, "volume": 1531.0}, {"date": "2013-12-02", "close": 0.164574, "volume": 8750.0}, {"date": "2013-12-03", "close": 0.164574, "volume": 5414.0}, {"date": "2013-12-04", "close": 0.164574, "volume": 5523.0}, {"date": "2013-12-06", "close": 0.256004, "volume": 7055.0}, {"date": "2013-12-09", "close": 0.292576, "volume": 2297.0}, {"date": "2013-12-10", "close": 0.292576, "volume": 11922.0}, {"date": "2013-12-11", "close": 0.320005, "volume": 3281.0}, {"date": "2013-12-12", "close": 0.320005, "volume": 31882.0}, {"date": "2014-01-06", "close": 0.329148, "volume": 3281.0}, {"date": "2014-01-07", "close": 0.320005, "volume": 3281.0}, {"date": "2014-01-08", "close": 0.27429, "volume": 21875.0}, {"date": "2014-01-09", "close": 0.27429, "volume": 56249.0}, {"date": "2014-01-10", "close": 0.246861, "volume": 1127.0}, {"date": "2014-01-13", "close": 0.246861, "volume": 5469.0}, {"date": "2014-01-14", "close": 0.256004, "volume": 7219.0}, {"date": "2014-01-21", "close": 0.27429, "volume": 5141.0}, {"date": "2014-01-22", "close": 0.27429, "volume": 7109.0}, {"date": "2014-01-28", "close": 0.246861, "volume": 3030.0}, {"date": "2014-01-29", "close": 0.27429, "volume": 547.0}, {"date": "2014-02-03", "close": 0.256004, "volume": 1094.0}, {"date": "2014-02-04", "close": 0.228575, "volume": 3719.0}, {"date": "2014-02-05", "close": 0.301719, "volume": 40468.0}, {"date": "2014-02-06", "close": 0.329148, "volume": 36609.0}, {"date": "2014-02-11", "close": 0.329148, "volume": null}, {"date": "2014-02-12", "close": 0.301719, "volume": 5031.0}, {"date": "2014-02-13", "close": 0.329148, "volume": 5469.0}, {"date": "2014-02-14", "close": 0.356577, "volume": 273.0}, {"date": "2014-03-03", "close": 0.356577, "volume": 164.0}, {"date": "2014-03-05", "close": 0.301719, "volume": 437.0}, {"date": "2014-03-10", "close": 0.256004, "volume": 687.0}, {"date": "2014-03-11", "close": 0.246861, "volume": 6532.0}, {"date": "2014-03-13", "close": 0.246861, "volume": 25375.0}, {"date": "2014-03-14", "close": 0.246861, "volume": 1561.0}, {"date": "2014-03-17", "close": 0.228575, "volume": 16953.0}, {"date": "2014-03-31", "close": 0.246861, "volume": 626.0}, {"date": "2014-04-04", "close": 0.228575, "volume": 9844.0}, {"date": "2014-04-14", "close": 0.228575, "volume": 1127.0}, {"date": "2014-04-15", "close": 0.228575, "volume": 1094.0}, {"date": "2014-04-22", "close": 0.228575, "volume": 113276.0}, {"date": "2014-04-23", "close": 0.228575, "volume": 1534.0}, {"date": "2014-05-02", "close": 0.228575, "volume": 4375.0}, {"date": "2014-05-27", "close": 0.18286, "volume": 123482.0}, {"date": "2014-05-30", "close": 0.18286, "volume": 6016.0}, {"date": "2014-06-03", "close": 0.18286, "volume": 2187.0}, {"date": "2014-06-06", "close": 0.18286, "volume": 6016.0}, {"date": "2014-06-16", "close": 0.173717, "volume": 25156.0}, {"date": "2014-06-17", "close": 0.155431, "volume": 10374.0}, {"date": "2014-06-20", "close": 0.155431, "volume": 15859.0}, {"date": "2014-06-23", "close": 0.146288, "volume": 437.0}, {"date": "2014-06-24", "close": 0.146288, "volume": 10937.0}, {"date": "2014-06-26", "close": 0.155431, "volume": 51557.0}, {"date": "2014-06-27", "close": 0.155431, "volume": 2406.0}, {"date": "2014-07-10", "close": 0.36572, "volume": 330770.0}, {"date": "2014-07-11", "close": 0.438864, "volume": 141044.0}, {"date": "2014-07-14", "close": 0.402292, "volume": 151701.0}, {"date": "2014-07-15", "close": 0.338291, "volume": 136597.0}, {"date": "2014-07-16", "close": 0.36572, "volume": 82202.0}, {"date": "2014-07-17", "close": 0.347434, "volume": 44624.0}, {"date": "2014-07-18", "close": 0.347434, "volume": 29591.0}, {"date": "2014-07-21", "close": 0.301719, "volume": 79012.0}, {"date": "2014-07-23", "close": 0.265147, "volume": 142185.0}, {"date": "2014-07-24", "close": 0.338291, "volume": 71804.0}, {"date": "2014-07-25", "close": 0.36572, "volume": 79405.0}, {"date": "2014-07-28", "close": 0.36572, "volume": 294378.0}, {"date": "2014-07-29", "close": 0.393149, "volume": 148638.0}, {"date": "2014-07-30", "close": 0.411435, "volume": 87006.0}, {"date": "2014-07-31", "close": 0.402292, "volume": 31718.0}, {"date": "2014-08-01", "close": 0.402292, "volume": 10937.0}, {"date": "2014-08-05", "close": 0.329148, "volume": 10937.0}, {"date": "2014-08-07", "close": 0.338291, "volume": 21875.0}, {"date": "2014-08-08", "close": 0.320005, "volume": 16406.0}, {"date": "2014-08-11", "close": 0.36572, "volume": 15094.0}, {"date": "2014-08-12", "close": 0.320005, "volume": 4424.0}, {"date": "2014-08-14", "close": 0.320005, "volume": 32812.0}, {"date": "2014-08-19", "close": 0.34, "volume": 5380.0}, {"date": "2014-08-22", "close": 0.34, "volume": 894.0}, {"date": "2014-08-25", "close": 0.35, "volume": 20000.0}, {"date": "2014-09-01", "close": 0.3, "volume": 30000.0}, {"date": "2014-09-03", "close": 0.33, "volume": 46200.0}, {"date": "2014-09-04", "close": 0.33, "volume": 5000.0}, {"date": "2014-09-05", "close": 0.36, "volume": 13555.0}, {"date": "2014-09-08", "close": 0.39, "volume": 21445.0}, {"date": "2014-09-09", "close": 0.4, "volume": 17994.0}, {"date": "2014-09-10", "close": 0.38, "volume": 1500.0}, {"date": "2014-09-11", "close": 0.38, "volume": 1500.0}, {"date": "2014-09-15", "close": 0.37, "volume": 20000.0}, {"date": "2014-09-16", "close": 0.26, "volume": 21364.0}, {"date": "2014-09-19", "close": 0.3, "volume": 20164.0}, {"date": "2014-09-22", "close": 0.3, "volume": 34500.0}, {"date": "2014-09-23", "close": 0.3, "volume": 336.0}, {"date": "2014-10-02", "close": 0.28, "volume": 10000.0}, {"date": "2014-10-07", "close": 0.29, "volume": 38000.0}, {"date": "2014-10-08", "close": 0.3, "volume": 45864.0}, {"date": "2014-10-09", "close": 0.3, "volume": 37536.0}, {"date": "2014-10-10", "close": 0.29, "volume": 80264.0}, {"date": "2014-10-13", "close": 0.3, "volume": 18920.0}, {"date": "2014-10-14", "close": 0.3, "volume": 35000.0}, {"date": "2014-10-15", "close": 0.3, "volume": 3000.0}, {"date": "2014-10-17", "close": 0.25, "volume": 1000.0}, {"date": "2014-10-20", "close": 0.3, "volume": 2000.0}, {"date": "2014-10-21", "close": 0.25, "volume": 43500.0}, {"date": "2014-10-22", "close": 0.3, "volume": 19069.0}, {"date": "2014-10-23", "close": 0.37, "volume": 112500.0}, {"date": "2014-10-24", "close": 0.37, "volume": 48500.0}, {"date": "2014-10-27", "close": 0.4, "volume": 50500.0}, {"date": "2014-10-28", "close": 0.4, "volume": 30000.0}, {"date": "2014-10-29", "close": 0.35, "volume": 37800.0}, {"date": "2015-04-17", "close": 0.18, "volume": 99375.0}, {"date": "2015-04-20", "close": 0.16, "volume": 35580.0}, {"date": "2015-04-21", "close": 0.14, "volume": 46500.0}, {"date": "2015-07-14", "close": 0.17, "volume": 43455.0}, {"date": "2015-07-15", "close": 0.17, "volume": 4000.0}, {"date": "2015-07-16", "close": 0.2, "volume": 6992.0}, {"date": "2015-07-17", "close": 0.2, "volume": 3000.0}, {"date": "2015-07-20", "close": 0.2, "volume": 10000.0}, {"date": "2015-07-21", "close": 0.24, "volume": 63300.0}, {"date": "2015-07-22", "close": 0.21, "volume": 44300.0}, {"date": "2015-07-23", "close": 0.21, "volume": 2300.0}, {"date": "2015-07-24", "close": 0.21, "volume": 1400.0}, {"date": "2015-07-27", "close": 0.21, "volume": 10000.0}, {"date": "2015-07-28", "close": 0.21, "volume": 1000.0}, {"date": "2015-07-29", "close": 0.21, "volume": 5500.0}, {"date": "2015-07-30", "close": 0.2, "volume": 60000.0}, {"date": "2015-07-31", "close": 0.23, "volume": 7000.0}, {"date": "2015-08-03", "close": 0.2, "volume": 1500.0}, {"date": "2015-08-04", "close": 0.2, "volume": 36250.0}, {"date": "2015-08-07", "close": 0.22, "volume": 10000.0}, {"date": "2015-08-11", "close": 0.21, "volume": 16250.0}, {"date": "2015-08-13", "close": 0.21, "volume": 5000.0}, {"date": "2015-08-18", "close": 0.21, "volume": 2970.0}, {"date": "2015-08-19", "close": 0.21, "volume": 5000.0}, {"date": "2015-08-24", "close": 0.2, "volume": 30150.0}, {"date": "2015-08-26", "close": 0.2, "volume": 3754.0}, {"date": "2015-08-31", "close": 0.2, "volume": 15000.0}, {"date": "2015-09-01", "close": 0.2, "volume": 32626.0}, {"date": "2015-09-02", "close": 0.2, "volume": 9374.0}, {"date": "2015-09-03", "close": 0.22, "volume": 626.0}, {"date": "2015-09-04", "close": 0.22, "volume": 15000.0}, {"date": "2015-09-09", "close": 0.23, "volume": 55000.0}, {"date": "2015-09-10", "close": 0.2, "volume": 10000.0}, {"date": "2015-09-11", "close": 0.2, "volume": 10000.0}, {"date": "2015-09-14", "close": 0.2, "volume": 25000.0}, {"date": "2015-09-16", "close": 0.18, "volume": 9573.0}, {"date": "2015-09-25", "close": 0.23, "volume": 58078.0}, {"date": "2015-09-28", "close": 0.23, "volume": 1922.0}, {"date": "2015-10-02", "close": 0.21, "volume": 29453.0}, {"date": "2015-10-05", "close": 0.21, "volume": 4000.0}, {"date": "2015-10-08", "close": 0.22, "volume": 22450.0}, {"date": "2015-10-09", "close": 0.22, "volume": 10000.0}, {"date": "2015-10-13", "close": 0.24, "volume": 51555.0}, {"date": "2015-10-14", "close": 0.22, "volume": 20000.0}, {"date": "2015-10-15", "close": 0.22, "volume": 12500.0}, {"date": "2015-10-16", "close": 0.2, "volume": 57000.0}, {"date": "2015-10-19", "close": 0.2, "volume": 23800.0}, {"date": "2015-10-20", "close": 0.2, "volume": 25000.0}, {"date": "2015-10-26", "close": 0.2, "volume": 10000.0}, {"date": "2015-10-29", "close": 0.2, "volume": 15000.0}, {"date": "2015-10-30", "close": 0.2, "volume": 1200.0}, {"date": "2015-11-02", "close": 0.17, "volume": 58000.0}, {"date": "2015-11-03", "close": 0.19, "volume": 157797.0}, {"date": "2015-11-04", "close": 0.19, "volume": 48519.0}, {"date": "2015-11-09", "close": 0.19, "volume": 25000.0}, {"date": "2015-11-11", "close": 0.19, "volume": 64375.0}, {"date": "2015-11-13", "close": 0.18, "volume": 137609.0}, {"date": "2015-11-16", "close": 0.19, "volume": 10200.0}, {"date": "2015-11-17", "close": 0.19, "volume": 39000.0}, {"date": "2015-11-20", "close": 0.19, "volume": 3323.0}, {"date": "2015-11-26", "close": 0.22, "volume": 84283.0}, {"date": "2015-11-27", "close": 0.22, "volume": 11450.0}, {"date": "2015-11-30", "close": 0.24, "volume": 5000.0}, {"date": "2015-12-01", "close": 0.24, "volume": 52000.0}, {"date": "2015-12-02", "close": 0.24, "volume": 20000.0}, {"date": "2015-12-03", "close": 0.23, "volume": 90000.0}, {"date": "2015-12-04", "close": 0.23, "volume": 64000.0}, {"date": "2015-12-11", "close": 0.24, "volume": 1000.0}, {"date": "2015-12-14", "close": 0.23, "volume": 19000.0}, {"date": "2015-12-15", "close": 0.21, "volume": 71589.0}, {"date": "2015-12-16", "close": 0.2, "volume": 40533.0}, {"date": "2015-12-17", "close": 0.25, "volume": 26316.0}, {"date": "2015-12-18", "close": 0.27, "volume": 78000.0}, {"date": "2015-12-21", "close": 0.27, "volume": 1875.0}, {"date": "2015-12-22", "close": 0.26, "volume": 40471.0}, {"date": "2015-12-23", "close": 0.25, "volume": 2500.0}, {"date": "2016-01-04", "close": 0.25, "volume": 2500.0}, {"date": "2016-01-07", "close": 0.27, "volume": 20000.0}, {"date": "2016-01-08", "close": 0.26, "volume": 18825.0}, {"date": "2016-01-11", "close": 0.28, "volume": 15000.0}, {"date": "2016-01-18", "close": 0.25, "volume": 13000.0}, {"date": "2016-01-19", "close": 0.26, "volume": 2500.0}, {"date": "2016-01-21", "close": 0.25, "volume": 50000.0}, {"date": "2016-01-25", "close": 0.29, "volume": 79000.0}, {"date": "2016-01-28", "close": 0.25, "volume": 46250.0}, {"date": "2016-01-29", "close": 0.3, "volume": 121651.0}, {"date": "2016-02-01", "close": 0.3, "volume": 136207.0}, {"date": "2016-02-02", "close": 0.3, "volume": 90088.0}, {"date": "2016-02-03", "close": 0.3, "volume": 2000.0}, {"date": "2016-02-05", "close": 0.3, "volume": 15250.0}, {"date": "2016-02-08", "close": 0.32, "volume": 119554.0}, {"date": "2016-02-09", "close": 0.37, "volume": 1016937.0}, {"date": "2016-02-10", "close": 0.35, "volume": 186532.0}, {"date": "2016-02-11", "close": 0.37, "volume": 108989.0}, {"date": "2016-02-12", "close": 0.42, "volume": 679755.0}, {"date": "2016-02-15", "close": 0.43, "volume": 126042.0}, {"date": "2016-02-16", "close": 0.43, "volume": 22500.0}, {"date": "2016-02-17", "close": 0.45, "volume": 40000.0}, {"date": "2016-02-18", "close": 0.43, "volume": 95000.0}, {"date": "2016-02-19", "close": 0.42, "volume": 30000.0}, {"date": "2016-02-23", "close": 0.38, "volume": 33000.0}, {"date": "2016-02-24", "close": 0.38, "volume": 20338.0}, {"date": "2016-02-25", "close": 0.37, "volume": 124871.0}, {"date": "2016-02-26", "close": 0.37, "volume": 102199.0}, {"date": "2016-02-29", "close": 0.37, "volume": 4100.0}, {"date": "2016-03-01", "close": 0.35, "volume": 48137.0}, {"date": "2016-03-03", "close": 0.36, "volume": 10000.0}, {"date": "2016-03-04", "close": 0.37, "volume": 148265.0}, {"date": "2016-03-09", "close": 0.36, "volume": 80936.0}, {"date": "2016-03-10", "close": 0.37, "volume": 55700.0}, {"date": "2016-03-11", "close": 0.34, "volume": 5400.0}, {"date": "2016-03-14", "close": 0.37, "volume": 50000.0}, {"date": "2016-03-15", "close": 0.38, "volume": 82175.0}, {"date": "2016-03-16", "close": 0.37, "volume": 125667.0}, {"date": "2016-03-17", "close": 0.4, "volume": 49500.0}, {"date": "2016-03-18", "close": 0.4, "volume": 37614.0}, {"date": "2016-03-22", "close": 0.43, "volume": 171834.0}, {"date": "2016-03-23", "close": 0.42, "volume": 60894.0}, {"date": "2016-03-24", "close": 0.44, "volume": 183776.0}, {"date": "2016-03-29", "close": 0.42, "volume": 47773.0}, {"date": "2016-03-30", "close": 0.43, "volume": 15000.0}, {"date": "2016-03-31", "close": 0.44, "volume": 14552.0}, {"date": "2016-04-01", "close": 0.46, "volume": 63775.0}, {"date": "2016-04-04", "close": 0.6, "volume": 251989.0}, {"date": "2016-04-05", "close": 0.56, "volume": 215714.0}, {"date": "2016-04-06", "close": 0.5, "volume": 62945.0}, {"date": "2016-04-07", "close": 0.54, "volume": 24935.0}, {"date": "2016-04-08", "close": 0.58, "volume": 41690.0}, {"date": "2016-04-11", "close": 0.58, "volume": 61268.0}, {"date": "2016-04-12", "close": 0.52, "volume": 48231.0}, {"date": "2016-04-13", "close": 0.51, "volume": 102386.0}, {"date": "2016-04-14", "close": 0.5, "volume": 55987.0}, {"date": "2016-04-15", "close": 0.51, "volume": 33669.0}, {"date": "2016-04-18", "close": 0.58, "volume": 356685.0}, {"date": "2016-04-19", "close": 0.56, "volume": 194321.0}, {"date": "2016-04-20", "close": 0.59, "volume": 80093.0}, {"date": "2016-04-21", "close": 0.58, "volume": 69348.0}, {"date": "2016-04-22", "close": 0.54, "volume": 151438.0}, {"date": "2016-04-26", "close": 0.54, "volume": 40180.0}, {"date": "2016-04-27", "close": 0.54, "volume": 12550.0}, {"date": "2016-04-28", "close": 0.54, "volume": 70644.0}, {"date": "2016-04-29", "close": 0.6, "volume": 100007.0}, {"date": "2016-05-02", "close": 0.64, "volume": 98098.0}, {"date": "2016-05-03", "close": 0.61, "volume": 21000.0}, {"date": "2016-05-04", "close": 0.6, "volume": 77950.0}, {"date": "2016-05-05", "close": 0.59, "volume": 17573.0}, {"date": "2016-05-06", "close": 0.62, "volume": 42859.0}, {"date": "2016-05-09", "close": 0.6, "volume": 34973.0}, {"date": "2016-05-10", "close": 0.6, "volume": 36500.0}, {"date": "2016-05-11", "close": 0.59, "volume": 48532.0}, {"date": "2016-12-21", "close": 0.46, "volume": 1241782.0}, {"date": "2016-12-22", "close": 0.43, "volume": 348334.0}, {"date": "2016-12-23", "close": 0.43, "volume": 201616.0}, {"date": "2016-12-28", "close": 0.43, "volume": 56706.0}, {"date": "2016-12-29", "close": 0.4, "volume": 320037.0}, {"date": "2016-12-30", "close": 0.43, "volume": 26500.0}, {"date": "2017-01-03", "close": 0.4, "volume": 149656.0}, {"date": "2017-01-04", "close": 0.45, "volume": 22965.0}, {"date": "2017-01-05", "close": 0.39, "volume": 131500.0}, {"date": "2017-01-06", "close": 0.45, "volume": 443987.0}, {"date": "2017-01-09", "close": 0.47, "volume": 151935.0}, {"date": "2017-01-10", "close": 0.43, "volume": 128679.0}, {"date": "2017-01-11", "close": 0.42, "volume": 117600.0}, {"date": "2017-01-12", "close": 0.4, "volume": 205174.0}, {"date": "2017-01-13", "close": 0.42, "volume": 38293.0}, {"date": "2017-01-16", "close": 0.43, "volume": 160662.0}, {"date": "2017-01-17", "close": 0.41, "volume": 59240.0}, {"date": "2017-01-18", "close": 0.4, "volume": 110131.0}, {"date": "2017-01-19", "close": 0.4, "volume": 112943.0}, {"date": "2017-01-20", "close": 0.4, "volume": 402273.0}, {"date": "2017-01-23", "close": 0.41, "volume": 105161.0}, {"date": "2017-01-24", "close": 0.4, "volume": 28300.0}, {"date": "2017-01-25", "close": 0.4, "volume": 29123.0}, {"date": "2017-01-27", "close": 0.4, "volume": 36483.0}, {"date": "2017-01-30", "close": 0.39, "volume": 71540.0}, {"date": "2017-01-31", "close": 0.4, "volume": 86900.0}, {"date": "2017-02-01", "close": 0.37, "volume": 203334.0}, {"date": "2017-02-02", "close": 0.35, "volume": 144700.0}, {"date": "2017-02-03", "close": 0.33, "volume": 138563.0}, {"date": "2017-02-06", "close": 0.32, "volume": 30994.0}, {"date": "2017-02-07", "close": 0.33, "volume": 52938.0}, {"date": "2017-02-08", "close": 0.37, "volume": 39823.0}, {"date": "2017-02-09", "close": 0.37, "volume": 8480.0}, {"date": "2017-02-10", "close": 0.34, "volume": 5000.0}, {"date": "2017-02-13", "close": 0.37, "volume": 6000.0}, {"date": "2017-02-14", "close": 0.34, "volume": 45000.0}, {"date": "2017-02-15", "close": 0.34, "volume": 15432.0}, {"date": "2017-02-16", "close": 0.32, "volume": 78528.0}, {"date": "2017-02-17", "close": 0.31, "volume": 127739.0}, {"date": "2017-02-22", "close": 0.38, "volume": 134782.0}, {"date": "2017-02-23", "close": 0.34, "volume": 97613.0}, {"date": "2017-02-24", "close": 0.34, "volume": 1100.0}, {"date": "2017-02-27", "close": 0.34, "volume": 29500.0}, {"date": "2017-02-28", "close": 0.32, "volume": 97567.0}, {"date": "2017-03-01", "close": 0.32, "volume": 16000.0}, {"date": "2017-03-03", "close": 0.32, "volume": 16000.0}, {"date": "2017-03-06", "close": 0.31, "volume": 39171.0}, {"date": "2017-03-07", "close": 0.33, "volume": 50908.0}, {"date": "2017-03-08", "close": 0.32, "volume": 126177.0}, {"date": "2017-03-09", "close": 0.3, "volume": 3000.0}, {"date": "2017-03-10", "close": 0.31, "volume": 16000.0}, {"date": "2017-03-13", "close": 0.3, "volume": 9968.0}, {"date": "2017-03-15", "close": 0.36, "volume": 400230.0}, {"date": "2017-03-16", "close": 0.34, "volume": 32117.0}, {"date": "2017-03-17", "close": 0.33, "volume": 14900.0}, {"date": "2017-03-20", "close": 0.3, "volume": 80500.0}, {"date": "2017-03-21", "close": 0.3, "volume": 24922.0}, {"date": "2017-03-22", "close": 0.28, "volume": 54708.0}, {"date": "2017-03-23", "close": 0.29, "volume": 13400.0}, {"date": "2017-03-24", "close": 0.31, "volume": 1400.0}, {"date": "2017-03-27", "close": 0.3, "volume": 2300.0}, {"date": "2017-03-29", "close": 0.31, "volume": 51500.0}, {"date": "2017-03-31", "close": 0.3, "volume": 18325.0}, {"date": "2017-04-03", "close": 0.29, "volume": 20000.0}, {"date": "2017-04-04", "close": 0.26, "volume": 41340.0}, {"date": "2017-04-05", "close": 0.25, "volume": 156285.0}, {"date": "2017-04-06", "close": 0.3, "volume": 60052.0}, {"date": "2017-04-07", "close": 0.24, "volume": 117144.0}, {"date": "2017-04-10", "close": 0.26, "volume": 15000.0}, {"date": "2017-04-11", "close": 0.25, "volume": 13900.0}, {"date": "2017-04-12", "close": 0.24, "volume": 32500.0}, {"date": "2017-04-13", "close": 0.25, "volume": 32500.0}, {"date": "2017-04-18", "close": 0.23, "volume": 31250.0}, {"date": "2017-04-19", "close": 0.31, "volume": 144434.0}, {"date": "2017-04-20", "close": 0.33, "volume": 10000.0}, {"date": "2017-04-21", "close": 0.28, "volume": 72900.0}, {"date": "2017-04-24", "close": 0.3, "volume": 6500.0}, {"date": "2017-04-26", "close": 0.3, "volume": 2250.0}, {"date": "2017-04-27", "close": 0.27, "volume": 25000.0}, {"date": "2017-04-28", "close": 0.26, "volume": 51888.0}, {"date": "2017-05-01", "close": 0.29, "volume": 6500.0}, {"date": "2017-05-02", "close": 0.26, "volume": 88099.0}, {"date": "2017-05-03", "close": 0.28, "volume": 21250.0}, {"date": "2017-05-04", "close": 0.28, "volume": 55000.0}, {"date": "2017-05-05", "close": 0.27, "volume": 34125.0}, {"date": "2017-05-08", "close": 0.3, "volume": 88865.0}, {"date": "2017-05-09", "close": 0.27, "volume": 95439.0}, {"date": "2017-05-15", "close": 0.26, "volume": 44000.0}, {"date": "2017-05-16", "close": 0.26, "volume": 23500.0}, {"date": "2017-05-17", "close": 0.26, "volume": 1500.0}, {"date": "2017-05-18", "close": 0.25, "volume": 55755.0}, {"date": "2017-05-19", "close": 0.25, "volume": 15000.0}, {"date": "2017-05-22", "close": 0.23, "volume": 58020.0}, {"date": "2017-05-23", "close": 0.23, "volume": 34070.0}, {"date": "2017-05-24", "close": 0.21, "volume": 91270.0}, {"date": "2017-05-25", "close": 0.2, "volume": 10760.0}, {"date": "2017-05-26", "close": 0.2, "volume": 10200.0}, {"date": "2017-05-29", "close": 0.2, "volume": 13500.0}, {"date": "2017-05-30", "close": 0.22, "volume": 10000.0}, {"date": "2017-05-31", "close": 0.2, "volume": 85904.0}, {"date": "2017-06-02", "close": 0.22, "volume": 107507.0}, {"date": "2017-06-05", "close": 0.21, "volume": 29211.0}, {"date": "2017-06-06", "close": 0.2, "volume": 50500.0}, {"date": "2017-06-07", "close": 0.21, "volume": 18465.0}, {"date": "2017-06-09", "close": 0.22, "volume": 5000.0}, {"date": "2017-06-13", "close": 0.2, "volume": 10000.0}, {"date": "2017-06-14", "close": 0.21, "volume": 60000.0}, {"date": "2017-06-15", "close": 0.28, "volume": 2407332.0}, {"date": "2017-06-16", "close": 0.26, "volume": 216805.0}, {"date": "2017-06-19", "close": 0.33, "volume": 840841.0}, {"date": "2017-06-20", "close": 0.29, "volume": 763398.0}, {"date": "2017-06-21", "close": 0.27, "volume": 333967.0}, {"date": "2017-06-22", "close": 0.26, "volume": 504706.0}, {"date": "2017-06-23", "close": 0.28, "volume": 93206.0}, {"date": "2017-06-26", "close": 0.28, "volume": 164972.0}, {"date": "2017-06-27", "close": 0.25, "volume": 99206.0}, {"date": "2017-06-28", "close": 0.27, "volume": 178921.0}, {"date": "2017-06-29", "close": 0.25, "volume": 241855.0}, {"date": "2017-06-30", "close": 0.27, "volume": 42468.0}, {"date": "2017-07-03", "close": 0.27, "volume": 50000.0}, {"date": "2017-07-04", "close": 0.25, "volume": 85646.0}, {"date": "2017-07-05", "close": 0.23, "volume": 132575.0}, {"date": "2017-07-06", "close": 0.23, "volume": 163500.0}, {"date": "2017-07-07", "close": 0.23, "volume": 7650.0}, {"date": "2017-07-10", "close": 0.25, "volume": 113863.0}, {"date": "2017-07-11", "close": 0.22, "volume": 253802.0}, {"date": "2017-07-12", "close": 0.22, "volume": 95699.0}, {"date": "2017-07-13", "close": 0.22, "volume": 110752.0}, {"date": "2017-07-14", "close": 0.22, "volume": 39138.0}, {"date": "2017-07-17", "close": 0.21, "volume": 130223.0}, {"date": "2017-07-18", "close": 0.21, "volume": 296357.0}, {"date": "2017-07-19", "close": 0.22, "volume": 183503.0}, {"date": "2017-07-20", "close": 0.24, "volume": 71160.0}, {"date": "2017-07-21", "close": 0.23, "volume": 88487.0}, {"date": "2017-07-24", "close": 0.24, "volume": 17773.0}, {"date": "2017-07-25", "close": 0.24, "volume": 5500.0}, {"date": "2017-07-26", "close": 0.23, "volume": 23478.0}, {"date": "2017-07-27", "close": 0.22, "volume": 35746.0}, {"date": "2017-07-28", "close": 0.23, "volume": 62413.0}, {"date": "2017-07-31", "close": 0.23, "volume": 72067.0}, {"date": "2017-08-01", "close": 0.29, "volume": 323334.0}, {"date": "2017-08-02", "close": 0.27, "volume": 105450.0}, {"date": "2017-08-03", "close": 0.3, "volume": 638941.0}, {"date": "2017-08-04", "close": 0.3, "volume": 646686.0}, {"date": "2017-08-07", "close": 0.34, "volume": 369511.0}, {"date": "2017-08-08", "close": 0.4, "volume": 1256778.0}, {"date": "2017-08-09", "close": 0.39, "volume": 277082.0}, {"date": "2017-08-10", "close": 0.35, "volume": 408627.0}, {"date": "2017-08-11", "close": 0.34, "volume": 141189.0}, {"date": "2017-08-14", "close": 0.35, "volume": 459641.0}, {"date": "2017-08-15", "close": 0.36, "volume": 163405.0}, {"date": "2017-08-16", "close": 0.37, "volume": 666563.0}, {"date": "2017-08-17", "close": 0.37, "volume": 376647.0}, {"date": "2017-08-18", "close": 0.37, "volume": 389574.0}, {"date": "2017-08-21", "close": 0.45, "volume": 913431.0}, {"date": "2017-08-22", "close": 0.43, "volume": 1032679.0}, {"date": "2017-08-23", "close": 0.41, "volume": 424408.0}, {"date": "2017-08-24", "close": 0.42, "volume": 120067.0}, {"date": "2017-08-25", "close": 0.42, "volume": 85124.0}, {"date": "2017-08-28", "close": 0.35, "volume": 532661.0}, {"date": "2017-08-29", "close": 0.41, "volume": 337803.0}, {"date": "2017-08-30", "close": 0.36, "volume": 261398.0}, {"date": "2017-08-31", "close": 0.36, "volume": 88405.0}, {"date": "2017-09-01", "close": 0.38, "volume": 133052.0}, {"date": "2017-09-04", "close": 0.36, "volume": 101223.0}, {"date": "2017-09-05", "close": 0.36, "volume": 23780.0}, {"date": "2017-09-06", "close": 0.32, "volume": 617726.0}, {"date": "2017-09-07", "close": 0.32, "volume": 266806.0}, {"date": "2017-09-08", "close": 0.31, "volume": 207036.0}, {"date": "2017-09-11", "close": 0.31, "volume": 42866.0}, {"date": "2017-09-12", "close": 0.3, "volume": 222868.0}, {"date": "2017-09-13", "close": 0.3, "volume": 92801.0}, {"date": "2017-09-14", "close": 0.3, "volume": 146733.0}, {"date": "2017-09-15", "close": 0.33, "volume": 31475.0}, {"date": "2017-09-18", "close": 0.33, "volume": 62485.0}, {"date": "2017-09-19", "close": 0.28, "volume": 417608.0}, {"date": "2017-09-20", "close": 0.29, "volume": 84498.0}, {"date": "2017-09-21", "close": 0.24, "volume": 348553.0}, {"date": "2017-09-22", "close": 0.28, "volume": 63560.0}, {"date": "2017-09-25", "close": 0.28, "volume": 13382.0}, {"date": "2017-09-26", "close": 0.28, "volume": 102513.0}, {"date": "2017-09-27", "close": 0.26, "volume": 53087.0}, {"date": "2017-09-28", "close": 0.26, "volume": 101120.0}, {"date": "2017-09-29", "close": 0.26, "volume": 18283.0}, {"date": "2017-10-02", "close": 0.25, "volume": 79245.0}, {"date": "2017-10-03", "close": 0.25, "volume": 290846.0}, {"date": "2017-10-04", "close": 0.29, "volume": 165862.0}, {"date": "2017-10-05", "close": 0.3, "volume": 176572.0}, {"date": "2017-10-06", "close": 0.29, "volume": 269829.0}, {"date": "2017-10-09", "close": 0.31, "volume": 352781.0}, {"date": "2017-10-10", "close": 0.34, "volume": 164949.0}, {"date": "2017-10-11", "close": 0.32, "volume": 140496.0}, {"date": "2017-10-12", "close": 0.3, "volume": 276105.0}, {"date": "2017-10-13", "close": 0.3, "volume": 114039.0}, {"date": "2017-10-26", "close": 0.3, "volume": 438561.0}, {"date": "2017-10-27", "close": 0.29, "volume": 369593.0}, {"date": "2017-10-30", "close": 0.3, "volume": 91929.0}, {"date": "2017-10-31", "close": 0.29, "volume": 138793.0}, {"date": "2017-11-03", "close": 0.26, "volume": 454654.0}, {"date": "2017-11-06", "close": 0.25, "volume": 349662.0}, {"date": "2017-11-07", "close": 0.28, "volume": 221997.0}, {"date": "2017-11-08", "close": 0.27, "volume": 242027.0}, {"date": "2017-11-09", "close": 0.28, "volume": 77429.0}, {"date": "2017-11-10", "close": 0.26, "volume": 133813.0}, {"date": "2017-11-13", "close": 0.26, "volume": 105629.0}, {"date": "2017-11-14", "close": 0.24, "volume": 766897.0}, {"date": "2017-11-15", "close": 0.23, "volume": 567106.0}, {"date": "2017-11-16", "close": 0.23, "volume": 593245.0}, {"date": "2017-11-17", "close": 0.23, "volume": 83267.0}, {"date": "2017-11-20", "close": 0.24, "volume": 1403121.0}, {"date": "2017-11-21", "close": 0.25, "volume": 682715.0}, {"date": "2017-11-22", "close": 0.28, "volume": 1498091.0}, {"date": "2017-11-23", "close": 0.28, "volume": 149927.0}, {"date": "2017-11-24", "close": 0.3, "volume": 228323.0}, {"date": "2017-11-27", "close": 0.3, "volume": 681806.0}, {"date": "2017-11-28", "close": 0.27, "volume": 264828.0}, {"date": "2017-11-29", "close": 0.27, "volume": 202669.0}, {"date": "2017-11-30", "close": 0.26, "volume": 79864.0}, {"date": "2017-12-01", "close": 0.26, "volume": 473381.0}, {"date": "2017-12-04", "close": 0.26, "volume": 85434.0}, {"date": "2017-12-05", "close": 0.24, "volume": 142430.0}, {"date": "2017-12-06", "close": 0.25, "volume": 171382.0}, {"date": "2017-12-07", "close": 0.25, "volume": 126715.0}, {"date": "2017-12-08", "close": 0.25, "volume": 174808.0}, {"date": "2017-12-11", "close": 0.23, "volume": 301740.0}, {"date": "2017-12-12", "close": 0.24, "volume": 66613.0}, {"date": "2017-12-13", "close": 0.24, "volume": 36800.0}, {"date": "2017-12-14", "close": 0.25, "volume": 24776.0}, {"date": "2017-12-15", "close": 0.24, "volume": 86806.0}, {"date": "2017-12-18", "close": 0.23, "volume": 64870.0}, {"date": "2017-12-19", "close": 0.23, "volume": 79058.0}, {"date": "2017-12-20", "close": 0.23, "volume": 12000.0}, {"date": "2017-12-21", "close": 0.23, "volume": 52377.0}, {"date": "2017-12-22", "close": 0.22, "volume": 112753.0}, {"date": "2017-12-27", "close": 0.22, "volume": 215293.0}, {"date": "2017-12-28", "close": 0.23, "volume": 38673.0}, {"date": "2017-12-29", "close": 0.23, "volume": 105656.0}, {"date": "2018-01-02", "close": 0.22, "volume": 167427.0}, {"date": "2018-01-03", "close": 0.23, "volume": 246197.0}, {"date": "2018-01-04", "close": 0.25, "volume": 75992.0}, {"date": "2018-01-05", "close": 0.24, "volume": 82758.0}, {"date": "2018-01-08", "close": 0.24, "volume": 86392.0}, {"date": "2018-01-09", "close": 0.24, "volume": 35863.0}, {"date": "2018-01-10", "close": 0.24, "volume": 237711.0}, {"date": "2018-01-11", "close": 0.24, "volume": 164278.0}, {"date": "2018-01-12", "close": 0.23, "volume": 312093.0}, {"date": "2018-01-15", "close": 0.23, "volume": 118328.0}, {"date": "2018-01-16", "close": 0.26, "volume": 2375185.0}, {"date": "2018-01-17", "close": 0.24, "volume": 925632.0}, {"date": "2018-01-18", "close": 0.25, "volume": 685746.0}, {"date": "2018-01-19", "close": 0.24, "volume": 378882.0}, {"date": "2018-01-22", "close": 0.26, "volume": 395643.0}, {"date": "2018-01-23", "close": 0.26, "volume": 17751.0}, {"date": "2018-01-24", "close": 0.27, "volume": 462136.0}, {"date": "2018-01-25", "close": 0.29, "volume": 498360.0}, {"date": "2018-01-29", "close": 0.29, "volume": 166818.0}, {"date": "2018-01-30", "close": 0.32, "volume": 1005211.0}, {"date": "2018-01-31", "close": 0.38, "volume": 2599872.0}, {"date": "2018-02-01", "close": 0.34, "volume": 1254915.0}, {"date": "2018-02-02", "close": 0.39, "volume": 3165438.0}, {"date": "2018-02-05", "close": 0.35, "volume": 1319334.0}, {"date": "2018-02-06", "close": 0.32, "volume": 880566.0}, {"date": "2018-02-07", "close": 0.33, "volume": 596308.0}, {"date": "2018-02-08", "close": 0.36, "volume": 473311.0}, {"date": "2018-02-09", "close": 0.34, "volume": 790616.0}, {"date": "2018-02-12", "close": 0.33, "volume": 355866.0}, {"date": "2018-02-13", "close": 0.34, "volume": 454549.0}, {"date": "2018-02-14", "close": 0.32, "volume": 574076.0}, {"date": "2018-02-15", "close": 0.31, "volume": 344228.0}, {"date": "2018-02-16", "close": 0.3, "volume": 323513.0}, {"date": "2018-02-19", "close": 0.3, "volume": 437495.0}, {"date": "2018-02-20", "close": 0.28, "volume": 258984.0}, {"date": "2018-02-21", "close": 0.28, "volume": 97517.0}, {"date": "2018-02-22", "close": 0.31, "volume": 190486.0}, {"date": "2018-02-23", "close": 0.3, "volume": 75209.0}, {"date": "2018-02-26", "close": 0.3, "volume": 181861.0}, {"date": "2018-02-27", "close": 0.31, "volume": 318021.0}, {"date": "2018-02-28", "close": 0.3, "volume": 157959.0}, {"date": "2018-03-01", "close": 0.28, "volume": 425773.0}, {"date": "2018-03-02", "close": 0.29, "volume": 182500.0}, {"date": "2018-03-05", "close": 0.27, "volume": 62449.0}, {"date": "2018-03-06", "close": 0.29, "volume": 251589.0}, {"date": "2018-03-07", "close": 0.29, "volume": 138384.0}, {"date": "2018-03-08", "close": 0.29, "volume": 249007.0}, {"date": "2018-03-09", "close": 0.28, "volume": 206300.0}, {"date": "2018-03-12", "close": 0.26, "volume": 378635.0}, {"date": "2018-03-13", "close": 0.27, "volume": 84910.0}, {"date": "2018-03-14", "close": 0.29, "volume": 189809.0}, {"date": "2018-03-15", "close": 0.27, "volume": 110783.0}, {"date": "2018-03-16", "close": 0.27, "volume": 57494.0}, {"date": "2018-03-19", "close": 0.26, "volume": 160234.0}, {"date": "2018-03-20", "close": 0.26, "volume": 54038.0}, {"date": "2018-03-21", "close": 0.27, "volume": 71430.0}, {"date": "2018-03-22", "close": 0.27, "volume": 59237.0}, {"date": "2018-03-23", "close": 0.26, "volume": 186679.0}, {"date": "2018-03-26", "close": 0.25, "volume": 110042.0}, {"date": "2018-03-27", "close": 0.25, "volume": 212474.0}, {"date": "2018-03-28", "close": 0.25, "volume": 200743.0}, {"date": "2018-03-29", "close": 0.25, "volume": 130003.0}, {"date": "2018-04-03", "close": 0.24, "volume": 26251.0}, {"date": "2018-04-04", "close": 0.26, "volume": 208701.0}, {"date": "2018-04-05", "close": 0.26, "volume": 95573.0}, {"date": "2018-04-06", "close": 0.28, "volume": 231350.0}, {"date": "2018-04-09", "close": 0.28, "volume": 329116.0}, {"date": "2018-04-10", "close": 0.27, "volume": 62454.0}, {"date": "2018-04-11", "close": 0.26, "volume": 116224.0}, {"date": "2018-04-12", "close": 0.27, "volume": 218443.0}, {"date": "2018-04-13", "close": 0.27, "volume": 79951.0}, {"date": "2018-04-16", "close": 0.27, "volume": 194080.0}, {"date": "2018-04-17", "close": 0.27, "volume": 230126.0}, {"date": "2018-04-18", "close": 0.25, "volume": 108410.0}, {"date": "2018-04-19", "close": 0.26, "volume": 9318.0}, {"date": "2018-04-20", "close": 0.26, "volume": 120741.0}, {"date": "2018-04-23", "close": 0.27, "volume": 125511.0}, {"date": "2018-04-24", "close": 0.26, "volume": 492839.0}, {"date": "2018-04-26", "close": 0.26, "volume": 9771.0}, {"date": "2018-04-27", "close": 0.27, "volume": 52746.0}, {"date": "2018-04-30", "close": 0.26, "volume": 140978.0}, {"date": "2018-05-01", "close": 0.26, "volume": 104383.0}, {"date": "2018-05-02", "close": 0.26, "volume": 24076.0}, {"date": "2018-05-03", "close": 0.26, "volume": 72456.0}, {"date": "2018-05-04", "close": 0.26, "volume": 154616.0}, {"date": "2018-05-07", "close": 0.26, "volume": 31527.0}, {"date": "2018-05-08", "close": 0.26, "volume": 157297.0}, {"date": "2018-05-09", "close": 0.26, "volume": 33127.0}, {"date": "2018-05-10", "close": 0.27, "volume": 130259.0}, {"date": "2018-05-11", "close": 0.26, "volume": 50519.0}, {"date": "2018-05-14", "close": 0.28, "volume": 13066.0}, {"date": "2018-05-15", "close": 0.26, "volume": 125518.0}, {"date": "2018-05-16", "close": 0.26, "volume": 57400.0}, {"date": "2018-05-17", "close": 0.26, "volume": 185020.0}, {"date": "2018-05-18", "close": 0.24, "volume": 280548.0}, {"date": "2018-05-21", "close": 0.26, "volume": 99948.0}, {"date": "2018-05-28", "close": 0.28, "volume": 991602.0}, {"date": "2018-05-29", "close": 0.28, "volume": 267303.0}, {"date": "2018-05-30", "close": 0.27, "volume": 243849.0}, {"date": "2018-05-31", "close": 0.28, "volume": 295531.0}, {"date": "2018-06-01", "close": 0.28, "volume": 462331.0}, {"date": "2018-06-04", "close": 0.24, "volume": 1114165.0}, {"date": "2018-06-05", "close": 0.23, "volume": 1161176.0}, {"date": "2018-06-06", "close": 0.23, "volume": 338709.0}, {"date": "2018-06-07", "close": 0.23, "volume": 670453.0}, {"date": "2018-06-08", "close": 0.21, "volume": 385292.0}, {"date": "2018-06-12", "close": 0.22, "volume": 909964.0}, {"date": "2018-06-13", "close": 0.22, "volume": 397305.0}, {"date": "2018-06-14", "close": 0.21, "volume": 239024.0}, {"date": "2018-06-15", "close": 0.23, "volume": 120655.0}, {"date": "2018-06-18", "close": 0.2, "volume": 705456.0}, {"date": "2018-06-19", "close": 0.2, "volume": 518529.0}, {"date": "2018-06-20", "close": 0.2, "volume": 152076.0}, {"date": "2018-06-21", "close": 0.2, "volume": 68702.0}, {"date": "2018-06-22", "close": 0.23, "volume": 612407.0}, {"date": "2018-06-25", "close": 0.21, "volume": 227246.0}, {"date": "2018-06-26", "close": 0.22, "volume": 174137.0}, {"date": "2018-06-27", "close": 0.22, "volume": 65200.0}, {"date": "2018-06-28", "close": 0.22, "volume": 356738.0}, {"date": "2018-06-29", "close": 0.22, "volume": 206090.0}, {"date": "2018-07-02", "close": 0.22, "volume": 138243.0}, {"date": "2018-07-03", "close": 0.21, "volume": 20217.0}, {"date": "2018-07-04", "close": 0.2, "volume": 367079.0}, {"date": "2018-07-05", "close": 0.2, "volume": 281818.0}, {"date": "2018-07-06", "close": 0.21, "volume": 10000.0}, {"date": "2018-07-09", "close": 0.2, "volume": 52381.0}, {"date": "2018-07-10", "close": 0.2, "volume": 71715.0}, {"date": "2018-07-11", "close": 0.2, "volume": 186123.0}, {"date": "2018-07-12", "close": 0.21, "volume": 24199.0}, {"date": "2018-07-13", "close": 0.21, "volume": 123465.0}, {"date": "2018-07-16", "close": 0.21, "volume": 215065.0}, {"date": "2018-07-17", "close": 0.2, "volume": 204133.0}, {"date": "2018-07-18", "close": 0.2, "volume": 87220.0}, {"date": "2018-07-19", "close": 0.2, "volume": 190127.0}, {"date": "2018-07-20", "close": 0.21, "volume": 132603.0}, {"date": "2018-07-23", "close": 0.19, "volume": 232653.0}, {"date": "2018-07-24", "close": 0.2, "volume": 131939.0}, {"date": "2018-07-25", "close": 0.18, "volume": 487202.0}, {"date": "2018-07-26", "close": 0.19, "volume": 114126.0}, {"date": "2018-07-27", "close": 0.19, "volume": 83846.0}, {"date": "2018-07-30", "close": 0.17, "volume": 293301.0}, {"date": "2018-07-31", "close": 0.17, "volume": 203277.0}, {"date": "2018-08-01", "close": 0.19, "volume": 177108.0}, {"date": "2018-08-02", "close": 0.18, "volume": 34969.0}, {"date": "2018-08-03", "close": 0.2, "volume": 325573.0}, {"date": "2018-08-06", "close": 0.2, "volume": 107561.0}, {"date": "2018-08-07", "close": 0.18, "volume": 56406.0}, {"date": "2018-08-08", "close": 0.18, "volume": 54482.0}, {"date": "2018-08-09", "close": 0.17, "volume": 227591.0}, {"date": "2018-08-10", "close": 0.18, "volume": 80000.0}, {"date": "2018-08-13", "close": 0.17, "volume": 255391.0}, {"date": "2018-08-14", "close": 0.18, "volume": 45415.0}, {"date": "2018-08-15", "close": 0.17, "volume": 94238.0}, {"date": "2018-08-16", "close": 0.18, "volume": 200151.0}, {"date": "2018-08-17", "close": 0.18, "volume": 92948.0}, {"date": "2018-08-20", "close": 0.18, "volume": 20756.0}, {"date": "2018-08-21", "close": 0.18, "volume": 5603.0}, {"date": "2018-08-22", "close": 0.17, "volume": 297471.0}, {"date": "2018-08-23", "close": 0.17, "volume": 25201.0}, {"date": "2018-08-24", "close": 0.17, "volume": 81121.0}, {"date": "2018-08-27", "close": 0.17, "volume": 78430.0}, {"date": "2018-08-28", "close": 0.17, "volume": 49034.0}, {"date": "2018-08-29", "close": 0.16, "volume": 22600.0}, {"date": "2018-08-30", "close": 0.16, "volume": 218324.0}, {"date": "2018-08-31", "close": 0.16, "volume": 103263.0}, {"date": "2018-09-03", "close": 0.16, "volume": 555185.0}, {"date": "2018-09-04", "close": 0.16, "volume": 160707.0}, {"date": "2018-09-05", "close": 0.17, "volume": 127399.0}, {"date": "2018-09-06", "close": 0.16, "volume": 8573.0}, {"date": "2018-09-07", "close": 0.16, "volume": 12884.0}, {"date": "2018-09-10", "close": 0.15, "volume": 553490.0}, {"date": "2018-09-11", "close": 0.14, "volume": 156471.0}, {"date": "2018-09-12", "close": 0.15, "volume": 66957.0}, {"date": "2018-09-13", "close": 0.16, "volume": 147277.0}, {"date": "2018-09-14", "close": 0.15, "volume": 170152.0}, {"date": "2018-09-17", "close": 0.15, "volume": 348518.0}, {"date": "2018-09-18", "close": 0.15, "volume": 140180.0}, {"date": "2018-09-19", "close": 0.16, "volume": 187553.0}, {"date": "2018-09-21", "close": 0.16, "volume": 132366.0}, {"date": "2018-09-24", "close": 0.16, "volume": 64806.0}, {"date": "2018-09-25", "close": 0.14, "volume": 326601.0}, {"date": "2018-09-26", "close": 0.14, "volume": 389008.0}, {"date": "2018-09-27", "close": 0.13, "volume": 240389.0}, {"date": "2018-09-28", "close": 0.15, "volume": 144984.0}, {"date": "2018-10-01", "close": 0.14, "volume": 48141.0}, {"date": "2018-10-02", "close": 0.13, "volume": 10319.0}, {"date": "2018-10-03", "close": 0.13, "volume": 220572.0}, {"date": "2018-10-04", "close": 0.13, "volume": 7900.0}, {"date": "2018-10-05", "close": 0.13, "volume": 16448.0}, {"date": "2018-10-08", "close": 0.13, "volume": 111036.0}, {"date": "2018-10-09", "close": 0.14, "volume": 52067.0}, {"date": "2018-10-10", "close": 0.14, "volume": 31000.0}, {"date": "2018-10-11", "close": 0.13, "volume": 561272.0}, {"date": "2018-10-12", "close": 0.13, "volume": 69264.0}, {"date": "2018-10-15", "close": 0.13, "volume": 74215.0}, {"date": "2018-10-16", "close": 0.13, "volume": 54870.0}, {"date": "2018-10-17", "close": 0.12, "volume": 36839.0}, {"date": "2018-10-18", "close": 0.14, "volume": 1000.0}, {"date": "2018-10-19", "close": 0.12, "volume": 24475.0}, {"date": "2018-10-22", "close": 0.13, "volume": 43462.0}, {"date": "2018-10-23", "close": 0.13, "volume": 22362.0}, {"date": "2018-10-24", "close": 0.13, "volume": 209422.0}, {"date": "2018-10-25", "close": 0.12, "volume": 147194.0}, {"date": "2018-10-26", "close": 0.13, "volume": 21951.0}, {"date": "2018-10-30", "close": 0.12, "volume": 15766.0}, {"date": "2018-10-31", "close": 0.12, "volume": 21992.0}, {"date": "2018-11-01", "close": 0.13, "volume": 121717.0}, {"date": "2018-11-02", "close": 0.15, "volume": 426784.0}, {"date": "2018-11-05", "close": 0.13, "volume": 203707.0}, {"date": "2018-11-06", "close": 0.14, "volume": 38729.0}, {"date": "2018-11-07", "close": 0.13, "volume": 30000.0}, {"date": "2018-11-08", "close": 0.13, "volume": 146920.0}, {"date": "2018-11-09", "close": 0.12, "volume": 227826.0}, {"date": "2018-11-12", "close": 0.12, "volume": 44211.0}, {"date": "2018-11-13", "close": 0.12, "volume": 68536.0}, {"date": "2018-11-14", "close": 0.12, "volume": 10000.0}, {"date": "2018-11-15", "close": 0.12, "volume": 200000.0}, {"date": "2018-11-16", "close": 0.12, "volume": 149407.0}, {"date": "2018-11-19", "close": 0.12, "volume": 32197.0}, {"date": "2018-11-20", "close": 0.12, "volume": 122676.0}, {"date": "2018-11-21", "close": 0.12, "volume": 28654.0}, {"date": "2018-11-22", "close": 0.11, "volume": 100566.0}, {"date": "2018-11-23", "close": 0.13, "volume": 98668.0}, {"date": "2018-11-26", "close": 0.1, "volume": 455642.0}, {"date": "2018-11-27", "close": 0.09, "volume": 352796.0}, {"date": "2018-11-28", "close": 0.09, "volume": 94749.0}, {"date": "2018-11-29", "close": 0.1, "volume": 27460.0}, {"date": "2018-11-30", "close": 0.1, "volume": 158934.0}, {"date": "2018-12-03", "close": 0.08, "volume": 540878.0}, {"date": "2018-12-04", "close": 0.08, "volume": 88214.0}, {"date": "2018-12-05", "close": 0.12, "volume": 5424140.0}, {"date": "2018-12-06", "close": 0.09, "volume": 946232.0}, {"date": "2018-12-07", "close": 0.1, "volume": 552515.0}, {"date": "2018-12-10", "close": 0.1, "volume": 275738.0}, {"date": "2018-12-11", "close": 0.09, "volume": 47400.0}, {"date": "2018-12-12", "close": 0.1, "volume": 957229.0}, {"date": "2018-12-13", "close": 0.09, "volume": 642256.0}, {"date": "2018-12-14", "close": 0.09, "volume": 149156.0}, {"date": "2018-12-17", "close": 0.09, "volume": 491331.0}, {"date": "2018-12-18", "close": 0.08, "volume": 294030.0}, {"date": "2018-12-19", "close": 0.07, "volume": 80955.0}, {"date": "2018-12-20", "close": 0.07, "volume": 57995.0}, {"date": "2018-12-21", "close": 0.06, "volume": 2473198.0}, {"date": "2018-12-27", "close": 0.06, "volume": 114600.0}, {"date": "2018-12-28", "close": 0.07, "volume": 184651.0}, {"date": "2019-01-02", "close": 0.07, "volume": 11500.0}, {"date": "2019-01-03", "close": 0.07, "volume": 426660.0}, {"date": "2019-01-04", "close": 0.07, "volume": 348700.0}, {"date": "2019-01-07", "close": 0.07, "volume": 219164.0}, {"date": "2019-01-09", "close": 0.07, "volume": 169301.0}, {"date": "2019-01-10", "close": 0.07, "volume": 20000.0}, {"date": "2019-01-11", "close": 0.08, "volume": 71500.0}, {"date": "2019-01-14", "close": 0.07, "volume": 104830.0}, {"date": "2019-01-15", "close": 0.06, "volume": 488360.0}, {"date": "2019-01-16", "close": 0.06, "volume": 261329.0}, {"date": "2019-01-17", "close": 0.06, "volume": 236796.0}, {"date": "2019-01-21", "close": 0.06, "volume": 97996.0}, {"date": "2019-01-22", "close": 0.05, "volume": 196826.0}, {"date": "2019-01-23", "close": 0.06, "volume": 53723.0}, {"date": "2019-01-24", "close": 0.07, "volume": 801714.0}, {"date": "2019-01-25", "close": 0.07, "volume": 126485.0}, {"date": "2019-01-29", "close": 0.07, "volume": 45000.0}, {"date": "2019-01-30", "close": 0.07, "volume": 50158.0}, {"date": "2019-01-31", "close": 0.07, "volume": 87324.0}, {"date": "2019-02-01", "close": 0.05, "volume": 1643889.0}, {"date": "2019-02-04", "close": 0.05, "volume": 184502.0}, {"date": "2019-02-05", "close": 0.05, "volume": 43101.0}, {"date": "2019-02-06", "close": 0.05, "volume": 132500.0}, {"date": "2019-02-07", "close": 0.05, "volume": 232551.0}, {"date": "2019-02-11", "close": 0.05, "volume": 239407.0}, {"date": "2019-02-12", "close": 0.05, "volume": 1517.0}, {"date": "2019-02-13", "close": 0.05, "volume": 5000.0}, {"date": "2019-02-14", "close": 0.06, "volume": 27248.0}, {"date": "2019-02-15", "close": 0.06, "volume": 416517.0}, {"date": "2019-02-18", "close": 0.06, "volume": 491363.0}, {"date": "2019-02-20", "close": 0.06, "volume": 165001.0}, {"date": "2019-02-21", "close": 0.06, "volume": 483293.0}, {"date": "2019-02-22", "close": 0.06, "volume": 9316.0}, {"date": "2019-02-25", "close": 0.06, "volume": 229070.0}, {"date": "2019-02-26", "close": 0.06, "volume": 110407.0}, {"date": "2019-02-27", "close": 0.06, "volume": 219530.0}, {"date": "2019-02-28", "close": 0.06, "volume": 55758.0}, {"date": "2019-03-01", "close": 0.06, "volume": 276087.0}, {"date": "2019-03-04", "close": 0.06, "volume": 69677.0}, {"date": "2019-03-05", "close": 0.06, "volume": 135097.0}, {"date": "2019-03-06", "close": 0.06, "volume": 3100.0}, {"date": "2019-03-07", "close": 0.07, "volume": 406286.0}, {"date": "2019-03-08", "close": 0.07, "volume": 28500.0}, {"date": "2019-03-11", "close": 0.06, "volume": 16100.0}, {"date": "2019-03-12", "close": 0.06, "volume": 50000.0}, {"date": "2019-03-13", "close": 0.06, "volume": 25500.0}, {"date": "2019-03-14", "close": 0.07, "volume": 811.0}, {"date": "2019-03-15", "close": 0.07, "volume": 170801.0}, {"date": "2019-03-18", "close": 0.07, "volume": 85000.0}, {"date": "2019-03-21", "close": 0.07, "volume": 2859.0}, {"date": "2019-03-22", "close": 0.06, "volume": 222383.0}, {"date": "2019-03-26", "close": 0.06, "volume": 321876.0}, {"date": "2019-03-27", "close": 0.06, "volume": 76720.0}, {"date": "2019-03-28", "close": 0.06, "volume": 400000.0}, {"date": "2019-03-29", "close": 0.06, "volume": 20535.0}, {"date": "2019-04-01", "close": 0.06, "volume": 3000.0}, {"date": "2019-04-02", "close": 0.06, "volume": 3750.0}, {"date": "2019-04-03", "close": 0.06, "volume": 52400.0}, {"date": "2019-04-04", "close": 0.06, "volume": 490.0}, {"date": "2019-04-05", "close": 0.06, "volume": 248178.0}, {"date": "2019-04-08", "close": 0.06, "volume": 96251.0}, {"date": "2019-04-09", "close": 0.06, "volume": 20980.0}, {"date": "2019-04-10", "close": 0.07, "volume": 3000.0}, {"date": "2019-04-11", "close": 0.06, "volume": 28977.0}, {"date": "2019-04-12", "close": 0.06, "volume": 72975.0}, {"date": "2019-04-15", "close": 0.06, "volume": 5000.0}, {"date": "2019-04-16", "close": 0.07, "volume": 98521.0}, {"date": "2019-04-17", "close": 0.06, "volume": 21907.0}, {"date": "2019-04-18", "close": 0.06, "volume": 18400.0}, {"date": "2019-04-23", "close": 0.06, "volume": 44050.0}, {"date": "2019-04-24", "close": 0.06, "volume": 12000.0}, {"date": "2019-04-26", "close": 0.06, "volume": 259286.0}, {"date": "2019-04-29", "close": 0.05, "volume": 519899.0}, {"date": "2019-04-30", "close": 0.05, "volume": 127535.0}, {"date": "2019-05-01", "close": 0.05, "volume": 364555.0}, {"date": "2019-05-02", "close": 0.05, "volume": 95579.0}, {"date": "2019-05-03", "close": 0.05, "volume": 75751.0}, {"date": "2019-05-06", "close": 0.05, "volume": 20000.0}, {"date": "2019-05-07", "close": 0.05, "volume": 10000.0}, {"date": "2019-05-08", "close": 0.05, "volume": 10000.0}, {"date": "2019-05-09", "close": 0.04, "volume": 20411.0}, {"date": "2019-05-10", "close": 0.04, "volume": 679545.0}, {"date": "2019-05-15", "close": 0.03, "volume": 1194873.0}, {"date": "2019-05-16", "close": 0.03, "volume": 183687.0}, {"date": "2019-05-17", "close": 0.03, "volume": 48000.0}, {"date": "2019-05-20", "close": 0.03, "volume": 609748.0}, {"date": "2019-05-21", "close": 0.03, "volume": 1630.0}, {"date": "2019-05-22", "close": 0.03, "volume": 283113.0}, {"date": "2019-05-23", "close": 0.03, "volume": 111567.0}, {"date": "2019-05-24", "close": 0.02, "volume": 48551.0}, {"date": "2019-05-27", "close": 0.03, "volume": 489314.0}, {"date": "2019-05-28", "close": 0.03, "volume": 187504.0}, {"date": "2019-05-29", "close": 0.03, "volume": 27500.0}, {"date": "2019-05-31", "close": 0.03, "volume": 29746.0}, {"date": "2019-06-03", "close": 0.03, "volume": 854659.0}, {"date": "2019-06-04", "close": 0.02, "volume": 12000.0}, {"date": "2019-06-05", "close": 0.02, "volume": 11409.0}, {"date": "2019-06-06", "close": 0.03, "volume": 554894.0}, {"date": "2019-06-07", "close": 0.03, "volume": 55200.0}, {"date": "2019-06-11", "close": 0.03, "volume": 200000.0}, {"date": "2019-06-12", "close": 0.02, "volume": 13074.0}, {"date": "2019-06-13", "close": 0.02, "volume": 45000.0}, {"date": "2019-06-14", "close": 0.02, "volume": 1852.0}, {"date": "2019-06-17", "close": 0.02, "volume": 54500.0}, {"date": "2019-06-18", "close": 0.03, "volume": 40000.0}, {"date": "2019-06-19", "close": 0.02, "volume": 58262.0}, {"date": "2019-06-20", "close": 0.02, "volume": 40000.0}, {"date": "2019-06-21", "close": 0.02, "volume": 16667.0}, {"date": "2019-06-24", "close": 0.02, "volume": 79708.0}, {"date": "2019-06-25", "close": 0.02, "volume": 101050.0}, {"date": "2019-06-26", "close": 0.02, "volume": 55022.0}, {"date": "2019-06-27", "close": 0.02, "volume": 171562.0}, {"date": "2019-06-28", "close": 0.02, "volume": 208344.0}, {"date": "2019-07-02", "close": 0.02, "volume": 65500.0}, {"date": "2019-07-03", "close": 0.02, "volume": 1082.0}, {"date": "2019-07-04", "close": 0.03, "volume": 180667.0}, {"date": "2019-07-05", "close": 0.03, "volume": 245000.0}, {"date": "2019-07-08", "close": 0.03, "volume": 76274.0}, {"date": "2019-07-10", "close": 0.03, "volume": 103084.0}, {"date": "2019-07-11", "close": 0.02, "volume": 21700.0}, {"date": "2019-07-12", "close": 0.02, "volume": 85000.0}, {"date": "2019-07-15", "close": 0.02, "volume": 16000.0}, {"date": "2019-07-16", "close": 0.02, "volume": 54000.0}, {"date": "2019-07-17", "close": 0.02, "volume": 78340.0}, {"date": "2019-07-18", "close": 0.03, "volume": 150000.0}, {"date": "2019-07-19", "close": 0.02, "volume": 19000.0}, {"date": "2019-07-23", "close": 0.02, "volume": 10000.0}, {"date": "2019-07-25", "close": 0.02, "volume": 142331.0}, {"date": "2019-07-26", "close": 0.03, "volume": 49502.0}, {"date": "2019-07-29", "close": 0.03, "volume": 78400.0}, {"date": "2019-07-31", "close": 0.02, "volume": 10602.0}, {"date": "2019-08-01", "close": 0.02, "volume": 7679.0}, {"date": "2019-08-02", "close": 0.03, "volume": 55751.0}, {"date": "2019-08-05", "close": 0.02, "volume": 170000.0}, {"date": "2019-08-06", "close": 0.02, "volume": 119481.0}, {"date": "2019-08-07", "close": 0.03, "volume": 152337.0}, {"date": "2019-08-09", "close": 0.03, "volume": 16700.0}, {"date": "2019-08-12", "close": 0.03, "volume": 200000.0}, {"date": "2019-08-13", "close": 0.02, "volume": 86652.0}, {"date": "2019-08-15", "close": 0.02, "volume": 3500.0}, {"date": "2019-08-19", "close": 0.02, "volume": 8234.0}, {"date": "2019-08-26", "close": 0.02, "volume": 96487.0}, {"date": "2019-08-27", "close": 0.01, "volume": 1517203.0}, {"date": "2019-08-28", "close": 0.01, "volume": 119000.0}, {"date": "2019-08-29", "close": 0.01, "volume": 20000.0}, {"date": "2019-08-30", "close": 0.01, "volume": 67800.0}, {"date": "2019-09-02", "close": 0.01, "volume": 44350.0}, {"date": "2019-09-03", "close": 0.01, "volume": 53129.0}, {"date": "2019-09-05", "close": 0.01, "volume": 10000.0}, {"date": "2019-09-06", "close": 0.01, "volume": 16433.0}, {"date": "2019-09-09", "close": 0.01, "volume": 4000.0}, {"date": "2019-09-10", "close": 0.01, "volume": 57957.0}, {"date": "2019-09-11", "close": 0.02, "volume": 235000.0}, {"date": "2019-09-12", "close": 0.02, "volume": 939293.0}, {"date": "2019-09-13", "close": 0.02, "volume": 368000.0}, {"date": "2019-09-16", "close": 0.02, "volume": 501640.0}, {"date": "2019-09-23", "close": 0.02, "volume": 2109.0}, {"date": "2019-09-24", "close": 0.02, "volume": 6522.0}, {"date": "2019-09-25", "close": 0.02, "volume": 367139.0}, {"date": "2019-09-26", "close": 0.02, "volume": 73150.0}, {"date": "2019-09-27", "close": 0.02, "volume": 123340.0}, {"date": "2019-09-30", "close": 0.02, "volume": 5000.0}, {"date": "2019-10-01", "close": 0.03, "volume": 51850.0}, {"date": "2019-10-02", "close": 0.03, "volume": 60000.0}, {"date": "2019-10-03", "close": 0.03, "volume": 33335.0}, {"date": "2019-10-04", "close": 0.02, "volume": 249090.0}, {"date": "2019-10-11", "close": 0.02, "volume": 30000.0}, {"date": "2020-08-07", "close": 0.039, "volume": 22344258.0}, {"date": "2020-08-10", "close": 0.04, "volume": 5123772.0}, {"date": "2020-08-11", "close": 0.039, "volume": 4162638.0}, {"date": "2020-08-12", "close": 0.039, "volume": 3095112.0}, {"date": "2020-08-13", "close": 0.038, "volume": 1699024.0}, {"date": "2020-08-14", "close": 0.041, "volume": 2105033.0}, {"date": "2020-08-17", "close": 0.044, "volume": 1237996.0}, {"date": "2020-08-18", "close": 0.044, "volume": 1359986.0}, {"date": "2020-08-19", "close": 0.044, "volume": 766220.0}, {"date": "2020-08-20", "close": 0.044, "volume": 914637.0}, {"date": "2020-08-21", "close": 0.054, "volume": 4993593.0}, {"date": "2020-08-24", "close": 0.05, "volume": 1999602.0}, {"date": "2020-08-25", "close": 0.053, "volume": 707774.0}, {"date": "2020-08-26", "close": 0.059, "volume": 1897502.0}, {"date": "2020-08-27", "close": 0.066, "volume": 5271608.0}, {"date": "2020-08-28", "close": 0.07, "volume": 6253735.0}, {"date": "2020-08-31", "close": 0.073, "volume": 2401603.0}, {"date": "2020-09-01", "close": 0.067, "volume": 1780928.0}, {"date": "2020-09-02", "close": 0.065, "volume": 446195.0}, {"date": "2020-09-03", "close": 0.072, "volume": 4143627.0}, {"date": "2020-09-04", "close": 0.067, "volume": 924093.0}, {"date": "2020-09-07", "close": 0.07, "volume": 1958830.0}, {"date": "2020-09-08", "close": 0.07, "volume": 898061.0}, {"date": "2020-09-09", "close": 0.066, "volume": 689343.0}, {"date": "2020-09-10", "close": 0.066, "volume": 527767.0}, {"date": "2020-09-11", "close": 0.066, "volume": 101735.0}, {"date": "2020-09-14", "close": 0.076, "volume": 2067431.0}, {"date": "2020-09-15", "close": 0.07, "volume": 2339468.0}, {"date": "2020-09-16", "close": 0.069, "volume": 1691682.0}, {"date": "2020-09-17", "close": 0.068, "volume": 483260.0}, {"date": "2020-09-18", "close": 0.068, "volume": 491930.0}, {"date": "2020-09-21", "close": 0.068, "volume": 1174632.0}, {"date": "2020-09-22", "close": 0.065, "volume": 152585.0}, {"date": "2020-09-23", "close": 0.062, "volume": 662659.0}, {"date": "2020-09-24", "close": 0.065, "volume": 864345.0}, {"date": "2020-09-25", "close": 0.064, "volume": 98000.0}, {"date": "2020-09-29", "close": 0.072, "volume": 12683046.0}, {"date": "2020-09-30", "close": 0.072, "volume": 1397815.0}, {"date": "2020-10-01", "close": 0.071, "volume": 851030.0}, {"date": "2020-10-02", "close": 0.07, "volume": 1819850.0}, {"date": "2020-10-05", "close": 0.071, "volume": 692747.0}, {"date": "2020-10-06", "close": 0.071, "volume": 360309.0}, {"date": "2020-10-07", "close": 0.07, "volume": 402170.0}, {"date": "2020-10-08", "close": 0.075, "volume": 1264155.0}, {"date": "2020-10-09", "close": 0.075, "volume": 2471506.0}, {"date": "2020-10-12", "close": 0.078, "volume": 1117080.0}, {"date": "2020-10-13", "close": 0.074, "volume": 902478.0}, {"date": "2020-10-14", "close": 0.08, "volume": 1002215.0}, {"date": "2020-10-15", "close": 0.088, "volume": 2803272.0}, {"date": "2020-10-16", "close": 0.095, "volume": 4387248.0}, {"date": "2020-10-21", "close": 0.1, "volume": 7801626.0}, {"date": "2020-10-22", "close": 0.097, "volume": 1378346.0}, {"date": "2020-10-23", "close": 0.098, "volume": 1310562.0}, {"date": "2020-10-26", "close": 0.1, "volume": 832931.0}, {"date": "2020-10-27", "close": 0.1, "volume": 1290321.0}, {"date": "2020-10-28", "close": 0.098, "volume": 1082444.0}, {"date": "2020-10-29", "close": 0.095, "volume": 2347364.0}, {"date": "2020-10-30", "close": 0.092, "volume": 2283177.0}, {"date": "2020-11-02", "close": 0.092, "volume": 1409858.0}, {"date": "2020-11-03", "close": 0.1, "volume": 1594713.0}, {"date": "2020-11-04", "close": 0.105, "volume": 1706093.0}, {"date": "2020-11-05", "close": 0.098, "volume": 4254361.0}, {"date": "2020-11-06", "close": 0.13, "volume": 7578118.0}, {"date": "2020-11-23", "close": 0.175, "volume": 18590597.0}, {"date": "2020-11-24", "close": 0.155, "volume": 5615035.0}, {"date": "2020-11-25", "close": 0.145, "volume": 4587567.0}, {"date": "2020-11-26", "close": 0.145, "volume": 2103466.0}, {"date": "2020-11-27", "close": 0.15, "volume": 2024031.0}, {"date": "2020-11-30", "close": 0.15, "volume": 1107647.0}, {"date": "2020-12-01", "close": 0.15, "volume": 1110254.0}, {"date": "2020-12-02", "close": 0.14, "volume": 810838.0}, {"date": "2020-12-03", "close": 0.14, "volume": 1468827.0}, {"date": "2020-12-04", "close": 0.14, "volume": 231973.0}, {"date": "2020-12-07", "close": 0.13, "volume": 1929907.0}, {"date": "2020-12-08", "close": 0.14, "volume": 1400826.0}, {"date": "2020-12-09", "close": 0.135, "volume": 496877.0}, {"date": "2020-12-10", "close": 0.14, "volume": 298638.0}, {"date": "2020-12-11", "close": 0.135, "volume": 797474.0}, {"date": "2020-12-14", "close": 0.14, "volume": 837932.0}, {"date": "2020-12-15", "close": 0.135, "volume": 464900.0}, {"date": "2020-12-16", "close": 0.125, "volume": 1559218.0}, {"date": "2020-12-17", "close": 0.13, "volume": 447632.0}, {"date": "2020-12-18", "close": 0.125, "volume": 341489.0}, {"date": "2020-12-21", "close": 0.12, "volume": 331853.0}, {"date": "2020-12-22", "close": 0.12, "volume": 1002768.0}, {"date": "2020-12-23", "close": 0.115, "volume": 435624.0}, {"date": "2020-12-24", "close": 0.12, "volume": 89838.0}, {"date": "2020-12-29", "close": 0.12, "volume": 55933.0}, {"date": "2020-12-30", "close": 0.13, "volume": 342036.0}, {"date": "2020-12-31", "close": 0.127, "volume": 559909.0}, {"date": "2021-01-04", "close": 0.155, "volume": 4547835.0}, {"date": "2021-01-05", "close": 0.145, "volume": 2637290.0}, {"date": "2021-01-06", "close": 0.15, "volume": 870052.0}, {"date": "2021-01-07", "close": 0.155, "volume": 1174518.0}, {"date": "2021-01-08", "close": 0.155, "volume": 3355501.0}, {"date": "2021-01-11", "close": 0.165, "volume": 873070.0}, {"date": "2021-01-12", "close": 0.16, "volume": 1130389.0}, {"date": "2021-01-13", "close": 0.16, "volume": 640546.0}, {"date": "2021-01-14", "close": 0.17, "volume": 440106.0}, {"date": "2021-01-15", "close": 0.165, "volume": 1589025.0}, {"date": "2021-01-18", "close": 0.155, "volume": 1353167.0}, {"date": "2021-01-19", "close": 0.15, "volume": 621265.0}, {"date": "2021-01-20", "close": 0.155, "volume": 132318.0}, {"date": "2021-01-21", "close": 0.16, "volume": 362602.0}, {"date": "2021-01-22", "close": 0.155, "volume": 573022.0}, {"date": "2021-01-25", "close": 0.16, "volume": 965036.0}, {"date": "2021-01-27", "close": 0.15, "volume": 1630903.0}, {"date": "2021-01-28", "close": 0.135, "volume": 1141152.0}, {"date": "2021-01-29", "close": 0.14, "volume": 1164368.0}, {"date": "2021-02-01", "close": 0.137, "volume": 767286.0}, {"date": "2021-02-02", "close": 0.135, "volume": 640142.0}, {"date": "2021-02-03", "close": 0.135, "volume": 2154352.0}, {"date": "2021-02-04", "close": 0.145, "volume": 1781368.0}, {"date": "2021-02-05", "close": 0.15, "volume": 382446.0}, {"date": "2021-02-08", "close": 0.15, "volume": 723880.0}, {"date": "2021-02-09", "close": 0.155, "volume": 1250765.0}, {"date": "2021-02-10", "close": 0.16, "volume": 857677.0}, {"date": "2021-02-11", "close": 0.155, "volume": 327210.0}, {"date": "2021-02-12", "close": 0.15, "volume": 374412.0}, {"date": "2021-02-15", "close": 0.155, "volume": 702331.0}, {"date": "2021-02-16", "close": 0.15, "volume": 851675.0}, {"date": "2021-02-17", "close": 0.145, "volume": 311611.0}, {"date": "2021-02-18", "close": 0.15, "volume": 501838.0}, {"date": "2021-02-19", "close": 0.145, "volume": 238616.0}, {"date": "2021-02-22", "close": 0.15, "volume": 1787115.0}, {"date": "2021-02-23", "close": 0.15, "volume": 545731.0}, {"date": "2021-02-24", "close": 0.155, "volume": 743459.0}, {"date": "2021-02-25", "close": 0.15, "volume": 260132.0}, {"date": "2021-02-26", "close": 0.145, "volume": 498285.0}, {"date": "2021-03-01", "close": 0.135, "volume": 938254.0}, {"date": "2021-03-02", "close": 0.135, "volume": 242383.0}, {"date": "2021-03-03", "close": 0.14, "volume": 263464.0}, {"date": "2021-03-04", "close": 0.135, "volume": 512536.0}, {"date": "2021-03-05", "close": 0.135, "volume": 343763.0}, {"date": "2021-03-08", "close": 0.13, "volume": 1164346.0}, {"date": "2021-03-09", "close": 0.125, "volume": 497435.0}, {"date": "2021-03-10", "close": 0.13, "volume": 1292748.0}, {"date": "2021-03-11", "close": 0.13, "volume": 564409.0}, {"date": "2021-03-12", "close": 0.145, "volume": 786072.0}, {"date": "2021-03-15", "close": 0.145, "volume": 1119915.0}, {"date": "2021-03-16", "close": 0.135, "volume": 791041.0}, {"date": "2021-03-17", "close": 0.14, "volume": 1503041.0}, {"date": "2021-03-18", "close": 0.14, "volume": 589375.0}, {"date": "2021-03-19", "close": 0.14, "volume": 1827294.0}, {"date": "2021-03-22", "close": 0.14, "volume": 492508.0}, {"date": "2021-03-23", "close": 0.14, "volume": 1264511.0}, {"date": "2021-03-24", "close": 0.145, "volume": 1606888.0}, {"date": "2021-03-25", "close": 0.16, "volume": 3754646.0}, {"date": "2021-03-26", "close": 0.165, "volume": 729706.0}, {"date": "2021-03-31", "close": 0.165, "volume": 4576552.0}, {"date": "2021-04-01", "close": 0.16, "volume": 932552.0}, {"date": "2021-04-06", "close": 0.16, "volume": 922407.0}, {"date": "2021-04-07", "close": 0.165, "volume": 196167.0}, {"date": "2021-04-08", "close": 0.155, "volume": 512201.0}, {"date": "2021-04-09", "close": 0.205, "volume": 7311107.0}, {"date": "2021-04-12", "close": 0.18, "volume": 2790541.0}, {"date": "2021-04-13", "close": 0.18, "volume": 656915.0}, {"date": "2021-04-14", "close": 0.18, "volume": 1484161.0}, {"date": "2021-04-15", "close": 0.2, "volume": 1933711.0}, {"date": "2021-04-16", "close": 0.215, "volume": 4198708.0}, {"date": "2021-04-19", "close": 0.22, "volume": 2965704.0}, {"date": "2021-04-20", "close": 0.205, "volume": 1475470.0}, {"date": "2021-04-21", "close": 0.205, "volume": 2938111.0}, {"date": "2021-04-22", "close": 0.21, "volume": 1754705.0}, {"date": "2021-04-23", "close": 0.215, "volume": 720780.0}, {"date": "2021-04-26", "close": 0.205, "volume": 1657029.0}, {"date": "2021-04-27", "close": 0.205, "volume": 910964.0}, {"date": "2021-04-28", "close": 0.19, "volume": 3424398.0}, {"date": "2021-04-29", "close": 0.2, "volume": 852152.0}, {"date": "2021-04-30", "close": 0.185, "volume": 1850234.0}, {"date": "2021-05-03", "close": 0.175, "volume": 613138.0}, {"date": "2021-05-04", "close": 0.17, "volume": 1456228.0}, {"date": "2021-05-05", "close": 0.175, "volume": 698478.0}, {"date": "2021-05-06", "close": 0.175, "volume": 273289.0}, {"date": "2021-05-07", "close": 0.185, "volume": 484571.0}, {"date": "2021-05-10", "close": 0.17, "volume": 250934.0}, {"date": "2021-05-11", "close": 0.16, "volume": 689365.0}, {"date": "2021-05-12", "close": 0.15, "volume": 1218932.0}, {"date": "2021-05-13", "close": 0.16, "volume": 2859663.0}, {"date": "2021-05-14", "close": 0.165, "volume": 179759.0}, {"date": "2021-05-17", "close": 0.165, "volume": 725680.0}, {"date": "2021-05-18", "close": 0.16, "volume": 321467.0}, {"date": "2021-05-19", "close": 0.16, "volume": 1188445.0}, {"date": "2021-05-20", "close": 0.18, "volume": 1094613.0}, {"date": "2021-05-21", "close": 0.195, "volume": 2421969.0}, {"date": "2021-05-24", "close": 0.2, "volume": 2057733.0}, {"date": "2021-05-27", "close": 0.24, "volume": 8040649.0}, {"date": "2021-05-28", "close": 0.215, "volume": 2750232.0}, {"date": "2021-05-31", "close": 0.2, "volume": 1691334.0}, {"date": "2021-06-01", "close": 0.195, "volume": 894908.0}, {"date": "2021-06-02", "close": 0.195, "volume": 407096.0}, {"date": "2021-06-03", "close": 0.19, "volume": 361628.0}, {"date": "2021-06-04", "close": 0.19, "volume": 355207.0}, {"date": "2021-06-07", "close": 0.18, "volume": 949181.0}, {"date": "2021-06-08", "close": 0.18, "volume": 297353.0}, {"date": "2021-06-09", "close": 0.19, "volume": 211911.0}, {"date": "2021-06-10", "close": 0.19, "volume": 146593.0}, {"date": "2021-06-11", "close": 0.19, "volume": 284228.0}, {"date": "2021-06-15", "close": 0.195, "volume": 695293.0}, {"date": "2021-06-16", "close": 0.185, "volume": 395348.0}, {"date": "2021-06-17", "close": 0.175, "volume": 425568.0}, {"date": "2021-06-18", "close": 0.17, "volume": 2889763.0}, {"date": "2021-06-21", "close": 0.155, "volume": 799384.0}, {"date": "2021-06-22", "close": 0.155, "volume": 720873.0}, {"date": "2021-06-23", "close": 0.145, "volume": 2267796.0}, {"date": "2021-06-24", "close": 0.13, "volume": 2275250.0}, {"date": "2021-06-25", "close": 0.15, "volume": 2827494.0}, {"date": "2021-06-28", "close": 0.14, "volume": 1448355.0}, {"date": "2021-06-29", "close": 0.145, "volume": 1198764.0}, {"date": "2021-06-30", "close": 0.15, "volume": 1608932.0}, {"date": "2021-07-01", "close": 0.16, "volume": 2635181.0}, {"date": "2021-07-02", "close": 0.155, "volume": 400812.0}, {"date": "2021-07-05", "close": 0.15, "volume": 1317891.0}, {"date": "2021-07-06", "close": 0.16, "volume": 581297.0}, {"date": "2021-07-07", "close": 0.155, "volume": 1180607.0}, {"date": "2021-07-08", "close": 0.155, "volume": 318150.0}, {"date": "2021-07-09", "close": 0.16, "volume": 84693.0}, {"date": "2021-07-12", "close": 0.155, "volume": 279677.0}, {"date": "2021-07-13", "close": 0.16, "volume": 529168.0}, {"date": "2021-07-14", "close": 0.16, "volume": 669090.0}, {"date": "2021-07-15", "close": 0.155, "volume": 365156.0}, {"date": "2021-07-16", "close": 0.155, "volume": 514606.0}, {"date": "2021-07-19", "close": 0.155, "volume": 240437.0}, {"date": "2021-07-20", "close": 0.15, "volume": 352325.0}, {"date": "2021-07-21", "close": 0.15, "volume": 294667.0}, {"date": "2021-07-22", "close": 0.16, "volume": 425161.0}, {"date": "2021-07-23", "close": 0.16, "volume": 371830.0}, {"date": "2021-07-26", "close": 0.15, "volume": 591784.0}, {"date": "2021-07-27", "close": 0.155, "volume": 782378.0}, {"date": "2021-07-28", "close": 0.16, "volume": 226424.0}, {"date": "2021-07-29", "close": 0.16, "volume": 334962.0}, {"date": "2021-07-30", "close": 0.165, "volume": 422669.0}, {"date": "2021-08-02", "close": 0.165, "volume": 1028196.0}, {"date": "2021-08-05", "close": 0.165, "volume": 1602316.0}, {"date": "2021-08-06", "close": 0.16, "volume": 446876.0}, {"date": "2021-08-09", "close": 0.15, "volume": 881536.0}, {"date": "2021-08-10", "close": 0.15, "volume": 279014.0}, {"date": "2021-08-11", "close": 0.15, "volume": 424341.0}, {"date": "2021-08-12", "close": 0.15, "volume": 658642.0}, {"date": "2021-08-13", "close": 0.15, "volume": 235407.0}, {"date": "2021-08-16", "close": 0.15, "volume": 268414.0}, {"date": "2021-08-17", "close": 0.145, "volume": 534166.0}, {"date": "2021-08-18", "close": 0.15, "volume": 527070.0}, {"date": "2021-08-19", "close": 0.15, "volume": 386136.0}, {"date": "2021-08-20", "close": 0.15, "volume": 217953.0}, {"date": "2021-08-23", "close": 0.15, "volume": 51635.0}, {"date": "2021-08-24", "close": 0.145, "volume": 433522.0}, {"date": "2021-08-25", "close": 0.145, "volume": 181563.0}, {"date": "2021-08-26", "close": 0.145, "volume": 1130409.0}, {"date": "2021-08-27", "close": 0.14, "volume": 990722.0}, {"date": "2021-08-30", "close": 0.14, "volume": 514142.0}, {"date": "2021-08-31", "close": 0.14, "volume": 78289.0}, {"date": "2021-09-01", "close": 0.145, "volume": 141186.0}, {"date": "2021-09-02", "close": 0.145, "volume": 244678.0}, {"date": "2021-09-03", "close": 0.1425, "volume": 280990.0}, {"date": "2021-09-06", "close": 0.135, "volume": 1305648.0}, {"date": "2021-09-07", "close": 0.13, "volume": 1596172.0}, {"date": "2021-09-08", "close": 0.14, "volume": 752848.0}, {"date": "2021-09-09", "close": 0.145, "volume": 1595263.0}, {"date": "2021-09-10", "close": 0.165, "volume": 1465848.0}, {"date": "2021-09-13", "close": 0.16, "volume": 1045054.0}, {"date": "2021-09-14", "close": 0.1625, "volume": 180494.0}, {"date": "2021-09-15", "close": 0.155, "volume": 2045890.0}, {"date": "2021-09-16", "close": 0.16, "volume": 371536.0}, {"date": "2021-09-17", "close": 0.16, "volume": 313812.0}, {"date": "2021-09-20", "close": 0.15, "volume": 518665.0}, {"date": "2021-09-21", "close": 0.15, "volume": 911774.0}, {"date": "2021-09-22", "close": 0.14, "volume": 929868.0}, {"date": "2021-09-23", "close": 0.145, "volume": 446841.0}, {"date": "2021-09-24", "close": 0.145, "volume": 184774.0}, {"date": "2021-09-27", "close": 0.145, "volume": 321851.0}, {"date": "2021-09-28", "close": 0.145, "volume": 503716.0}, {"date": "2021-09-29", "close": 0.145, "volume": 433239.0}, {"date": "2021-09-30", "close": 0.1475, "volume": 288983.0}, {"date": "2021-10-01", "close": 0.145, "volume": 47573.0}, {"date": "2021-10-04", "close": 0.1525, "volume": 712671.0}, {"date": "2021-10-05", "close": 0.15, "volume": 381461.0}, {"date": "2021-10-06", "close": 0.15, "volume": 346003.0}, {"date": "2021-10-07", "close": 0.16, "volume": 358193.0}, {"date": "2021-10-12", "close": 0.155, "volume": 2225649.0}, {"date": "2021-10-13", "close": 0.155, "volume": 546299.0}, {"date": "2021-10-14", "close": 0.15, "volume": 129083.0}, {"date": "2021-10-15", "close": 0.15, "volume": 748029.0}, {"date": "2021-10-18", "close": 0.155, "volume": 212759.0}, {"date": "2021-10-19", "close": 0.16, "volume": 464174.0}, {"date": "2021-10-20", "close": 0.165, "volume": 761463.0}, {"date": "2021-10-21", "close": 0.175, "volume": 1056483.0}, {"date": "2021-10-22", "close": 0.1725, "volume": 853148.0}, {"date": "2021-10-25", "close": 0.17, "volume": 575827.0}, {"date": "2021-10-26", "close": 0.17, "volume": 1113409.0}, {"date": "2021-10-27", "close": 0.16, "volume": 743727.0}, {"date": "2021-10-28", "close": 0.155, "volume": 760175.0}, {"date": "2021-10-29", "close": 0.155, "volume": 274637.0}, {"date": "2021-11-01", "close": 0.15, "volume": 530449.0}, {"date": "2021-11-02", "close": 0.14, "volume": 1037610.0}, {"date": "2021-11-03", "close": 0.145, "volume": 2551082.0}, {"date": "2021-11-04", "close": 0.145, "volume": 449161.0}, {"date": "2021-11-05", "close": 0.14, "volume": 149135.0}, {"date": "2021-11-08", "close": 0.14, "volume": 603341.0}, {"date": "2021-11-09", "close": 0.14, "volume": 789645.0}, {"date": "2021-11-10", "close": 0.14, "volume": 208414.0}, {"date": "2021-11-11", "close": 0.14, "volume": 375003.0}, {"date": "2021-11-12", "close": 0.14, "volume": 255888.0}, {"date": "2021-11-15", "close": 0.14, "volume": 291016.0}, {"date": "2021-11-16", "close": 0.14, "volume": 234588.0}, {"date": "2021-11-17", "close": 0.145, "volume": 754181.0}, {"date": "2021-11-18", "close": 0.145, "volume": 187518.0}, {"date": "2021-11-19", "close": 0.135, "volume": 903062.0}, {"date": "2021-11-22", "close": 0.13, "volume": 1015220.0}, {"date": "2021-11-23", "close": 0.125, "volume": 1800680.0}, {"date": "2021-11-24", "close": 0.14, "volume": 83498.0}, {"date": "2021-11-25", "close": 0.125, "volume": 147509.0}, {"date": "2021-11-26", "close": 0.125, "volume": 452098.0}, {"date": "2021-11-29", "close": 0.125, "volume": 542237.0}, {"date": "2021-11-30", "close": 0.13, "volume": 163338.0}, {"date": "2021-12-01", "close": 0.12, "volume": 372527.0}, {"date": "2021-12-02", "close": 0.125, "volume": 123496.0}, {"date": "2021-12-03", "close": 0.13, "volume": 418718.0}, {"date": "2021-12-06", "close": 0.115, "volume": 333210.0}, {"date": "2021-12-07", "close": 0.115, "volume": 403711.0}, {"date": "2021-12-08", "close": 0.115, "volume": 159575.0}, {"date": "2021-12-09", "close": 0.12, "volume": 255385.0}, {"date": "2021-12-10", "close": 0.12, "volume": 75671.0}, {"date": "2021-12-13", "close": 0.125, "volume": 277627.0}, {"date": "2021-12-14", "close": 0.12, "volume": 240118.0}, {"date": "2021-12-15", "close": 0.12, "volume": 230738.0}, {"date": "2021-12-16", "close": 0.125, "volume": 293494.0}, {"date": "2021-12-17", "close": 0.125, "volume": 203100.0}, {"date": "2021-12-20", "close": 0.115, "volume": 543707.0}, {"date": "2021-12-21", "close": 0.115, "volume": 20404.0}, {"date": "2021-12-22", "close": 0.12, "volume": 150955.0}, {"date": "2021-12-23", "close": 0.12, "volume": 44083.0}, {"date": "2021-12-24", "close": 0.12, "volume": 35454.0}, {"date": "2021-12-29", "close": 0.12, "volume": 213708.0}, {"date": "2021-12-30", "close": 0.12, "volume": 86666.0}, {"date": "2021-12-31", "close": 0.125, "volume": 116214.0}, {"date": "2022-01-04", "close": 0.135, "volume": 615477.0}, {"date": "2022-01-05", "close": 0.135, "volume": 95015.0}, {"date": "2022-01-06", "close": 0.14, "volume": 94867.0}, {"date": "2022-01-07", "close": 0.135, "volume": 421954.0}, {"date": "2022-01-10", "close": 0.135, "volume": 187480.0}, {"date": "2022-01-11", "close": 0.13, "volume": 81285.0}, {"date": "2022-01-12", "close": 0.13, "volume": 338738.0}, {"date": "2022-01-13", "close": 0.13, "volume": 335602.0}, {"date": "2022-01-14", "close": 0.13, "volume": 703401.0}, {"date": "2022-01-17", "close": 0.14, "volume": 639551.0}, {"date": "2022-01-20", "close": 0.135, "volume": 908658.0}, {"date": "2022-01-21", "close": 0.125, "volume": 730556.0}, {"date": "2022-01-24", "close": 0.125, "volume": 500227.0}, {"date": "2022-01-25", "close": 0.115, "volume": 1654251.0}, {"date": "2022-01-27", "close": 0.11, "volume": 530001.0}, {"date": "2022-01-28", "close": 0.115, "volume": 207808.0}, {"date": "2022-01-31", "close": 0.115, "volume": 111025.0}, {"date": "2022-02-01", "close": 0.105, "volume": 205527.0}, {"date": "2022-02-02", "close": 0.11, "volume": 453995.0}, {"date": "2022-02-03", "close": 0.11, "volume": 529093.0}, {"date": "2022-02-04", "close": 0.105, "volume": 701831.0}, {"date": "2022-02-07", "close": 0.1, "volume": 319317.0}, {"date": "2022-02-08", "close": 0.1, "volume": 506474.0}, {"date": "2022-02-09", "close": 0.099, "volume": 402310.0}, {"date": "2022-02-10", "close": 0.105, "volume": 1157073.0}, {"date": "2022-02-11", "close": 0.1, "volume": 242771.0}, {"date": "2022-02-14", "close": 0.1, "volume": 757305.0}, {"date": "2022-02-15", "close": 0.089, "volume": 2900760.0}, {"date": "2022-02-16", "close": 0.088, "volume": 2036522.0}, {"date": "2022-02-17", "close": 0.09, "volume": 261118.0}, {"date": "2022-02-18", "close": 0.1, "volume": 1315658.0}, {"date": "2022-02-21", "close": 0.11, "volume": 1174847.0}, {"date": "2022-02-22", "close": 0.098, "volume": 358768.0}, {"date": "2022-02-23", "close": 0.097, "volume": 235519.0}, {"date": "2022-02-24", "close": 0.098, "volume": 159989.0}, {"date": "2022-02-25", "close": 0.098, "volume": 521863.0}, {"date": "2022-02-28", "close": 0.098, "volume": 149050.0}, {"date": "2022-03-01", "close": 0.099, "volume": 204785.0}, {"date": "2022-03-02", "close": 0.098, "volume": 507773.0}, {"date": "2022-03-07", "close": 0.09, "volume": 343410.0}, {"date": "2022-03-08", "close": 0.09, "volume": 224156.0}, {"date": "2022-03-09", "close": 0.092, "volume": 297292.0}, {"date": "2022-03-10", "close": 0.088, "volume": 895373.0}, {"date": "2022-03-11", "close": 0.083, "volume": 1794111.0}, {"date": "2022-03-14", "close": 0.08, "volume": 2680076.0}, {"date": "2022-03-15", "close": 0.074, "volume": 3364817.0}, {"date": "2022-03-16", "close": 0.07, "volume": 4941330.0}, {"date": "2022-03-17", "close": 0.075, "volume": 1458691.0}, {"date": "2022-03-18", "close": 0.075, "volume": 1759387.0}, {"date": "2022-03-21", "close": 0.073, "volume": 848753.0}, {"date": "2022-03-22", "close": 0.072, "volume": 1611706.0}, {"date": "2022-03-23", "close": 0.078, "volume": 574320.0}, {"date": "2022-03-24", "close": 0.077, "volume": 228288.0}, {"date": "2022-03-25", "close": 0.078, "volume": 366291.0}, {"date": "2022-03-28", "close": 0.08, "volume": 493874.0}, {"date": "2022-03-29", "close": 0.077, "volume": 1151983.0}, {"date": "2022-03-30", "close": 0.079, "volume": 959189.0}, {"date": "2022-03-31", "close": 0.08, "volume": 421090.0}, {"date": "2022-04-01", "close": 0.081, "volume": 779675.0}, {"date": "2022-04-04", "close": 0.082, "volume": 597047.0}, {"date": "2022-04-05", "close": 0.081, "volume": 950298.0}, {"date": "2022-04-06", "close": 0.078, "volume": 157409.0}, {"date": "2022-04-07", "close": 0.077, "volume": 1379178.0}, {"date": "2022-04-08", "close": 0.077, "volume": 183360.0}, {"date": "2022-04-11", "close": 0.077, "volume": 364413.0}, {"date": "2022-04-12", "close": 0.076, "volume": 229449.0}, {"date": "2022-04-13", "close": 0.08, "volume": 1876193.0}, {"date": "2022-04-14", "close": 0.078, "volume": 217202.0}, {"date": "2022-04-19", "close": 0.083, "volume": 3465188.0}, {"date": "2022-04-20", "close": 0.086, "volume": 1110806.0}, {"date": "2022-04-21", "close": 0.082, "volume": 558699.0}, {"date": "2022-04-22", "close": 0.082, "volume": 264606.0}, {"date": "2022-04-26", "close": 0.078, "volume": 685291.0}, {"date": "2022-04-28", "close": 0.08, "volume": 1655302.0}, {"date": "2022-04-29", "close": 0.078, "volume": 1917146.0}, {"date": "2022-05-02", "close": 0.079, "volume": 343927.0}, {"date": "2022-05-03", "close": 0.0795, "volume": 15622.0}, {"date": "2022-05-04", "close": 0.08, "volume": 1448238.0}, {"date": "2022-05-05", "close": 0.078, "volume": 663369.0}, {"date": "2022-05-06", "close": 0.075, "volume": 791705.0}, {"date": "2022-05-09", "close": 0.073, "volume": 742183.0}, {"date": "2022-05-10", "close": 0.073, "volume": 1022289.0}, {"date": "2022-05-11", "close": 0.07, "volume": 653046.0}, {"date": "2022-05-12", "close": 0.07, "volume": 714810.0}, {"date": "2022-05-13", "close": 0.07, "volume": 982947.0}, {"date": "2022-05-16", "close": 0.072, "volume": 371243.0}, {"date": "2022-05-18", "close": 0.071, "volume": 79500.0}, {"date": "2022-05-19", "close": 0.066, "volume": 780797.0}, {"date": "2022-05-20", "close": 0.068, "volume": 327118.0}, {"date": "2022-05-23", "close": 0.068, "volume": 1704189.0}, {"date": "2022-05-24", "close": 0.066, "volume": 338986.0}, {"date": "2022-05-25", "close": 0.07, "volume": 1905748.0}, {"date": "2022-05-26", "close": 0.069, "volume": 329285.0}, {"date": "2022-05-27", "close": 0.07, "volume": 273630.0}, {"date": "2022-05-30", "close": 0.068, "volume": 219864.0}, {"date": "2022-05-31", "close": 0.068, "volume": 197580.0}, {"date": "2022-06-01", "close": 0.066, "volume": 135833.0}, {"date": "2022-06-02", "close": 0.068, "volume": 625850.0}, {"date": "2022-06-03", "close": 0.068, "volume": 862760.0}, {"date": "2022-06-06", "close": 0.065, "volume": 615167.0}, {"date": "2022-06-07", "close": 0.062, "volume": 823259.0}, {"date": "2022-06-08", "close": 0.062, "volume": 493601.0}, {"date": "2022-06-09", "close": 0.06, "volume": 992576.0}, {"date": "2022-06-10", "close": 0.055, "volume": 1056364.0}, {"date": "2022-06-14", "close": 0.046, "volume": 2009110.0}, {"date": "2022-06-15", "close": 0.049, "volume": 1877822.0}, {"date": "2022-06-16", "close": 0.049, "volume": 1287451.0}, {"date": "2022-06-17", "close": 0.047, "volume": 2505512.0}, {"date": "2022-06-20", "close": 0.045, "volume": 926950.0}, {"date": "2022-06-21", "close": 0.045, "volume": 200482.0}, {"date": "2022-06-22", "close": 0.045, "volume": 302861.0}, {"date": "2022-06-23", "close": 0.042, "volume": 866756.0}, {"date": "2022-06-24", "close": 0.039, "volume": 2185072.0}, {"date": "2022-06-27", "close": 0.042, "volume": 1951109.0}, {"date": "2022-06-28", "close": 0.04, "volume": 85437.0}, {"date": "2022-06-29", "close": 0.04, "volume": 1258344.0}, {"date": "2022-06-30", "close": 0.04, "volume": 892853.0}, {"date": "2022-07-01", "close": 0.043, "volume": 825097.0}, {"date": "2022-07-04", "close": 0.049, "volume": 531798.0}, {"date": "2022-07-05", "close": 0.048, "volume": 485435.0}, {"date": "2022-07-06", "close": 0.047, "volume": 420702.0}, {"date": "2022-07-07", "close": 0.05, "volume": 564770.0}, {"date": "2022-07-08", "close": 0.05, "volume": 258877.0}, {"date": "2022-07-11", "close": 0.05, "volume": 371937.0}, {"date": "2022-07-12", "close": 0.05, "volume": 125000.0}, {"date": "2022-07-13", "close": 0.05, "volume": 354877.0}, {"date": "2022-07-14", "close": 0.05, "volume": 128394.0}, {"date": "2022-07-18", "close": 0.049, "volume": 20176.0}, {"date": "2022-07-19", "close": 0.049, "volume": 1010255.0}, {"date": "2022-07-20", "close": 0.05, "volume": 287853.0}, {"date": "2022-07-21", "close": 0.049, "volume": 335178.0}, {"date": "2022-07-22", "close": 0.05, "volume": 298970.0}, {"date": "2022-07-25", "close": 0.046, "volume": 154153.0}, {"date": "2022-07-26", "close": 0.046, "volume": 9847.0}, {"date": "2022-07-27", "close": 0.046, "volume": 276841.0}, {"date": "2022-07-28", "close": 0.047, "volume": 331994.0}, {"date": "2022-07-29", "close": 0.047, "volume": 418778.0}, {"date": "2022-08-01", "close": 0.045, "volume": 1676496.0}, {"date": "2022-08-02", "close": 0.045, "volume": 496500.0}, {"date": "2022-08-03", "close": 0.042, "volume": 446036.0}, {"date": "2022-08-04", "close": 0.045, "volume": 327882.0}, {"date": "2022-08-05", "close": 0.049, "volume": 351748.0}, {"date": "2022-08-08", "close": 0.047, "volume": 812991.0}, {"date": "2022-08-09", "close": 0.047, "volume": 171705.0}, {"date": "2022-08-10", "close": 0.049, "volume": 321872.0}, {"date": "2022-08-11", "close": 0.05, "volume": 100059.0}, {"date": "2022-08-12", "close": 0.059, "volume": 1468595.0}, {"date": "2022-08-15", "close": 0.061, "volume": 1008965.0}, {"date": "2022-08-16", "close": 0.065, "volume": 580314.0}, {"date": "2022-08-17", "close": 0.065, "volume": 229055.0}, {"date": "2022-08-18", "close": 0.065, "volume": 218065.0}, {"date": "2022-08-19", "close": 0.065, "volume": 147995.0}, {"date": "2022-08-22", "close": 0.066, "volume": 145792.0}, {"date": "2022-08-23", "close": 0.064, "volume": 66882.0}, {"date": "2022-08-24", "close": 0.061, "volume": 149361.0}, {"date": "2022-08-25", "close": 0.063, "volume": 1396567.0}, {"date": "2022-08-26", "close": 0.066, "volume": 2583457.0}, {"date": "2022-08-31", "close": 0.067, "volume": 1430369.0}, {"date": "2022-09-01", "close": 0.065, "volume": 777218.0}, {"date": "2022-09-02", "close": 0.065, "volume": 1492586.0}, {"date": "2022-09-05", "close": 0.063, "volume": 250718.0}, {"date": "2022-09-06", "close": 0.063, "volume": 251187.0}, {"date": "2022-09-07", "close": 0.06, "volume": 177041.0}, {"date": "2022-09-08", "close": 0.058, "volume": 857117.0}, {"date": "2022-09-09", "close": 0.06, "volume": 546138.0}, {"date": "2022-09-12", "close": 0.06, "volume": 223131.0}, {"date": "2022-09-13", "close": 0.06, "volume": 418989.0}, {"date": "2022-09-14", "close": 0.061, "volume": 164824.0}, {"date": "2022-09-15", "close": 0.06, "volume": 588200.0}, {"date": "2022-09-16", "close": 0.064, "volume": 309453.0}, {"date": "2022-09-19", "close": 0.062, "volume": 222077.0}, {"date": "2022-09-20", "close": 0.062, "volume": 486680.0}, {"date": "2022-09-21", "close": 0.06, "volume": 538249.0}, {"date": "2022-09-26", "close": 0.06, "volume": 406082.0}, {"date": "2022-09-28", "close": 0.06, "volume": 130050.0}, {"date": "2022-09-29", "close": 0.064, "volume": 362488.0}, {"date": "2022-09-30", "close": 0.063, "volume": 38495.0}, {"date": "2022-10-03", "close": 0.06, "volume": 11038.0}, {"date": "2022-10-05", "close": 0.057, "volume": 241505.0}, {"date": "2022-10-06", "close": 0.059, "volume": 142004.0}, {"date": "2022-10-07", "close": 0.057, "volume": 571945.0}, {"date": "2022-10-10", "close": 0.058, "volume": 298631.0}, {"date": "2022-10-11", "close": 0.06, "volume": 274775.0}, {"date": "2022-10-12", "close": 0.058, "volume": 129323.0}, {"date": "2022-10-13", "close": 0.06, "volume": 115000.0}, {"date": "2022-10-14", "close": 0.058, "volume": 289000.0}, {"date": "2022-10-17", "close": 0.059, "volume": 126066.0}, {"date": "2022-10-18", "close": 0.059, "volume": 183529.0}, {"date": "2022-10-19", "close": 0.059, "volume": 94040.0}, {"date": "2022-10-20", "close": 0.057, "volume": 50014.0}, {"date": "2022-10-21", "close": 0.059, "volume": 150000.0}, {"date": "2022-10-24", "close": 0.059, "volume": 281177.0}, {"date": "2022-10-25", "close": 0.056, "volume": 634249.0}, {"date": "2022-10-26", "close": 0.059, "volume": 384320.0}, {"date": "2022-10-27", "close": 0.061, "volume": 57048.0}, {"date": "2022-10-28", "close": 0.056, "volume": 306935.0}, {"date": "2022-10-31", "close": 0.057, "volume": 531047.0}, {"date": "2022-11-02", "close": 0.054, "volume": 252600.0}, {"date": "2022-11-03", "close": 0.053, "volume": 428457.0}, {"date": "2022-11-04", "close": 0.051, "volume": 724101.0}, {"date": "2022-11-07", "close": 0.052, "volume": 588924.0}, {"date": "2022-11-08", "close": 0.052, "volume": 71865.0}, {"date": "2022-11-09", "close": 0.05, "volume": 367135.0}, {"date": "2022-11-10", "close": 0.05, "volume": 676491.0}, {"date": "2022-11-11", "close": 0.047, "volume": 1048514.0}, {"date": "2022-11-14", "close": 0.05, "volume": 2845848.0}, {"date": "2022-11-15", "close": 0.049, "volume": 3125838.0}, {"date": "2022-11-16", "close": 0.047, "volume": 1494842.0}, {"date": "2022-11-17", "close": 0.05, "volume": 560352.0}, {"date": "2022-11-18", "close": 0.046, "volume": 987009.0}, {"date": "2022-11-21", "close": 0.047, "volume": 622090.0}, {"date": "2022-11-22", "close": 0.047, "volume": 1258643.0}, {"date": "2022-11-23", "close": 0.047, "volume": 1676994.0}, {"date": "2022-11-24", "close": 0.047, "volume": 507901.0}, {"date": "2022-11-25", "close": 0.047, "volume": 302755.0}, {"date": "2022-11-28", "close": 0.048, "volume": 335089.0}, {"date": "2022-11-29", "close": 0.046, "volume": 243626.0}, {"date": "2022-11-30", "close": 0.046, "volume": 22900.0}, {"date": "2022-12-01", "close": 0.045, "volume": 2496940.0}, {"date": "2022-12-02", "close": 0.046, "volume": 221095.0}, {"date": "2022-12-05", "close": 0.046, "volume": 133031.0}, {"date": "2022-12-08", "close": 0.041, "volume": 2883408.0}, {"date": "2022-12-09", "close": 0.04, "volume": 1261352.0}, {"date": "2022-12-12", "close": 0.043, "volume": 240094.0}, {"date": "2022-12-13", "close": 0.04, "volume": 1354502.0}, {"date": "2022-12-14", "close": 0.04, "volume": 979788.0}, {"date": "2022-12-15", "close": 0.04, "volume": 613300.0}, {"date": "2022-12-16", "close": 0.039, "volume": 643747.0}, {"date": "2022-12-19", "close": 0.038, "volume": 830151.0}, {"date": "2022-12-20", "close": 0.038, "volume": 249088.0}, {"date": "2022-12-21", "close": 0.038, "volume": 795407.0}, {"date": "2022-12-22", "close": 0.038, "volume": 40000.0}, {"date": "2022-12-23", "close": 0.036, "volume": 283563.0}, {"date": "2022-12-28", "close": 0.035, "volume": 250027.0}, {"date": "2022-12-29", "close": 0.035, "volume": 149633.0}, {"date": "2022-12-30", "close": 0.036, "volume": 662195.0}, {"date": "2023-01-03", "close": 0.038, "volume": 1185662.0}, {"date": "2023-01-04", "close": 0.037, "volume": 60974.0}, {"date": "2023-01-05", "close": 0.038, "volume": 600000.0}, {"date": "2023-01-09", "close": 0.04, "volume": 565265.0}, {"date": "2023-01-10", "close": 0.0435, "volume": 720066.0}, {"date": "2023-01-11", "close": 0.045, "volume": 1692383.0}, {"date": "2023-01-12", "close": 0.047, "volume": 767507.0}, {"date": "2023-01-13", "close": 0.046, "volume": 160091.0}, {"date": "2023-01-16", "close": 0.046, "volume": 317355.0}, {"date": "2023-01-17", "close": 0.042, "volume": 246567.0}, {"date": "2023-01-18", "close": 0.044, "volume": 2124191.0}, {"date": "2023-01-19", "close": 0.045, "volume": 76133.0}, {"date": "2023-01-20", "close": 0.042, "volume": 11489.0}, {"date": "2023-01-23", "close": 0.048, "volume": 3127977.0}, {"date": "2023-01-25", "close": 0.047, "volume": 105580.0}, {"date": "2023-01-27", "close": 0.047, "volume": 269766.0}, {"date": "2023-01-30", "close": 0.048, "volume": 476304.0}, {"date": "2023-01-31", "close": 0.046, "volume": 562706.0}, {"date": "2023-02-01", "close": 0.044, "volume": 106327.0}, {"date": "2023-02-02", "close": 0.044, "volume": 99587.0}, {"date": "2023-02-03", "close": 0.046, "volume": 233094.0}, {"date": "2023-02-06", "close": 0.052, "volume": 1078505.0}, {"date": "2023-02-07", "close": 0.051, "volume": 166230.0}, {"date": "2023-02-08", "close": 0.051, "volume": 936372.0}, {"date": "2023-02-09", "close": 0.052, "volume": 750000.0}, {"date": "2023-02-10", "close": 0.053, "volume": 295106.0}, {"date": "2023-02-13", "close": 0.05, "volume": 477762.0}, {"date": "2023-02-14", "close": 0.049, "volume": 148742.0}, {"date": "2023-02-15", "close": 0.051, "volume": 127597.0}, {"date": "2023-02-17", "close": 0.049, "volume": 2267180.0}, {"date": "2023-02-20", "close": 0.046, "volume": 912046.0}, {"date": "2023-02-21", "close": 0.046, "volume": 68052.0}, {"date": "2023-02-22", "close": 0.048, "volume": 380379.0}, {"date": "2023-02-24", "close": 0.047, "volume": 2234.0}, {"date": "2023-02-27", "close": 0.043, "volume": 371368.0}, {"date": "2023-02-28", "close": 0.042, "volume": 35714.0}, {"date": "2023-03-01", "close": 0.043, "volume": 644108.0}, {"date": "2023-03-02", "close": 0.0425, "volume": 56905.0}, {"date": "2023-03-03", "close": 0.044, "volume": 45522.0}, {"date": "2023-03-06", "close": 0.039, "volume": 85714.0}, {"date": "2023-03-07", "close": 0.045, "volume": 136890.0}, {"date": "2023-03-08", "close": 0.047, "volume": 172500.0}, {"date": "2023-03-09", "close": 0.045, "volume": 105999.0}, {"date": "2023-03-10", "close": 0.047, "volume": 151000.0}, {"date": "2023-03-13", "close": 0.045, "volume": 225000.0}, {"date": "2023-03-14", "close": 0.046, "volume": 155359.0}, {"date": "2023-03-15", "close": 0.046, "volume": 317526.0}, {"date": "2023-03-16", "close": 0.044, "volume": 204696.0}, {"date": "2023-03-17", "close": 0.045, "volume": 113729.0}, {"date": "2023-03-20", "close": 0.041, "volume": 457000.0}, {"date": "2023-03-21", "close": 0.042, "volume": 114800.0}, {"date": "2023-03-22", "close": 0.043, "volume": 50000.0}, {"date": "2023-03-24", "close": 0.042, "volume": 339013.0}, {"date": "2023-03-27", "close": 0.04, "volume": 728343.0}, {"date": "2023-03-28", "close": 0.039, "volume": 116432.0}, {"date": "2023-03-29", "close": 0.038, "volume": 2555785.0}, {"date": "2023-03-30", "close": 0.038, "volume": 75000.0}, {"date": "2023-03-31", "close": 0.039, "volume": 109189.0}, {"date": "2023-04-03", "close": 0.0375, "volume": 159429.0}, {"date": "2023-04-04", "close": 0.037, "volume": 776749.0}, {"date": "2023-04-05", "close": 0.037, "volume": 94585.0}, {"date": "2023-04-06", "close": 0.039, "volume": 23937.0}, {"date": "2023-04-11", "close": 0.039, "volume": 122458.0}, {"date": "2023-04-12", "close": 0.036, "volume": 33928.0}, {"date": "2023-04-14", "close": 0.038, "volume": 179313.0}, {"date": "2023-04-17", "close": 0.039, "volume": 446465.0}, {"date": "2023-04-18", "close": 0.039, "volume": 885122.0}, {"date": "2023-04-19", "close": 0.039, "volume": 521317.0}, {"date": "2023-04-21", "close": 0.038, "volume": 641855.0}, {"date": "2023-04-24", "close": 0.039, "volume": 729873.0}, {"date": "2023-04-26", "close": 0.039, "volume": 53205.0}, {"date": "2023-04-27", "close": 0.037, "volume": 72744.0}, {"date": "2023-04-28", "close": 0.035, "volume": 652754.0}, {"date": "2023-05-01", "close": 0.036, "volume": 57440.0}, {"date": "2023-05-02", "close": 0.035, "volume": 165117.0}, {"date": "2023-05-03", "close": 0.034, "volume": 14798.0}, {"date": "2023-05-04", "close": 0.035, "volume": 465097.0}, {"date": "2023-05-05", "close": 0.034, "volume": 176180.0}, {"date": "2023-05-08", "close": 0.033, "volume": 761866.0}, {"date": "2023-05-09", "close": 0.033, "volume": 314682.0}, {"date": "2023-05-10", "close": 0.032, "volume": 190160.0}, {"date": "2023-05-11", "close": 0.032, "volume": 210000.0}, {"date": "2023-05-12", "close": 0.03, "volume": 1249347.0}, {"date": "2023-05-15", "close": 0.031, "volume": 295565.0}, {"date": "2023-05-16", "close": 0.029, "volume": 730000.0}, {"date": "2023-05-18", "close": 0.029, "volume": 532000.0}, {"date": "2023-05-19", "close": 0.029, "volume": 305300.0}, {"date": "2023-05-22", "close": 0.028, "volume": 1453999.0}, {"date": "2023-05-23", "close": 0.029, "volume": 146176.0}, {"date": "2023-05-24", "close": 0.029, "volume": 991364.0}, {"date": "2023-05-25", "close": 0.032, "volume": 704502.0}, {"date": "2023-05-26", "close": 0.033, "volume": 827457.0}, {"date": "2023-05-29", "close": 0.031, "volume": 306200.0}, {"date": "2023-05-30", "close": 0.031, "volume": 51206.0}, {"date": "2023-05-31", "close": 0.03, "volume": 599166.0}, {"date": "2023-06-01", "close": 0.029, "volume": 1523549.0}, {"date": "2023-06-02", "close": 0.029, "volume": 1959021.0}, {"date": "2023-06-05", "close": 0.029, "volume": 21121.0}, {"date": "2023-06-06", "close": 0.03, "volume": 542123.0}, {"date": "2023-06-07", "close": 0.031, "volume": 1445055.0}, {"date": "2023-06-08", "close": 0.03, "volume": 1371849.0}, {"date": "2023-06-09", "close": 0.031, "volume": 833592.0}, {"date": "2023-06-13", "close": 0.029, "volume": 2627758.0}, {"date": "2023-06-14", "close": 0.025, "volume": 697974.0}, {"date": "2023-06-19", "close": 0.026, "volume": 4151544.0}, {"date": "2023-06-20", "close": 0.026, "volume": 858516.0}, {"date": "2023-06-21", "close": 0.028, "volume": 765653.0}, {"date": "2023-06-22", "close": 0.028, "volume": 517712.0}, {"date": "2023-06-23", "close": 0.027, "volume": 787433.0}, {"date": "2023-06-26", "close": 0.027, "volume": 999245.0}, {"date": "2023-06-27", "close": 0.026, "volume": 987856.0}, {"date": "2023-06-28", "close": 0.024, "volume": 2393198.0}, {"date": "2023-06-29", "close": 0.025, "volume": 388297.0}, {"date": "2023-06-30", "close": 0.026, "volume": 2309984.0}, {"date": "2023-07-03", "close": 0.027, "volume": 1472053.0}, {"date": "2023-07-04", "close": 0.027, "volume": 100000.0}, {"date": "2023-07-05", "close": 0.029, "volume": 419267.0}, {"date": "2023-07-06", "close": 0.029, "volume": 720554.0}, {"date": "2023-07-07", "close": 0.028, "volume": 1359608.0}, {"date": "2023-07-10", "close": 0.026, "volume": 245197.0}, {"date": "2023-07-11", "close": 0.027, "volume": 465834.0}, {"date": "2023-07-12", "close": 0.03, "volume": 1459656.0}, {"date": "2023-07-13", "close": 0.031, "volume": 1404879.0}, {"date": "2023-07-14", "close": 0.033, "volume": 3124985.0}, {"date": "2023-07-17", "close": 0.032, "volume": 462952.0}, {"date": "2023-07-18", "close": 0.032, "volume": 272563.0}, {"date": "2023-07-19", "close": 0.03, "volume": 220739.0}, {"date": "2023-07-20", "close": 0.029, "volume": 867758.0}, {"date": "2023-07-21", "close": 0.03, "volume": 953303.0}, {"date": "2023-07-24", "close": 0.027, "volume": 1285848.0}, {"date": "2023-07-25", "close": 0.031, "volume": 811063.0}, {"date": "2023-07-26", "close": 0.0295, "volume": 80000.0}, {"date": "2023-07-27", "close": 0.029, "volume": 210078.0}, {"date": "2023-07-28", "close": 0.031, "volume": 700001.0}, {"date": "2023-07-31", "close": 0.027, "volume": 312769.0}, {"date": "2023-08-01", "close": 0.028, "volume": 973149.0}, {"date": "2023-08-02", "close": 0.028, "volume": 225450.0}, {"date": "2023-08-03", "close": 0.029, "volume": 390000.0}, {"date": "2023-08-04", "close": 0.028, "volume": 735715.0}, {"date": "2023-08-07", "close": 0.026, "volume": 413714.0}, {"date": "2023-08-08", "close": 0.026, "volume": 811183.0}, {"date": "2023-08-09", "close": 0.027, "volume": 422804.0}, {"date": "2023-08-10", "close": 0.028, "volume": 127923.0}, {"date": "2023-08-14", "close": 0.03, "volume": 1890508.0}, {"date": "2023-08-15", "close": 0.03, "volume": 827578.0}, {"date": "2023-08-16", "close": 0.031, "volume": 1199094.0}, {"date": "2023-08-17", "close": 0.033, "volume": 737528.0}, {"date": "2023-08-18", "close": 0.036, "volume": 1483933.0}, {"date": "2023-08-21", "close": 0.033, "volume": 1824439.0}, {"date": "2023-08-22", "close": 0.035, "volume": 315584.0}, {"date": "2023-08-23", "close": 0.035, "volume": 917657.0}, {"date": "2023-08-24", "close": 0.035, "volume": 1850802.0}, {"date": "2023-08-28", "close": 0.03, "volume": 1655153.0}, {"date": "2023-08-29", "close": 0.032, "volume": 735100.0}, {"date": "2023-08-30", "close": 0.028, "volume": 812609.0}, {"date": "2023-08-31", "close": 0.027, "volume": 481872.0}, {"date": "2023-09-01", "close": 0.0295, "volume": 182609.0}, {"date": "2023-09-04", "close": 0.029, "volume": 80655.0}, {"date": "2023-09-05", "close": 0.029, "volume": 2206905.0}, {"date": "2023-09-06", "close": 0.028, "volume": 599256.0}, {"date": "2023-09-07", "close": 0.028, "volume": 414509.0}, {"date": "2023-09-08", "close": 0.027, "volume": 350000.0}, {"date": "2023-09-11", "close": 0.026, "volume": 638784.0}, {"date": "2023-09-12", "close": 0.025, "volume": 1293992.0}, {"date": "2023-09-14", "close": 0.027, "volume": 162999.0}, {"date": "2023-09-15", "close": 0.028, "volume": 81637.0}, {"date": "2023-09-18", "close": 0.026, "volume": 1098347.0}, {"date": "2023-09-19", "close": 0.027, "volume": 61691.0}, {"date": "2023-09-20", "close": 0.027, "volume": 93388.0}, {"date": "2023-09-21", "close": 0.027, "volume": 148160.0}, {"date": "2023-09-22", "close": 0.029, "volume": 1107663.0}, {"date": "2023-09-25", "close": 0.029, "volume": 234881.0}, {"date": "2023-09-26", "close": 0.031, "volume": 66981.0}, {"date": "2023-09-28", "close": 0.033, "volume": 1234206.0}, {"date": "2023-09-29", "close": 0.029, "volume": 710875.0}, {"date": "2023-10-02", "close": 0.031, "volume": 224078.0}, {"date": "2023-10-03", "close": 0.029, "volume": 89045.0}, {"date": "2023-10-04", "close": 0.028, "volume": 1201283.0}, {"date": "2023-10-05", "close": 0.031, "volume": 1135750.0}, {"date": "2023-10-06", "close": 0.029, "volume": 673223.0}, {"date": "2023-10-09", "close": 0.029, "volume": 360000.0}, {"date": "2023-10-10", "close": 0.027, "volume": 1864838.0}, {"date": "2023-10-11", "close": 0.028, "volume": 100000.0}, {"date": "2023-10-12", "close": 0.032, "volume": 878400.0}, {"date": "2023-10-13", "close": 0.03, "volume": 305603.0}, {"date": "2023-10-16", "close": 0.03, "volume": 161096.0}, {"date": "2023-10-17", "close": 0.032, "volume": 555093.0}, {"date": "2023-10-18", "close": 0.029, "volume": 161160.0}, {"date": "2023-10-19", "close": 0.03, "volume": 753790.0}, {"date": "2023-10-20", "close": 0.029, "volume": 29995.0}, {"date": "2023-10-23", "close": 0.03, "volume": 795072.0}, {"date": "2023-10-24", "close": 0.031, "volume": 192340.0}, {"date": "2023-10-25", "close": 0.032, "volume": 750000.0}, {"date": "2023-10-26", "close": 0.034, "volume": 1379825.0}, {"date": "2023-10-27", "close": 0.032, "volume": 779686.0}, {"date": "2023-10-30", "close": 0.029, "volume": 1337567.0}, {"date": "2023-10-31", "close": 0.028, "volume": 722603.0}, {"date": "2023-11-01", "close": 0.029, "volume": 394501.0}, {"date": "2023-11-02", "close": 0.026, "volume": 465350.0}, {"date": "2023-11-03", "close": 0.03, "volume": 3093361.0}, {"date": "2023-11-06", "close": 0.03, "volume": 250000.0}, {"date": "2023-11-07", "close": 0.028, "volume": 4690009.0}, {"date": "2023-11-08", "close": 0.029, "volume": 100000.0}, {"date": "2023-11-09", "close": 0.03, "volume": 330018.0}, {"date": "2023-11-10", "close": 0.03, "volume": 1092156.0}, {"date": "2023-11-13", "close": 0.032, "volume": 2571248.0}, {"date": "2023-11-14", "close": 0.031, "volume": 484658.0}, {"date": "2023-11-15", "close": 0.03, "volume": 1736370.0}, {"date": "2023-11-16", "close": 0.029, "volume": 373552.0}, {"date": "2023-11-17", "close": 0.029, "volume": 340904.0}, {"date": "2023-11-20", "close": 0.03, "volume": 38560.0}, {"date": "2023-11-21", "close": 0.03, "volume": 173101.0}, {"date": "2023-11-22", "close": 0.03, "volume": 17500.0}, {"date": "2023-11-23", "close": 0.03, "volume": 33896.0}, {"date": "2023-11-24", "close": 0.03, "volume": 50000.0}, {"date": "2023-11-27", "close": 0.03, "volume": 100000.0}, {"date": "2023-11-28", "close": 0.03, "volume": 156197.0}, {"date": "2023-11-29", "close": 0.029, "volume": 86206.0}, {"date": "2023-11-30", "close": 0.03, "volume": 341482.0}, {"date": "2023-12-04", "close": 0.029, "volume": 119000.0}, {"date": "2023-12-07", "close": 0.029, "volume": 40019.0}, {"date": "2023-12-08", "close": 0.028, "volume": 770915.0}, {"date": "2023-12-11", "close": 0.027, "volume": 66466.0}, {"date": "2023-12-12", "close": 0.026, "volume": 290338.0}, {"date": "2023-12-15", "close": 0.03, "volume": 1041829.0}, {"date": "2023-12-18", "close": 0.028, "volume": 218852.0}, {"date": "2023-12-19", "close": 0.028, "volume": 633653.0}, {"date": "2023-12-20", "close": 0.028, "volume": 52520.0}, {"date": "2023-12-21", "close": 0.028, "volume": 100000.0}, {"date": "2023-12-22", "close": 0.028, "volume": 1549466.0}, {"date": "2023-12-27", "close": 0.028, "volume": 400534.0}, {"date": "2023-12-28", "close": 0.029, "volume": 849466.0}, {"date": "2023-12-29", "close": 0.028, "volume": 1426034.0}, {"date": "2024-01-02", "close": 0.028, "volume": 80000.0}, {"date": "2024-01-03", "close": 0.029, "volume": 141234.0}, {"date": "2024-01-04", "close": 0.028, "volume": 152840.0}, {"date": "2024-01-05", "close": 0.028, "volume": 270000.0}, {"date": "2024-01-08", "close": 0.028, "volume": 300000.0}, {"date": "2024-01-09", "close": 0.028, "volume": 219438.0}, {"date": "2024-01-11", "close": 0.028, "volume": 555000.0}, {"date": "2024-01-12", "close": 0.028, "volume": 473571.0}, {"date": "2024-01-15", "close": 0.027, "volume": 956725.0}, {"date": "2024-01-16", "close": 0.029, "volume": 1844993.0}, {"date": "2024-01-17", "close": 0.03, "volume": 2727950.0}, {"date": "2024-01-18", "close": 0.032, "volume": 6314599.0}, {"date": "2024-01-19", "close": 0.031, "volume": 985699.0}, {"date": "2024-01-22", "close": 0.031, "volume": 4251543.0}, {"date": "2024-01-23", "close": 0.032, "volume": 4678459.0}, {"date": "2024-01-24", "close": 0.032, "volume": 1140002.0}, {"date": "2024-01-25", "close": 0.032, "volume": 1600000.0}, {"date": "2024-01-29", "close": 0.033, "volume": 712130.0}, {"date": "2024-01-30", "close": 0.032, "volume": 827585.0}, {"date": "2024-01-31", "close": 0.032, "volume": 291900.0}, {"date": "2024-02-01", "close": 0.033, "volume": 15625.0}, {"date": "2024-02-02", "close": 0.033, "volume": 553590.0}, {"date": "2024-02-05", "close": 0.031, "volume": 1035590.0}, {"date": "2024-02-06", "close": 0.031, "volume": 1646395.0}, {"date": "2024-02-07", "close": 0.03, "volume": 573500.0}, {"date": "2024-02-08", "close": 0.031, "volume": 348591.0}, {"date": "2024-02-09", "close": 0.033, "volume": 1324020.0}, {"date": "2024-02-12", "close": 0.031, "volume": 927552.0}, {"date": "2024-02-15", "close": 0.033, "volume": 1936208.0}, {"date": "2024-02-16", "close": 0.036, "volume": 2258978.0}, {"date": "2024-02-19", "close": 0.039, "volume": 3384383.0}, {"date": "2024-02-20", "close": 0.037, "volume": 1596870.0}, {"date": "2024-02-21", "close": 0.036, "volume": 926627.0}, {"date": "2024-02-22", "close": 0.036, "volume": 2553098.0}, {"date": "2024-02-23", "close": 0.036, "volume": 2257291.0}, {"date": "2024-02-26", "close": 0.036, "volume": 2821690.0}, {"date": "2024-02-27", "close": 0.036, "volume": 3230399.0}, {"date": "2024-02-28", "close": 0.038, "volume": 4170218.0}, {"date": "2024-02-29", "close": 0.044, "volume": 1839745.0}, {"date": "2024-03-01", "close": 0.045, "volume": 4462734.0}, {"date": "2024-03-04", "close": 0.043, "volume": 4499794.0}, {"date": "2024-03-05", "close": 0.04, "volume": 3386002.0}, {"date": "2024-03-06", "close": 0.041, "volume": 1588149.0}, {"date": "2024-03-07", "close": 0.043, "volume": 3583794.0}, {"date": "2024-03-08", "close": 0.044, "volume": 1736548.0}, {"date": "2024-03-11", "close": 0.041, "volume": 1923485.0}, {"date": "2024-03-12", "close": 0.042, "volume": 528877.0}, {"date": "2024-03-13", "close": 0.042, "volume": 329396.0}, {"date": "2024-03-14", "close": 0.042, "volume": 376144.0}, {"date": "2024-03-15", "close": 0.042, "volume": 476071.0}, {"date": "2024-03-18", "close": 0.039, "volume": 1393837.0}, {"date": "2024-03-19", "close": 0.04, "volume": 1392397.0}, {"date": "2024-03-20", "close": 0.043, "volume": 828144.0}, {"date": "2024-03-21", "close": 0.042, "volume": 2248550.0}, {"date": "2024-03-22", "close": 0.04, "volume": 220376.0}, {"date": "2024-03-25", "close": 0.041, "volume": 415179.0}, {"date": "2024-03-26", "close": 0.037, "volume": 1582389.0}, {"date": "2024-03-27", "close": 0.041, "volume": 884069.0}, {"date": "2024-03-28", "close": 0.04, "volume": 499231.0}, {"date": "2024-04-02", "close": 0.04, "volume": 1180501.0}, {"date": "2024-04-04", "close": 0.041, "volume": 429404.0}, {"date": "2024-04-05", "close": 0.041, "volume": 505708.0}, {"date": "2024-04-08", "close": 0.042, "volume": 1397904.0}, {"date": "2024-04-09", "close": 0.041, "volume": 281333.0}, {"date": "2024-04-10", "close": 0.041, "volume": 467337.0}, {"date": "2024-04-11", "close": 0.041, "volume": 1114962.0}, {"date": "2024-04-12", "close": 0.041, "volume": 709564.0}, {"date": "2024-04-15", "close": 0.041, "volume": 885024.0}, {"date": "2024-04-16", "close": 0.042, "volume": 798072.0}, {"date": "2024-04-17", "close": 0.042, "volume": 2247772.0}, {"date": "2024-04-18", "close": 0.048, "volume": 2440502.0}, {"date": "2024-04-19", "close": 0.0465, "volume": 314608.0}, {"date": "2024-04-22", "close": 0.047, "volume": 643028.0}, {"date": "2024-04-23", "close": 0.052, "volume": 2282510.0}, {"date": "2024-04-24", "close": 0.051, "volume": 2490083.0}, {"date": "2024-04-26", "close": 0.054, "volume": 3731764.0}, {"date": "2024-04-29", "close": 0.053, "volume": 1798836.0}, {"date": "2024-04-30", "close": 0.054, "volume": 1798494.0}, {"date": "2024-05-01", "close": 0.055, "volume": 1059568.0}, {"date": "2024-05-02", "close": 0.058, "volume": 3816761.0}, {"date": "2024-05-03", "close": 0.06, "volume": 1304749.0}, {"date": "2024-05-06", "close": 0.058, "volume": 764241.0}, {"date": "2024-05-07", "close": 0.057, "volume": 5498615.0}, {"date": "2024-05-08", "close": 0.056, "volume": 579332.0}, {"date": "2024-05-09", "close": 0.054, "volume": 527632.0}, {"date": "2024-05-10", "close": 0.057, "volume": 992910.0}, {"date": "2024-05-13", "close": 0.057, "volume": 826391.0}, {"date": "2024-05-14", "close": 0.056, "volume": 1120009.0}, {"date": "2024-05-15", "close": 0.053, "volume": 1471001.0}, {"date": "2024-05-16", "close": 0.053, "volume": 1000437.0}, {"date": "2024-05-17", "close": 0.052, "volume": 973837.0}, {"date": "2024-05-20", "close": 0.054, "volume": 1348432.0}, {"date": "2024-05-21", "close": 0.053, "volume": 475269.0}, {"date": "2024-05-22", "close": 0.051, "volume": 744343.0}, {"date": "2024-05-23", "close": 0.052, "volume": 890085.0}, {"date": "2024-05-24", "close": 0.053, "volume": 2924134.0}, {"date": "2024-05-27", "close": 0.059, "volume": 3349151.0}, {"date": "2024-05-28", "close": 0.058, "volume": 4732892.0}, {"date": "2024-05-29", "close": 0.058, "volume": 3694059.0}, {"date": "2024-05-30", "close": 0.054, "volume": 1654559.0}, {"date": "2024-05-31", "close": 0.055, "volume": 1616399.0}, {"date": "2024-06-03", "close": 0.054, "volume": 362861.0}, {"date": "2024-06-04", "close": 0.053, "volume": 217222.0}, {"date": "2024-06-05", "close": 0.052, "volume": 441072.0}, {"date": "2024-06-06", "close": 0.052, "volume": 606331.0}, {"date": "2024-06-07", "close": 0.057, "volume": 1773242.0}, {"date": "2024-06-11", "close": 0.057, "volume": 755292.0}, {"date": "2024-06-13", "close": 0.053, "volume": 2818457.0}, {"date": "2024-06-14", "close": 0.051, "volume": 1477884.0}, {"date": "2024-06-17", "close": 0.05, "volume": 945367.0}, {"date": "2024-06-18", "close": 0.047, "volume": 1185707.0}, {"date": "2024-06-19", "close": 0.049, "volume": 3236537.0}, {"date": "2024-06-20", "close": 0.047, "volume": 579857.0}, {"date": "2024-06-21", "close": 0.048, "volume": 907888.0}, {"date": "2024-06-24", "close": 0.048, "volume": 77623.0}, {"date": "2024-06-25", "close": 0.047, "volume": 1026700.0}, {"date": "2024-06-26", "close": 0.048, "volume": 315155.0}, {"date": "2024-06-27", "close": 0.047, "volume": 17612.0}, {"date": "2024-06-28", "close": 0.046, "volume": 2450226.0}, {"date": "2024-07-01", "close": 0.045, "volume": 1244277.0}, {"date": "2024-07-02", "close": 0.05, "volume": 327323.0}, {"date": "2024-07-03", "close": 0.051, "volume": 712128.0}, {"date": "2024-07-04", "close": 0.05, "volume": 524750.0}, {"date": "2024-07-05", "close": 0.049, "volume": 362907.0}, {"date": "2024-07-09", "close": 0.049, "volume": 5444757.0}, {"date": "2024-07-10", "close": 0.049, "volume": 432994.0}, {"date": "2024-07-11", "close": 0.049, "volume": 1044391.0}, {"date": "2024-07-12", "close": 0.044, "volume": 941410.0}, {"date": "2024-07-15", "close": 0.049, "volume": 1962011.0}, {"date": "2024-07-16", "close": 0.048, "volume": 742642.0}, {"date": "2024-07-17", "close": 0.049, "volume": 508100.0}, {"date": "2024-07-19", "close": 0.049, "volume": 919803.0}, {"date": "2024-07-22", "close": 0.047, "volume": 100904.0}, {"date": "2024-07-23", "close": 0.0465, "volume": 89834.0}, {"date": "2024-07-24", "close": 0.046, "volume": 543523.0}, {"date": "2024-07-26", "close": 0.05, "volume": 525000.0}, {"date": "2024-07-29", "close": 0.048, "volume": 106032.0}, {"date": "2024-07-30", "close": 0.048, "volume": 464704.0}, {"date": "2024-07-31", "close": 0.05, "volume": 625790.0}, {"date": "2024-08-01", "close": 0.05, "volume": 574971.0}, {"date": "2024-08-02", "close": 0.052, "volume": 2044174.0}, {"date": "2024-08-05", "close": 0.051, "volume": 212036.0}, {"date": "2024-08-06", "close": 0.051, "volume": 2339743.0}, {"date": "2024-08-07", "close": 0.052, "volume": 957583.0}, {"date": "2024-08-08", "close": 0.049, "volume": 774100.0}, {"date": "2024-08-09", "close": 0.054, "volume": 1059802.0}, {"date": "2024-08-12", "close": 0.055, "volume": 873064.0}, {"date": "2024-08-13", "close": 0.06, "volume": 3968891.0}, {"date": "2024-08-14", "close": 0.058, "volume": 3082030.0}, {"date": "2024-08-15", "close": 0.062, "volume": 4083802.0}, {"date": "2024-08-16", "close": 0.063, "volume": 2070638.0}, {"date": "2024-08-19", "close": 0.06, "volume": 750224.0}, {"date": "2024-08-20", "close": 0.061, "volume": 4691892.0}, {"date": "2024-08-21", "close": 0.06, "volume": 1180563.0}, {"date": "2024-08-22", "close": 0.062, "volume": 1590045.0}, {"date": "2024-08-23", "close": 0.062, "volume": 83333.0}, {"date": "2024-08-26", "close": 0.059, "volume": 631692.0}, {"date": "2024-08-27", "close": 0.059, "volume": 1076935.0}, {"date": "2024-08-28", "close": 0.061, "volume": 863099.0}, {"date": "2024-08-29", "close": 0.062, "volume": 819327.0}, {"date": "2024-08-30", "close": 0.062, "volume": 3306250.0}, {"date": "2024-09-02", "close": 0.06, "volume": 66770.0}, {"date": "2024-09-03", "close": 0.057, "volume": 1009739.0}, {"date": "2024-09-04", "close": 0.057, "volume": 598961.0}, {"date": "2024-09-05", "close": 0.058, "volume": 1047476.0}, {"date": "2024-09-06", "close": 0.057, "volume": 4172.0}, {"date": "2024-09-09", "close": 0.053, "volume": 964877.0}, {"date": "2024-09-10", "close": 0.0565, "volume": 493382.0}, {"date": "2024-09-11", "close": 0.056, "volume": 805740.0}, {"date": "2024-09-12", "close": 0.055, "volume": 450096.0}, {"date": "2024-09-13", "close": 0.054, "volume": 179482.0}, {"date": "2024-09-16", "close": 0.055, "volume": 30000.0}, {"date": "2024-09-17", "close": 0.054, "volume": 432000.0}, {"date": "2024-09-18", "close": 0.057, "volume": 675407.0}, {"date": "2024-09-19", "close": 0.057, "volume": 1130121.0}, {"date": "2024-09-20", "close": 0.06, "volume": 1021424.0}, {"date": "2024-09-23", "close": 0.055, "volume": 895635.0}, {"date": "2024-09-24", "close": 0.055, "volume": 1036364.0}, {"date": "2024-09-25", "close": 0.054, "volume": 686512.0}, {"date": "2024-09-26", "close": 0.053, "volume": 634762.0}, {"date": "2024-09-27", "close": 0.055, "volume": 264226.0}, {"date": "2024-09-30", "close": 0.056, "volume": 713985.0}, {"date": "2024-10-01", "close": 0.056, "volume": 4260.0}, {"date": "2024-10-02", "close": 0.054, "volume": 892412.0}, {"date": "2024-10-03", "close": 0.056, "volume": 523629.0}, {"date": "2024-10-04", "close": 0.054, "volume": 405134.0}, {"date": "2024-10-07", "close": 0.0535, "volume": 27464.0}, {"date": "2024-10-08", "close": 0.054, "volume": 375726.0}, {"date": "2024-10-09", "close": 0.052, "volume": 640478.0}, {"date": "2024-10-10", "close": 0.055, "volume": 74202.0}, {"date": "2024-10-11", "close": 0.055, "volume": 280925.0}, {"date": "2024-10-14", "close": 0.055, "volume": 537059.0}, {"date": "2024-10-15", "close": 0.054, "volume": 96630.0}, {"date": "2024-10-17", "close": 0.054, "volume": 102543.0}, {"date": "2024-10-18", "close": 0.054, "volume": 9000.0}, {"date": "2024-10-23", "close": 0.055, "volume": 823393.0}, {"date": "2024-10-24", "close": 0.053, "volume": 470461.0}, {"date": "2024-10-25", "close": 0.05, "volume": 3120403.0}, {"date": "2024-10-28", "close": 0.05, "volume": 1256589.0}, {"date": "2024-10-29", "close": 0.05, "volume": 2667438.0}, {"date": "2024-10-30", "close": 0.046, "volume": 645090.0}, {"date": "2024-10-31", "close": 0.05, "volume": 840629.0}, {"date": "2024-11-01", "close": 0.05, "volume": 552843.0}, {"date": "2024-11-04", "close": 0.05, "volume": 100000.0}, {"date": "2024-11-05", "close": 0.049, "volume": 428367.0}, {"date": "2024-11-06", "close": 0.049, "volume": 171652.0}, {"date": "2024-11-07", "close": 0.049, "volume": 1352703.0}, {"date": "2024-11-08", "close": 0.049, "volume": 70993.0}, {"date": "2024-11-11", "close": 0.049, "volume": 1151860.0}, {"date": "2024-11-12", "close": 0.05, "volume": 973973.0}, {"date": "2024-11-13", "close": 0.047, "volume": 627258.0}, {"date": "2024-11-14", "close": 0.047, "volume": 542656.0}, {"date": "2024-11-15", "close": 0.047, "volume": 1552533.0}, {"date": "2024-11-18", "close": 0.045, "volume": 232256.0}, {"date": "2024-11-19", "close": 0.045, "volume": 627225.0}, {"date": "2024-11-20", "close": 0.045, "volume": 445586.0}, {"date": "2024-11-21", "close": 0.045, "volume": 217401.0}, {"date": "2024-11-22", "close": 0.045, "volume": 1528341.0}, {"date": "2024-11-25", "close": 0.046, "volume": 714573.0}, {"date": "2024-11-26", "close": 0.045, "volume": 995369.0}, {"date": "2024-11-27", "close": 0.044, "volume": 994500.0}, {"date": "2024-11-28", "close": 0.044, "volume": 2114680.0}, {"date": "2024-11-29", "close": 0.044, "volume": 1021393.0}, {"date": "2024-12-02", "close": 0.045, "volume": 1763708.0}, {"date": "2024-12-03", "close": 0.042, "volume": 2158240.0}, {"date": "2024-12-04", "close": 0.043, "volume": 604574.0}, {"date": "2024-12-05", "close": 0.042, "volume": 113452.0}, {"date": "2024-12-06", "close": 0.041, "volume": 53054.0}, {"date": "2024-12-09", "close": 0.041, "volume": 521300.0}, {"date": "2024-12-10", "close": 0.039, "volume": 4290717.0}, {"date": "2024-12-11", "close": 0.043, "volume": 719968.0}, {"date": "2024-12-12", "close": 0.044, "volume": 191177.0}, {"date": "2024-12-13", "close": 0.046, "volume": 834449.0}, {"date": "2024-12-16", "close": 0.043, "volume": 190435.0}, {"date": "2024-12-17", "close": 0.043, "volume": 620160.0}, {"date": "2024-12-18", "close": 0.041, "volume": 965857.0}, {"date": "2024-12-19", "close": 0.04, "volume": 562782.0}, {"date": "2024-12-20", "close": 0.039, "volume": 163258.0}, {"date": "2024-12-24", "close": 0.039, "volume": 27064.0}, {"date": "2024-12-27", "close": 0.039, "volume": 639842.0}, {"date": "2025-01-02", "close": 0.039, "volume": 51026.0}, {"date": "2025-01-03", "close": 0.04, "volume": 372194.0}, {"date": "2025-01-06", "close": 0.041, "volume": 407816.0}, {"date": "2025-01-07", "close": 0.036, "volume": 439507.0}, {"date": "2025-01-08", "close": 0.037, "volume": 5120.0}, {"date": "2025-01-09", "close": 0.037, "volume": 474453.0}, {"date": "2025-01-10", "close": 0.037, "volume": 70681.0}, {"date": "2025-01-13", "close": 0.037, "volume": 720235.0}, {"date": "2025-01-14", "close": 0.036, "volume": 8638.0}, {"date": "2025-01-15", "close": 0.036, "volume": 192207.0}, {"date": "2025-01-17", "close": 0.036, "volume": 449908.0}, {"date": "2025-01-20", "close": 0.037, "volume": 231712.0}, {"date": "2025-01-21", "close": 0.035, "volume": 60000.0}, {"date": "2025-01-22", "close": 0.035, "volume": 174139.0}, {"date": "2025-01-23", "close": 0.035, "volume": 194827.0}, {"date": "2025-01-24", "close": 0.037, "volume": 1966638.0}, {"date": "2025-01-28", "close": 0.034, "volume": 83657.0}, {"date": "2025-01-29", "close": 0.035, "volume": 372392.0}, {"date": "2025-01-30", "close": 0.034, "volume": 92516.0}, {"date": "2025-01-31", "close": 0.035, "volume": 568992.0}, {"date": "2025-02-03", "close": 0.033, "volume": 295589.0}, {"date": "2025-02-04", "close": 0.034, "volume": 365994.0}, {"date": "2025-02-05", "close": 0.032, "volume": 269141.0}, {"date": "2025-02-06", "close": 0.031, "volume": 412463.0}, {"date": "2025-02-07", "close": 0.033, "volume": 1430754.0}, {"date": "2025-02-10", "close": 0.031, "volume": 221844.0}, {"date": "2025-02-11", "close": 0.032, "volume": 2049331.0}, {"date": "2025-02-12", "close": 0.032, "volume": 742374.0}, {"date": "2025-02-13", "close": 0.033, "volume": 225755.0}, {"date": "2025-02-14", "close": 0.036, "volume": 663606.0}, {"date": "2025-02-17", "close": 0.036, "volume": 303840.0}, {"date": "2025-02-18", "close": 0.037, "volume": 60000.0}, {"date": "2025-02-19", "close": 0.036, "volume": 322439.0}, {"date": "2025-02-20", "close": 0.037, "volume": 270189.0}, {"date": "2025-02-21", "close": 0.037, "volume": 150560.0}, {"date": "2025-02-24", "close": 0.037, "volume": 8813.0}, {"date": "2025-02-26", "close": 0.043, "volume": 2155577.0}, {"date": "2025-02-27", "close": 0.042, "volume": 105650.0}, {"date": "2025-02-28", "close": 0.042, "volume": 603075.0}, {"date": "2025-03-03", "close": 0.042, "volume": 1244932.0}, {"date": "2025-03-04", "close": 0.039, "volume": 113000.0}, {"date": "2025-03-06", "close": 0.039, "volume": 112949.0}, {"date": "2025-03-07", "close": 0.038, "volume": 570000.0}, {"date": "2025-03-10", "close": 0.038, "volume": 271481.0}, {"date": "2025-03-11", "close": 0.033, "volume": 275809.0}, {"date": "2025-03-12", "close": 0.031, "volume": 1368815.0}, {"date": "2025-03-13", "close": 0.035, "volume": 1331159.0}, {"date": "2025-03-14", "close": 0.034, "volume": 722106.0}, {"date": "2025-03-17", "close": 0.031, "volume": 72216.0}, {"date": "2025-03-18", "close": 0.034, "volume": 120000.0}, {"date": "2025-03-19", "close": 0.035, "volume": 268462.0}, {"date": "2025-03-20", "close": 0.039, "volume": 151189.0}, {"date": "2025-03-21", "close": 0.039, "volume": 168038.0}, {"date": "2025-03-24", "close": 0.037, "volume": 149724.0}, {"date": "2025-03-25", "close": 0.039, "volume": 185434.0}, {"date": "2025-03-26", "close": 0.038, "volume": 25000.0}, {"date": "2025-03-27", "close": 0.039, "volume": 1830000.0}, {"date": "2025-03-28", "close": 0.039, "volume": 1376502.0}, {"date": "2025-03-31", "close": 0.039, "volume": 1168824.0}, {"date": "2025-04-01", "close": 0.037, "volume": 5000.0}, {"date": "2025-04-02", "close": 0.039, "volume": 651957.0}, {"date": "2025-04-03", "close": 0.035, "volume": 182647.0}, {"date": "2025-04-04", "close": 0.034, "volume": 535672.0}, {"date": "2025-04-07", "close": 0.03, "volume": 190224.0}, {"date": "2025-04-08", "close": 0.032, "volume": 342863.0}, {"date": "2025-04-09", "close": 0.031, "volume": 10000.0}, {"date": "2025-04-10", "close": 0.033, "volume": 333387.0}, {"date": "2025-04-11", "close": 0.033, "volume": 429938.0}, {"date": "2025-04-14", "close": 0.033, "volume": 160606.0}, {"date": "2025-04-15", "close": 0.029, "volume": 828509.0}, {"date": "2025-04-16", "close": 0.033, "volume": 558389.0}, {"date": "2025-04-17", "close": 0.034, "volume": 930291.0}, {"date": "2025-04-23", "close": 0.033, "volume": 127776.0}, {"date": "2025-04-28", "close": 0.036, "volume": 664248.0}, {"date": "2025-04-29", "close": 0.038, "volume": 459436.0}, {"date": "2025-04-30", "close": 0.041, "volume": 2851531.0}, {"date": "2025-05-01", "close": 0.043, "volume": 1068411.0}, {"date": "2025-05-02", "close": 0.048, "volume": 1414683.0}, {"date": "2025-05-05", "close": 0.048, "volume": 1200366.0}, {"date": "2025-05-06", "close": 0.046, "volume": 525393.0}, {"date": "2025-05-07", "close": 0.048, "volume": 1084432.0}, {"date": "2025-05-08", "close": 0.049, "volume": 450499.0}, {"date": "2025-05-09", "close": 0.047, "volume": 83188.0}, {"date": "2025-05-12", "close": 0.045, "volume": 430534.0}, {"date": "2025-05-13", "close": 0.045, "volume": 732192.0}, {"date": "2025-05-14", "close": 0.042, "volume": 1137674.0}, {"date": "2025-05-15", "close": 0.041, "volume": 110490.0}, {"date": "2025-05-16", "close": 0.04, "volume": 1556698.0}, {"date": "2025-05-19", "close": 0.044, "volume": 522808.0}, {"date": "2025-05-20", "close": 0.044, "volume": 305236.0}, {"date": "2025-05-21", "close": 0.04, "volume": 837079.0}, {"date": "2025-05-22", "close": 0.044, "volume": 145548.0}, {"date": "2025-05-23", "close": 0.044, "volume": 251330.0}, {"date": "2025-05-26", "close": 0.044, "volume": 45000.0}, {"date": "2025-05-27", "close": 0.04, "volume": 3402276.0}, {"date": "2025-05-28", "close": 0.04, "volume": 172330.0}, {"date": "2025-05-29", "close": 0.042, "volume": 643712.0}, {"date": "2025-05-30", "close": 0.042, "volume": 681694.0}, {"date": "2025-06-02", "close": 0.041, "volume": 60702.0}, {"date": "2025-06-03", "close": 0.04, "volume": 731360.0}, {"date": "2025-06-04", "close": 0.042, "volume": 321317.0}, {"date": "2025-06-05", "close": 0.041, "volume": 57000.0}, {"date": "2025-06-06", "close": 0.04, "volume": 99204.0}, {"date": "2025-06-10", "close": 0.041, "volume": 60000.0}, {"date": "2025-06-11", "close": 0.042, "volume": 291581.0}, {"date": "2025-06-12", "close": 0.039, "volume": 132500.0}, {"date": "2025-06-13", "close": 0.039, "volume": 678858.0}, {"date": "2025-06-16", "close": 0.039, "volume": 1158486.0}, {"date": "2025-06-17", "close": 0.037, "volume": 133957.0}, {"date": "2025-06-18", "close": 0.035, "volume": 237298.0}, {"date": "2025-06-19", "close": 0.039, "volume": 666765.0}, {"date": "2025-06-20", "close": 0.037, "volume": 225139.0}, {"date": "2025-06-24", "close": 0.037, "volume": 39304.0}, {"date": "2025-06-25", "close": 0.037, "volume": 120000.0}, {"date": "2025-06-26", "close": 0.037, "volume": 24780.0}, {"date": "2025-06-27", "close": 0.037, "volume": 116525.0}, {"date": "2025-06-30", "close": 0.039, "volume": 1226061.0}, {"date": "2025-07-01", "close": 0.039, "volume": 315159.0}, {"date": "2025-07-02", "close": 0.036, "volume": 44096.0}, {"date": "2025-07-04", "close": 0.039, "volume": 571515.0}, {"date": "2025-07-07", "close": 0.038, "volume": 295509.0}, {"date": "2025-07-08", "close": 0.038, "volume": 26315.0}, {"date": "2025-07-09", "close": 0.038, "volume": 1042877.0}, {"date": "2025-07-10", "close": 0.035, "volume": 740667.0}, {"date": "2025-07-11", "close": 0.036, "volume": 100000.0}, {"date": "2025-07-14", "close": 0.037, "volume": 194757.0}, {"date": "2025-07-15", "close": 0.035, "volume": 19020.0}, {"date": "2025-07-17", "close": 0.0355, "volume": 257000.0}, {"date": "2025-07-18", "close": 0.0315, "volume": 825310.0}, {"date": "2025-07-21", "close": 0.031, "volume": 714796.0}, {"date": "2025-07-22", "close": 0.032, "volume": 330000.0}, {"date": "2025-07-23", "close": 0.032, "volume": 144130.0}, {"date": "2025-07-24", "close": 0.032, "volume": 631316.0}, {"date": "2025-07-25", "close": 0.032, "volume": 500292.0}, {"date": "2025-07-28", "close": 0.03, "volume": 17800.0}, {"date": "2025-07-29", "close": 0.03, "volume": 17000.0}, {"date": "2025-07-30", "close": 0.03, "volume": 256487.0}, {"date": "2025-07-31", "close": 0.03, "volume": 846915.0}, {"date": "2025-08-01", "close": 0.03, "volume": 172868.0}, {"date": "2025-08-04", "close": 0.028, "volume": 1710710.0}, {"date": "2025-08-05", "close": 0.027, "volume": 542357.0}, {"date": "2025-08-06", "close": 0.032, "volume": 465593.0}, {"date": "2025-08-11", "close": 0.03, "volume": 833109.0}, {"date": "2025-08-12", "close": 0.03, "volume": 399242.0}, {"date": "2025-08-13", "close": 0.029, "volume": 273476.0}, {"date": "2025-08-14", "close": 0.026, "volume": 2756602.0}, {"date": "2025-08-15", "close": 0.029, "volume": 1669081.0}, {"date": "2025-08-18", "close": 0.027, "volume": 3596384.0}, {"date": "2025-08-19", "close": 0.024, "volume": 2228035.0}, {"date": "2025-08-20", "close": 0.024, "volume": 637328.0}, {"date": "2025-08-21", "close": 0.024, "volume": 24000.0}, {"date": "2025-08-22", "close": 0.027, "volume": 5724485.0}, {"date": "2025-08-25", "close": 0.027, "volume": 1180095.0}, {"date": "2025-08-26", "close": 0.026, "volume": 1717715.0}, {"date": "2025-08-27", "close": 0.03, "volume": 3473123.0}, {"date": "2025-08-28", "close": 0.028, "volume": 1218421.0}, {"date": "2025-08-29", "close": 0.029, "volume": 810843.0}, {"date": "2025-09-01", "close": 0.029, "volume": 343988.0}, {"date": "2025-09-02", "close": 0.032, "volume": 2842748.0}, {"date": "2025-09-03", "close": 0.034, "volume": 2099346.0}, {"date": "2025-09-04", "close": 0.033, "volume": 1306536.0}, {"date": "2025-09-05", "close": 0.033, "volume": 2073884.0}, {"date": "2025-09-08", "close": 0.033, "volume": 574684.0}, {"date": "2025-09-09", "close": 0.035, "volume": 5475234.0}, {"date": "2025-09-10", "close": 0.036, "volume": 2750383.0}, {"date": "2025-09-11", "close": 0.035, "volume": 3944715.0}, {"date": "2025-09-12", "close": 0.035, "volume": 3375420.0}, {"date": "2025-09-15", "close": 0.035, "volume": 1110747.0}, {"date": "2025-09-16", "close": 0.034, "volume": 2065864.0}, {"date": "2025-09-17", "close": 0.037, "volume": 2516771.0}, {"date": "2025-09-18", "close": 0.039, "volume": 1311359.0}, {"date": "2025-09-19", "close": 0.043, "volume": 9895831.0}, {"date": "2025-09-22", "close": 0.042, "volume": 2115783.0}, {"date": "2025-09-23", "close": 0.04, "volume": 1870265.0}, {"date": "2025-09-24", "close": 0.038, "volume": 2002704.0}, {"date": "2025-09-25", "close": 0.037, "volume": 2035091.0}, {"date": "2025-09-26", "close": 0.036, "volume": 728162.0}, {"date": "2025-09-29", "close": 0.035, "volume": 1733384.0}, {"date": "2025-09-30", "close": 0.035, "volume": 482465.0}, {"date": "2025-10-01", "close": 0.033, "volume": 1499302.0}, {"date": "2025-10-02", "close": 0.033, "volume": 2124857.0}, {"date": "2025-10-03", "close": 0.033, "volume": 547350.0}, {"date": "2025-10-06", "close": 0.031, "volume": 437191.0}, {"date": "2025-10-07", "close": 0.031, "volume": 1058007.0}, {"date": "2025-10-08", "close": 0.035, "volume": 3431190.0}, {"date": "2025-10-09", "close": 0.032, "volume": 367741.0}, {"date": "2025-10-10", "close": 0.03, "volume": 1342696.0}, {"date": "2025-10-13", "close": 0.031, "volume": 130644.0}, {"date": "2025-10-14", "close": 0.03, "volume": 695557.0}, {"date": "2025-10-15", "close": 0.032, "volume": 705532.0}, {"date": "2025-10-16", "close": 0.041, "volume": 5579035.0}, {"date": "2025-10-17", "close": 0.038, "volume": 2034598.0}, {"date": "2025-10-20", "close": 0.038, "volume": 1094048.0}, {"date": "2025-10-21", "close": 0.036, "volume": 179118.0}, {"date": "2025-10-22", "close": 0.035, "volume": 860242.0}, {"date": "2025-10-23", "close": 0.035, "volume": 213000.0}, {"date": "2025-10-24", "close": 0.035, "volume": 1043855.0}, {"date": "2025-10-27", "close": 0.033, "volume": 933848.0}, {"date": "2025-10-28", "close": 0.035, "volume": 1831392.0}, {"date": "2025-10-29", "close": 0.037, "volume": 964840.0}, {"date": "2025-10-30", "close": 0.034, "volume": 422277.0}, {"date": "2025-10-31", "close": 0.039, "volume": 3388382.0}, {"date": "2025-11-03", "close": 0.036, "volume": 662351.0}, {"date": "2025-11-04", "close": 0.036, "volume": 802474.0}, {"date": "2025-11-05", "close": 0.034, "volume": 974190.0}, {"date": "2025-11-06", "close": 0.033, "volume": 377274.0}, {"date": "2025-11-07", "close": 0.033, "volume": 208817.0}, {"date": "2025-11-10", "close": 0.031, "volume": 299061.0}, {"date": "2025-11-11", "close": 0.032, "volume": 255287.0}, {"date": "2025-11-12", "close": 0.032, "volume": 369967.0}, {"date": "2025-11-13", "close": 0.032, "volume": 194777.0}, {"date": "2025-11-14", "close": 0.034, "volume": 962090.0}, {"date": "2025-11-17", "close": 0.031, "volume": 445058.0}, {"date": "2025-11-18", "close": 0.031, "volume": 784382.0}, {"date": "2025-11-19", "close": 0.031, "volume": 115000.0}, {"date": "2025-11-20", "close": 0.033, "volume": 558249.0}, {"date": "2025-11-21", "close": 0.034, "volume": 301114.0}, {"date": "2025-11-24", "close": 0.034, "volume": 996767.0}, {"date": "2025-11-25", "close": 0.033, "volume": 1303770.0}, {"date": "2025-11-26", "close": 0.035, "volume": 2156301.0}, {"date": "2025-11-27", "close": 0.035, "volume": 2309015.0}, {"date": "2025-11-28", "close": 0.037, "volume": 784100.0}, {"date": "2025-12-01", "close": 0.038, "volume": 546699.0}, {"date": "2025-12-02", "close": 0.037, "volume": 56931.0}, {"date": "2025-12-03", "close": 0.038, "volume": 687102.0}, {"date": "2025-12-05", "close": 0.038, "volume": 297848.0}, {"date": "2025-12-08", "close": 0.039, "volume": 327552.0}, {"date": "2025-12-09", "close": 0.038, "volume": 4547.0}, {"date": "2025-12-10", "close": 0.036, "volume": 324573.0}, {"date": "2025-12-11", "close": 0.036, "volume": 44495.0}, {"date": "2025-12-12", "close": 0.035, "volume": 351856.0}, {"date": "2025-12-15", "close": 0.034, "volume": 817913.0}, {"date": "2025-12-16", "close": 0.036, "volume": 486326.0}, {"date": "2025-12-17", "close": 0.036, "volume": 819095.0}, {"date": "2025-12-18", "close": 0.034, "volume": 85810.0}, {"date": "2025-12-19", "close": 0.036, "volume": 679576.0}, {"date": "2025-12-22", "close": 0.036, "volume": 55500.0}, {"date": "2025-12-23", "close": 0.036, "volume": 2001997.0}, {"date": "2025-12-24", "close": 0.037, "volume": 605657.0}, {"date": "2025-12-29", "close": 0.038, "volume": 360564.0}, {"date": "2025-12-30", "close": 0.038, "volume": 1730701.0}, {"date": "2025-12-31", "close": 0.039, "volume": 231517.0}, {"date": "2026-01-02", "close": 0.037, "volume": 197879.0}, {"date": "2026-01-06", "close": 0.037, "volume": 112567.0}, {"date": "2026-01-07", "close": 0.04, "volume": 1096547.0}, {"date": "2026-01-08", "close": 0.037, "volume": 164742.0}, {"date": "2026-01-09", "close": 0.039, "volume": 381540.0}, {"date": "2026-01-12", "close": 0.0385, "volume": 578117.0}, {"date": "2026-01-13", "close": 0.037, "volume": 328432.0}, {"date": "2026-01-14", "close": 0.038, "volume": 670742.0}, {"date": "2026-01-15", "close": 0.037, "volume": 399000.0}, {"date": "2026-01-16", "close": 0.037, "volume": 150038.0}, {"date": "2026-01-19", "close": 0.038, "volume": 396242.0}, {"date": "2026-01-21", "close": 0.036, "volume": 1036077.0}, {"date": "2026-01-22", "close": 0.036, "volume": 1743921.0}, {"date": "2026-01-23", "close": 0.035, "volume": 130593.0}, {"date": "2026-01-27", "close": 0.036, "volume": 568842.0}, {"date": "2026-01-28", "close": 0.034, "volume": 59054.0}, {"date": "2026-01-29", "close": 0.035, "volume": 185308.0}, {"date": "2026-01-30", "close": 0.036, "volume": 111041.0}, {"date": "2026-02-02", "close": 0.035, "volume": 1005208.0}, {"date": "2026-02-03", "close": 0.04, "volume": 2327150.0}, {"date": "2026-02-04", "close": 0.038, "volume": 343911.0}, {"date": "2026-02-05", "close": 0.038, "volume": 396908.0}, {"date": "2026-02-06", "close": 0.036, "volume": 364293.0}, {"date": "2026-02-09", "close": 0.036, "volume": 165741.0}, {"date": "2026-02-10", "close": 0.037, "volume": 833583.0}, {"date": "2026-02-11", "close": 0.036, "volume": 1170700.0}, {"date": "2026-02-12", "close": 0.037, "volume": 1869469.0}, {"date": "2026-02-13", "close": 0.033, "volume": 2468532.0}, {"date": "2026-02-16", "close": 0.035, "volume": 1906222.0}, {"date": "2026-02-17", "close": 0.034, "volume": 213180.0}, {"date": "2026-02-18", "close": 0.034, "volume": 750000.0}, {"date": "2026-02-19", "close": 0.038, "volume": 2639794.0}, {"date": "2026-02-20", "close": 0.037, "volume": 2971224.0}, {"date": "2026-02-23", "close": 0.039, "volume": 1850184.0}, {"date": "2026-02-24", "close": 0.042, "volume": 4378932.0}, {"date": "2026-02-25", "close": 0.048, "volume": 3315841.0}, {"date": "2026-02-26", "close": 0.045, "volume": 921811.0}, {"date": "2026-02-27", "close": 0.046, "volume": 2321228.0}, {"date": "2026-03-02", "close": 0.043, "volume": 749119.0}, {"date": "2026-03-03", "close": 0.044, "volume": 987826.0}, {"date": "2026-03-06", "close": 0.047, "volume": 3164825.0}, {"date": "2026-03-09", "close": 0.042, "volume": 1640772.0}, {"date": "2026-03-10", "close": 0.042, "volume": 220171.0}, {"date": "2026-03-11", "close": 0.043, "volume": 12000.0}, {"date": "2026-03-12", "close": 0.041, "volume": 746300.0}, {"date": "2026-03-13", "close": 0.041, "volume": 2147485.0}, {"date": "2026-03-16", "close": 0.038, "volume": 4626606.0}, {"date": "2026-03-17", "close": 0.037, "volume": 542135.0}, {"date": "2026-03-18", "close": 0.037, "volume": 1338635.0}, {"date": "2026-03-19", "close": 0.034, "volume": 1023438.0}, {"date": "2026-03-20", "close": 0.033, "volume": 2111169.0}, {"date": "2026-03-23", "close": 0.032, "volume": 957001.0}, {"date": "2026-03-24", "close": 0.032, "volume": 2591227.0}, {"date": "2026-03-25", "close": 0.031, "volume": 3981963.0}, {"date": "2026-03-26", "close": 0.032, "volume": 561374.0}, {"date": "2026-03-27", "close": 0.031, "volume": 863400.0}, {"date": "2026-03-30", "close": 0.031, "volume": 431872.0}, {"date": "2026-03-31", "close": 0.032, "volume": 978859.0}, {"date": "2026-04-01", "close": 0.032, "volume": 193929.0}, {"date": "2026-04-02", "close": 0.032, "volume": 15000.0}, {"date": "2026-04-07", "close": 0.033, "volume": 458855.0}, {"date": "2026-04-08", "close": 0.032, "volume": 324322.0}, {"date": "2026-04-09", "close": 0.032, "volume": 74163.0}, {"date": "2026-04-10", "close": 0.031, "volume": 285371.0}, {"date": "2026-04-13", "close": 0.03, "volume": 780946.0}, {"date": "2026-04-14", "close": 0.031, "volume": 76866.0}, {"date": "2026-04-16", "close": 0.032, "volume": 770347.0}, {"date": "2026-04-17", "close": 0.034, "volume": 359354.0}, {"date": "2026-04-20", "close": 0.033, "volume": 574556.0}, {"date": "2026-04-21", "close": 0.032, "volume": 174375.0}, {"date": "2026-04-22", "close": 0.0315, "volume": 59306.0}, {"date": "2026-04-24", "close": 0.031, "volume": 941840.0}, {"date": "2026-04-27", "close": 0.034, "volume": 191250.0}, {"date": "2026-04-29", "close": 0.03, "volume": 593245.0}, {"date": "2026-04-30", "close": 0.032, "volume": 70000.0}, {"date": "2026-05-01", "close": 0.034, "volume": 1343059.0}, {"date": "2026-05-04", "close": 0.035, "volume": 1060179.0}, {"date": "2026-05-05", "close": 0.037, "volume": 807417.0}, {"date": "2026-05-06", "close": 0.037, "volume": 1847484.0}, {"date": "2026-05-07", "close": 0.037, "volume": 348268.0}, {"date": "2026-05-08", "close": 0.035, "volume": 356794.0}, {"date": "2026-05-11", "close": 0.036, "volume": 188310.0}, {"date": "2026-05-12", "close": 0.04, "volume": 5519588.0}, {"date": "2026-05-13", "close": 0.04, "volume": 2174317.0}, {"date": "2026-05-14", "close": 0.039, "volume": 1833436.0}, {"date": "2026-05-15", "close": 0.039, "volume": 1041071.0}, {"date": "2026-05-18", "close": 0.039, "volume": 1628678.0}, {"date": "2026-05-19", "close": 0.04, "volume": 3346617.0}, {"date": "2026-05-20", "close": 0.039, "volume": 630024.0}, {"date": "2026-05-21", "close": 0.039, "volume": 228400.0}, {"date": "2026-05-22", "close": 0.037, "volume": 777749.0}, {"date": "2026-05-25", "close": 0.038, "volume": 372360.0}, {"date": "2026-05-26", "close": 0.038, "volume": 892845.0}, {"date": "2026-05-27", "close": 0.037, "volume": 1375265.0}, {"date": "2026-05-29", "close": 0.036, "volume": 2202963.0}, {"date": "2026-06-01", "close": 0.034, "volume": 1112783.0}, {"date": "2026-06-02", "close": 0.033, "volume": 353431.0}, {"date": "2026-06-03", "close": 0.031, "volume": 2973288.0}, {"date": "2026-06-04", "close": 0.033, "volume": 1367417.0}, {"date": "2026-06-05", "close": 0.031, "volume": 582339.0}, {"date": "2026-06-09", "close": 0.028, "volume": 4390792.0}, {"date": "2026-06-10", "close": 0.027, "volume": 1581680.0}, {"date": "2026-06-11", "close": 0.026, "volume": 247178.0}, {"date": "2026-06-12", "close": 0.029, "volume": 1327997.0}, {"date": "2026-06-15", "close": 0.029, "volume": 1240086.0}, {"date": "2026-06-16", "close": 0.028, "volume": 423023.0}, {"date": "2026-06-17", "close": 0.03, "volume": 1608321.0}, {"date": "2026-06-18", "close": 0.027, "volume": 2280031.0}, {"date": "2026-06-19", "close": 0.031, "volume": 3819654.0}, {"date": "2026-06-22", "close": 0.031, "volume": 728351.0}, {"date": "2026-06-23", "close": 0.029, "volume": 3064534.0}, {"date": "2026-06-24", "close": 0.03, "volume": 2652648.0}, {"date": "2026-06-25", "close": 0.028, "volume": 1579000.0}, {"date": "2026-06-26", "close": 0.03, "volume": 1140587.0}, {"date": "2026-06-29", "close": 0.031, "volume": 589119.0}, {"date": "2026-06-30", "close": 0.031, "volume": 1860906.0}, {"date": "2026-07-01", "close": 0.03, "volume": 1199269.0}, {"date": "2026-07-02", "close": 0.029, "volume": 175000.0}, {"date": "2026-07-03", "close": 0.029, "volume": 299479.0}, {"date": "2026-07-06", "close": 0.0285, "volume": 7843.0}, {"date": "2026-07-07", "close": 0.028, "volume": 470354.0}, {"date": "2026-07-08", "close": 0.027, "volume": 768785.0}, {"date": "2026-07-09", "close": 0.027, "volume": 695000.0}, {"date": "2026-07-10", "close": 0.027, "volume": 99000.0}, {"date": "2026-07-13", "close": 0.028, "volume": 1568873.0}, {"date": "2026-07-14", "close": 0.028, "volume": 59286.0}, {"date": "2026-07-15", "close": 0.029, "volume": 218411.0}, {"date": "2026-07-17", "close": 0.028, "volume": 1330000.0}, {"date": "2026-07-20", "close": 0.029, "volume": 589308.0}, {"date": "2026-07-21", "close": 0.027, "volume": 1302416.0}, {"date": "2026-07-22", "close": 0.029, "volume": 1404585.0}, {"date": "2026-07-23", "close": 0.03, "volume": 6604896.0}, {"date": "2026-07-24", "close": 0.033, "volume": 3932656.0}, {"date": "2026-07-27", "close": 0.032, "volume": 878871.0}, {"date": "2026-07-28", "close": 0.032, "volume": 921.0}, {"date": "2026-07-29", "close": 0.03, "volume": 110000.0}, {"date": "2026-07-30", "close": 0.029, "volume": 418676.0}, {"date": "2026-07-31", "close": 0.029, "volume": 32253.0}, {"date": "2026-08-03", "close": 0.028, "volume": 1416227.0}, {"date": "2026-08-04", "close": 0.0275, "volume": 17858.0}, {"date": "2026-08-05", "close": 0.027, "volume": 288209.0}, {"date": "2026-08-06", "close": 0.028, "volume": 145975.0}, {"date": "2026-08-07", "close": 0.028, "volume": 254304.0}, {"date": "2026-08-10", "close": 0.028, "volume": 79711.0}, {"date": "2026-08-11", "close": 0.028, "volume": 903686.0}, {"date": "2026-08-12", "close": 0.028, "volume": 687132.0}, {"date": "2026-08-13", "close": 0.029, "volume": 1180256.0}, {"date": "2026-08-14", "close": 0.03, "volume": 1073659.0}, {"date": "2026-08-17", "close": 0.028, "volume": 595816.0}, {"date": "2026-08-19", "close": 0.028, "volume": 373179.0}, {"date": "2026-08-20", "close": 0.029, "volume": 1184463.0}, {"date": "2026-08-21", "close": 0.03, "volume": 230000.0}, {"date": "2026-08-24", "close": 0.031, "volume": 108907.0}, {"date": "2026-08-25", "close": 0.03, "volume": 332668.0}, {"date": "2026-08-26", "close": 0.028, "volume": 1612015.0}, {"date": "2026-08-27", "close": 0.029, "volume": 296125.0}, {"date": "2026-08-28", "close": 0.029, "volume": 10000.0}, {"date": "2026-08-31", "close": 0.029, "volume": 25.0}, {"date": "2026-09-01", "close": 0.03, "volume": 117894.0}, {"date": "2026-09-02", "close": 0.03, "volume": 501761.0}, {"date": "2026-09-03", "close": 0.03, "volume": 481481.0}, {"date": "2026-09-04", "close": 0.028, "volume": 174478.0}, {"date": "2026-09-07", "close": 0.03, "volume": 787535.0}, {"date": "2026-09-08", "close": 0.028, "volume": 682693.0}, {"date": "2026-09-09", "close": 0.027, "volume": 597272.0}, {"date": "2026-09-10", "close": 0.027, "volume": 1031277.0}, {"date": "2026-09-11", "close": 0.027, "volume": 678032.0}, {"date": "2026-09-14", "close": 0.027, "volume": 858051.0}, {"date": "2026-09-15", "close": 0.027, "volume": 1931624.0}, {"date": "2026-09-16", "close": 0.026, "volume": 2097047.0}, {"date": "2026-09-17", "close": 0.026, "volume": 716257.0}, {"date": "2026-09-18", "close": 0.026, "volume": 1037289.0}], "refreshing": true}