{"ticker": "KTA", "overview": {"name": "Krakatoa Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KTA", "has_prices": true, "as_of": "2026-09-07", "last": 0.0075, "prev_close": 0.008, "change": -0.0005000000000000004, "change_pct": -0.06250000000000006, "session_volume": 1047296.0, "vwap_5": 0.007451786119273625, "vwap_20": 0.007222549575210901, "vwap_60": 0.006374945662346288, "vwap_250": 0.01029231271509972, "high_52w": 0.013, "low_52w": 0.004, "avg_volume_20": 3276161.05, "sessions": 400, "market_cap": {"value": 12073566.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155393", "src": "ASX", "ticker": "KTA", "cik": "", "company": "Krakatoa Resources Limited", "company_raw": "Krakatoa Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on KTA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155393", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "ASX-03126977", "src": "ASX", "ticker": "KTA", "cik": "", "company": "Krakatoa Resources Limited", "company_raw": "Krakatoa Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in KTA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126977", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Palumbo", "notice_type": "3Y", "direct_shares": 13500000.0, "indirect_shares": 20000000.0, "indirect_account": "Name of entity Krakatoa Resources Limited", "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151334-6A1350522", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Locke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-03", "source_url": "https://www.marketindex.com.au/asx/kta", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hogan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-03", "source_url": "https://www.marketindex.com.au/asx/kta", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bimo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-03", "source_url": "https://www.marketindex.com.au/asx/kta", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kevin Kwok", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-28", "source_url": "https://www.marketindex.com.au/asx/kta", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kent Hunter", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-28", "source_url": "https://www.marketindex.com.au/asx/kta", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Brockhurst", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-28", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/kta", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2023-08-22", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2023-02-02", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2021-08-03", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2021-07-29", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2021-07-22", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2021-07-22", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2020-12-01", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2020-10-26", "source_url": "https://www.marketindex.com.au/asx/kta", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-12", "source_url": "https://www.marketindex.com.au/asx/kta", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-10", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2019-12-13", "source_url": "https://www.marketindex.com.au/asx/kta", "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": "2019-08-28", "source_url": "https://www.marketindex.com.au/asx/kta", "needs_ocr": 0}], "directors": [{"name": "David Palumbo", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}, {"name": "Stephen Brockhurst", "first_seen": "2012-12-28", "last_seen": "2012-12-28", "status": "past", "notices": 1}, {"name": "Kevin Kwok", "first_seen": "2012-12-28", "last_seen": "2012-12-28", "status": "past", "notices": 1}, {"name": "Kent Hunter", "first_seen": "2012-12-28", "last_seen": "2012-12-28", "status": "past", "notices": 1}, {"name": "Locke", "first_seen": "2015-12-03", "last_seen": "2015-12-03", "status": "past", "notices": 1}, {"name": "Hogan", "first_seen": "2015-12-03", "last_seen": "2015-12-03", "status": "past", "notices": 1}, {"name": "Bimo", "first_seen": "2015-12-03", "last_seen": "2015-12-03", "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": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155539-6A1352541"}, {"date": "2026-10-28", "form": "Letter To Shareholders", "title": "Annual General Meeting - Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154488-6A1352030"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154487-6A1352029"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x 3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151334-6A1350522"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Notification regarding unquoted securities - KTA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151331-6A1350520"}], "performance": {"ticker": "KTA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2012-12-28", "close": 0.17302, "volume": 11559.0}, {"date": "2013-01-02", "close": 0.17302, "volume": 8670.0}, {"date": "2013-01-04", "close": 0.17302, "volume": 28898.0}, {"date": "2013-01-08", "close": 0.17302, "volume": 122529.0}, {"date": "2013-01-09", "close": 0.17302, "volume": 2890.0}, {"date": "2013-01-10", "close": 0.17302, "volume": 25431.0}, {"date": "2013-01-11", "close": 0.17302, "volume": 11559.0}, {"date": "2013-01-14", "close": 0.17302, "volume": 5780.0}, {"date": "2013-01-15", "close": 0.17302, "volume": 231187.0}, {"date": "2013-01-16", "close": 0.17302, "volume": 11559.0}, {"date": "2013-01-17", "close": 0.17302, "volume": 20229.0}, {"date": "2013-01-18", "close": 0.17302, "volume": 11559.0}, {"date": "2013-01-22", "close": 0.164369, "volume": 11559.0}, {"date": "2013-02-25", "close": 0.129765, "volume": 46237.0}, {"date": "2013-02-28", "close": 0.121114, "volume": 57797.0}, {"date": "2013-03-04", "close": 0.138416, "volume": 11559.0}, {"date": "2013-03-15", "close": 0.147067, "volume": 57797.0}, {"date": "2013-03-25", "close": 0.1340905, "volume": 56988.0}, {"date": "2013-03-28", "close": 0.112463, "volume": 43348.0}, {"date": "2013-04-02", "close": 0.121114, "volume": 9479.0}, {"date": "2013-04-03", "close": 0.1513925, "volume": 57797.0}, {"date": "2013-04-10", "close": 0.138416, "volume": 23119.0}, {"date": "2013-04-11", "close": 0.112463, "volume": 14449.0}, {"date": "2013-04-30", "close": 0.08651, "volume": 23119.0}, {"date": "2013-05-01", "close": 0.08651, "volume": 5780.0}, {"date": "2013-05-02", "close": 0.077859, "volume": 57797.0}, {"date": "2013-05-08", "close": 0.069208, "volume": 57797.0}, {"date": "2013-05-30", "close": 0.051906, "volume": 11559.0}, {"date": "2013-06-07", "close": 0.043255, "volume": 57797.0}, {"date": "2013-06-12", "close": 0.0475805, "volume": 80916.0}, {"date": "2013-06-19", "close": 0.043255, "volume": 18322.0}, {"date": "2013-06-21", "close": 0.043255, "volume": 11559.0}, {"date": "2013-06-24", "close": 0.043255, "volume": 4797.0}, {"date": "2013-06-25", "close": 0.043255, "volume": 46237.0}, {"date": "2013-06-26", "close": 0.043255, "volume": 11559.0}, {"date": "2013-06-27", "close": 0.043255, "volume": 23119.0}, {"date": "2013-06-28", "close": 0.043255, "volume": 11559.0}, {"date": "2013-07-02", "close": 0.043255, "volume": 87331.0}, {"date": "2013-07-19", "close": 0.043255, "volume": 219628.0}, {"date": "2013-07-26", "close": 0.0484456, "volume": 18495.0}, {"date": "2013-08-02", "close": 0.069208, "volume": 18495.0}, {"date": "2013-08-05", "close": 0.0821845, "volume": 6358.0}, {"date": "2013-08-09", "close": 0.0821845, "volume": 11559.0}, {"date": "2013-08-30", "close": 0.051906, "volume": 115594.0}, {"date": "2013-09-02", "close": 0.051906, "volume": 115594.0}, {"date": "2013-09-03", "close": 0.051906, "volume": 17339.0}, {"date": "2013-09-04", "close": 0.051906, "volume": 98255.0}, {"date": "2013-09-05", "close": 0.0536362, "volume": 52017.0}, {"date": "2013-09-06", "close": 0.051906, "volume": 57797.0}, {"date": "2013-09-11", "close": 0.0449852, "volume": 115594.0}, {"date": "2013-09-20", "close": 0.043255, "volume": 92475.0}, {"date": "2013-09-24", "close": 0.043255, "volume": 23119.0}, {"date": "2013-09-25", "close": 0.0441201, "volume": 150272.0}, {"date": "2013-10-16", "close": 0.0527711, "volume": 17339.0}, {"date": "2013-10-21", "close": 0.060557, "volume": 23119.0}, {"date": "2013-10-22", "close": 0.060557, "volume": 23119.0}, {"date": "2013-10-23", "close": 0.0657476, "volume": 28898.0}, {"date": "2013-10-28", "close": 0.0735335, "volume": 11559.0}, {"date": "2013-11-13", "close": 0.0830496, "volume": 98255.0}, {"date": "2013-11-14", "close": 0.08651, "volume": 71668.0}, {"date": "2013-11-15", "close": 0.121114, "volume": 20576.0}, {"date": "2013-11-18", "close": 0.121114, "volume": 24590.0}, {"date": "2013-11-20", "close": 0.138416, "volume": 96783.0}, {"date": "2013-11-21", "close": 0.147067, "volume": 106039.0}, {"date": "2013-11-22", "close": 0.129765, "volume": 34678.0}, {"date": "2013-11-25", "close": 0.1427415, "volume": 306323.0}, {"date": "2013-11-26", "close": 0.129765, "volume": 11559.0}, {"date": "2013-11-27", "close": 0.129765, "volume": 11559.0}, {"date": "2013-11-29", "close": 0.1340905, "volume": 259745.0}, {"date": "2013-12-02", "close": 0.1340905, "volume": 17680.0}, {"date": "2013-12-03", "close": 0.129765, "volume": 34678.0}, {"date": "2013-12-05", "close": 0.121114, "volume": 11218.0}, {"date": "2013-12-09", "close": 0.1081375, "volume": 76870.0}, {"date": "2013-12-10", "close": 0.1427415, "volume": 337533.0}, {"date": "2013-12-11", "close": 0.1600435, "volume": 234962.0}, {"date": "2013-12-12", "close": 0.1600435, "volume": 146804.0}, {"date": "2013-12-13", "close": 0.181671, "volume": 901359.0}, {"date": "2013-12-16", "close": 0.190322, "volume": 491312.0}, {"date": "2013-12-17", "close": 0.190322, "volume": 24426.0}, {"date": "2013-12-18", "close": 0.181671, "volume": 293387.0}, {"date": "2013-12-19", "close": 0.1859965, "volume": 86695.0}, {"date": "2013-12-23", "close": 0.181671, "volume": 92475.0}, {"date": "2013-12-27", "close": 0.181671, "volume": 234662.0}, {"date": "2013-12-31", "close": 0.181671, "volume": 2305.0}, {"date": "2014-01-06", "close": 0.1427415, "volume": 46237.0}, {"date": "2014-01-09", "close": 0.181671, "volume": 248526.0}, {"date": "2014-01-10", "close": 0.190322, "volume": 169345.0}, {"date": "2014-01-13", "close": 0.2032985, "volume": 166869.0}, {"date": "2014-01-14", "close": 0.198973, "volume": 80916.0}, {"date": "2014-01-16", "close": 0.1773455, "volume": 171078.0}, {"date": "2014-01-17", "close": 0.1859965, "volume": 73980.0}, {"date": "2014-01-20", "close": 0.1859965, "volume": 46237.0}, {"date": "2014-01-21", "close": 0.1859965, "volume": 35256.0}, {"date": "2014-01-22", "close": 0.17302, "volume": 46237.0}, {"date": "2014-01-23", "close": 0.155718, "volume": 11559.0}, {"date": "2014-01-24", "close": 0.164369, "volume": 13293.0}, {"date": "2014-01-28", "close": 0.164369, "volume": 39302.0}, {"date": "2014-01-29", "close": 0.17302, "volume": 72246.0}, {"date": "2014-01-30", "close": 0.181671, "volume": 111415.0}, {"date": "2014-01-31", "close": 0.1859965, "volume": 131777.0}, {"date": "2014-02-03", "close": 0.190322, "volume": 57797.0}, {"date": "2014-02-04", "close": 0.190322, "volume": 344469.0}, {"date": "2014-02-05", "close": 0.1946475, "volume": 470466.0}, {"date": "2014-02-06", "close": 0.2032985, "volume": 432898.0}, {"date": "2014-02-07", "close": 0.198973, "volume": 98255.0}, {"date": "2014-02-10", "close": 0.1946475, "volume": 36990.0}, {"date": "2014-02-11", "close": 0.198973, "volume": 61554.0}, {"date": "2014-02-12", "close": 0.198973, "volume": 115594.0}, {"date": "2014-02-13", "close": 0.2032985, "volume": 294764.0}, {"date": "2014-02-14", "close": 0.216275, "volume": 284071.0}, {"date": "2014-02-17", "close": 0.216275, "volume": 20807.0}, {"date": "2014-02-18", "close": 0.207624, "volume": 52017.0}, {"date": "2014-02-19", "close": 0.2119495, "volume": 161220.0}, {"date": "2014-02-20", "close": 0.224926, "volume": 239023.0}, {"date": "2014-02-21", "close": 0.216275, "volume": 92475.0}, {"date": "2014-02-24", "close": 0.216275, "volume": 180384.0}, {"date": "2014-02-25", "close": 0.216275, "volume": 17339.0}, {"date": "2014-02-26", "close": 0.207624, "volume": 109814.0}, {"date": "2014-02-27", "close": 0.2032985, "volume": 63576.0}, {"date": "2014-02-28", "close": 0.2032985, "volume": 184950.0}, {"date": "2014-03-04", "close": 0.198973, "volume": 40525.0}, {"date": "2014-03-05", "close": 0.1946475, "volume": 28898.0}, {"date": "2014-03-06", "close": 0.190322, "volume": 46353.0}, {"date": "2014-03-07", "close": 0.190322, "volume": 36923.0}, {"date": "2014-03-10", "close": 0.1859965, "volume": 57797.0}, {"date": "2014-03-11", "close": 0.1946475, "volume": 120169.0}, {"date": "2014-03-14", "close": 0.2379025, "volume": 366432.0}, {"date": "2014-03-17", "close": 0.2379025, "volume": 123685.0}, {"date": "2014-03-18", "close": 0.233577, "volume": 47393.0}, {"date": "2014-03-19", "close": 0.2292515, "volume": 23119.0}, {"date": "2014-03-20", "close": 0.2032985, "volume": 252525.0}, {"date": "2014-03-21", "close": 0.1686945, "volume": 125997.0}, {"date": "2014-03-24", "close": 0.1686945, "volume": 28898.0}, {"date": "2014-03-25", "close": 0.155718, "volume": 80916.0}, {"date": "2014-03-26", "close": 0.17302, "volume": 181480.0}, {"date": "2014-03-27", "close": 0.164369, "volume": 18495.0}, {"date": "2014-03-28", "close": 0.147067, "volume": 259109.0}, {"date": "2014-03-31", "close": 0.155718, "volume": 71154.0}, {"date": "2014-04-01", "close": 0.155718, "volume": 199877.0}, {"date": "2014-04-02", "close": 0.181671, "volume": 71533.0}, {"date": "2014-04-03", "close": 0.1686945, "volume": 58363.0}, {"date": "2014-04-04", "close": 0.1859965, "volume": 248557.0}, {"date": "2014-04-07", "close": 0.1946475, "volume": 186107.0}, {"date": "2014-04-08", "close": 0.198973, "volume": 73716.0}, {"date": "2014-04-09", "close": 0.207624, "volume": 58579.0}, {"date": "2014-04-10", "close": 0.207624, "volume": 43579.0}, {"date": "2014-04-11", "close": 0.207624, "volume": 69356.0}, {"date": "2014-04-16", "close": 0.2032985, "volume": 7033.0}, {"date": "2014-04-23", "close": 0.17302, "volume": 260185.0}, {"date": "2014-04-28", "close": 0.147067, "volume": 189573.0}, {"date": "2014-04-29", "close": 0.155718, "volume": 156778.0}, {"date": "2014-05-01", "close": 0.138416, "volume": 36065.0}, {"date": "2014-05-02", "close": 0.147067, "volume": 41651.0}, {"date": "2014-05-06", "close": 0.138416, "volume": 18495.0}, {"date": "2014-05-07", "close": 0.138416, "volume": 38109.0}, {"date": "2014-05-12", "close": 0.129765, "volume": 49705.0}, {"date": "2014-05-16", "close": 0.129765, "volume": 43348.0}, {"date": "2014-05-19", "close": 0.1340905, "volume": 40458.0}, {"date": "2014-05-20", "close": 0.129765, "volume": 16624.0}, {"date": "2014-05-21", "close": 0.1340905, "volume": 56410.0}, {"date": "2014-05-27", "close": 0.129765, "volume": 15493.0}, {"date": "2014-06-03", "close": 0.121114, "volume": 40458.0}, {"date": "2014-06-04", "close": 0.121114, "volume": 234077.0}, {"date": "2014-06-05", "close": 0.121114, "volume": 578.0}, {"date": "2014-06-06", "close": 0.1254395, "volume": 233499.0}, {"date": "2014-06-10", "close": 0.1427415, "volume": 73127.0}, {"date": "2014-06-11", "close": 0.138416, "volume": 14124.0}, {"date": "2014-06-12", "close": 0.164369, "volume": 408623.0}, {"date": "2014-06-13", "close": 0.17302, "volume": 313259.0}, {"date": "2014-06-17", "close": 0.17302, "volume": 36296.0}, {"date": "2014-06-18", "close": 0.17302, "volume": 156051.0}, {"date": "2014-06-19", "close": 0.155718, "volume": 739866.0}, {"date": "2014-06-23", "close": 0.164369, "volume": 473934.0}, {"date": "2014-06-24", "close": 0.1600435, "volume": 173390.0}, {"date": "2014-06-25", "close": 0.155718, "volume": 4705.0}, {"date": "2014-06-26", "close": 0.1513925, "volume": 217645.0}, {"date": "2014-06-27", "close": 0.138416, "volume": 226842.0}, {"date": "2014-06-30", "close": 0.138416, "volume": 120217.0}, {"date": "2014-07-01", "close": 0.155718, "volume": 379395.0}, {"date": "2014-07-03", "close": 0.17302, "volume": 251994.0}, {"date": "2014-07-04", "close": 0.164369, "volume": 233872.0}, {"date": "2014-07-07", "close": 0.147067, "volume": 28898.0}, {"date": "2014-07-08", "close": 0.1254395, "volume": 126731.0}, {"date": "2014-07-09", "close": 0.112463, "volume": 150272.0}, {"date": "2014-07-10", "close": 0.1167885, "volume": 286326.0}, {"date": "2014-07-11", "close": 0.121114, "volume": 87800.0}, {"date": "2014-07-14", "close": 0.129765, "volume": 82534.0}, {"date": "2014-07-17", "close": 0.121114, "volume": 7514.0}, {"date": "2014-07-18", "close": 0.129765, "volume": 61265.0}, {"date": "2014-07-22", "close": 0.1167885, "volume": 78357.0}, {"date": "2014-07-23", "close": 0.112463, "volume": 76292.0}, {"date": "2014-07-24", "close": 0.1254395, "volume": 56641.0}, {"date": "2014-07-25", "close": 0.1340905, "volume": 2558.0}, {"date": "2014-07-28", "close": 0.103812, "volume": 202289.0}, {"date": "2014-07-29", "close": 0.095161, "volume": 34678.0}, {"date": "2014-07-30", "close": 0.08651, "volume": 192117.0}, {"date": "2014-07-31", "close": 0.0908355, "volume": 115247.0}, {"date": "2014-08-01", "close": 0.0994865, "volume": 10047.0}, {"date": "2014-08-04", "close": 0.1081375, "volume": 1512.0}, {"date": "2014-08-06", "close": 0.08651, "volume": 125766.0}, {"date": "2014-08-08", "close": 0.095161, "volume": 54329.0}, {"date": "2014-08-11", "close": 0.112463, "volume": 71668.0}, {"date": "2014-08-14", "close": 0.08651, "volume": 104035.0}, {"date": "2014-08-15", "close": 0.08651, "volume": 72223.0}, {"date": "2014-08-18", "close": 0.08651, "volume": 106945.0}, {"date": "2014-08-19", "close": 0.0830496, "volume": 50262.0}, {"date": "2014-08-20", "close": 0.0847798, "volume": 127151.0}, {"date": "2014-08-25", "close": 0.08651, "volume": 238965.0}, {"date": "2014-08-26", "close": 0.08651, "volume": 167678.0}, {"date": "2014-08-28", "close": 0.095161, "volume": 32921.0}, {"date": "2014-08-29", "close": 0.0908355, "volume": 89585.0}, {"date": "2014-09-01", "close": 0.08651, "volume": 74827.0}, {"date": "2014-09-02", "close": 0.08651, "volume": 111919.0}, {"date": "2014-09-04", "close": 0.08651, "volume": 142387.0}, {"date": "2014-09-05", "close": 0.08651, "volume": 88800.0}, {"date": "2014-09-08", "close": 0.08651, "volume": 73031.0}, {"date": "2014-09-09", "close": 0.08651, "volume": 34678.0}, {"date": "2014-09-10", "close": 0.08651, "volume": 72246.0}, {"date": "2014-09-11", "close": 0.095161, "volume": 25225.0}, {"date": "2014-09-12", "close": 0.08651, "volume": 78026.0}, {"date": "2014-09-15", "close": 0.08651, "volume": 95711.0}, {"date": "2014-09-29", "close": 0.095161, "volume": 40458.0}, {"date": "2014-09-30", "close": 0.08651, "volume": 81659.0}, {"date": "2014-10-01", "close": 0.103812, "volume": 12743.0}, {"date": "2014-10-02", "close": 0.08651, "volume": 46237.0}, {"date": "2014-10-03", "close": 0.095161, "volume": 115594.0}, {"date": "2014-10-07", "close": 0.08651, "volume": 577968.0}, {"date": "2014-10-13", "close": 0.0908355, "volume": 23119.0}, {"date": "2014-10-17", "close": 0.095161, "volume": 11559.0}, {"date": "2014-10-20", "close": 0.095161, "volume": 34678.0}, {"date": "2014-10-23", "close": 0.103812, "volume": 3330.0}, {"date": "2014-10-24", "close": 0.095161, "volume": 11559.0}, {"date": "2014-11-03", "close": 0.08651, "volume": 27436.0}, {"date": "2014-11-06", "close": 0.077859, "volume": 5780.0}, {"date": "2014-12-11", "close": 0.08651, "volume": 83534.0}, {"date": "2014-12-15", "close": 0.095161, "volume": 31326.0}, {"date": "2015-01-08", "close": 0.08651, "volume": 73980.0}, {"date": "2015-01-12", "close": 0.08651, "volume": 24766.0}, {"date": "2015-01-14", "close": 0.095161, "volume": 16183.0}, {"date": "2015-01-15", "close": 0.08651, "volume": 2977.0}, {"date": "2015-01-23", "close": 0.069208, "volume": 558702.0}, {"date": "2015-01-27", "close": 0.077859, "volume": 23119.0}, {"date": "2015-01-29", "close": 0.077859, "volume": 517195.0}, {"date": "2015-01-30", "close": 0.077859, "volume": 121460.0}, {"date": "2015-02-02", "close": 0.077859, "volume": 49127.0}, {"date": "2015-02-04", "close": 0.077859, "volume": 12297.0}, {"date": "2015-02-16", "close": 0.077859, "volume": 13134.0}, {"date": "2015-02-24", "close": 0.069208, "volume": 1927.0}, {"date": "2015-02-25", "close": 0.069208, "volume": 13100.0}, {"date": "2015-03-11", "close": 0.069208, "volume": 44590.0}, {"date": "2015-03-12", "close": 0.077859, "volume": 40458.0}, {"date": "2015-03-16", "close": 0.077859, "volume": 94440.0}, {"date": "2015-03-17", "close": 0.0821845, "volume": 78287.0}, {"date": "2015-03-18", "close": 0.0908355, "volume": 173390.0}, {"date": "2015-03-19", "close": 0.08651, "volume": 57797.0}, {"date": "2015-03-20", "close": 0.08651, "volume": 34678.0}, {"date": "2015-03-24", "close": 0.08651, "volume": 23119.0}, {"date": "2015-03-27", "close": 0.08651, "volume": 63576.0}, {"date": "2015-03-30", "close": 0.08651, "volume": 28898.0}, {"date": "2015-04-01", "close": 0.095161, "volume": 57797.0}, {"date": "2015-04-02", "close": 0.08651, "volume": 134650.0}, {"date": "2015-04-07", "close": 0.08651, "volume": 13871.0}, {"date": "2015-04-09", "close": 0.095161, "volume": 5780.0}, {"date": "2015-04-10", "close": 0.08651, "volume": 47495.0}, {"date": "2015-04-13", "close": 0.0908355, "volume": 63576.0}, {"date": "2015-04-14", "close": 0.0908355, "volume": 23119.0}, {"date": "2015-04-20", "close": 0.0787241, "volume": 5780.0}, {"date": "2015-04-24", "close": 0.0795892, "volume": 44272.0}, {"date": "2015-04-27", "close": 0.095161, "volume": 179517.0}, {"date": "2015-04-28", "close": 0.0994865, "volume": 141269.0}, {"date": "2015-04-30", "close": 0.0908355, "volume": 55139.0}, {"date": "2015-05-04", "close": 0.08651, "volume": 57797.0}, {"date": "2015-05-05", "close": 0.095161, "volume": 57797.0}, {"date": "2015-05-12", "close": 0.129765, "volume": 115594.0}, {"date": "2015-05-13", "close": 0.138416, "volume": 70245.0}, {"date": "2015-05-15", "close": 0.147067, "volume": 57797.0}, {"date": "2015-05-18", "close": 0.17302, "volume": 329442.0}, {"date": "2015-05-19", "close": 0.164369, "volume": 164884.0}, {"date": "2015-05-20", "close": 0.1513925, "volume": 53173.0}, {"date": "2015-05-21", "close": 0.164369, "volume": 16461.0}, {"date": "2015-05-25", "close": 0.155718, "volume": 37002.0}, {"date": "2015-05-26", "close": 0.155718, "volume": 35226.0}, {"date": "2015-05-28", "close": 0.1427415, "volume": 25431.0}, {"date": "2015-05-29", "close": 0.164369, "volume": 186702.0}, {"date": "2015-06-01", "close": 0.164369, "volume": 84383.0}, {"date": "2015-06-02", "close": 0.164369, "volume": 17413.0}, {"date": "2015-06-03", "close": 0.164369, "volume": 34678.0}, {"date": "2015-06-04", "close": 0.1600435, "volume": 25687.0}, {"date": "2015-06-05", "close": 0.1600435, "volume": 34678.0}, {"date": "2015-06-11", "close": 0.17302, "volume": 27997.0}, {"date": "2015-06-15", "close": 0.17302, "volume": 56641.0}, {"date": "2015-06-18", "close": 0.1773455, "volume": 427903.0}, {"date": "2015-06-19", "close": 0.17302, "volume": 49705.0}, {"date": "2015-06-22", "close": 0.164369, "volume": 3468.0}, {"date": "2015-06-23", "close": 0.164369, "volume": 8092.0}, {"date": "2015-06-24", "close": 0.164369, "volume": 92566.0}, {"date": "2015-06-25", "close": 0.17302, "volume": 229319.0}, {"date": "2015-06-26", "close": 0.1686945, "volume": 17015.0}, {"date": "2015-06-29", "close": 0.147067, "volume": 34292.0}, {"date": "2015-06-30", "close": 0.129765, "volume": 103680.0}, {"date": "2015-07-01", "close": 0.121114, "volume": 95513.0}, {"date": "2015-07-02", "close": 0.121114, "volume": 61117.0}, {"date": "2015-07-06", "close": 0.112463, "volume": 56128.0}, {"date": "2015-07-07", "close": 0.129765, "volume": 167611.0}, {"date": "2015-07-08", "close": 0.129765, "volume": 11559.0}, {"date": "2015-07-09", "close": 0.1254395, "volume": 61947.0}, {"date": "2015-07-10", "close": 0.147067, "volume": 34678.0}, {"date": "2015-07-13", "close": 0.1513925, "volume": 107502.0}, {"date": "2015-07-14", "close": 0.147067, "volume": 43926.0}, {"date": "2015-07-17", "close": 0.138416, "volume": 19651.0}, {"date": "2015-07-21", "close": 0.138416, "volume": 43926.0}, {"date": "2015-07-22", "close": 0.1340905, "volume": 35256.0}, {"date": "2015-08-03", "close": 0.121114, "volume": 5456.0}, {"date": "2015-08-04", "close": 0.138416, "volume": 11559.0}, {"date": "2015-08-05", "close": 0.1254395, "volume": 47541.0}, {"date": "2015-08-07", "close": 0.129765, "volume": 65643.0}, {"date": "2015-08-12", "close": 0.138416, "volume": 28898.0}, {"date": "2015-08-13", "close": 0.1513925, "volume": 22966.0}, {"date": "2015-08-14", "close": 0.129765, "volume": 23119.0}, {"date": "2015-08-17", "close": 0.138416, "volume": 75136.0}, {"date": "2015-08-18", "close": 0.129765, "volume": 34678.0}, {"date": "2015-08-19", "close": 0.129765, "volume": 94568.0}, {"date": "2015-08-21", "close": 0.121114, "volume": 39134.0}, {"date": "2015-08-24", "close": 0.129765, "volume": 36591.0}, {"date": "2015-08-26", "close": 0.121114, "volume": 46032.0}, {"date": "2015-08-31", "close": 0.129765, "volume": 11559.0}, {"date": "2015-09-01", "close": 0.138416, "volume": 37568.0}, {"date": "2015-09-02", "close": 0.129765, "volume": 28898.0}, {"date": "2015-09-04", "close": 0.138416, "volume": 39302.0}, {"date": "2015-09-07", "close": 0.129765, "volume": 28898.0}, {"date": "2015-09-10", "close": 0.1427415, "volume": 159866.0}, {"date": "2015-09-11", "close": 0.1427415, "volume": 28898.0}, {"date": "2015-09-15", "close": 0.129765, "volume": 57797.0}, {"date": "2015-09-17", "close": 0.129765, "volume": 28898.0}, {"date": "2015-09-21", "close": 0.129765, "volume": 230143.0}, {"date": "2015-09-22", "close": 0.1254395, "volume": 74434.0}, {"date": "2015-09-24", "close": 0.129765, "volume": 78479.0}, {"date": "2015-10-01", "close": 0.129765, "volume": 12782.0}, {"date": "2015-10-02", "close": 0.129765, "volume": 18241.0}, {"date": "2015-10-06", "close": 0.129765, "volume": 47440.0}, {"date": "2015-10-09", "close": 0.138416, "volume": 168824.0}, {"date": "2015-10-12", "close": 0.147067, "volume": 1926.0}, {"date": "2015-10-13", "close": 0.138416, "volume": 37445.0}, {"date": "2015-10-14", "close": 0.129765, "volume": 54907.0}, {"date": "2015-10-15", "close": 0.138416, "volume": 69356.0}, {"date": "2015-10-16", "close": 0.129765, "volume": 196122.0}, {"date": "2015-10-19", "close": 0.129765, "volume": 143268.0}, {"date": "2015-10-20", "close": 0.129765, "volume": 2890.0}, {"date": "2015-10-21", "close": 0.129765, "volume": 7871.0}, {"date": "2015-10-22", "close": 0.129765, "volume": 262490.0}, {"date": "2015-10-26", "close": 0.138416, "volume": 23119.0}, {"date": "2015-10-28", "close": 0.138416, "volume": 13004.0}, {"date": "2015-10-29", "close": 0.129765, "volume": 57797.0}, {"date": "2015-10-30", "close": 0.129765, "volume": 23119.0}, {"date": "2015-11-02", "close": 0.129765, "volume": 135071.0}, {"date": "2015-11-06", "close": 0.129765, "volume": 75020.0}, {"date": "2015-11-09", "close": 0.129765, "volume": 40458.0}, {"date": "2015-11-10", "close": 0.129765, "volume": 40458.0}, {"date": "2015-11-19", "close": 0.129765, "volume": 38453.0}, {"date": "2015-11-24", "close": 0.129765, "volume": 347.0}, {"date": "2015-11-27", "close": 0.1254395, "volume": 64505.0}, {"date": "2015-12-08", "close": 0.1167885, "volume": 49127.0}, {"date": "2015-12-09", "close": 0.1081375, "volume": 158260.0}, {"date": "2015-12-10", "close": 0.1081375, "volume": 46739.0}, {"date": "2015-12-11", "close": 0.112463, "volume": 54329.0}, {"date": "2015-12-14", "close": 0.1167885, "volume": 115594.0}, {"date": "2015-12-15", "close": 0.129765, "volume": 76003.0}, {"date": "2015-12-16", "close": 0.129765, "volume": 19590.0}, {"date": "2015-12-17", "close": 0.155718, "volume": 64427.0}, {"date": "2016-01-08", "close": 0.129765, "volume": 31272.0}, {"date": "2016-01-14", "close": 0.121114, "volume": 17339.0}, {"date": "2016-01-18", "close": 0.112463, "volume": 14449.0}, {"date": "2016-01-22", "close": 0.129765, "volume": 121007.0}, {"date": "2016-01-25", "close": 0.1081375, "volume": 16183.0}, {"date": "2016-01-27", "close": 0.129765, "volume": 11559.0}, {"date": "2016-01-29", "close": 0.121114, "volume": 8256.0}, {"date": "2016-02-02", "close": 0.129765, "volume": 37675.0}, {"date": "2016-02-03", "close": 0.129765, "volume": 13600.0}, {"date": "2016-02-04", "close": 0.129765, "volume": 29686.0}, {"date": "2016-02-09", "close": 0.129765, "volume": 76892.0}, {"date": "2016-02-10", "close": 0.129765, "volume": 80916.0}, {"date": "2016-02-11", "close": 0.129765, "volume": 33447.0}, {"date": "2016-02-15", "close": 0.129765, "volume": 1504.0}, {"date": "2016-02-23", "close": 0.129765, "volume": 49687.0}, {"date": "2016-02-26", "close": 0.129765, "volume": 93631.0}, {"date": "2016-03-02", "close": 0.1340905, "volume": 258046.0}, {"date": "2016-03-03", "close": 0.138416, "volume": 109654.0}, {"date": "2016-03-04", "close": 0.1513925, "volume": 215134.0}, {"date": "2016-03-07", "close": 0.17302, "volume": 351313.0}, {"date": "2016-03-08", "close": 0.17302, "volume": 338181.0}, {"date": "2016-03-09", "close": 0.1600435, "volume": 28898.0}, {"date": "2016-03-10", "close": 0.1600435, "volume": 147827.0}, {"date": "2016-03-11", "close": 0.181671, "volume": 300543.0}, {"date": "2016-03-14", "close": 0.198973, "volume": 126899.0}, {"date": "2016-03-15", "close": 0.198973, "volume": 217316.0}, {"date": "2016-03-16", "close": 0.164369, "volume": 179170.0}, {"date": "2016-03-18", "close": 0.17302, "volume": 127153.0}, {"date": "2016-03-21", "close": 0.17302, "volume": 38770.0}, {"date": "2016-03-23", "close": 0.147067, "volume": 139037.0}, {"date": "2016-03-24", "close": 0.155718, "volume": 63576.0}, {"date": "2016-03-29", "close": 0.155718, "volume": 43926.0}, {"date": "2016-03-30", "close": 0.147067, "volume": 3654.0}, {"date": "2016-04-01", "close": 0.155718, "volume": 218473.0}, {"date": "2016-04-04", "close": 0.147067, "volume": 231187.0}, {"date": "2016-04-05", "close": 0.138416, "volume": 11559.0}, {"date": "2016-04-06", "close": 0.155718, "volume": 238326.0}, {"date": "2016-04-07", "close": 0.17302, "volume": 294420.0}, {"date": "2016-04-08", "close": 0.147067, "volume": 245087.0}, {"date": "2016-04-11", "close": 0.147067, "volume": 112186.0}, {"date": "2016-04-12", "close": 0.164369, "volume": 112090.0}, {"date": "2016-04-13", "close": 0.164369, "volume": 86695.0}, {"date": "2016-04-14", "close": 0.164369, "volume": 3504.0}, {"date": "2016-04-15", "close": 0.17302, "volume": 713212.0}, {"date": "2016-04-18", "close": 0.155718, "volume": 57797.0}, {"date": "2016-04-19", "close": 0.17302, "volume": 38559.0}, {"date": "2016-04-20", "close": 0.17302, "volume": 472778.0}, {"date": "2016-04-21", "close": 0.181671, "volume": 80904.0}, {"date": "2016-04-22", "close": 0.1773455, "volume": 172234.0}, {"date": "2016-04-26", "close": 0.17302, "volume": 41868.0}, {"date": "2016-04-29", "close": 0.181671, "volume": 11559.0}, {"date": "2016-05-02", "close": 0.181671, "volume": 9247.0}, {"date": "2016-05-03", "close": 0.190322, "volume": 83845.0}, {"date": "2016-05-04", "close": 0.181671, "volume": 34678.0}, {"date": "2016-05-05", "close": 0.190322, "volume": 70218.0}, {"date": "2016-05-09", "close": 0.181671, "volume": 43871.0}, {"date": "2016-05-10", "close": 0.17302, "volume": 152737.0}, {"date": "2016-05-11", "close": 0.1600435, "volume": 8092.0}, {"date": "2016-05-12", "close": 0.164369, "volume": 23119.0}, {"date": "2016-05-13", "close": 0.164369, "volume": 11559.0}, {"date": "2016-05-16", "close": 0.17302, "volume": 30722.0}, {"date": "2016-05-18", "close": 0.17302, "volume": 115594.0}, {"date": "2016-05-20", "close": 0.17302, "volume": 28898.0}, {"date": "2016-05-27", "close": 0.17302, "volume": 197353.0}, {"date": "2016-05-30", "close": 0.17302, "volume": 112126.0}, {"date": "2016-06-02", "close": 0.1600435, "volume": 20807.0}, {"date": "2016-06-07", "close": 0.1600435, "volume": 23825.0}, {"date": "2016-06-08", "close": 0.1600435, "volume": 10853.0}, {"date": "2016-06-09", "close": 0.129765, "volume": 28898.0}, {"date": "2016-06-14", "close": 0.129765, "volume": 69356.0}, {"date": "2016-06-15", "close": 0.129765, "volume": 123779.0}, {"date": "2016-06-16", "close": 0.138416, "volume": 36039.0}, {"date": "2016-06-17", "close": 0.1513925, "volume": 11559.0}, {"date": "2016-06-20", "close": 0.1686945, "volume": 566409.0}, {"date": "2016-06-21", "close": 0.155718, "volume": 47971.0}, {"date": "2016-06-23", "close": 0.155718, "volume": 9825.0}, {"date": "2016-06-27", "close": 0.155718, "volume": 4997.0}, {"date": "2016-07-07", "close": 0.147067, "volume": 165684.0}, {"date": "2016-07-08", "close": 0.1600435, "volume": 114597.0}, {"date": "2016-07-14", "close": 0.1513925, "volume": 13871.0}, {"date": "2016-07-15", "close": 0.155718, "volume": 13987.0}, {"date": "2016-07-19", "close": 0.147067, "volume": 84002.0}, {"date": "2016-07-20", "close": 0.1340905, "volume": 14565.0}, {"date": "2016-07-22", "close": 0.1513925, "volume": 120564.0}, {"date": "2016-07-25", "close": 0.1513925, "volume": 866952.0}, {"date": "2016-07-28", "close": 0.1513925, "volume": 173390.0}, {"date": "2016-08-01", "close": 0.1513925, "volume": 115594.0}, {"date": "2016-08-03", "close": 0.138416, "volume": 46237.0}, {"date": "2016-08-09", "close": 0.1513925, "volume": 85364.0}, {"date": "2016-08-11", "close": 0.1513925, "volume": 258592.0}, {"date": "2016-08-12", "close": 0.164369, "volume": 274109.0}, {"date": "2016-08-15", "close": 0.164369, "volume": 15106.0}, {"date": "2016-08-16", "close": 0.164369, "volume": 28985.0}, {"date": "2016-08-17", "close": 0.1686945, "volume": 11906.0}, {"date": "2016-08-18", "close": 0.181671, "volume": 224589.0}, {"date": "2016-08-19", "close": 0.17302, "volume": 71755.0}, {"date": "2016-08-22", "close": 0.1773455, "volume": 76783.0}, {"date": "2016-08-24", "close": 0.181671, "volume": 25633.0}, {"date": "2016-08-25", "close": 0.190322, "volume": 31788.0}, {"date": "2016-08-26", "close": 0.17302, "volume": 53173.0}, {"date": "2016-08-29", "close": 0.17302, "volume": 40458.0}, {"date": "2016-08-31", "close": 0.17302, "volume": 23119.0}, {"date": "2016-09-01", "close": 0.181671, "volume": 65646.0}, {"date": "2017-03-28", "close": 0.0570966, "volume": 2672867.0}, {"date": "2017-03-29", "close": 0.051906, "volume": 998746.0}, {"date": "2017-03-30", "close": 0.051906, "volume": 968390.0}, {"date": "2017-03-31", "close": 0.0536362, "volume": 519593.0}, {"date": "2017-04-03", "close": 0.0484456, "volume": 867838.0}, {"date": "2017-04-04", "close": 0.0467154, "volume": 187377.0}, {"date": "2017-04-05", "close": 0.0449852, "volume": 144112.0}, {"date": "2017-04-06", "close": 0.043255, "volume": 23119.0}, {"date": "2017-04-07", "close": 0.0475805, "volume": 693561.0}, {"date": "2017-04-10", "close": 0.0475805, "volume": 10519.0}, {"date": "2017-04-11", "close": 0.0458503, "volume": 129465.0}, {"date": "2017-04-12", "close": 0.0467154, "volume": 184950.0}, {"date": "2017-04-13", "close": 0.0441201, "volume": 34678.0}, {"date": "2017-04-18", "close": 0.043255, "volume": 295207.0}, {"date": "2017-04-20", "close": 0.043255, "volume": 115594.0}, {"date": "2017-04-21", "close": 0.034604, "volume": 129465.0}, {"date": "2017-04-24", "close": 0.0389295, "volume": 184372.0}, {"date": "2017-04-26", "close": 0.034604, "volume": 271645.0}, {"date": "2017-04-27", "close": 0.0363342, "volume": 77343.0}, {"date": "2017-04-28", "close": 0.043, "volume": 100000.0}, {"date": "2017-05-01", "close": 0.046, "volume": 60041.0}, {"date": "2017-05-02", "close": 0.046, "volume": 383810.0}, {"date": "2017-05-03", "close": 0.045, "volume": 62000.0}, {"date": "2017-05-04", "close": 0.045, "volume": 67759.0}, {"date": "2017-05-05", "close": 0.035, "volume": 500000.0}, {"date": "2017-05-08", "close": 0.038, "volume": 324870.0}, {"date": "2017-05-09", "close": 0.036, "volume": 275080.0}, {"date": "2017-05-10", "close": 0.034, "volume": 354870.0}, {"date": "2017-05-11", "close": 0.034, "volume": 94550.0}, {"date": "2017-05-16", "close": 0.035, "volume": 27021.0}, {"date": "2017-05-18", "close": 0.034, "volume": 200.0}, {"date": "2017-05-23", "close": 0.034, "volume": 75000.0}, {"date": "2017-05-29", "close": 0.033, "volume": 50000.0}, {"date": "2017-05-30", "close": 0.033, "volume": 18000.0}, {"date": "2017-06-01", "close": 0.033, "volume": 101265.0}, {"date": "2017-06-05", "close": 0.033, "volume": 452840.0}, {"date": "2017-06-06", "close": 0.033, "volume": 36687.0}, {"date": "2017-06-07", "close": 0.033, "volume": 50000.0}, {"date": "2017-06-09", "close": 0.033, "volume": 220000.0}, {"date": "2017-06-13", "close": 0.035, "volume": 150062.0}, {"date": "2017-06-14", "close": 0.035, "volume": 100000.0}, {"date": "2017-06-20", "close": 0.036, "volume": 311500.0}, {"date": "2017-06-21", "close": 0.036, "volume": 1059650.0}, {"date": "2017-06-22", "close": 0.04, "volume": 1000.0}, {"date": "2017-06-23", "close": 0.04, "volume": 96797.0}, {"date": "2017-06-26", "close": 0.04, "volume": 20000.0}, {"date": "2017-06-27", "close": 0.04, "volume": 223204.0}, {"date": "2017-06-28", "close": 0.04, "volume": 72581.0}, {"date": "2017-06-30", "close": 0.04, "volume": 71875.0}, {"date": "2017-07-03", "close": 0.04, "volume": 75000.0}, {"date": "2017-07-04", "close": 0.04, "volume": 229214.0}, {"date": "2017-07-07", "close": 0.04, "volume": 80786.0}, {"date": "2017-07-13", "close": 0.04, "volume": 15000.0}, {"date": "2017-07-14", "close": 0.04, "volume": 24214.0}, {"date": "2017-07-19", "close": 0.038, "volume": 25000.0}, {"date": "2017-07-24", "close": 0.036, "volume": 18000.0}, {"date": "2017-07-25", "close": 0.032, "volume": 220000.0}, {"date": "2017-07-27", "close": 0.034, "volume": 50000.0}, {"date": "2017-07-28", "close": 0.034, "volume": 365786.0}, {"date": "2017-07-31", "close": 0.034, "volume": 180000.0}, {"date": "2017-08-03", "close": 0.038, "volume": 32052.0}, {"date": "2017-08-04", "close": 0.038, "volume": 118748.0}, {"date": "2017-08-08", "close": 0.038, "volume": 82000.0}, {"date": "2017-08-09", "close": 0.034, "volume": 919813.0}, {"date": "2017-08-10", "close": 0.034, "volume": 82797.0}, {"date": "2017-08-17", "close": 0.037, "volume": 50000.0}, {"date": "2017-08-21", "close": 0.039, "volume": 38848.0}, {"date": "2017-08-22", "close": 0.037, "volume": 134285.0}, {"date": "2017-08-23", "close": 0.038, "volume": 130000.0}, {"date": "2017-08-24", "close": 0.042, "volume": 73500.0}, {"date": "2017-08-25", "close": 0.042, "volume": 99000.0}, {"date": "2017-08-30", "close": 0.044, "volume": 329162.0}, {"date": "2017-08-31", "close": 0.048, "volume": 364000.0}, {"date": "2017-09-01", "close": 0.045, "volume": 379501.0}, {"date": "2017-09-06", "close": 0.045, "volume": 50000.0}, {"date": "2017-09-07", "close": 0.046, "volume": 172500.0}, {"date": "2017-09-08", "close": 0.046, "volume": 90000.0}, {"date": "2017-09-11", "close": 0.046, "volume": 92000.0}, {"date": "2017-09-15", "close": 0.045, "volume": 200000.0}, {"date": "2017-09-18", "close": 0.045, "volume": 50000.0}, {"date": "2017-09-19", "close": 0.045, "volume": 1142.0}, {"date": "2017-09-20", "close": 0.046, "volume": 364778.0}, {"date": "2017-09-22", "close": 0.046, "volume": 269700.0}, {"date": "2017-10-03", "close": 0.043, "volume": 100000.0}, {"date": "2017-10-04", "close": 0.045, "volume": 11631.0}, {"date": "2017-10-05", "close": 0.039, "volume": 50000.0}, {"date": "2017-10-09", "close": 0.045, "volume": 188369.0}, {"date": "2017-10-10", "close": 0.045, "volume": 130000.0}, {"date": "2017-10-11", "close": 0.045, "volume": 80000.0}, {"date": "2017-10-16", "close": 0.045, "volume": 119000.0}, {"date": "2017-10-20", "close": 0.04, "volume": 137500.0}, {"date": "2017-10-23", "close": 0.04, "volume": 12500.0}, {"date": "2017-10-27", "close": 0.046, "volume": 376504.0}, {"date": "2017-10-30", "close": 0.046, "volume": 10000.0}, {"date": "2017-10-31", "close": 0.05, "volume": 210000.0}, {"date": "2017-11-01", "close": 0.05, "volume": 350000.0}, {"date": "2017-11-02", "close": 0.05, "volume": 100000.0}, {"date": "2017-11-03", "close": 0.05, "volume": 27000.0}, {"date": "2017-11-06", "close": 0.05, "volume": 66947.0}, {"date": "2017-11-07", "close": 0.054, "volume": 66807.0}, {"date": "2017-11-08", "close": 0.045, "volume": 97500.0}, {"date": "2017-11-09", "close": 0.045, "volume": 20000.0}, {"date": "2017-11-10", "close": 0.045, "volume": 23500.0}, {"date": "2017-11-13", "close": 0.041, "volume": 158649.0}, {"date": "2017-11-14", "close": 0.046, "volume": 20000.0}, {"date": "2017-11-15", "close": 0.048, "volume": 26351.0}, {"date": "2017-11-16", "close": 0.048, "volume": 173649.0}, {"date": "2017-11-17", "close": 0.05, "volume": 242500.0}, {"date": "2017-11-21", "close": 0.052, "volume": 460000.0}, {"date": "2017-11-22", "close": 0.052, "volume": 119300.0}, {"date": "2017-11-23", "close": 0.053, "volume": 190000.0}, {"date": "2017-11-24", "close": 0.053, "volume": 145000.0}, {"date": "2017-11-28", "close": 0.051, "volume": 45000.0}, {"date": "2017-11-29", "close": 0.051, "volume": 188693.0}, {"date": "2017-11-30", "close": 0.051, "volume": 76268.0}, {"date": "2017-12-04", "close": 0.05, "volume": 50375.0}, {"date": "2017-12-05", "close": 0.051, "volume": 127732.0}, {"date": "2017-12-06", "close": 0.052, "volume": 221893.0}, {"date": "2017-12-07", "close": 0.051, "volume": 170000.0}, {"date": "2017-12-08", "close": 0.054, "volume": 130000.0}, {"date": "2017-12-11", "close": 0.054, "volume": 56998.0}, {"date": "2017-12-12", "close": 0.049, "volume": 100000.0}, {"date": "2017-12-14", "close": 0.05, "volume": 108869.0}, {"date": "2017-12-15", "close": 0.051, "volume": 60569.0}, {"date": "2017-12-18", "close": 0.051, "volume": 199500.0}, {"date": "2017-12-19", "close": 0.052, "volume": 233916.0}, {"date": "2017-12-20", "close": 0.052, "volume": 2230000.0}, {"date": "2017-12-21", "close": 0.058, "volume": 153600.0}, {"date": "2017-12-27", "close": 0.058, "volume": 80000.0}, {"date": "2017-12-29", "close": 0.058, "volume": 88800.0}, {"date": "2018-01-02", "close": 0.053, "volume": 44000.0}, {"date": "2018-01-03", "close": 0.064, "volume": 411785.0}, {"date": "2018-01-04", "close": 0.054, "volume": 56000.0}, {"date": "2018-01-05", "close": 0.058, "volume": 85034.0}, {"date": "2018-01-08", "close": 0.06, "volume": 73255.0}, {"date": "2018-01-10", "close": 0.06, "volume": 3745.0}, {"date": "2018-01-11", "close": 0.06, "volume": 107833.0}, {"date": "2018-01-12", "close": 0.054, "volume": 53600.0}, {"date": "2018-01-15", "close": 0.054, "volume": 59500.0}, {"date": "2018-01-18", "close": 0.048, "volume": 361636.0}, {"date": "2018-01-19", "close": 0.05, "volume": 152000.0}, {"date": "2018-01-22", "close": 0.046, "volume": 60000.0}, {"date": "2018-01-23", "close": 0.052, "volume": 18505.0}, {"date": "2018-01-25", "close": 0.052, "volume": 42000.0}, {"date": "2018-01-29", "close": 0.046, "volume": 81000.0}, {"date": "2018-01-30", "close": 0.045, "volume": 71431.0}, {"date": "2018-01-31", "close": 0.045, "volume": 61480.0}, {"date": "2018-02-01", "close": 0.046, "volume": 46253.0}, {"date": "2018-02-02", "close": 0.045, "volume": 145838.0}, {"date": "2018-02-05", "close": 0.044, "volume": 75000.0}, {"date": "2018-02-08", "close": 0.045, "volume": 150000.0}, {"date": "2018-02-15", "close": 0.032, "volume": 22505.0}, {"date": "2018-02-22", "close": 0.041, "volume": 140000.0}, {"date": "2018-02-23", "close": 0.045, "volume": 95000.0}, {"date": "2018-02-27", "close": 0.04, "volume": 110000.0}, {"date": "2018-03-01", "close": 0.038, "volume": 40000.0}, {"date": "2018-03-05", "close": 0.034, "volume": 609305.0}, {"date": "2018-03-12", "close": 0.034, "volume": 15000.0}, {"date": "2018-03-15", "close": 0.04, "volume": 150000.0}, {"date": "2018-03-16", "close": 0.04, "volume": 5212.0}, {"date": "2018-03-19", "close": 0.043, "volume": 215000.0}, {"date": "2018-03-22", "close": 0.042, "volume": 70000.0}, {"date": "2018-03-23", "close": 0.043, "volume": 132186.0}, {"date": "2018-03-26", "close": 0.039, "volume": 20000.0}, {"date": "2018-03-27", "close": 0.04, "volume": 94200.0}, {"date": "2018-04-05", "close": 0.043, "volume": 3208112.0}, {"date": "2018-04-06", "close": 0.043, "volume": 986496.0}, {"date": "2018-04-09", "close": 0.04, "volume": 157487.0}, {"date": "2018-04-10", "close": 0.043, "volume": 99999.0}, {"date": "2018-04-11", "close": 0.043, "volume": 845818.0}, {"date": "2018-04-12", "close": 0.041, "volume": 226044.0}, {"date": "2018-04-13", "close": 0.04, "volume": 364581.0}, {"date": "2018-04-16", "close": 0.041, "volume": 251030.0}, {"date": "2018-04-19", "close": 0.04, "volume": 1169557.0}, {"date": "2018-04-20", "close": 0.04, "volume": 460443.0}, {"date": "2018-04-24", "close": 0.035, "volume": 40000.0}, {"date": "2018-04-26", "close": 0.035, "volume": 325000.0}, {"date": "2018-04-27", "close": 0.034, "volume": 45900.0}, {"date": "2018-04-30", "close": 0.031, "volume": 114500.0}, {"date": "2018-05-01", "close": 0.035, "volume": 493466.0}, {"date": "2018-05-02", "close": 0.036, "volume": 150323.0}, {"date": "2018-05-03", "close": 0.04, "volume": 430856.0}, {"date": "2018-05-08", "close": 0.039, "volume": 6750.0}, {"date": "2018-05-18", "close": 0.035, "volume": 745653.0}, {"date": "2018-05-23", "close": 0.035, "volume": 143000.0}, {"date": "2018-06-04", "close": 0.035, "volume": 140357.0}, {"date": "2018-06-14", "close": 0.035, "volume": 100000.0}, {"date": "2018-06-18", "close": 0.032, "volume": 100000.0}, {"date": "2018-06-19", "close": 0.03, "volume": 539822.0}, {"date": "2018-06-20", "close": 0.025, "volume": 105944.0}, {"date": "2018-06-21", "close": 0.026, "volume": 11631.0}, {"date": "2018-06-25", "close": 0.026, "volume": 10000.0}, {"date": "2018-06-26", "close": 0.03, "volume": 102972.0}, {"date": "2018-06-27", "close": 0.028, "volume": 9226.0}, {"date": "2018-06-28", "close": 0.027, "volume": 50774.0}, {"date": "2018-07-03", "close": 0.027, "volume": 865637.0}, {"date": "2018-07-05", "close": 0.025, "volume": 395769.0}, {"date": "2018-07-06", "close": 0.025, "volume": 31000.0}, {"date": "2018-07-12", "close": 0.025, "volume": 164400.0}, {"date": "2018-07-17", "close": 0.026, "volume": 10000.0}, {"date": "2018-08-03", "close": 0.03, "volume": 125000.0}, {"date": "2018-08-06", "close": 0.03, "volume": 173533.0}, {"date": "2018-08-09", "close": 0.029, "volume": 39058.0}, {"date": "2018-08-10", "close": 0.035, "volume": 128567.0}, {"date": "2018-08-14", "close": 0.034, "volume": 8.0}, {"date": "2018-08-15", "close": 0.032, "volume": 163060.0}, {"date": "2018-08-16", "close": 0.031, "volume": 33239.0}, {"date": "2018-08-17", "close": 0.031, "volume": 113.0}, {"date": "2018-08-21", "close": 0.03, "volume": 76000.0}, {"date": "2018-08-22", "close": 0.029, "volume": 19584.0}, {"date": "2018-08-24", "close": 0.027, "volume": 153646.0}, {"date": "2018-08-27", "close": 0.027, "volume": 435764.0}, {"date": "2018-08-28", "close": 0.026, "volume": 227050.0}, {"date": "2018-08-29", "close": 0.025, "volume": 471708.0}, {"date": "2018-09-03", "close": 0.03, "volume": 36001.0}, {"date": "2018-09-06", "close": 0.03, "volume": 200000.0}, {"date": "2018-09-07", "close": 0.03, "volume": 26743.0}, {"date": "2018-09-11", "close": 0.03, "volume": 30000.0}, {"date": "2018-09-12", "close": 0.03, "volume": 125000.0}, {"date": "2018-09-13", "close": 0.03, "volume": 285714.0}, {"date": "2018-09-14", "close": 0.03, "volume": 80000.0}, {"date": "2018-09-18", "close": 0.03, "volume": 70000.0}, {"date": "2018-09-19", "close": 0.032, "volume": 97698.0}, {"date": "2018-09-20", "close": 0.03, "volume": 65000.0}, {"date": "2018-09-24", "close": 0.03, "volume": 5000.0}, {"date": "2018-10-01", "close": 0.032, "volume": 100000.0}, {"date": "2018-10-04", "close": 0.03, "volume": 186643.0}, {"date": "2018-10-08", "close": 0.026, "volume": 70000.0}, {"date": "2018-10-09", "close": 0.028, "volume": 56932.0}, {"date": "2018-10-10", "close": 0.027, "volume": 103068.0}, {"date": "2018-10-12", "close": 0.025, "volume": 26200.0}, {"date": "2018-10-17", "close": 0.023, "volume": 276242.0}, {"date": "2018-10-18", "close": 0.023, "volume": 50000.0}, {"date": "2018-10-19", "close": 0.032, "volume": 397372.0}, {"date": "2018-10-22", "close": 0.03, "volume": 243828.0}, {"date": "2018-10-23", "close": 0.03, "volume": 138383.0}, {"date": "2018-10-24", "close": 0.03, "volume": 29850.0}, {"date": "2018-10-29", "close": 0.027, "volume": 100000.0}, {"date": "2018-11-12", "close": 0.025, "volume": 60000.0}, {"date": "2018-11-13", "close": 0.025, "volume": 160000.0}, {"date": "2018-11-15", "close": 0.025, "volume": 102241.0}, {"date": "2018-11-16", "close": 0.025, "volume": 252759.0}, {"date": "2018-11-19", "close": 0.024, "volume": 121586.0}, {"date": "2018-11-20", "close": 0.024, "volume": 6194.0}, {"date": "2018-11-21", "close": 0.024, "volume": 143806.0}, {"date": "2018-11-27", "close": 0.026, "volume": 97391.0}, {"date": "2018-11-29", "close": 0.027, "volume": 40000.0}, {"date": "2018-11-30", "close": 0.027, "volume": 128705.0}, {"date": "2018-12-04", "close": 0.027, "volume": 429854.0}, {"date": "2018-12-05", "close": 0.025, "volume": 285714.0}, {"date": "2018-12-10", "close": 0.025, "volume": 170981.0}, {"date": "2018-12-11", "close": 0.026, "volume": 87390.0}, {"date": "2018-12-12", "close": 0.026, "volume": 11112.0}, {"date": "2018-12-20", "close": 0.025, "volume": 16764.0}, {"date": "2018-12-21", "close": 0.025, "volume": 200000.0}, {"date": "2019-01-11", "close": 0.025, "volume": 50000.0}, {"date": "2019-01-14", "close": 0.025, "volume": 161895.0}, {"date": "2019-01-29", "close": 0.025, "volume": 90000.0}, {"date": "2019-01-30", "close": 0.027, "volume": 540000.0}, {"date": "2019-01-31", "close": 0.03, "volume": 45000.0}, {"date": "2019-02-01", "close": 0.025, "volume": 200000.0}, {"date": "2019-02-11", "close": 0.025, "volume": 500000.0}, {"date": "2019-02-13", "close": 0.025, "volume": 200000.0}, {"date": "2019-02-15", "close": 0.025, "volume": 80000.0}, {"date": "2019-02-18", "close": 0.025, "volume": 257000.0}, {"date": "2019-02-19", "close": 0.025, "volume": 115527.0}, {"date": "2019-02-20", "close": 0.024, "volume": 245928.0}, {"date": "2019-02-22", "close": 0.024, "volume": 26161.0}, {"date": "2019-02-27", "close": 0.024, "volume": 100000.0}, {"date": "2019-03-13", "close": 0.022, "volume": 100000.0}, {"date": "2019-03-14", "close": 0.024, "volume": 200000.0}, {"date": "2019-03-18", "close": 0.02, "volume": 183800.0}, {"date": "2019-03-21", "close": 0.02, "volume": 120000.0}, {"date": "2019-03-28", "close": 0.02, "volume": 19750.0}, {"date": "2019-03-29", "close": 0.022, "volume": 109252.0}, {"date": "2019-04-02", "close": 0.024, "volume": 6772.0}, {"date": "2019-04-03", "close": 0.024, "volume": 16780.0}, {"date": "2019-04-04", "close": 0.025, "volume": 6773.0}, {"date": "2019-04-08", "close": 0.024, "volume": 100000.0}, {"date": "2019-04-16", "close": 0.025, "volume": 125000.0}, {"date": "2019-04-17", "close": 0.028, "volume": 57000.0}, {"date": "2019-04-26", "close": 0.028, "volume": 86195.0}, {"date": "2019-04-30", "close": 0.028, "volume": 68195.0}, {"date": "2019-05-06", "close": 0.025, "volume": 179593.0}, {"date": "2019-05-07", "close": 0.028, "volume": 88688.0}, {"date": "2019-05-08", "close": 0.03, "volume": 317956.0}, {"date": "2019-05-09", "close": 0.028, "volume": 150000.0}, {"date": "2019-05-16", "close": 0.028, "volume": 38712.0}, {"date": "2019-05-22", "close": 0.028, "volume": 115000.0}, {"date": "2019-05-23", "close": 0.025, "volume": 15000.0}, {"date": "2019-05-24", "close": 0.024, "volume": 506500.0}, {"date": "2019-05-27", "close": 0.025, "volume": 1423090.0}, {"date": "2019-05-29", "close": 0.025, "volume": 67000.0}, {"date": "2019-06-04", "close": 0.023, "volume": 133871.0}, {"date": "2019-06-06", "close": 0.022, "volume": 217308.0}, {"date": "2019-06-07", "close": 0.02, "volume": 2692.0}, {"date": "2019-06-11", "close": 0.019, "volume": 171667.0}, {"date": "2019-06-12", "close": 0.022, "volume": 30000.0}, {"date": "2019-06-13", "close": 0.023, "volume": 178366.0}, {"date": "2019-06-18", "close": 0.023, "volume": 42629.0}, {"date": "2019-06-19", "close": 0.026, "volume": 2070240.0}, {"date": "2019-06-20", "close": 0.025, "volume": 215000.0}, {"date": "2019-06-21", "close": 0.027, "volume": 96500.0}, {"date": "2019-06-24", "close": 0.032, "volume": 781335.0}, {"date": "2019-06-25", "close": 0.026, "volume": 964971.0}, {"date": "2019-06-26", "close": 0.022, "volume": 305506.0}, {"date": "2019-06-27", "close": 0.024, "volume": 147640.0}, {"date": "2019-06-28", "close": 0.023, "volume": 43478.0}, {"date": "2019-07-01", "close": 0.021, "volume": 1277602.0}, {"date": "2019-07-02", "close": 0.021, "volume": 455600.0}, {"date": "2019-07-03", "close": 0.021, "volume": 100001.0}, {"date": "2019-07-04", "close": 0.021, "volume": 1169175.0}, {"date": "2019-07-05", "close": 0.02, "volume": 64059.0}, {"date": "2019-07-08", "close": 0.021, "volume": 25000.0}, {"date": "2019-07-09", "close": 0.019, "volume": 350000.0}, {"date": "2019-07-11", "close": 0.019, "volume": 130000.0}, {"date": "2019-07-12", "close": 0.02, "volume": 82356.0}, {"date": "2019-07-15", "close": 0.021, "volume": 246669.0}, {"date": "2019-07-17", "close": 0.02, "volume": 372000.0}, {"date": "2019-07-18", "close": 0.022, "volume": 216481.0}, {"date": "2019-07-19", "close": 0.025, "volume": 142522.0}, {"date": "2019-07-22", "close": 0.025, "volume": 31000.0}, {"date": "2019-07-23", "close": 0.024, "volume": 218207.0}, {"date": "2019-07-24", "close": 0.027, "volume": 3212786.0}, {"date": "2019-07-25", "close": 0.027, "volume": 938501.0}, {"date": "2019-07-26", "close": 0.025, "volume": 1349055.0}, {"date": "2019-07-29", "close": 0.025, "volume": 490000.0}, {"date": "2019-07-30", "close": 0.024, "volume": 1446308.0}, {"date": "2019-07-31", "close": 0.023, "volume": 544500.0}, {"date": "2019-08-01", "close": 0.023, "volume": 557498.0}, {"date": "2019-08-02", "close": 0.024, "volume": 21730.0}, {"date": "2019-08-05", "close": 0.023, "volume": 122000.0}, {"date": "2019-08-06", "close": 0.023, "volume": 319112.0}, {"date": "2019-08-07", "close": 0.023, "volume": 50000.0}, {"date": "2019-08-08", "close": 0.023, "volume": 519714.0}, {"date": "2019-08-09", "close": 0.025, "volume": 60000.0}, {"date": "2019-08-12", "close": 0.023, "volume": 379144.0}, {"date": "2019-08-13", "close": 0.022, "volume": 668856.0}, {"date": "2019-08-14", "close": 0.023, "volume": 45103.0}, {"date": "2019-08-16", "close": 0.022, "volume": 120793.0}, {"date": "2019-08-19", "close": 0.022, "volume": 77000.0}, {"date": "2019-08-20", "close": 0.022, "volume": 50000.0}, {"date": "2019-08-27", "close": 0.022, "volume": 279100.0}, {"date": "2019-08-28", "close": 0.022, "volume": 92725.0}, {"date": "2019-08-29", "close": 0.022, "volume": 144000.0}, {"date": "2019-08-30", "close": 0.022, "volume": 50000.0}, {"date": "2019-09-02", "close": 0.021, "volume": 427500.0}, {"date": "2019-09-03", "close": 0.021, "volume": 320000.0}, {"date": "2019-09-04", "close": 0.017, "volume": 529000.0}, {"date": "2019-09-05", "close": 0.021, "volume": 435799.0}, {"date": "2019-09-06", "close": 0.023, "volume": 50000.0}, {"date": "2019-09-09", "close": 0.023, "volume": 25000.0}, {"date": "2019-09-10", "close": 0.021, "volume": 30000.0}, {"date": "2019-09-11", "close": 0.021, "volume": 272273.0}, {"date": "2019-09-12", "close": 0.021, "volume": 81687.0}, {"date": "2019-09-13", "close": 0.021, "volume": 247088.0}, {"date": "2019-09-17", "close": 0.021, "volume": 233076.0}, {"date": "2019-09-19", "close": 0.021, "volume": 277273.0}, {"date": "2019-09-20", "close": 0.023, "volume": 71716.0}, {"date": "2019-09-26", "close": 0.03, "volume": 3233229.0}, {"date": "2019-09-27", "close": 0.025, "volume": 1055717.0}, {"date": "2019-09-30", "close": 0.025, "volume": 431777.0}, {"date": "2019-10-01", "close": 0.025, "volume": 2100.0}, {"date": "2019-10-02", "close": 0.026, "volume": 1477848.0}, {"date": "2019-10-03", "close": 0.028, "volume": 1423867.0}, {"date": "2019-10-04", "close": 0.031, "volume": 3417975.0}, {"date": "2019-10-07", "close": 0.034, "volume": 1176233.0}, {"date": "2019-10-08", "close": 0.036, "volume": 2700133.0}, {"date": "2019-10-09", "close": 0.041, "volume": 3432750.0}, {"date": "2019-10-10", "close": 0.05, "volume": 5230025.0}, {"date": "2019-10-11", "close": 0.054, "volume": 6633940.0}, {"date": "2019-10-16", "close": 0.048, "volume": 4085197.0}, {"date": "2019-10-17", "close": 0.049, "volume": 429689.0}, {"date": "2019-10-18", "close": 0.047, "volume": 289317.0}, {"date": "2019-10-21", "close": 0.048, "volume": 977320.0}, {"date": "2019-10-22", "close": 0.049, "volume": 1235792.0}, {"date": "2019-10-23", "close": 0.05, "volume": 522074.0}, {"date": "2019-10-24", "close": 0.049, "volume": 999367.0}, {"date": "2019-10-25", "close": 0.047, "volume": 529316.0}, {"date": "2019-10-28", "close": 0.045, "volume": 1574940.0}, {"date": "2019-10-29", "close": 0.042, "volume": 622537.0}, {"date": "2019-10-30", "close": 0.04, "volume": 496608.0}, {"date": "2019-10-31", "close": 0.043, "volume": 255255.0}, {"date": "2019-11-01", "close": 0.044, "volume": 731174.0}, {"date": "2019-11-04", "close": 0.045, "volume": 1438506.0}, {"date": "2019-11-05", "close": 0.046, "volume": 225130.0}, {"date": "2019-11-06", "close": 0.041, "volume": 384379.0}, {"date": "2019-11-07", "close": 0.043, "volume": 21453.0}, {"date": "2019-11-08", "close": 0.041, "volume": 519596.0}, {"date": "2019-11-11", "close": 0.041, "volume": 12900.0}, {"date": "2019-11-12", "close": 0.039, "volume": 983270.0}, {"date": "2019-11-13", "close": 0.038, "volume": 2761476.0}, {"date": "2019-11-14", "close": 0.043, "volume": 840226.0}, {"date": "2019-11-15", "close": 0.041, "volume": 461044.0}, {"date": "2019-11-18", "close": 0.04, "volume": 400200.0}, {"date": "2019-11-19", "close": 0.043, "volume": 444277.0}, {"date": "2019-11-20", "close": 0.043, "volume": 300000.0}, {"date": "2019-11-21", "close": 0.041, "volume": 36701.0}, {"date": "2019-11-22", "close": 0.038, "volume": 496800.0}, {"date": "2019-11-26", "close": 0.041, "volume": 148857.0}, {"date": "2019-11-27", "close": 0.042, "volume": 168182.0}, {"date": "2019-11-28", "close": 0.04, "volume": 18000.0}, {"date": "2019-11-29", "close": 0.042, "volume": 119047.0}, {"date": "2019-12-02", "close": 0.042, "volume": 313529.0}, {"date": "2019-12-03", "close": 0.039, "volume": 262197.0}, {"date": "2019-12-05", "close": 0.038, "volume": 341666.0}, {"date": "2019-12-06", "close": 0.037, "volume": 60375.0}, {"date": "2019-12-09", "close": 0.035, "volume": 585071.0}, {"date": "2019-12-11", "close": 0.037, "volume": 100000.0}, {"date": "2019-12-12", "close": 0.037, "volume": 356771.0}, {"date": "2019-12-13", "close": 0.037, "volume": 124803.0}, {"date": "2019-12-16", "close": 0.04, "volume": 178547.0}, {"date": "2019-12-17", "close": 0.04, "volume": 50000.0}, {"date": "2019-12-18", "close": 0.04, "volume": 487253.0}, {"date": "2019-12-19", "close": 0.04, "volume": 615055.0}, {"date": "2019-12-20", "close": 0.038, "volume": 305000.0}, {"date": "2019-12-23", "close": 0.043, "volume": 248561.0}, {"date": "2019-12-24", "close": 0.043, "volume": 72000.0}, {"date": "2019-12-30", "close": 0.039, "volume": 10000.0}, {"date": "2020-01-03", "close": 0.038, "volume": 1527096.0}, {"date": "2020-01-06", "close": 0.036, "volume": 667625.0}, {"date": "2020-01-07", "close": 0.04, "volume": 70000.0}, {"date": "2020-01-08", "close": 0.036, "volume": 67500.0}, {"date": "2020-01-09", "close": 0.038, "volume": 17613.0}, {"date": "2020-01-10", "close": 0.04, "volume": 15000.0}, {"date": "2020-01-13", "close": 0.037, "volume": 25000.0}, {"date": "2020-01-14", "close": 0.036, "volume": 165000.0}, {"date": "2020-01-15", "close": 0.038, "volume": 591668.0}, {"date": "2020-01-17", "close": 0.036, "volume": 44400.0}, {"date": "2020-01-20", "close": 0.036, "volume": 85000.0}, {"date": "2020-01-21", "close": 0.034, "volume": 229849.0}, {"date": "2020-01-22", "close": 0.036, "volume": 969251.0}, {"date": "2020-01-23", "close": 0.037, "volume": 50000.0}, {"date": "2020-01-24", "close": 0.036, "volume": 160000.0}, {"date": "2020-01-30", "close": 0.034, "volume": 1111088.0}, {"date": "2020-02-03", "close": 0.03, "volume": 509263.0}, {"date": "2020-02-04", "close": 0.032, "volume": 599000.0}, {"date": "2020-02-05", "close": 0.031, "volume": 55607.0}, {"date": "2020-02-06", "close": 0.03, "volume": 2094443.0}, {"date": "2020-02-07", "close": 0.03, "volume": 1230000.0}, {"date": "2020-02-10", "close": 0.028, "volume": 540001.0}, {"date": "2020-02-11", "close": 0.03, "volume": 1761420.0}, {"date": "2020-02-12", "close": 0.034, "volume": 7930557.0}, {"date": "2020-02-13", "close": 0.033, "volume": 3319542.0}, {"date": "2020-02-14", "close": 0.032, "volume": 483946.0}, {"date": "2020-02-17", "close": 0.03, "volume": 1379397.0}, {"date": "2020-02-18", "close": 0.031, "volume": 302948.0}, {"date": "2020-02-19", "close": 0.031, "volume": 1060000.0}, {"date": "2020-02-20", "close": 0.029, "volume": 233100.0}, {"date": "2020-02-21", "close": 0.03, "volume": 693670.0}, {"date": "2020-02-24", "close": 0.028, "volume": 245530.0}, {"date": "2020-02-25", "close": 0.033, "volume": 4884227.0}, {"date": "2020-02-26", "close": 0.03, "volume": 4854650.0}, {"date": "2020-02-27", "close": 0.037, "volume": 4004920.0}, {"date": "2020-02-28", "close": 0.038, "volume": 9073115.0}, {"date": "2020-03-02", "close": 0.039, "volume": 1182402.0}, {"date": "2020-03-03", "close": 0.052, "volume": 13429321.0}, {"date": "2020-03-04", "close": 0.049, "volume": 7260537.0}, {"date": "2020-03-05", "close": 0.045, "volume": 5221084.0}, {"date": "2020-03-06", "close": 0.047, "volume": 2871857.0}, {"date": "2020-03-09", "close": 0.048, "volume": 3115574.0}, {"date": "2020-03-10", "close": 0.047, "volume": 2645357.0}, {"date": "2020-03-11", "close": 0.042, "volume": 2048275.0}, {"date": "2020-03-12", "close": 0.034, "volume": 2609733.0}, {"date": "2020-03-13", "close": 0.031, "volume": 2080229.0}, {"date": "2020-03-16", "close": 0.028, "volume": 921929.0}, {"date": "2020-03-17", "close": 0.032, "volume": 997074.0}, {"date": "2020-03-18", "close": 0.03, "volume": 1371210.0}, {"date": "2020-03-19", "close": 0.029, "volume": 731830.0}, {"date": "2020-03-20", "close": 0.031, "volume": 249199.0}, {"date": "2020-03-23", "close": 0.03, "volume": 1635891.0}, {"date": "2020-03-24", "close": 0.03, "volume": 643025.0}, {"date": "2020-03-25", "close": 0.031, "volume": 825656.0}, {"date": "2020-03-26", "close": 0.031, "volume": 555537.0}, {"date": "2020-03-27", "close": 0.032, "volume": 422255.0}, {"date": "2020-03-30", "close": 0.032, "volume": 55745.0}, {"date": "2020-03-31", "close": 0.032, "volume": 515896.0}, {"date": "2020-04-01", "close": 0.035, "volume": 311747.0}, {"date": "2020-04-02", "close": 0.041, "volume": 605134.0}, {"date": "2020-04-03", "close": 0.044, "volume": 1595696.0}, {"date": "2020-04-06", "close": 0.045, "volume": 1630185.0}, {"date": "2020-04-07", "close": 0.042, "volume": 876400.0}, {"date": "2020-04-08", "close": 0.043, "volume": 887694.0}, {"date": "2020-04-09", "close": 0.047, "volume": 1036413.0}, {"date": "2020-04-14", "close": 0.04, "volume": 2591665.0}, {"date": "2020-04-15", "close": 0.04, "volume": 1181866.0}, {"date": "2020-04-16", "close": 0.038, "volume": 1607500.0}, {"date": "2020-04-17", "close": 0.04, "volume": 1503984.0}, {"date": "2020-04-20", "close": 0.042, "volume": 731998.0}, {"date": "2020-04-21", "close": 0.045, "volume": 1899077.0}, {"date": "2020-04-22", "close": 0.03, "volume": 9715914.0}, {"date": "2020-04-23", "close": 0.033, "volume": 2262163.0}, {"date": "2020-04-24", "close": 0.03, "volume": 1292097.0}, {"date": "2020-04-27", "close": 0.033, "volume": 479335.0}, {"date": "2020-04-28", "close": 0.03, "volume": 468510.0}, {"date": "2020-04-29", "close": 0.031, "volume": 630790.0}, {"date": "2020-04-30", "close": 0.033, "volume": 1396077.0}, {"date": "2020-05-01", "close": 0.031, "volume": 623955.0}, {"date": "2020-05-04", "close": 0.03, "volume": 501866.0}, {"date": "2020-05-05", "close": 0.032, "volume": 1054593.0}, {"date": "2020-05-06", "close": 0.03, "volume": 918420.0}, {"date": "2020-05-07", "close": 0.031, "volume": 574754.0}, {"date": "2020-05-08", "close": 0.034, "volume": 796391.0}, {"date": "2020-05-11", "close": 0.031, "volume": 431681.0}, {"date": "2020-05-12", "close": 0.03, "volume": 1580321.0}, {"date": "2020-05-13", "close": 0.03, "volume": 245774.0}, {"date": "2020-05-14", "close": 0.031, "volume": 381023.0}, {"date": "2020-05-15", "close": 0.03, "volume": 81628.0}, {"date": "2020-05-18", "close": 0.03, "volume": 400000.0}, {"date": "2020-05-19", "close": 0.032, "volume": 515000.0}, {"date": "2020-05-20", "close": 0.036, "volume": 5238855.0}, {"date": "2020-05-21", "close": 0.036, "volume": 1443077.0}, {"date": "2020-05-22", "close": 0.036, "volume": 780922.0}, {"date": "2020-05-25", "close": 0.033, "volume": 1411343.0}, {"date": "2020-05-26", "close": 0.038, "volume": 187077.0}, {"date": "2020-05-27", "close": 0.035, "volume": 554721.0}, {"date": "2020-05-28", "close": 0.035, "volume": 1414086.0}, {"date": "2020-05-29", "close": 0.039, "volume": 837850.0}, {"date": "2020-06-01", "close": 0.039, "volume": 411811.0}, {"date": "2020-06-02", "close": 0.037, "volume": 215161.0}, {"date": "2020-06-03", "close": 0.036, "volume": 164148.0}, {"date": "2020-06-04", "close": 0.032, "volume": 1594328.0}, {"date": "2020-06-05", "close": 0.034, "volume": 1264797.0}, {"date": "2020-06-09", "close": 0.035, "volume": 1144344.0}, {"date": "2020-06-10", "close": 0.036, "volume": 579501.0}, {"date": "2020-06-11", "close": 0.036, "volume": 626753.0}, {"date": "2020-06-12", "close": 0.037, "volume": 1183128.0}, {"date": "2020-06-15", "close": 0.036, "volume": 501191.0}, {"date": "2020-06-16", "close": 0.036, "volume": 128900.0}, {"date": "2020-06-17", "close": 0.036, "volume": 146699.0}, {"date": "2020-06-18", "close": 0.034, "volume": 553792.0}, {"date": "2020-06-19", "close": 0.035, "volume": 85000.0}, {"date": "2020-06-22", "close": 0.034, "volume": 747716.0}, {"date": "2020-06-23", "close": 0.034, "volume": 1549325.0}, {"date": "2020-06-24", "close": 0.033, "volume": 412618.0}, {"date": "2020-06-25", "close": 0.032, "volume": 552266.0}, {"date": "2020-06-26", "close": 0.039, "volume": 6633185.0}, {"date": "2020-06-29", "close": 0.037, "volume": 2419331.0}, {"date": "2020-06-30", "close": 0.038, "volume": 589474.0}, {"date": "2020-07-01", "close": 0.045, "volume": 3765306.0}, {"date": "2020-07-02", "close": 0.063, "volume": 7838478.0}, {"date": "2020-07-03", "close": 0.072, "volume": 6271163.0}, {"date": "2020-07-06", "close": 0.1, "volume": 6887785.0}, {"date": "2020-07-13", "close": 0.1, "volume": 3070410.0}, {"date": "2020-07-14", "close": 0.089, "volume": 2989255.0}, {"date": "2020-07-15", "close": 0.079, "volume": 5728460.0}, {"date": "2020-07-16", "close": 0.082, "volume": 1868759.0}, {"date": "2020-07-17", "close": 0.08, "volume": 880170.0}, {"date": "2020-07-20", "close": 0.075, "volume": 894686.0}, {"date": "2020-07-21", "close": 0.082, "volume": 614727.0}, {"date": "2020-07-22", "close": 0.089, "volume": 1322783.0}, {"date": "2020-07-23", "close": 0.1, "volume": 2440394.0}, {"date": "2020-07-24", "close": 0.097, "volume": 2801469.0}, {"date": "2020-07-27", "close": 0.095, "volume": 236910.0}, {"date": "2020-07-28", "close": 0.088, "volume": 2484510.0}, {"date": "2020-07-29", "close": 0.086, "volume": 993045.0}, {"date": "2020-07-30", "close": 0.087, "volume": 439000.0}, {"date": "2020-07-31", "close": 0.084, "volume": 993120.0}, {"date": "2020-08-03", "close": 0.084, "volume": 1015716.0}, {"date": "2020-08-04", "close": 0.084, "volume": 918717.0}, {"date": "2020-08-05", "close": 0.089, "volume": 400616.0}, {"date": "2020-08-06", "close": 0.088, "volume": 487963.0}, {"date": "2020-08-07", "close": 0.09, "volume": 1507420.0}, {"date": "2020-08-10", "close": 0.086, "volume": 1294167.0}, {"date": "2020-08-11", "close": 0.078, "volume": 1180655.0}, {"date": "2020-08-12", "close": 0.073, "volume": 1215881.0}, {"date": "2020-08-13", "close": 0.077, "volume": 1412846.0}, {"date": "2020-08-14", "close": 0.08, "volume": 112384.0}, {"date": "2020-08-17", "close": 0.08, "volume": 838040.0}, {"date": "2020-08-18", "close": 0.083, "volume": 583847.0}, {"date": "2020-08-19", "close": 0.082, "volume": 539117.0}, {"date": "2020-08-20", "close": 0.08, "volume": 307492.0}, {"date": "2020-08-21", "close": 0.081, "volume": 244218.0}, {"date": "2020-08-24", "close": 0.079, "volume": 533713.0}, {"date": "2020-08-25", "close": 0.075, "volume": 1148287.0}, {"date": "2020-08-26", "close": 0.075, "volume": 251009.0}, {"date": "2020-08-27", "close": 0.08, "volume": 629675.0}, {"date": "2020-08-28", "close": 0.076, "volume": 131208.0}, {"date": "2020-08-31", "close": 0.075, "volume": 311237.0}, {"date": "2020-09-01", "close": 0.074, "volume": 569745.0}, {"date": "2020-09-02", "close": 0.075, "volume": 376090.0}, {"date": "2020-09-03", "close": 0.08, "volume": 777735.0}, {"date": "2020-09-04", "close": 0.076, "volume": 238552.0}, {"date": "2020-09-07", "close": 0.076, "volume": 391448.0}, {"date": "2020-09-08", "close": 0.077, "volume": 425535.0}, {"date": "2020-09-09", "close": 0.075, "volume": 84051.0}, {"date": "2020-09-10", "close": 0.083, "volume": 791488.0}, {"date": "2020-09-11", "close": 0.08, "volume": 119355.0}, {"date": "2020-09-14", "close": 0.075, "volume": 183795.0}, {"date": "2020-09-15", "close": 0.081, "volume": 178169.0}, {"date": "2020-09-16", "close": 0.099, "volume": 5843994.0}, {"date": "2020-09-17", "close": 0.098, "volume": 2355594.0}, {"date": "2020-09-18", "close": 0.12, "volume": 4182284.0}, {"date": "2020-09-21", "close": 0.11, "volume": 2662556.0}, {"date": "2020-09-22", "close": 0.1, "volume": 2213000.0}, {"date": "2020-09-23", "close": 0.105, "volume": 834653.0}, {"date": "2020-09-24", "close": 0.115, "volume": 3121397.0}, {"date": "2020-09-25", "close": 0.115, "volume": 1135505.0}, {"date": "2020-09-28", "close": 0.11, "volume": 1042771.0}, {"date": "2020-09-29", "close": 0.1, "volume": 1281166.0}, {"date": "2020-09-30", "close": 0.1, "volume": 148542.0}, {"date": "2020-10-01", "close": 0.1, "volume": 132942.0}, {"date": "2020-10-02", "close": 0.098, "volume": 1126278.0}, {"date": "2020-10-05", "close": 0.09, "volume": 1855519.0}, {"date": "2020-10-06", "close": 0.077, "volume": 6812069.0}, {"date": "2020-10-07", "close": 0.085, "volume": 1132180.0}, {"date": "2020-10-08", "close": 0.087, "volume": 863542.0}, {"date": "2020-10-09", "close": 0.094, "volume": 8754687.0}, {"date": "2020-10-14", "close": 0.097, "volume": 2410910.0}, {"date": "2020-10-15", "close": 0.098, "volume": 2036596.0}, {"date": "2020-10-16", "close": 0.096, "volume": 1093542.0}, {"date": "2020-10-19", "close": 0.09, "volume": 3521319.0}, {"date": "2020-10-20", "close": 0.089, "volume": 2734466.0}, {"date": "2020-10-21", "close": 0.092, "volume": 2616375.0}, {"date": "2020-10-22", "close": 0.088, "volume": 1941068.0}, {"date": "2020-10-23", "close": 0.09, "volume": 814094.0}, {"date": "2020-10-26", "close": 0.086, "volume": 1922438.0}, {"date": "2020-10-27", "close": 0.082, "volume": 957738.0}, {"date": "2020-10-28", "close": 0.086, "volume": 1330585.0}, {"date": "2020-10-29", "close": 0.081, "volume": 792707.0}, {"date": "2020-10-30", "close": 0.079, "volume": 4902107.0}, {"date": "2020-11-02", "close": 0.073, "volume": 3379656.0}, {"date": "2020-11-03", "close": 0.069, "volume": 936374.0}, {"date": "2020-11-04", "close": 0.07, "volume": 301600.0}, {"date": "2020-11-05", "close": 0.073, "volume": 535749.0}, {"date": "2020-11-06", "close": 0.077, "volume": 770917.0}, {"date": "2020-11-09", "close": 0.075, "volume": 794620.0}, {"date": "2020-11-10", "close": 0.071, "volume": 345915.0}, {"date": "2020-11-11", "close": 0.071, "volume": 480885.0}, {"date": "2020-11-12", "close": 0.072, "volume": 1706736.0}, {"date": "2020-11-13", "close": 0.074, "volume": 798572.0}, {"date": "2020-11-16", "close": 0.074, "volume": 12000.0}, {"date": "2020-11-17", "close": 0.072, "volume": 972017.0}, {"date": "2020-11-18", "close": 0.079, "volume": 967404.0}, {"date": "2020-11-19", "close": 0.08, "volume": 1268919.0}, {"date": "2020-11-20", "close": 0.079, "volume": 540262.0}, {"date": "2020-11-23", "close": 0.077, "volume": 408540.0}, {"date": "2020-11-24", "close": 0.071, "volume": 4305049.0}, {"date": "2020-11-25", "close": 0.067, "volume": 4228269.0}, {"date": "2020-11-26", "close": 0.063, "volume": 1127006.0}, {"date": "2020-11-27", "close": 0.061, "volume": 2001251.0}, {"date": "2020-11-30", "close": 0.056, "volume": 1500992.0}, {"date": "2020-12-01", "close": 0.059, "volume": 1516176.0}, {"date": "2020-12-02", "close": 0.065, "volume": 1325221.0}, {"date": "2020-12-03", "close": 0.066, "volume": 1907229.0}, {"date": "2020-12-04", "close": 0.07, "volume": 1731525.0}, {"date": "2020-12-07", "close": 0.078, "volume": 1520342.0}, {"date": "2020-12-08", "close": 0.082, "volume": 5780551.0}, {"date": "2020-12-09", "close": 0.077, "volume": 1684581.0}, {"date": "2020-12-10", "close": 0.069, "volume": 667404.0}, {"date": "2020-12-11", "close": 0.07, "volume": 430042.0}, {"date": "2020-12-14", "close": 0.071, "volume": 74954.0}, {"date": "2020-12-15", "close": 0.075, "volume": 527729.0}, {"date": "2020-12-16", "close": 0.072, "volume": 612495.0}, {"date": "2020-12-17", "close": 0.066, "volume": 1052416.0}, {"date": "2020-12-18", "close": 0.069, "volume": 603690.0}, {"date": "2020-12-21", "close": 0.066, "volume": 689900.0}, {"date": "2020-12-22", "close": 0.063, "volume": 620786.0}, {"date": "2020-12-23", "close": 0.064, "volume": 612966.0}, {"date": "2020-12-24", "close": 0.062, "volume": 66115.0}, {"date": "2020-12-29", "close": 0.069, "volume": 401927.0}, {"date": "2020-12-30", "close": 0.068, "volume": 76215.0}, {"date": "2020-12-31", "close": 0.065, "volume": 385142.0}, {"date": "2021-01-04", "close": 0.075, "volume": 1829455.0}, {"date": "2021-01-05", "close": 0.078, "volume": 1985136.0}, {"date": "2021-01-06", "close": 0.075, "volume": 1094895.0}, {"date": "2021-01-07", "close": 0.073, "volume": 258935.0}, {"date": "2021-01-08", "close": 0.078, "volume": 785875.0}, {"date": "2021-01-11", "close": 0.075, "volume": 469893.0}, {"date": "2021-01-12", "close": 0.075, "volume": 144101.0}, {"date": "2021-01-13", "close": 0.075, "volume": 127110.0}, {"date": "2021-01-14", "close": 0.07, "volume": 1011659.0}, {"date": "2021-01-15", "close": 0.075, "volume": 1606884.0}, {"date": "2021-01-18", "close": 0.075, "volume": 837053.0}, {"date": "2021-01-19", "close": 0.071, "volume": 886748.0}, {"date": "2021-01-20", "close": 0.07, "volume": 505182.0}, {"date": "2021-01-21", "close": 0.074, "volume": 235857.0}, {"date": "2021-01-22", "close": 0.07, "volume": 767699.0}, {"date": "2021-01-25", "close": 0.075, "volume": 943235.0}, {"date": "2021-01-27", "close": 0.072, "volume": 842471.0}, {"date": "2021-01-28", "close": 0.067, "volume": 1384603.0}, {"date": "2021-01-29", "close": 0.067, "volume": 585152.0}, {"date": "2021-02-01", "close": 0.066, "volume": 1500372.0}, {"date": "2021-02-02", "close": 0.064, "volume": 287288.0}, {"date": "2021-02-03", "close": 0.064, "volume": 203332.0}, {"date": "2021-02-04", "close": 0.07, "volume": 751717.0}, {"date": "2021-02-05", "close": 0.066, "volume": 532111.0}, {"date": "2021-02-08", "close": 0.066, "volume": 419910.0}, {"date": "2021-02-09", "close": 0.068, "volume": 621850.0}, {"date": "2021-02-10", "close": 0.065, "volume": 538003.0}, {"date": "2021-02-11", "close": 0.067, "volume": 513437.0}, {"date": "2021-02-12", "close": 0.065, "volume": 368660.0}, {"date": "2021-02-15", "close": 0.069, "volume": 2228666.0}, {"date": "2021-02-16", "close": 0.069, "volume": 1097159.0}, {"date": "2021-02-17", "close": 0.065, "volume": 1926374.0}, {"date": "2021-02-18", "close": 0.063, "volume": 509395.0}, {"date": "2021-02-19", "close": 0.065, "volume": 747769.0}, {"date": "2021-02-22", "close": 0.062, "volume": 645286.0}, {"date": "2021-02-23", "close": 0.066, "volume": 1073635.0}, {"date": "2021-02-24", "close": 0.067, "volume": 1476877.0}, {"date": "2021-02-25", "close": 0.069, "volume": 2005951.0}, {"date": "2021-02-26", "close": 0.063, "volume": 811667.0}, {"date": "2021-03-01", "close": 0.066, "volume": 335325.0}, {"date": "2021-03-02", "close": 0.065, "volume": 176079.0}, {"date": "2021-03-03", "close": 0.063, "volume": 551800.0}, {"date": "2021-03-04", "close": 0.063, "volume": 822457.0}, {"date": "2021-03-05", "close": 0.065, "volume": 238246.0}, {"date": "2021-03-08", "close": 0.063, "volume": 183127.0}, {"date": "2021-03-09", "close": 0.065, "volume": 176043.0}, {"date": "2021-03-10", "close": 0.067, "volume": 135495.0}, {"date": "2021-03-11", "close": 0.064, "volume": 151044.0}, {"date": "2021-03-12", "close": 0.064, "volume": 98350.0}, {"date": "2021-03-15", "close": 0.063, "volume": 179701.0}, {"date": "2021-03-16", "close": 0.065, "volume": 574245.0}, {"date": "2021-03-17", "close": 0.064, "volume": 378963.0}, {"date": "2021-03-18", "close": 0.063, "volume": 144843.0}, {"date": "2021-03-19", "close": 0.063, "volume": 181557.0}, {"date": "2021-03-22", "close": 0.063, "volume": 87730.0}, {"date": "2021-03-23", "close": 0.063, "volume": 585648.0}, {"date": "2021-03-24", "close": 0.062, "volume": 345046.0}, {"date": "2021-03-25", "close": 0.062, "volume": 903162.0}, {"date": "2021-03-26", "close": 0.061, "volume": 197925.0}, {"date": "2021-03-29", "close": 0.06, "volume": 319964.0}, {"date": "2021-03-30", "close": 0.062, "volume": 322312.0}, {"date": "2021-03-31", "close": 0.061, "volume": 463192.0}, {"date": "2021-04-01", "close": 0.062, "volume": 293076.0}, {"date": "2021-04-06", "close": 0.062, "volume": 543492.0}, {"date": "2021-04-07", "close": 0.059, "volume": 523164.0}, {"date": "2021-04-08", "close": 0.058, "volume": 457514.0}, {"date": "2021-04-09", "close": 0.058, "volume": 213241.0}, {"date": "2021-04-12", "close": 0.057, "volume": 259678.0}, {"date": "2021-04-13", "close": 0.063, "volume": 1243867.0}, {"date": "2021-04-14", "close": 0.061, "volume": 146185.0}, {"date": "2021-04-15", "close": 0.06, "volume": 381984.0}, {"date": "2021-04-16", "close": 0.057, "volume": 373447.0}, {"date": "2021-04-19", "close": 0.059, "volume": 113151.0}, {"date": "2021-04-20", "close": 0.06, "volume": 912952.0}, {"date": "2021-04-21", "close": 0.06, "volume": 920583.0}, {"date": "2021-04-22", "close": 0.06, "volume": 63727.0}, {"date": "2021-04-23", "close": 0.059, "volume": 237193.0}, {"date": "2021-04-26", "close": 0.062, "volume": 306400.0}, {"date": "2021-04-27", "close": 0.062, "volume": 249677.0}, {"date": "2021-04-28", "close": 0.062, "volume": 292417.0}, {"date": "2021-04-30", "close": 0.061, "volume": 135000.0}, {"date": "2021-05-03", "close": 0.06, "volume": 56315.0}, {"date": "2021-05-04", "close": 0.062, "volume": 298814.0}, {"date": "2021-05-05", "close": 0.061, "volume": 291603.0}, {"date": "2021-05-06", "close": 0.058, "volume": 299268.0}, {"date": "2021-05-07", "close": 0.061, "volume": 323390.0}, {"date": "2021-05-10", "close": 0.061, "volume": 543373.0}, {"date": "2021-05-11", "close": 0.06, "volume": 77527.0}, {"date": "2021-05-12", "close": 0.061, "volume": 562654.0}, {"date": "2021-05-13", "close": 0.062, "volume": 595824.0}, {"date": "2021-05-14", "close": 0.064, "volume": 442806.0}, {"date": "2021-05-17", "close": 0.068, "volume": 1269808.0}, {"date": "2021-05-18", "close": 0.067, "volume": 2457992.0}, {"date": "2021-05-19", "close": 0.067, "volume": 769024.0}, {"date": "2021-05-20", "close": 0.068, "volume": 191437.0}, {"date": "2021-05-21", "close": 0.067, "volume": 428365.0}, {"date": "2021-05-24", "close": 0.06, "volume": 2325622.0}, {"date": "2021-05-25", "close": 0.058, "volume": 899004.0}, {"date": "2021-05-26", "close": 0.055, "volume": 1741797.0}, {"date": "2021-05-27", "close": 0.055, "volume": 294650.0}, {"date": "2021-05-28", "close": 0.058, "volume": 1580882.0}, {"date": "2021-05-31", "close": 0.054, "volume": 639789.0}, {"date": "2021-06-01", "close": 0.051, "volume": 845240.0}, {"date": "2021-06-02", "close": 0.054, "volume": 1738544.0}, {"date": "2021-06-03", "close": 0.055, "volume": 3352718.0}, {"date": "2021-06-04", "close": 0.057, "volume": 1011889.0}, {"date": "2021-06-07", "close": 0.057, "volume": 631033.0}, {"date": "2021-06-08", "close": 0.058, "volume": 1085783.0}, {"date": "2021-06-09", "close": 0.057, "volume": 377960.0}, {"date": "2021-06-10", "close": 0.058, "volume": 458778.0}, {"date": "2021-06-11", "close": 0.06, "volume": 605020.0}, {"date": "2021-06-15", "close": 0.055, "volume": 948661.0}, {"date": "2021-06-16", "close": 0.054, "volume": 1127427.0}, {"date": "2021-06-17", "close": 0.053, "volume": 1413814.0}, {"date": "2021-06-18", "close": 0.053, "volume": 1559269.0}, {"date": "2021-06-21", "close": 0.05, "volume": 481816.0}, {"date": "2021-06-22", "close": 0.05, "volume": 1359429.0}, {"date": "2021-06-23", "close": 0.045, "volume": 1299974.0}, {"date": "2021-06-24", "close": 0.047, "volume": 1138106.0}, {"date": "2021-06-25", "close": 0.049, "volume": 2227784.0}, {"date": "2021-06-28", "close": 0.049, "volume": 1795795.0}, {"date": "2021-06-29", "close": 0.047, "volume": 802475.0}, {"date": "2021-06-30", "close": 0.048, "volume": 932329.0}, {"date": "2021-07-01", "close": 0.054, "volume": 737245.0}, {"date": "2021-07-02", "close": 0.054, "volume": 567567.0}, {"date": "2021-07-05", "close": 0.055, "volume": 838516.0}, {"date": "2021-07-06", "close": 0.055, "volume": 122687.0}, {"date": "2021-07-07", "close": 0.057, "volume": 425606.0}, {"date": "2021-07-08", "close": 0.057, "volume": 429988.0}, {"date": "2021-07-09", "close": 0.057, "volume": 695998.0}, {"date": "2021-07-12", "close": 0.057, "volume": 1234.0}, {"date": "2021-07-13", "close": 0.052, "volume": 282116.0}, {"date": "2021-07-14", "close": 0.053, "volume": 199961.0}, {"date": "2021-07-15", "close": 0.055, "volume": 964497.0}, {"date": "2021-07-16", "close": 0.053, "volume": 284840.0}, {"date": "2021-07-19", "close": 0.054, "volume": 270837.0}, {"date": "2021-07-20", "close": 0.05, "volume": 217989.0}, {"date": "2021-07-21", "close": 0.05, "volume": 757728.0}, {"date": "2021-07-22", "close": 0.05, "volume": 476531.0}, {"date": "2021-07-23", "close": 0.049, "volume": 2596713.0}, {"date": "2021-07-26", "close": 0.048, "volume": 622173.0}, {"date": "2021-07-27", "close": 0.048, "volume": 1119401.0}, {"date": "2021-07-28", "close": 0.049, "volume": 669412.0}, {"date": "2021-07-29", "close": 0.052, "volume": 182803.0}, {"date": "2021-07-30", "close": 0.052, "volume": 15000.0}, {"date": "2021-08-02", "close": 0.05, "volume": 159226.0}, {"date": "2021-08-03", "close": 0.049, "volume": 417323.0}, {"date": "2021-08-04", "close": 0.047, "volume": 782031.0}, {"date": "2021-08-05", "close": 0.049, "volume": 634615.0}, {"date": "2021-08-06", "close": 0.048, "volume": 102095.0}, {"date": "2021-08-09", "close": 0.049, "volume": 1049852.0}, {"date": "2021-08-10", "close": 0.049, "volume": 439304.0}, {"date": "2021-08-11", "close": 0.049, "volume": 662359.0}, {"date": "2021-08-12", "close": 0.051, "volume": 1255033.0}, {"date": "2021-08-13", "close": 0.051, "volume": 224899.0}, {"date": "2021-08-16", "close": 0.051, "volume": 572260.0}, {"date": "2021-08-17", "close": 0.053, "volume": 745977.0}, {"date": "2021-08-18", "close": 0.051, "volume": 1125586.0}, {"date": "2021-08-19", "close": 0.053, "volume": 467907.0}, {"date": "2021-08-23", "close": 0.049, "volume": 252080.0}, {"date": "2021-08-24", "close": 0.048, "volume": 1427901.0}, {"date": "2021-08-25", "close": 0.053, "volume": 330000.0}, {"date": "2021-08-26", "close": 0.052, "volume": 506112.0}, {"date": "2021-08-27", "close": 0.057, "volume": 2523732.0}, {"date": "2021-08-30", "close": 0.068, "volume": 6264541.0}, {"date": "2021-08-31", "close": 0.071, "volume": 3128776.0}, {"date": "2021-09-01", "close": 0.071, "volume": 1901328.0}, {"date": "2021-09-02", "close": 0.069, "volume": 911627.0}, {"date": "2021-09-03", "close": 0.067, "volume": 2620027.0}, {"date": "2021-09-06", "close": 0.066, "volume": 1412744.0}, {"date": "2021-09-07", "close": 0.074, "volume": 3611448.0}, {"date": "2021-09-08", "close": 0.074, "volume": 520271.0}, {"date": "2021-09-09", "close": 0.069, "volume": 747208.0}, {"date": "2021-09-10", "close": 0.069, "volume": 991847.0}, {"date": "2021-09-13", "close": 0.067, "volume": 148541.0}, {"date": "2021-09-14", "close": 0.065, "volume": 811575.0}, {"date": "2021-09-15", "close": 0.066, "volume": 215739.0}, {"date": "2021-09-16", "close": 0.066, "volume": 133664.0}, {"date": "2021-09-17", "close": 0.074, "volume": 1835989.0}, {"date": "2021-09-20", "close": 0.073, "volume": 753887.0}, {"date": "2021-09-21", "close": 0.067, "volume": 399568.0}, {"date": "2021-09-22", "close": 0.069, "volume": 519742.0}, {"date": "2021-09-23", "close": 0.071, "volume": 722293.0}, {"date": "2021-09-24", "close": 0.08, "volume": 4657493.0}, {"date": "2021-09-27", "close": 0.081, "volume": 2727556.0}, {"date": "2021-09-28", "close": 0.069, "volume": 2158037.0}, {"date": "2021-09-29", "close": 0.07, "volume": 826601.0}, {"date": "2021-09-30", "close": 0.072, "volume": 1418320.0}, {"date": "2021-10-01", "close": 0.07, "volume": 488798.0}, {"date": "2021-10-04", "close": 0.068, "volume": 923761.0}, {"date": "2021-10-05", "close": 0.069, "volume": 985691.0}, {"date": "2021-10-06", "close": 0.064, "volume": 463336.0}, {"date": "2021-10-07", "close": 0.068, "volume": 797908.0}, {"date": "2021-10-08", "close": 0.067, "volume": 430253.0}, {"date": "2021-10-11", "close": 0.067, "volume": 79384.0}, {"date": "2021-10-12", "close": 0.064, "volume": 836417.0}, {"date": "2021-10-13", "close": 0.063, "volume": 493333.0}, {"date": "2021-10-14", "close": 0.067, "volume": 277382.0}, {"date": "2021-10-15", "close": 0.064, "volume": 217968.0}, {"date": "2021-10-18", "close": 0.063, "volume": 315000.0}, {"date": "2021-10-19", "close": 0.062, "volume": 693463.0}, {"date": "2021-10-20", "close": 0.059, "volume": 1405292.0}, {"date": "2021-10-21", "close": 0.059, "volume": 429580.0}, {"date": "2021-10-22", "close": 0.058, "volume": 319828.0}, {"date": "2021-10-25", "close": 0.06, "volume": 278200.0}, {"date": "2021-10-26", "close": 0.06, "volume": 464370.0}, {"date": "2021-10-27", "close": 0.061, "volume": 358443.0}, {"date": "2021-10-28", "close": 0.066, "volume": 1156419.0}, {"date": "2021-10-29", "close": 0.063, "volume": 276706.0}, {"date": "2021-11-01", "close": 0.064, "volume": 238325.0}, {"date": "2021-11-02", "close": 0.061, "volume": 438081.0}, {"date": "2021-11-03", "close": 0.064, "volume": 20200.0}, {"date": "2021-11-04", "close": 0.06, "volume": 398400.0}, {"date": "2021-11-05", "close": 0.063, "volume": 441878.0}, {"date": "2021-11-08", "close": 0.061, "volume": 56824.0}, {"date": "2021-11-09", "close": 0.067, "volume": 647615.0}, {"date": "2021-11-10", "close": 0.061, "volume": 763767.0}, {"date": "2021-11-11", "close": 0.059, "volume": 663088.0}, {"date": "2021-11-12", "close": 0.06, "volume": 56400.0}, {"date": "2021-11-15", "close": 0.058, "volume": 881455.0}, {"date": "2021-11-16", "close": 0.057, "volume": 689102.0}, {"date": "2021-11-17", "close": 0.06, "volume": 164468.0}, {"date": "2021-11-18", "close": 0.057, "volume": 609915.0}, {"date": "2021-11-19", "close": 0.059, "volume": 60000.0}, {"date": "2021-11-22", "close": 0.057, "volume": 405253.0}, {"date": "2021-11-23", "close": 0.056, "volume": 835448.0}, {"date": "2021-11-24", "close": 0.056, "volume": 438200.0}, {"date": "2021-11-25", "close": 0.057, "volume": 80942.0}, {"date": "2021-11-26", "close": 0.057, "volume": 35558.0}, {"date": "2021-11-29", "close": 0.054, "volume": 283661.0}, {"date": "2021-11-30", "close": 0.054, "volume": 588778.0}, {"date": "2021-12-01", "close": 0.054, "volume": 48405.0}, {"date": "2021-12-02", "close": 0.05, "volume": 761294.0}, {"date": "2021-12-03", "close": 0.049, "volume": 504779.0}, {"date": "2021-12-06", "close": 0.049, "volume": 426398.0}, {"date": "2021-12-07", "close": 0.05, "volume": 270000.0}, {"date": "2021-12-08", "close": 0.053, "volume": 1773208.0}, {"date": "2021-12-09", "close": 0.052, "volume": 151650.0}, {"date": "2021-12-10", "close": 0.051, "volume": 530324.0}, {"date": "2021-12-13", "close": 0.047, "volume": 613742.0}, {"date": "2021-12-14", "close": 0.047, "volume": 242637.0}, {"date": "2021-12-15", "close": 0.048, "volume": 245.0}, {"date": "2021-12-16", "close": 0.047, "volume": 50000.0}, {"date": "2021-12-17", "close": 0.051, "volume": 336728.0}, {"date": "2021-12-20", "close": 0.045, "volume": 360426.0}, {"date": "2021-12-21", "close": 0.046, "volume": 17659.0}, {"date": "2021-12-22", "close": 0.045, "volume": 832500.0}, {"date": "2021-12-24", "close": 0.047, "volume": 92800.0}, {"date": "2021-12-29", "close": 0.049, "volume": 300519.0}, {"date": "2021-12-30", "close": 0.049, "volume": 4181.0}, {"date": "2021-12-31", "close": 0.049, "volume": 230819.0}, {"date": "2022-01-04", "close": 0.049, "volume": 247768.0}, {"date": "2022-01-05", "close": 0.05, "volume": 100000.0}, {"date": "2022-01-06", "close": 0.048, "volume": 292799.0}, {"date": "2022-01-07", "close": 0.05, "volume": 80000.0}, {"date": "2022-01-10", "close": 0.05, "volume": 217834.0}, {"date": "2022-01-11", "close": 0.049, "volume": 53409.0}, {"date": "2022-01-12", "close": 0.05, "volume": 290800.0}, {"date": "2022-01-13", "close": 0.049, "volume": 40000.0}, {"date": "2022-01-14", "close": 0.049, "volume": 12100.0}, {"date": "2022-01-17", "close": 0.048, "volume": 268198.0}, {"date": "2022-01-18", "close": 0.052, "volume": 522577.0}, {"date": "2022-01-19", "close": 0.054, "volume": 841132.0}, {"date": "2022-01-20", "close": 0.06, "volume": 1541861.0}, {"date": "2022-01-21", "close": 0.058, "volume": 1759776.0}, {"date": "2022-01-24", "close": 0.052, "volume": 1251440.0}, {"date": "2022-01-25", "close": 0.053, "volume": 1348195.0}, {"date": "2022-01-27", "close": 0.052, "volume": 393289.0}, {"date": "2022-01-28", "close": 0.052, "volume": 400093.0}, {"date": "2022-01-31", "close": 0.052, "volume": 516541.0}, {"date": "2022-02-01", "close": 0.05, "volume": 15323.0}, {"date": "2022-02-02", "close": 0.048, "volume": 288744.0}, {"date": "2022-02-03", "close": 0.048, "volume": 200000.0}, {"date": "2022-02-04", "close": 0.048, "volume": 88412.0}, {"date": "2022-02-07", "close": 0.049, "volume": 439654.0}, {"date": "2022-02-09", "close": 0.05, "volume": 112000.0}, {"date": "2022-02-10", "close": 0.049, "volume": 184271.0}, {"date": "2022-02-11", "close": 0.049, "volume": 100000.0}, {"date": "2022-02-14", "close": 0.048, "volume": 394095.0}, {"date": "2022-02-15", "close": 0.047, "volume": 108800.0}, {"date": "2022-02-16", "close": 0.047, "volume": 119133.0}, {"date": "2022-02-17", "close": 0.047, "volume": 205000.0}, {"date": "2022-02-18", "close": 0.043, "volume": 2795753.0}, {"date": "2022-02-21", "close": 0.045, "volume": 148991.0}, {"date": "2022-02-22", "close": 0.042, "volume": 981665.0}, {"date": "2022-02-23", "close": 0.045, "volume": 448000.0}, {"date": "2022-02-24", "close": 0.042, "volume": 252449.0}, {"date": "2022-02-25", "close": 0.042, "volume": 471332.0}, {"date": "2022-02-28", "close": 0.044, "volume": 100000.0}, {"date": "2022-03-01", "close": 0.044, "volume": 311113.0}, {"date": "2022-03-02", "close": 0.042, "volume": 316500.0}, {"date": "2022-03-03", "close": 0.04, "volume": 348600.0}, {"date": "2022-03-04", "close": 0.04, "volume": 673751.0}, {"date": "2022-03-07", "close": 0.043, "volume": 207449.0}, {"date": "2022-03-08", "close": 0.041, "volume": 123000.0}, {"date": "2022-03-09", "close": 0.041, "volume": 7909.0}, {"date": "2022-03-10", "close": 0.041, "volume": 14132.0}, {"date": "2022-03-11", "close": 0.044, "volume": 267134.0}, {"date": "2022-03-14", "close": 0.042, "volume": 67746.0}, {"date": "2022-03-15", "close": 0.042, "volume": 510735.0}, {"date": "2022-03-16", "close": 0.043, "volume": 426486.0}, {"date": "2022-03-17", "close": 0.044, "volume": 773970.0}, {"date": "2022-03-18", "close": 0.044, "volume": 150000.0}, {"date": "2022-03-21", "close": 0.049, "volume": 1826405.0}, {"date": "2022-03-22", "close": 0.045, "volume": 1108950.0}, {"date": "2022-03-23", "close": 0.046, "volume": 859398.0}, {"date": "2022-03-24", "close": 0.048, "volume": 147234.0}, {"date": "2022-03-25", "close": 0.047, "volume": 30000.0}, {"date": "2022-03-28", "close": 0.052, "volume": 1540423.0}, {"date": "2022-03-29", "close": 0.054, "volume": 1526084.0}, {"date": "2022-03-30", "close": 0.05, "volume": 431841.0}, {"date": "2022-03-31", "close": 0.053, "volume": 353755.0}, {"date": "2022-04-01", "close": 0.057, "volume": 814714.0}, {"date": "2022-04-04", "close": 0.06, "volume": 2710660.0}, {"date": "2022-04-05", "close": 0.059, "volume": 239542.0}, {"date": "2022-04-06", "close": 0.058, "volume": 465371.0}, {"date": "2022-04-07", "close": 0.059, "volume": 866432.0}, {"date": "2022-04-12", "close": 0.115, "volume": 91627802.0}, {"date": "2022-04-13", "close": 0.115, "volume": 11541613.0}, {"date": "2022-04-14", "close": 0.12, "volume": 13418224.0}, {"date": "2022-04-21", "close": 0.13, "volume": 12337315.0}, {"date": "2022-04-22", "close": 0.13, "volume": 5570128.0}, {"date": "2022-04-26", "close": 0.115, "volume": 7125635.0}, {"date": "2022-04-27", "close": 0.12, "volume": 1482689.0}, {"date": "2022-04-28", "close": 0.11, "volume": 3469194.0}, {"date": "2022-04-29", "close": 0.115, "volume": 3248509.0}, {"date": "2022-05-02", "close": 0.105, "volume": 3372995.0}, {"date": "2022-05-03", "close": 0.105, "volume": 1246906.0}, {"date": "2022-05-04", "close": 0.096, "volume": 4894583.0}, {"date": "2022-05-05", "close": 0.105, "volume": 1653007.0}, {"date": "2022-05-06", "close": 0.095, "volume": 1352312.0}, {"date": "2022-05-09", "close": 0.086, "volume": 2727382.0}, {"date": "2022-05-10", "close": 0.078, "volume": 3609193.0}, {"date": "2022-05-11", "close": 0.083, "volume": 1713056.0}, {"date": "2022-05-12", "close": 0.078, "volume": 1906365.0}, {"date": "2022-05-13", "close": 0.084, "volume": 1982025.0}, {"date": "2022-05-16", "close": 0.082, "volume": 1713129.0}, {"date": "2022-05-19", "close": 0.079, "volume": 5841607.0}, {"date": "2022-05-20", "close": 0.076, "volume": 3124741.0}, {"date": "2022-05-23", "close": 0.075, "volume": 1982544.0}, {"date": "2022-05-24", "close": 0.075, "volume": 3056242.0}, {"date": "2022-05-25", "close": 0.077, "volume": 495493.0}, {"date": "2022-05-26", "close": 0.077, "volume": 620662.0}, {"date": "2022-05-27", "close": 0.075, "volume": 1360412.0}, {"date": "2022-05-30", "close": 0.077, "volume": 1414736.0}, {"date": "2022-05-31", "close": 0.085, "volume": 2964979.0}, {"date": "2022-06-01", "close": 0.079, "volume": 2572586.0}, {"date": "2022-06-02", "close": 0.075, "volume": 576608.0}, {"date": "2022-06-03", "close": 0.078, "volume": 458036.0}, {"date": "2022-06-06", "close": 0.075, "volume": 511197.0}, {"date": "2022-06-07", "close": 0.073, "volume": 647383.0}, {"date": "2022-06-08", "close": 0.065, "volume": 2075818.0}, {"date": "2022-06-09", "close": 0.061, "volume": 966427.0}, {"date": "2022-06-10", "close": 0.0635, "volume": 919741.0}, {"date": "2022-06-14", "close": 0.053, "volume": 2203966.0}, {"date": "2022-06-15", "close": 0.055, "volume": 1281960.0}, {"date": "2022-06-16", "close": 0.055, "volume": 370501.0}, {"date": "2022-06-17", "close": 0.054, "volume": 641786.0}, {"date": "2022-06-20", "close": 0.053, "volume": 319276.0}, {"date": "2022-06-21", "close": 0.053, "volume": 10000.0}, {"date": "2022-06-22", "close": 0.048, "volume": 6611056.0}, {"date": "2022-06-23", "close": 0.044, "volume": 1679037.0}, {"date": "2022-06-24", "close": 0.048, "volume": 725830.0}, {"date": "2022-06-27", "close": 0.046, "volume": 1939450.0}, {"date": "2022-06-28", "close": 0.045, "volume": 1213920.0}, {"date": "2022-06-29", "close": 0.046, "volume": 4078287.0}, {"date": "2022-06-30", "close": 0.047, "volume": 1123993.0}, {"date": "2022-07-01", "close": 0.052, "volume": 2616558.0}, {"date": "2022-07-04", "close": 0.056, "volume": 1454924.0}, {"date": "2022-07-05", "close": 0.0535, "volume": 639816.0}, {"date": "2022-07-06", "close": 0.048, "volume": 1123660.0}, {"date": "2022-07-07", "close": 0.048, "volume": 109384.0}, {"date": "2022-07-08", "close": 0.053, "volume": 769903.0}, {"date": "2022-07-11", "close": 0.05, "volume": 343045.0}, {"date": "2022-07-12", "close": 0.049, "volume": 766354.0}, {"date": "2022-07-13", "close": 0.048, "volume": 289873.0}, {"date": "2022-07-14", "close": 0.047, "volume": 534985.0}, {"date": "2022-07-15", "close": 0.051, "volume": 266719.0}, {"date": "2022-07-18", "close": 0.051, "volume": 7467.0}, {"date": "2022-07-19", "close": 0.05, "volume": 34295.0}, {"date": "2022-07-20", "close": 0.053, "volume": 72311.0}, {"date": "2022-07-21", "close": 0.059, "volume": 978497.0}, {"date": "2022-07-22", "close": 0.06, "volume": 528938.0}, {"date": "2022-07-25", "close": 0.054, "volume": 678619.0}, {"date": "2022-07-26", "close": 0.05, "volume": 768722.0}, {"date": "2022-07-27", "close": 0.049, "volume": 472862.0}, {"date": "2022-07-28", "close": 0.051, "volume": 399072.0}, {"date": "2022-07-29", "close": 0.048, "volume": 537180.0}, {"date": "2022-08-01", "close": 0.049, "volume": 156933.0}, {"date": "2022-08-02", "close": 0.049, "volume": 647476.0}, {"date": "2022-08-03", "close": 0.049, "volume": 101900.0}, {"date": "2022-08-04", "close": 0.05, "volume": 84701.0}, {"date": "2022-08-05", "close": 0.049, "volume": 284000.0}, {"date": "2022-08-08", "close": 0.052, "volume": 1315327.0}, {"date": "2022-08-09", "close": 0.057, "volume": 1825111.0}, {"date": "2022-08-10", "close": 0.054, "volume": 540295.0}, {"date": "2022-08-11", "close": 0.058, "volume": 961000.0}, {"date": "2022-08-12", "close": 0.068, "volume": 5034827.0}, {"date": "2022-08-15", "close": 0.065, "volume": 3170251.0}, {"date": "2022-08-16", "close": 0.062, "volume": 3755497.0}, {"date": "2022-08-17", "close": 0.062, "volume": 1271891.0}, {"date": "2022-08-18", "close": 0.063, "volume": 930866.0}, {"date": "2022-08-19", "close": 0.065, "volume": 248066.0}, {"date": "2022-08-22", "close": 0.061, "volume": 454058.0}, {"date": "2022-08-23", "close": 0.063, "volume": 1430064.0}, {"date": "2022-08-24", "close": 0.066, "volume": 392429.0}, {"date": "2022-08-25", "close": 0.064, "volume": 291784.0}, {"date": "2022-08-26", "close": 0.063, "volume": 3491.0}, {"date": "2022-08-29", "close": 0.063, "volume": 394501.0}, {"date": "2022-08-30", "close": 0.061, "volume": 273521.0}, {"date": "2022-08-31", "close": 0.064, "volume": 1005541.0}, {"date": "2022-09-01", "close": 0.062, "volume": 469246.0}, {"date": "2022-09-02", "close": 0.062, "volume": 115657.0}, {"date": "2022-09-05", "close": 0.06, "volume": 1408372.0}, {"date": "2022-09-06", "close": 0.062, "volume": 371726.0}, {"date": "2022-09-07", "close": 0.058, "volume": 1227426.0}, {"date": "2022-09-08", "close": 0.065, "volume": 823172.0}, {"date": "2022-09-09", "close": 0.061, "volume": 743419.0}, {"date": "2022-09-12", "close": 0.062, "volume": 690990.0}, {"date": "2022-09-13", "close": 0.061, "volume": 274544.0}, {"date": "2022-09-14", "close": 0.0595, "volume": 527207.0}, {"date": "2022-09-15", "close": 0.064, "volume": 1034796.0}, {"date": "2022-09-16", "close": 0.067, "volume": 4410631.0}, {"date": "2022-09-19", "close": 0.064, "volume": 807447.0}, {"date": "2022-09-20", "close": 0.068, "volume": 235097.0}, {"date": "2022-09-21", "close": 0.064, "volume": 630535.0}, {"date": "2022-09-23", "close": 0.062, "volume": 965890.0}, {"date": "2022-09-26", "close": 0.061, "volume": 290300.0}, {"date": "2022-09-27", "close": 0.06, "volume": 910697.0}, {"date": "2022-09-28", "close": 0.063, "volume": 229127.0}, {"date": "2022-09-29", "close": 0.062, "volume": 538729.0}, {"date": "2022-09-30", "close": 0.068, "volume": 1217724.0}, {"date": "2022-10-03", "close": 0.062, "volume": 816918.0}, {"date": "2022-10-04", "close": 0.063, "volume": 248800.0}, {"date": "2022-10-05", "close": 0.066, "volume": 918316.0}, {"date": "2022-10-06", "close": 0.074, "volume": 4339965.0}, {"date": "2022-10-07", "close": 0.072, "volume": 1814259.0}, {"date": "2022-10-10", "close": 0.07, "volume": 1546338.0}, {"date": "2022-10-11", "close": 0.064, "volume": 1741304.0}, {"date": "2022-10-12", "close": 0.059, "volume": 8496761.0}, {"date": "2022-10-13", "close": 0.059, "volume": 567284.0}, {"date": "2022-10-14", "close": 0.058, "volume": 1140005.0}, {"date": "2022-10-17", "close": 0.06, "volume": 573655.0}, {"date": "2022-10-18", "close": 0.06, "volume": 214298.0}, {"date": "2022-10-19", "close": 0.06, "volume": 529493.0}, {"date": "2022-10-20", "close": 0.061, "volume": 309751.0}, {"date": "2022-10-21", "close": 0.063, "volume": 185701.0}, {"date": "2022-10-24", "close": 0.062, "volume": 1016655.0}, {"date": "2022-10-25", "close": 0.062, "volume": 411561.0}, {"date": "2022-10-26", "close": 0.062, "volume": 381250.0}, {"date": "2022-10-27", "close": 0.065, "volume": 372909.0}, {"date": "2022-10-28", "close": 0.061, "volume": 1052111.0}, {"date": "2022-10-31", "close": 0.064, "volume": 883483.0}, {"date": "2022-11-01", "close": 0.063, "volume": 729856.0}, {"date": "2022-11-02", "close": 0.062, "volume": 867800.0}, {"date": "2022-11-03", "close": 0.06, "volume": 946747.0}, {"date": "2022-11-04", "close": 0.06, "volume": 1046288.0}, {"date": "2022-11-07", "close": 0.0605, "volume": 398600.0}, {"date": "2022-11-08", "close": 0.059, "volume": 659068.0}, {"date": "2022-11-09", "close": 0.06, "volume": 557336.0}, {"date": "2022-11-10", "close": 0.06, "volume": 424802.0}, {"date": "2022-11-11", "close": 0.06, "volume": 182475.0}, {"date": "2022-11-14", "close": 0.059, "volume": 251212.0}, {"date": "2022-11-15", "close": 0.061, "volume": 414904.0}, {"date": "2022-11-16", "close": 0.059, "volume": 251751.0}, {"date": "2022-11-17", "close": 0.059, "volume": 844832.0}, {"date": "2022-11-18", "close": 0.058, "volume": 224595.0}, {"date": "2022-11-21", "close": 0.06, "volume": 1256252.0}, {"date": "2022-11-22", "close": 0.062, "volume": 1000275.0}, {"date": "2022-11-23", "close": 0.061, "volume": 578162.0}, {"date": "2022-11-24", "close": 0.06, "volume": 209115.0}, {"date": "2022-11-25", "close": 0.058, "volume": 242661.0}, {"date": "2022-11-28", "close": 0.056, "volume": 584760.0}, {"date": "2022-11-29", "close": 0.059, "volume": 215869.0}, {"date": "2022-11-30", "close": 0.061, "volume": 129744.0}, {"date": "2022-12-01", "close": 0.061, "volume": 262174.0}, {"date": "2022-12-02", "close": 0.06, "volume": 12951.0}, {"date": "2022-12-05", "close": 0.058, "volume": 597836.0}, {"date": "2022-12-06", "close": 0.057, "volume": 87457.0}, {"date": "2022-12-07", "close": 0.053, "volume": 789894.0}, {"date": "2022-12-08", "close": 0.055, "volume": 89000.0}, {"date": "2022-12-09", "close": 0.059, "volume": 882778.0}, {"date": "2022-12-12", "close": 0.058, "volume": 191596.0}, {"date": "2022-12-13", "close": 0.055, "volume": 188795.0}, {"date": "2022-12-14", "close": 0.056, "volume": 62137.0}, {"date": "2022-12-15", "close": 0.05, "volume": 2742414.0}, {"date": "2022-12-16", "close": 0.05, "volume": 171526.0}, {"date": "2022-12-19", "close": 0.047, "volume": 453537.0}, {"date": "2022-12-20", "close": 0.046, "volume": 1065159.0}, {"date": "2022-12-21", "close": 0.047, "volume": 1138835.0}, {"date": "2022-12-23", "close": 0.045, "volume": 55704.0}, {"date": "2022-12-28", "close": 0.048, "volume": 3028.0}, {"date": "2022-12-29", "close": 0.045, "volume": 177000.0}, {"date": "2022-12-30", "close": 0.044, "volume": 271817.0}, {"date": "2023-01-03", "close": 0.041, "volume": 666241.0}, {"date": "2023-01-04", "close": 0.042, "volume": 341174.0}, {"date": "2023-01-05", "close": 0.044, "volume": 154314.0}, {"date": "2023-01-06", "close": 0.043, "volume": 41334.0}, {"date": "2023-01-09", "close": 0.045, "volume": 159238.0}, {"date": "2023-01-10", "close": 0.044, "volume": 301776.0}, {"date": "2023-01-11", "close": 0.044, "volume": 160362.0}, {"date": "2023-01-12", "close": 0.045, "volume": 82001.0}, {"date": "2023-01-13", "close": 0.045, "volume": 9807.0}, {"date": "2023-01-16", "close": 0.043, "volume": 222301.0}, {"date": "2023-01-17", "close": 0.041, "volume": 457899.0}, {"date": "2023-01-18", "close": 0.042, "volume": 309050.0}, {"date": "2023-01-19", "close": 0.044, "volume": 125037.0}, {"date": "2023-01-20", "close": 0.044, "volume": 518866.0}, {"date": "2023-01-23", "close": 0.043, "volume": 1146858.0}, {"date": "2023-01-24", "close": 0.043, "volume": 39759.0}, {"date": "2023-01-25", "close": 0.04, "volume": 829990.0}, {"date": "2023-01-27", "close": 0.042, "volume": 251969.0}, {"date": "2023-01-30", "close": 0.043, "volume": 775436.0}, {"date": "2023-01-31", "close": 0.043, "volume": 272500.0}, {"date": "2023-02-01", "close": 0.043, "volume": 86060.0}, {"date": "2023-02-02", "close": 0.044, "volume": 1305199.0}, {"date": "2023-02-03", "close": 0.042, "volume": 45205.0}, {"date": "2023-02-06", "close": 0.04, "volume": 325892.0}, {"date": "2023-02-07", "close": 0.04, "volume": 840128.0}, {"date": "2023-02-08", "close": 0.044, "volume": 783898.0}, {"date": "2023-02-09", "close": 0.044, "volume": 350800.0}, {"date": "2023-02-10", "close": 0.043, "volume": 14000.0}, {"date": "2023-02-13", "close": 0.044, "volume": 48500.0}, {"date": "2023-02-14", "close": 0.044, "volume": 158000.0}, {"date": "2023-02-15", "close": 0.04, "volume": 220879.0}, {"date": "2023-02-16", "close": 0.045, "volume": 384807.0}, {"date": "2023-02-17", "close": 0.045, "volume": 987496.0}, {"date": "2023-02-20", "close": 0.039, "volume": 357004.0}, {"date": "2023-02-21", "close": 0.042, "volume": 240290.0}, {"date": "2023-02-22", "close": 0.039, "volume": 78669.0}, {"date": "2023-02-23", "close": 0.04, "volume": 921109.0}, {"date": "2023-02-24", "close": 0.04, "volume": 120000.0}, {"date": "2023-02-27", "close": 0.039, "volume": 465339.0}, {"date": "2023-02-28", "close": 0.038, "volume": 289999.0}, {"date": "2023-03-01", "close": 0.037, "volume": 92084.0}, {"date": "2023-03-02", "close": 0.039, "volume": 325977.0}, {"date": "2023-03-03", "close": 0.039, "volume": 213563.0}, {"date": "2023-03-06", "close": 0.037, "volume": 383348.0}, {"date": "2023-03-07", "close": 0.038, "volume": 748379.0}, {"date": "2023-03-08", "close": 0.035, "volume": 323800.0}, {"date": "2023-03-09", "close": 0.033, "volume": 1685563.0}, {"date": "2023-03-10", "close": 0.032, "volume": 582454.0}, {"date": "2023-03-13", "close": 0.034, "volume": 69941.0}, {"date": "2023-03-14", "close": 0.031, "volume": 1242232.0}, {"date": "2023-03-15", "close": 0.0315, "volume": 330500.0}, {"date": "2023-03-16", "close": 0.028, "volume": 136600.0}, {"date": "2023-03-17", "close": 0.03, "volume": 314087.0}, {"date": "2023-03-20", "close": 0.028, "volume": 91291.0}, {"date": "2023-03-21", "close": 0.03, "volume": 764786.0}, {"date": "2023-03-22", "close": 0.029, "volume": 496576.0}, {"date": "2023-03-23", "close": 0.029, "volume": 274854.0}, {"date": "2023-03-24", "close": 0.029, "volume": 93335.0}, {"date": "2023-03-27", "close": 0.029, "volume": 178900.0}, {"date": "2023-03-28", "close": 0.029, "volume": 51165.0}, {"date": "2023-03-29", "close": 0.03, "volume": 28136.0}, {"date": "2023-03-30", "close": 0.029, "volume": 28400.0}, {"date": "2023-03-31", "close": 0.027, "volume": 475142.0}, {"date": "2023-04-03", "close": 0.03, "volume": 803335.0}, {"date": "2023-04-04", "close": 0.028, "volume": 331354.0}, {"date": "2023-04-05", "close": 0.027, "volume": 180138.0}, {"date": "2023-04-06", "close": 0.0275, "volume": 193960.0}, {"date": "2023-04-11", "close": 0.029, "volume": 152147.0}, {"date": "2023-04-12", "close": 0.028, "volume": 192502.0}, {"date": "2023-04-13", "close": 0.031, "volume": 1702511.0}, {"date": "2023-04-14", "close": 0.033, "volume": 921665.0}, {"date": "2023-04-17", "close": 0.0345, "volume": 263372.0}, {"date": "2023-04-18", "close": 0.033, "volume": 760058.0}, {"date": "2023-04-20", "close": 0.031, "volume": 1281907.0}, {"date": "2023-04-21", "close": 0.033, "volume": 217085.0}, {"date": "2023-04-24", "close": 0.033, "volume": 4000.0}, {"date": "2023-04-26", "close": 0.033, "volume": 317445.0}, {"date": "2023-04-27", "close": 0.033, "volume": 610.0}, {"date": "2023-05-03", "close": 0.032, "volume": 75000.0}, {"date": "2023-05-04", "close": 0.031, "volume": 75000.0}, {"date": "2023-05-05", "close": 0.03, "volume": 180000.0}, {"date": "2023-05-08", "close": 0.03, "volume": 456119.0}, {"date": "2023-05-09", "close": 0.029, "volume": 230552.0}, {"date": "2023-05-10", "close": 0.028, "volume": 732642.0}, {"date": "2023-05-11", "close": 0.03, "volume": 1219502.0}, {"date": "2023-05-12", "close": 0.027, "volume": 250000.0}, {"date": "2023-05-15", "close": 0.029, "volume": 92693.0}, {"date": "2023-05-16", "close": 0.027, "volume": 229222.0}, {"date": "2023-05-17", "close": 0.026, "volume": 1101858.0}, {"date": "2023-05-18", "close": 0.027, "volume": 6000.0}, {"date": "2023-05-19", "close": 0.025, "volume": 173398.0}, {"date": "2023-05-22", "close": 0.024, "volume": 450821.0}, {"date": "2023-05-23", "close": 0.024, "volume": 23600.0}, {"date": "2023-05-24", "close": 0.024, "volume": 709955.0}, {"date": "2023-05-25", "close": 0.025, "volume": 382000.0}, {"date": "2023-05-26", "close": 0.026, "volume": 926761.0}, {"date": "2023-05-29", "close": 0.026, "volume": 809736.0}, {"date": "2023-05-30", "close": 0.023, "volume": 444319.0}, {"date": "2023-05-31", "close": 0.023, "volume": 230000.0}, {"date": "2023-06-01", "close": 0.021, "volume": 232501.0}, {"date": "2023-06-02", "close": 0.024, "volume": 237000.0}, {"date": "2023-06-05", "close": 0.023, "volume": 101666.0}, {"date": "2023-06-06", "close": 0.023, "volume": 379266.0}, {"date": "2023-06-07", "close": 0.024, "volume": 780947.0}, {"date": "2023-06-08", "close": 0.024, "volume": 560242.0}, {"date": "2023-06-09", "close": 0.023, "volume": 20000.0}, {"date": "2023-06-13", "close": 0.022, "volume": 310801.0}, {"date": "2023-06-14", "close": 0.024, "volume": 663963.0}, {"date": "2023-06-15", "close": 0.022, "volume": 429315.0}, {"date": "2023-06-16", "close": 0.023, "volume": 87719.0}, {"date": "2023-06-19", "close": 0.023, "volume": 145894.0}, {"date": "2023-06-20", "close": 0.023, "volume": 207162.0}, {"date": "2023-06-21", "close": 0.021, "volume": 174515.0}, {"date": "2023-06-22", "close": 0.021, "volume": 194141.0}, {"date": "2023-06-23", "close": 0.02, "volume": 636520.0}, {"date": "2023-06-26", "close": 0.021, "volume": 192363.0}, {"date": "2023-06-27", "close": 0.02, "volume": 433419.0}, {"date": "2023-06-28", "close": 0.021, "volume": 469977.0}, {"date": "2023-06-29", "close": 0.024, "volume": 1261794.0}, {"date": "2023-06-30", "close": 0.024, "volume": 173412.0}, {"date": "2023-07-03", "close": 0.024, "volume": 200000.0}, {"date": "2023-07-04", "close": 0.023, "volume": 100000.0}, {"date": "2023-07-05", "close": 0.041, "volume": 112988619.0}, {"date": "2023-07-10", "close": 0.034, "volume": 13458383.0}, {"date": "2023-07-11", "close": 0.036, "volume": 2722490.0}, {"date": "2023-07-12", "close": 0.034, "volume": 1221901.0}, {"date": "2023-07-13", "close": 0.035, "volume": 1517915.0}, {"date": "2023-07-14", "close": 0.035, "volume": 992055.0}, {"date": "2023-07-17", "close": 0.038, "volume": 1656761.0}, {"date": "2023-07-18", "close": 0.036, "volume": 950762.0}, {"date": "2023-07-19", "close": 0.037, "volume": 1277671.0}, {"date": "2023-07-20", "close": 0.037, "volume": 379316.0}, {"date": "2023-07-21", "close": 0.033, "volume": 5636829.0}, {"date": "2023-07-24", "close": 0.031, "volume": 1459872.0}, {"date": "2023-07-25", "close": 0.031, "volume": 1772088.0}, {"date": "2023-07-26", "close": 0.032, "volume": 2249498.0}, {"date": "2023-07-27", "close": 0.032, "volume": 251557.0}, {"date": "2023-07-28", "close": 0.032, "volume": 580184.0}, {"date": "2023-07-31", "close": 0.03, "volume": 706700.0}, {"date": "2023-08-01", "close": 0.029, "volume": 780061.0}, {"date": "2023-08-02", "close": 0.032, "volume": 1055427.0}, {"date": "2023-08-03", "close": 0.027, "volume": 3776143.0}, {"date": "2023-08-04", "close": 0.028, "volume": 859758.0}, {"date": "2023-08-07", "close": 0.029, "volume": 555704.0}, {"date": "2023-08-08", "close": 0.028, "volume": 1353937.0}, {"date": "2023-08-09", "close": 0.028, "volume": 959182.0}, {"date": "2023-08-10", "close": 0.028, "volume": 1269151.0}, {"date": "2023-08-11", "close": 0.028, "volume": 400.0}, {"date": "2023-08-14", "close": 0.028, "volume": 278873.0}, {"date": "2023-08-15", "close": 0.028, "volume": 244343.0}, {"date": "2023-08-16", "close": 0.027, "volume": 2117820.0}, {"date": "2023-08-17", "close": 0.027, "volume": 516054.0}, {"date": "2023-08-18", "close": 0.028, "volume": 1129408.0}, {"date": "2023-08-21", "close": 0.027, "volume": 502070.0}, {"date": "2023-08-22", "close": 0.026, "volume": 652470.0}, {"date": "2023-08-23", "close": 0.026, "volume": 868049.0}, {"date": "2023-08-24", "close": 0.027, "volume": 19026.0}, {"date": "2023-08-25", "close": 0.0275, "volume": 32640.0}, {"date": "2023-08-28", "close": 0.026, "volume": 920867.0}, {"date": "2023-08-29", "close": 0.026, "volume": 697937.0}, {"date": "2023-08-30", "close": 0.026, "volume": 80000.0}, {"date": "2023-08-31", "close": 0.027, "volume": 80135.0}, {"date": "2023-09-01", "close": 0.0275, "volume": 20000.0}, {"date": "2023-09-04", "close": 0.026, "volume": 71715.0}, {"date": "2023-09-05", "close": 0.026, "volume": 160100.0}, {"date": "2023-09-07", "close": 0.024, "volume": 1215005.0}, {"date": "2023-09-08", "close": 0.022, "volume": 1385298.0}, {"date": "2023-09-11", "close": 0.021, "volume": 747819.0}, {"date": "2023-09-12", "close": 0.021, "volume": 313750.0}, {"date": "2023-09-13", "close": 0.022, "volume": 60000.0}, {"date": "2023-09-14", "close": 0.021, "volume": 1042995.0}, {"date": "2023-09-15", "close": 0.02, "volume": 252200.0}, {"date": "2023-09-18", "close": 0.022, "volume": 2541965.0}, {"date": "2023-09-19", "close": 0.022, "volume": 345772.0}, {"date": "2023-09-20", "close": 0.023, "volume": 244798.0}, {"date": "2023-09-21", "close": 0.023, "volume": 198215.0}, {"date": "2023-09-22", "close": 0.02, "volume": 1078625.0}, {"date": "2023-09-26", "close": 0.021, "volume": 1505.0}, {"date": "2023-09-27", "close": 0.021, "volume": 76000.0}, {"date": "2023-09-28", "close": 0.025, "volume": 816040.0}, {"date": "2023-09-29", "close": 0.022, "volume": 925515.0}, {"date": "2023-10-02", "close": 0.024, "volume": 281042.0}, {"date": "2023-10-03", "close": 0.023, "volume": 318500.0}, {"date": "2023-10-04", "close": 0.019, "volume": 1974999.0}, {"date": "2023-10-05", "close": 0.02, "volume": 635684.0}, {"date": "2023-10-06", "close": 0.02, "volume": 80694.0}, {"date": "2023-10-10", "close": 0.02, "volume": 153202.0}, {"date": "2023-10-11", "close": 0.02, "volume": 38057.0}, {"date": "2023-10-12", "close": 0.02, "volume": 150040.0}, {"date": "2023-10-13", "close": 0.019, "volume": 243600.0}, {"date": "2023-10-16", "close": 0.017, "volume": 3977113.0}, {"date": "2023-10-18", "close": 0.018, "volume": 355200.0}, {"date": "2023-10-20", "close": 0.017, "volume": 520900.0}, {"date": "2023-10-23", "close": 0.018, "volume": 1161322.0}, {"date": "2023-10-24", "close": 0.019, "volume": 1569110.0}, {"date": "2023-10-25", "close": 0.021, "volume": 1793557.0}, {"date": "2023-10-26", "close": 0.022, "volume": 1501199.0}, {"date": "2023-10-27", "close": 0.022, "volume": 140069.0}, {"date": "2023-10-30", "close": 0.019, "volume": 1282504.0}, {"date": "2023-10-31", "close": 0.024, "volume": 1656285.0}, {"date": "2023-11-01", "close": 0.025, "volume": 749480.0}, {"date": "2023-11-02", "close": 0.026, "volume": 2054492.0}, {"date": "2023-11-03", "close": 0.027, "volume": 713296.0}, {"date": "2023-11-06", "close": 0.027, "volume": 404395.0}, {"date": "2023-11-07", "close": 0.029, "volume": 2095733.0}, {"date": "2023-11-08", "close": 0.026, "volume": 631677.0}, {"date": "2023-11-09", "close": 0.043, "volume": 150541212.0}, {"date": "2023-11-10", "close": 0.034, "volume": 31238928.0}, {"date": "2023-11-13", "close": 0.038, "volume": 34229495.0}, {"date": "2023-11-14", "close": 0.042, "volume": 23845779.0}, {"date": "2023-11-15", "close": 0.043, "volume": 16374761.0}, {"date": "2023-11-16", "close": 0.039, "volume": 7132745.0}, {"date": "2023-11-17", "close": 0.043, "volume": 12768572.0}, {"date": "2023-11-20", "close": 0.042, "volume": 6000347.0}, {"date": "2023-11-21", "close": 0.043, "volume": 5292721.0}, {"date": "2023-11-22", "close": 0.043, "volume": 4009033.0}, {"date": "2023-11-23", "close": 0.051, "volume": 18038330.0}, {"date": "2023-11-24", "close": 0.049, "volume": 15685626.0}, {"date": "2023-11-29", "close": 0.044, "volume": 7424272.0}, {"date": "2023-11-30", "close": 0.044, "volume": 5866843.0}, {"date": "2023-12-01", "close": 0.044, "volume": 1648986.0}, {"date": "2023-12-04", "close": 0.043, "volume": 722972.0}, {"date": "2023-12-05", "close": 0.038, "volume": 5079507.0}, {"date": "2023-12-06", "close": 0.038, "volume": 1693626.0}, {"date": "2023-12-07", "close": 0.038, "volume": 2290514.0}, {"date": "2023-12-08", "close": 0.043, "volume": 1455959.0}, {"date": "2023-12-11", "close": 0.042, "volume": 1364238.0}, {"date": "2023-12-12", "close": 0.04, "volume": 3932027.0}, {"date": "2023-12-13", "close": 0.04, "volume": 1638251.0}, {"date": "2023-12-14", "close": 0.04, "volume": 2039147.0}, {"date": "2023-12-15", "close": 0.042, "volume": 3320.0}, {"date": "2023-12-18", "close": 0.041, "volume": 206406.0}, {"date": "2023-12-19", "close": 0.0415, "volume": 705613.0}, {"date": "2023-12-20", "close": 0.041, "volume": 846538.0}, {"date": "2023-12-21", "close": 0.039, "volume": 3680402.0}, {"date": "2023-12-22", "close": 0.036, "volume": 2894752.0}, {"date": "2023-12-27", "close": 0.035, "volume": 883963.0}, {"date": "2023-12-28", "close": 0.035, "volume": 431178.0}, {"date": "2023-12-29", "close": 0.036, "volume": 351638.0}, {"date": "2024-01-02", "close": 0.033, "volume": 1730420.0}, {"date": "2024-01-03", "close": 0.035, "volume": 826799.0}, {"date": "2024-01-04", "close": 0.04, "volume": 367945.0}, {"date": "2024-01-05", "close": 0.039, "volume": 1571525.0}, {"date": "2024-01-08", "close": 0.036, "volume": 1754190.0}, {"date": "2024-01-09", "close": 0.033, "volume": 3402759.0}, {"date": "2024-01-10", "close": 0.031, "volume": 2672921.0}, {"date": "2024-01-11", "close": 0.029, "volume": 1372484.0}, {"date": "2024-01-12", "close": 0.027, "volume": 4049897.0}, {"date": "2024-01-15", "close": 0.02, "volume": 8285662.0}, {"date": "2024-01-16", "close": 0.021, "volume": 2131386.0}, {"date": "2024-01-17", "close": 0.023, "volume": 1415974.0}, {"date": "2024-01-18", "close": 0.022, "volume": 463516.0}, {"date": "2024-01-19", "close": 0.022, "volume": 255969.0}, {"date": "2024-01-22", "close": 0.019, "volume": 1935858.0}, {"date": "2024-01-23", "close": 0.019, "volume": 681516.0}, {"date": "2024-01-24", "close": 0.019, "volume": 456250.0}, {"date": "2024-01-25", "close": 0.02, "volume": 327973.0}, {"date": "2024-01-29", "close": 0.019, "volume": 308523.0}, {"date": "2024-01-30", "close": 0.02, "volume": 255786.0}, {"date": "2024-01-31", "close": 0.02, "volume": 773451.0}, {"date": "2024-02-01", "close": 0.02, "volume": 220299.0}, {"date": "2024-02-02", "close": 0.02, "volume": 695750.0}, {"date": "2024-02-05", "close": 0.019, "volume": 827974.0}, {"date": "2024-02-06", "close": 0.018, "volume": 974342.0}, {"date": "2024-02-07", "close": 0.018, "volume": 1345878.0}, {"date": "2024-02-08", "close": 0.017, "volume": 980209.0}, {"date": "2024-02-09", "close": 0.017, "volume": 783623.0}, {"date": "2024-02-12", "close": 0.017, "volume": 559283.0}, {"date": "2024-02-13", "close": 0.017, "volume": 29052.0}, {"date": "2024-02-14", "close": 0.017, "volume": 641919.0}, {"date": "2024-02-15", "close": 0.016, "volume": 1626761.0}, {"date": "2024-02-16", "close": 0.016, "volume": 200685.0}, {"date": "2024-02-19", "close": 0.015, "volume": 638092.0}, {"date": "2024-02-20", "close": 0.015, "volume": 131100.0}, {"date": "2024-02-21", "close": 0.016, "volume": 1372397.0}, {"date": "2024-02-22", "close": 0.015, "volume": 2709150.0}, {"date": "2024-02-23", "close": 0.014, "volume": 1586604.0}, {"date": "2024-02-26", "close": 0.014, "volume": 542528.0}, {"date": "2024-02-27", "close": 0.014, "volume": 69240.0}, {"date": "2024-02-28", "close": 0.013, "volume": 135857.0}, {"date": "2024-02-29", "close": 0.013, "volume": 1844668.0}, {"date": "2024-03-01", "close": 0.0135, "volume": 126490.0}, {"date": "2024-03-04", "close": 0.012, "volume": 3954140.0}, {"date": "2024-03-05", "close": 0.0115, "volume": 1012415.0}, {"date": "2024-03-06", "close": 0.011, "volume": 1672782.0}, {"date": "2024-03-07", "close": 0.011, "volume": 1399771.0}, {"date": "2024-03-08", "close": 0.011, "volume": 5069189.0}, {"date": "2024-03-11", "close": 0.011, "volume": 372345.0}, {"date": "2024-03-12", "close": 0.01, "volume": 80000.0}, {"date": "2024-03-13", "close": 0.011, "volume": 748062.0}, {"date": "2024-03-14", "close": 0.01, "volume": 2044341.0}, {"date": "2024-03-15", "close": 0.009, "volume": 1022507.0}, {"date": "2024-03-18", "close": 0.009, "volume": 61086.0}, {"date": "2024-03-20", "close": 0.009, "volume": 1444997.0}, {"date": "2024-03-21", "close": 0.009, "volume": 184484.0}, {"date": "2024-03-22", "close": 0.009, "volume": 667319.0}, {"date": "2024-03-25", "close": 0.008, "volume": 389768.0}, {"date": "2024-03-26", "close": 0.009, "volume": 975376.0}, {"date": "2024-03-27", "close": 0.008, "volume": 594504.0}, {"date": "2024-03-28", "close": 0.008, "volume": 671848.0}, {"date": "2024-04-02", "close": 0.009, "volume": 940005.0}, {"date": "2024-04-03", "close": 0.008, "volume": 840508.0}, {"date": "2024-04-04", "close": 0.008, "volume": 1492172.0}, {"date": "2024-04-05", "close": 0.008, "volume": 228566.0}, {"date": "2024-04-08", "close": 0.008, "volume": 68437.0}, {"date": "2024-04-09", "close": 0.008, "volume": 306285.0}, {"date": "2024-04-10", "close": 0.008, "volume": 499346.0}, {"date": "2024-04-11", "close": 0.018, "volume": 58969025.0}, {"date": "2024-04-12", "close": 0.014, "volume": 7513847.0}, {"date": "2024-04-15", "close": 0.015, "volume": 1221495.0}, {"date": "2024-04-16", "close": 0.013, "volume": 2533885.0}, {"date": "2024-04-17", "close": 0.013, "volume": 2711100.0}, {"date": "2024-04-18", "close": 0.012, "volume": 216000.0}, {"date": "2024-04-19", "close": 0.012, "volume": 315750.0}, {"date": "2024-04-22", "close": 0.0115, "volume": 160000.0}, {"date": "2024-04-23", "close": 0.011, "volume": 1211655.0}, {"date": "2024-04-24", "close": 0.011, "volume": 362487.0}, {"date": "2024-04-26", "close": 0.01, "volume": 1791093.0}, {"date": "2024-04-29", "close": 0.011, "volume": 1106550.0}, {"date": "2024-04-30", "close": 0.011, "volume": 610909.0}, {"date": "2024-05-01", "close": 0.011, "volume": 108234.0}, {"date": "2024-05-02", "close": 0.017, "volume": 42369454.0}, {"date": "2024-05-03", "close": 0.019, "volume": 10264183.0}, {"date": "2024-05-06", "close": 0.019, "volume": 3569623.0}, {"date": "2024-05-07", "close": 0.016, "volume": 4226788.0}, {"date": "2024-05-08", "close": 0.018, "volume": 3108275.0}, {"date": "2024-05-09", "close": 0.017, "volume": 616061.0}, {"date": "2024-05-10", "close": 0.017, "volume": 73310.0}, {"date": "2024-05-13", "close": 0.017, "volume": 29350.0}, {"date": "2024-05-14", "close": 0.016, "volume": 1255665.0}, {"date": "2024-05-15", "close": 0.015, "volume": 1306568.0}, {"date": "2024-05-16", "close": 0.015, "volume": 512818.0}, {"date": "2024-05-17", "close": 0.015, "volume": 69286.0}, {"date": "2024-05-20", "close": 0.018, "volume": 1569733.0}, {"date": "2024-05-21", "close": 0.018, "volume": 750799.0}, {"date": "2024-05-22", "close": 0.018, "volume": 426157.0}, {"date": "2024-05-23", "close": 0.018, "volume": 433351.0}, {"date": "2024-05-24", "close": 0.017, "volume": 444797.0}, {"date": "2024-05-28", "close": 0.017, "volume": 136321.0}, {"date": "2024-05-29", "close": 0.016, "volume": 670305.0}, {"date": "2024-05-30", "close": 0.016, "volume": 529342.0}, {"date": "2024-05-31", "close": 0.016, "volume": 83607.0}, {"date": "2024-06-03", "close": 0.017, "volume": 74500.0}, {"date": "2024-06-04", "close": 0.016, "volume": 362325.0}, {"date": "2024-06-05", "close": 0.016, "volume": 158238.0}, {"date": "2024-06-06", "close": 0.016, "volume": 159342.0}, {"date": "2024-06-07", "close": 0.015, "volume": 2534585.0}, {"date": "2024-06-11", "close": 0.015, "volume": 742977.0}, {"date": "2024-06-12", "close": 0.015, "volume": 1276923.0}, {"date": "2024-06-13", "close": 0.013, "volume": 6174951.0}, {"date": "2024-06-14", "close": 0.012, "volume": 389911.0}, {"date": "2024-06-17", "close": 0.012, "volume": 227340.0}, {"date": "2024-06-18", "close": 0.012, "volume": 988557.0}, {"date": "2024-06-19", "close": 0.011, "volume": 1412611.0}, {"date": "2024-06-20", "close": 0.011, "volume": 1282334.0}, {"date": "2024-06-21", "close": 0.012, "volume": 1761566.0}, {"date": "2024-06-24", "close": 0.012, "volume": 4637027.0}, {"date": "2024-06-25", "close": 0.012, "volume": 388210.0}, {"date": "2024-06-26", "close": 0.014, "volume": 3252406.0}, {"date": "2024-06-28", "close": 0.013, "volume": 340000.0}, {"date": "2024-07-01", "close": 0.013, "volume": 510360.0}, {"date": "2024-07-02", "close": 0.013, "volume": 1407818.0}, {"date": "2024-07-03", "close": 0.014, "volume": 221234.0}, {"date": "2024-07-04", "close": 0.014, "volume": 181428.0}, {"date": "2024-07-05", "close": 0.014, "volume": 230000.0}, {"date": "2024-07-08", "close": 0.014, "volume": 15.0}, {"date": "2024-07-09", "close": 0.015, "volume": 346941.0}, {"date": "2024-07-10", "close": 0.014, "volume": 129169.0}, {"date": "2024-07-11", "close": 0.013, "volume": 14496.0}, {"date": "2024-07-12", "close": 0.0135, "volume": 123829.0}, {"date": "2024-07-15", "close": 0.014, "volume": 128243.0}, {"date": "2024-07-16", "close": 0.014, "volume": 1700281.0}, {"date": "2024-07-17", "close": 0.013, "volume": 260000.0}, {"date": "2024-07-18", "close": 0.013, "volume": 337776.0}, {"date": "2024-07-19", "close": 0.0135, "volume": 63133.0}, {"date": "2024-07-22", "close": 0.011, "volume": 3064876.0}, {"date": "2024-07-23", "close": 0.009, "volume": 5843275.0}, {"date": "2024-07-24", "close": 0.011, "volume": 1974198.0}, {"date": "2024-07-25", "close": 0.01, "volume": 143847.0}, {"date": "2024-07-26", "close": 0.011, "volume": 1105079.0}, {"date": "2024-07-29", "close": 0.011, "volume": 1131674.0}, {"date": "2024-08-02", "close": 0.0105, "volume": 39915.0}, {"date": "2024-08-05", "close": 0.01, "volume": 250000.0}, {"date": "2024-08-06", "close": 0.01, "volume": 430000.0}, {"date": "2024-08-07", "close": 0.01, "volume": 2598320.0}, {"date": "2024-08-08", "close": 0.01, "volume": 310248.0}, {"date": "2024-08-09", "close": 0.01, "volume": 137750.0}, {"date": "2024-08-12", "close": 0.01, "volume": 3067.0}, {"date": "2024-08-13", "close": 0.01, "volume": 201000.0}, {"date": "2024-08-14", "close": 0.011, "volume": 228100.0}, {"date": "2024-08-15", "close": 0.009, "volume": 1000000.0}, {"date": "2024-08-16", "close": 0.01, "volume": 906800.0}, {"date": "2024-08-19", "close": 0.01, "volume": 250301.0}, {"date": "2024-08-20", "close": 0.009, "volume": 326538.0}, {"date": "2024-08-21", "close": 0.009, "volume": 226169.0}, {"date": "2024-08-22", "close": 0.009, "volume": 424334.0}, {"date": "2024-08-23", "close": 0.01, "volume": 88724.0}, {"date": "2024-08-26", "close": 0.01, "volume": 543774.0}, {"date": "2024-08-27", "close": 0.01, "volume": 150000.0}, {"date": "2024-08-28", "close": 0.01, "volume": 360000.0}, {"date": "2024-08-29", "close": 0.011, "volume": 562132.0}, {"date": "2024-09-02", "close": 0.011, "volume": 511908.0}, {"date": "2024-09-04", "close": 0.01, "volume": 360313.0}, {"date": "2024-09-10", "close": 0.01, "volume": 1759189.0}, {"date": "2024-09-11", "close": 0.01, "volume": 500000.0}, {"date": "2024-09-12", "close": 0.011, "volume": 1034323.0}, {"date": "2024-09-13", "close": 0.011, "volume": 537775.0}, {"date": "2024-09-16", "close": 0.011, "volume": 283333.0}, {"date": "2024-09-17", "close": 0.011, "volume": 143853.0}, {"date": "2024-09-18", "close": 0.012, "volume": 83333.0}, {"date": "2024-09-19", "close": 0.012, "volume": 83333.0}, {"date": "2024-09-20", "close": 0.011, "volume": 133333.0}, {"date": "2024-09-23", "close": 0.011, "volume": 858637.0}, {"date": "2024-09-24", "close": 0.01, "volume": 517390.0}, {"date": "2024-09-25", "close": 0.012, "volume": 97757.0}, {"date": "2024-09-26", "close": 0.012, "volume": 41600.0}, {"date": "2024-09-27", "close": 0.012, "volume": 13574.0}, {"date": "2024-09-30", "close": 0.012, "volume": 662025.0}, {"date": "2024-10-01", "close": 0.011, "volume": 131419.0}, {"date": "2024-10-02", "close": 0.012, "volume": 477800.0}, {"date": "2024-10-04", "close": 0.011, "volume": 344126.0}, {"date": "2024-10-07", "close": 0.011, "volume": 90909.0}, {"date": "2024-10-08", "close": 0.01, "volume": 255000.0}, {"date": "2024-10-09", "close": 0.01, "volume": 12500.0}, {"date": "2024-10-10", "close": 0.01, "volume": 40000.0}, {"date": "2024-10-14", "close": 0.01, "volume": 9500.0}, {"date": "2024-10-15", "close": 0.01, "volume": 592046.0}, {"date": "2024-10-16", "close": 0.01, "volume": 200910.0}, {"date": "2024-10-17", "close": 0.01, "volume": 227592.0}, {"date": "2024-10-18", "close": 0.01, "volume": 266207.0}, {"date": "2024-10-21", "close": 0.01, "volume": 81750.0}, {"date": "2024-10-23", "close": 0.01, "volume": 677225.0}, {"date": "2024-10-24", "close": 0.0095, "volume": 100000.0}, {"date": "2024-10-25", "close": 0.009, "volume": 619050.0}, {"date": "2024-10-28", "close": 0.01, "volume": 1108000.0}, {"date": "2024-10-29", "close": 0.01, "volume": 161668.0}, {"date": "2024-10-30", "close": 0.0105, "volume": 122568.0}, {"date": "2024-10-31", "close": 0.01, "volume": 70000.0}, {"date": "2024-11-01", "close": 0.01, "volume": 402341.0}, {"date": "2024-11-04", "close": 0.01, "volume": 100000.0}, {"date": "2024-11-05", "close": 0.01, "volume": 291814.0}, {"date": "2024-11-06", "close": 0.01, "volume": 76766.0}, {"date": "2024-11-08", "close": 0.011, "volume": 98047.0}, {"date": "2024-11-11", "close": 0.011, "volume": 90909.0}, {"date": "2024-11-13", "close": 0.01, "volume": 118720.0}, {"date": "2024-11-14", "close": 0.01, "volume": 1807210.0}, {"date": "2024-11-15", "close": 0.011, "volume": 1880721.0}, {"date": "2024-11-18", "close": 0.01, "volume": 328284.0}, {"date": "2024-11-21", "close": 0.01, "volume": 47812.0}, {"date": "2024-11-22", "close": 0.0095, "volume": 357543.0}, {"date": "2024-11-25", "close": 0.011, "volume": 101153.0}, {"date": "2024-11-27", "close": 0.01, "volume": 263600.0}, {"date": "2024-11-28", "close": 0.01, "volume": 120000.0}, {"date": "2024-11-29", "close": 0.011, "volume": 413315.0}, {"date": "2024-12-03", "close": 0.01, "volume": 100009.0}, {"date": "2024-12-04", "close": 0.011, "volume": 2351167.0}, {"date": "2024-12-09", "close": 0.01, "volume": 16271491.0}, {"date": "2024-12-10", "close": 0.01, "volume": 606326.0}, {"date": "2024-12-11", "close": 0.01, "volume": 202709.0}, {"date": "2024-12-12", "close": 0.01, "volume": 3479310.0}, {"date": "2024-12-16", "close": 0.01, "volume": 210000.0}, {"date": "2024-12-17", "close": 0.01, "volume": 280553.0}, {"date": "2024-12-18", "close": 0.01, "volume": 389677.0}, {"date": "2024-12-19", "close": 0.01, "volume": 49553.0}, {"date": "2024-12-20", "close": 0.01, "volume": 100000.0}, {"date": "2024-12-23", "close": 0.01, "volume": 1516387.0}, {"date": "2024-12-24", "close": 0.0095, "volume": 198889.0}, {"date": "2024-12-30", "close": 0.009, "volume": 137801.0}, {"date": "2025-01-06", "close": 0.009, "volume": 259809.0}, {"date": "2025-01-07", "close": 0.009, "volume": 10000.0}, {"date": "2025-01-08", "close": 0.009, "volume": 117883.0}, {"date": "2025-01-09", "close": 0.009, "volume": 100000.0}, {"date": "2025-01-13", "close": 0.0095, "volume": 106995.0}, {"date": "2025-01-14", "close": 0.01, "volume": 202500.0}, {"date": "2025-01-16", "close": 0.009, "volume": 3799001.0}, {"date": "2025-01-20", "close": 0.01, "volume": 2015950.0}, {"date": "2025-01-22", "close": 0.011, "volume": 1573148.0}, {"date": "2025-01-23", "close": 0.011, "volume": 11973.0}, {"date": "2025-01-24", "close": 0.01, "volume": 33525.0}, {"date": "2025-01-28", "close": 0.01, "volume": 66485.0}, {"date": "2025-01-30", "close": 0.01, "volume": 110000.0}, {"date": "2025-02-03", "close": 0.008, "volume": 186580.0}, {"date": "2025-02-04", "close": 0.009, "volume": 273666.0}, {"date": "2025-02-05", "close": 0.009, "volume": 102775.0}, {"date": "2025-02-07", "close": 0.009, "volume": 111111.0}, {"date": "2025-02-10", "close": 0.009, "volume": 2290.0}, {"date": "2025-02-11", "close": 0.009, "volume": 111111.0}, {"date": "2025-02-12", "close": 0.008, "volume": 30000.0}, {"date": "2025-02-13", "close": 0.01, "volume": 2086819.0}, {"date": "2025-02-14", "close": 0.009, "volume": 608969.0}, {"date": "2025-02-19", "close": 0.009, "volume": 136000.0}, {"date": "2025-02-20", "close": 0.01, "volume": 4643908.0}, {"date": "2025-02-21", "close": 0.01, "volume": 1244120.0}, {"date": "2025-02-24", "close": 0.011, "volume": 324354.0}, {"date": "2025-02-25", "close": 0.01, "volume": 131250.0}, {"date": "2025-02-26", "close": 0.01, "volume": 500000.0}, {"date": "2025-02-28", "close": 0.009, "volume": 185000.0}, {"date": "2025-03-03", "close": 0.01, "volume": 1000.0}, {"date": "2025-03-04", "close": 0.01, "volume": 177418.0}, {"date": "2025-03-05", "close": 0.01, "volume": 2500.0}, {"date": "2025-03-06", "close": 0.01, "volume": 1000.0}, {"date": "2025-03-11", "close": 0.009, "volume": 378595.0}, {"date": "2025-03-12", "close": 0.0085, "volume": 332000.0}, {"date": "2025-03-13", "close": 0.0085, "volume": 640.0}, {"date": "2025-03-14", "close": 0.008, "volume": 348837.0}, {"date": "2025-03-17", "close": 0.009, "volume": 116545.0}, {"date": "2025-03-18", "close": 0.009, "volume": 3044895.0}, {"date": "2025-03-19", "close": 0.009, "volume": 803114.0}, {"date": "2025-03-20", "close": 0.009, "volume": 50000.0}, {"date": "2025-03-21", "close": 0.009, "volume": 334114.0}, {"date": "2025-03-24", "close": 0.009, "volume": 70000.0}, {"date": "2025-03-25", "close": 0.009, "volume": 470244.0}, {"date": "2025-03-26", "close": 0.009, "volume": 115676.0}, {"date": "2025-03-27", "close": 0.009, "volume": 6746.0}, {"date": "2025-03-31", "close": 0.009, "volume": 190000.0}, {"date": "2025-04-02", "close": 0.009, "volume": 142222.0}, {"date": "2025-04-03", "close": 0.0085, "volume": 100000.0}, {"date": "2025-04-04", "close": 0.01, "volume": 1789759.0}, {"date": "2025-04-07", "close": 0.008, "volume": 1858466.0}, {"date": "2025-04-08", "close": 0.009, "volume": 112000.0}, {"date": "2025-04-09", "close": 0.009, "volume": 241746.0}, {"date": "2025-04-10", "close": 0.009, "volume": 1086063.0}, {"date": "2025-04-14", "close": 0.008, "volume": 100.0}, {"date": "2025-04-15", "close": 0.01, "volume": 4935550.0}, {"date": "2025-04-16", "close": 0.009, "volume": 2055737.0}, {"date": "2025-04-17", "close": 0.009, "volume": 1914144.0}, {"date": "2025-04-22", "close": 0.009, "volume": 77000.0}, {"date": "2025-04-23", "close": 0.01, "volume": 2521957.0}, {"date": "2025-04-24", "close": 0.01, "volume": 545100.0}, {"date": "2025-04-28", "close": 0.009, "volume": 2527958.0}, {"date": "2025-04-30", "close": 0.009, "volume": 1338257.0}, {"date": "2025-05-01", "close": 0.01, "volume": 1270000.0}, {"date": "2025-05-06", "close": 0.01, "volume": 611000.0}, {"date": "2025-05-07", "close": 0.009, "volume": 384072.0}, {"date": "2025-05-08", "close": 0.01, "volume": 4209487.0}, {"date": "2025-05-09", "close": 0.01, "volume": 761634.0}, {"date": "2025-05-12", "close": 0.01, "volume": 100000.0}, {"date": "2025-05-13", "close": 0.009, "volume": 65000.0}, {"date": "2025-05-14", "close": 0.009, "volume": 513400.0}, {"date": "2025-05-15", "close": 0.009, "volume": 401183.0}, {"date": "2025-05-16", "close": 0.009, "volume": 763075.0}, {"date": "2025-05-19", "close": 0.01, "volume": 230909.0}, {"date": "2025-05-21", "close": 0.01, "volume": 100909.0}, {"date": "2025-05-22", "close": 0.01, "volume": 107272.0}, {"date": "2025-05-23", "close": 0.01, "volume": 257405.0}, {"date": "2025-05-26", "close": 0.01, "volume": 39682.0}, {"date": "2025-05-27", "close": 0.01, "volume": 140000.0}, {"date": "2025-05-28", "close": 0.011, "volume": 2038044.0}, {"date": "2025-05-29", "close": 0.01, "volume": 226659.0}, {"date": "2025-05-30", "close": 0.01, "volume": 3341.0}, {"date": "2025-06-03", "close": 0.01, "volume": 1106527.0}, {"date": "2025-06-04", "close": 0.011, "volume": 1569563.0}, {"date": "2025-06-05", "close": 0.011, "volume": 109735.0}, {"date": "2025-06-06", "close": 0.01, "volume": 146954.0}, {"date": "2025-06-10", "close": 0.012, "volume": 37322597.0}, {"date": "2025-06-11", "close": 0.012, "volume": 6750487.0}, {"date": "2025-06-12", "close": 0.0125, "volume": 813254.0}, {"date": "2025-06-13", "close": 0.012, "volume": 10014937.0}, {"date": "2025-06-18", "close": 0.011, "volume": 12770436.0}, {"date": "2025-06-19", "close": 0.011, "volume": 246388.0}, {"date": "2025-06-20", "close": 0.0115, "volume": 2701501.0}, {"date": "2025-06-23", "close": 0.013, "volume": 3262593.0}, {"date": "2025-06-24", "close": 0.012, "volume": 1159968.0}, {"date": "2025-06-26", "close": 0.011, "volume": 3822888.0}, {"date": "2025-06-27", "close": 0.011, "volume": 5533262.0}, {"date": "2025-06-30", "close": 0.0115, "volume": 20833.0}, {"date": "2025-07-01", "close": 0.011, "volume": 2344861.0}, {"date": "2025-07-02", "close": 0.011, "volume": 1792684.0}, {"date": "2025-07-03", "close": 0.012, "volume": 359774.0}, {"date": "2025-07-04", "close": 0.012, "volume": 300000.0}, {"date": "2025-07-07", "close": 0.0115, "volume": 1088097.0}, {"date": "2025-07-08", "close": 0.012, "volume": 15353853.0}, {"date": "2025-07-09", "close": 0.011, "volume": 1687120.0}, {"date": "2025-07-10", "close": 0.01, "volume": 3952346.0}, {"date": "2025-07-11", "close": 0.011, "volume": 7219372.0}, {"date": "2025-07-14", "close": 0.011, "volume": 1903575.0}, {"date": "2025-07-15", "close": 0.01, "volume": 1091124.0}, {"date": "2025-07-16", "close": 0.011, "volume": 432199.0}, {"date": "2025-07-17", "close": 0.013, "volume": 23376624.0}, {"date": "2025-07-18", "close": 0.012, "volume": 6139298.0}, {"date": "2025-07-21", "close": 0.012, "volume": 2436639.0}, {"date": "2025-07-22", "close": 0.013, "volume": 6145049.0}, {"date": "2025-07-23", "close": 0.013, "volume": 1689131.0}, {"date": "2025-07-24", "close": 0.013, "volume": 2688378.0}, {"date": "2025-07-25", "close": 0.013, "volume": 1690355.0}, {"date": "2025-07-28", "close": 0.013, "volume": 2914820.0}, {"date": "2025-07-29", "close": 0.013, "volume": 76923.0}, {"date": "2025-07-30", "close": 0.012, "volume": 4035355.0}, {"date": "2025-07-31", "close": 0.012, "volume": 2134198.0}, {"date": "2025-08-01", "close": 0.012, "volume": 4237999.0}, {"date": "2025-08-04", "close": 0.012, "volume": 183333.0}, {"date": "2025-08-05", "close": 0.011, "volume": 6638035.0}, {"date": "2025-08-06", "close": 0.011, "volume": 2717012.0}, {"date": "2025-08-07", "close": 0.0115, "volume": 1767732.0}, {"date": "2025-08-11", "close": 0.012, "volume": 3312606.0}, {"date": "2025-08-12", "close": 0.012, "volume": 8532864.0}, {"date": "2025-08-13", "close": 0.014, "volume": 13102620.0}, {"date": "2025-08-14", "close": 0.015, "volume": 12183665.0}, {"date": "2025-08-15", "close": 0.015, "volume": 2489516.0}, {"date": "2025-08-18", "close": 0.016, "volume": 2232680.0}, {"date": "2025-08-19", "close": 0.015, "volume": 3632611.0}, {"date": "2025-08-20", "close": 0.015, "volume": 1500000.0}, {"date": "2025-08-21", "close": 0.015, "volume": 3751475.0}, {"date": "2025-08-22", "close": 0.015, "volume": 633443.0}, {"date": "2025-08-25", "close": 0.015, "volume": 468872.0}, {"date": "2025-08-26", "close": 0.014, "volume": 1864746.0}, {"date": "2025-08-27", "close": 0.013, "volume": 2927949.0}, {"date": "2025-08-28", "close": 0.015, "volume": 8074332.0}, {"date": "2025-08-29", "close": 0.014, "volume": 1823054.0}, {"date": "2025-09-01", "close": 0.014, "volume": 3422046.0}, {"date": "2025-09-02", "close": 0.015, "volume": 594605.0}, {"date": "2025-09-03", "close": 0.014, "volume": 1329431.0}, {"date": "2025-09-04", "close": 0.012, "volume": 5151279.0}, {"date": "2025-09-05", "close": 0.011, "volume": 7215131.0}, {"date": "2025-09-08", "close": 0.011, "volume": 3916918.0}, {"date": "2025-09-09", "close": 0.013, "volume": 1653407.0}, {"date": "2025-09-12", "close": 0.012, "volume": 7832353.0}, {"date": "2025-09-15", "close": 0.012, "volume": 2079104.0}, {"date": "2025-09-16", "close": 0.013, "volume": 6654066.0}, {"date": "2025-09-17", "close": 0.011, "volume": 11356530.0}, {"date": "2025-09-18", "close": 0.012, "volume": 8667474.0}, {"date": "2025-09-19", "close": 0.011, "volume": 8250589.0}, {"date": "2025-09-22", "close": 0.011, "volume": 18404034.0}, {"date": "2025-09-23", "close": 0.011, "volume": 1858784.0}, {"date": "2025-09-24", "close": 0.0105, "volume": 939631.0}, {"date": "2025-09-25", "close": 0.011, "volume": 2758620.0}, {"date": "2025-09-26", "close": 0.01, "volume": 3823127.0}, {"date": "2025-09-29", "close": 0.01, "volume": 3032107.0}, {"date": "2025-09-30", "close": 0.012, "volume": 9949168.0}, {"date": "2025-10-01", "close": 0.011, "volume": 7246986.0}, {"date": "2025-10-02", "close": 0.0115, "volume": 1430733.0}, {"date": "2025-10-03", "close": 0.012, "volume": 12178945.0}, {"date": "2025-10-06", "close": 0.012, "volume": 11243026.0}, {"date": "2025-10-07", "close": 0.012, "volume": 16275066.0}, {"date": "2025-10-08", "close": 0.012, "volume": 6785746.0}, {"date": "2025-10-09", "close": 0.0125, "volume": 3074591.0}, {"date": "2025-10-10", "close": 0.0145, "volume": 34325934.0}, {"date": "2025-10-13", "close": 0.014, "volume": 9131967.0}, {"date": "2025-10-14", "close": 0.018, "volume": 44674646.0}, {"date": "2025-10-15", "close": 0.018, "volume": 31329379.0}, {"date": "2025-10-16", "close": 0.018, "volume": 10407612.0}, {"date": "2025-10-17", "close": 0.016, "volume": 13662513.0}, {"date": "2025-10-20", "close": 0.015, "volume": 12003262.0}, {"date": "2025-10-21", "close": 0.016, "volume": 14164640.0}, {"date": "2025-10-22", "close": 0.015, "volume": 6630004.0}, {"date": "2025-10-23", "close": 0.015, "volume": 2737143.0}, {"date": "2025-10-24", "close": 0.016, "volume": 2202184.0}, {"date": "2025-10-27", "close": 0.014, "volume": 2538724.0}, {"date": "2025-10-28", "close": 0.015, "volume": 1053230.0}, {"date": "2025-10-29", "close": 0.014, "volume": 363040.0}, {"date": "2025-10-30", "close": 0.014, "volume": 1210545.0}, {"date": "2025-10-31", "close": 0.013, "volume": 902860.0}, {"date": "2025-11-03", "close": 0.013, "volume": 2502365.0}, {"date": "2025-11-04", "close": 0.013, "volume": 2338904.0}, {"date": "2025-11-05", "close": 0.013, "volume": 11870875.0}, {"date": "2025-11-06", "close": 0.013, "volume": 3252129.0}, {"date": "2025-11-07", "close": 0.012, "volume": 330475.0}, {"date": "2025-11-10", "close": 0.012, "volume": 530964.0}, {"date": "2025-11-11", "close": 0.013, "volume": 8978273.0}, {"date": "2025-11-12", "close": 0.013, "volume": 1081819.0}, {"date": "2025-11-13", "close": 0.012, "volume": 2182390.0}, {"date": "2025-11-14", "close": 0.012, "volume": 6056875.0}, {"date": "2025-11-17", "close": 0.012, "volume": 3883481.0}, {"date": "2025-11-18", "close": 0.011, "volume": 12255712.0}, {"date": "2025-11-19", "close": 0.011, "volume": 1819343.0}, {"date": "2025-11-20", "close": 0.011, "volume": 1759054.0}, {"date": "2025-11-21", "close": 0.011, "volume": 2961204.0}, {"date": "2025-11-24", "close": 0.011, "volume": 409753.0}, {"date": "2025-11-25", "close": 0.011, "volume": 1560966.0}, {"date": "2025-11-26", "close": 0.0115, "volume": 5280594.0}, {"date": "2025-11-27", "close": 0.011, "volume": 1805866.0}, {"date": "2025-11-28", "close": 0.011, "volume": 13919.0}, {"date": "2025-12-01", "close": 0.011, "volume": 1666879.0}, {"date": "2025-12-02", "close": 0.011, "volume": 7729732.0}, {"date": "2025-12-03", "close": 0.01, "volume": 3143620.0}, {"date": "2025-12-04", "close": 0.011, "volume": 206060.0}, {"date": "2025-12-05", "close": 0.011, "volume": 452313.0}, {"date": "2025-12-08", "close": 0.01, "volume": 328383.0}, {"date": "2025-12-10", "close": 0.011, "volume": 271758.0}, {"date": "2025-12-11", "close": 0.011, "volume": 7376448.0}, {"date": "2025-12-12", "close": 0.011, "volume": 6471155.0}, {"date": "2025-12-15", "close": 0.01, "volume": 1071169.0}, {"date": "2025-12-16", "close": 0.0105, "volume": 2500122.0}, {"date": "2025-12-17", "close": 0.01, "volume": 4118881.0}, {"date": "2025-12-18", "close": 0.01, "volume": 707560.0}, {"date": "2025-12-19", "close": 0.011, "volume": 1968882.0}, {"date": "2025-12-22", "close": 0.01, "volume": 826476.0}, {"date": "2025-12-23", "close": 0.0105, "volume": 3760368.0}, {"date": "2025-12-24", "close": 0.011, "volume": 441112.0}, {"date": "2025-12-29", "close": 0.01, "volume": 1648293.0}, {"date": "2025-12-30", "close": 0.0105, "volume": 1436315.0}, {"date": "2025-12-31", "close": 0.0105, "volume": 1675962.0}, {"date": "2026-01-02", "close": 0.01, "volume": 1769128.0}, {"date": "2026-01-05", "close": 0.01, "volume": 804574.0}, {"date": "2026-01-06", "close": 0.0105, "volume": 1911769.0}, {"date": "2026-01-07", "close": 0.01, "volume": 2811042.0}, {"date": "2026-01-08", "close": 0.0105, "volume": 1859445.0}, {"date": "2026-01-09", "close": 0.0105, "volume": 1015000.0}, {"date": "2026-01-12", "close": 0.0105, "volume": 5783128.0}, {"date": "2026-01-13", "close": 0.01, "volume": 3641308.0}, {"date": "2026-01-14", "close": 0.01, "volume": 4929833.0}, {"date": "2026-01-15", "close": 0.011, "volume": 8486086.0}, {"date": "2026-01-16", "close": 0.013, "volume": 13745069.0}, {"date": "2026-01-19", "close": 0.013, "volume": 5390507.0}, {"date": "2026-01-20", "close": 0.012, "volume": 9961820.0}, {"date": "2026-01-21", "close": 0.012, "volume": 1803437.0}, {"date": "2026-01-22", "close": 0.012, "volume": 2276660.0}, {"date": "2026-01-23", "close": 0.012, "volume": 4662144.0}, {"date": "2026-01-27", "close": 0.011, "volume": 2346874.0}, {"date": "2026-01-28", "close": 0.011, "volume": 3677668.0}, {"date": "2026-01-29", "close": 0.012, "volume": 43048317.0}, {"date": "2026-01-30", "close": 0.01, "volume": 5829879.0}, {"date": "2026-02-04", "close": 0.009, "volume": 21586330.0}, {"date": "2026-02-05", "close": 0.008, "volume": 1175740.0}, {"date": "2026-02-06", "close": 0.008, "volume": 2262274.0}, {"date": "2026-02-09", "close": 0.008, "volume": 4022454.0}, {"date": "2026-02-10", "close": 0.009, "volume": 4145347.0}, {"date": "2026-02-11", "close": 0.008, "volume": 6574001.0}, {"date": "2026-02-12", "close": 0.008, "volume": 4109593.0}, {"date": "2026-02-13", "close": 0.008, "volume": 18559294.0}, {"date": "2026-02-16", "close": 0.0075, "volume": 993945.0}, {"date": "2026-02-17", "close": 0.008, "volume": 2977010.0}, {"date": "2026-02-18", "close": 0.007, "volume": 3503001.0}, {"date": "2026-02-19", "close": 0.0075, "volume": 342857.0}, {"date": "2026-02-20", "close": 0.0075, "volume": 2059085.0}, {"date": "2026-02-23", "close": 0.007, "volume": 6729982.0}, {"date": "2026-02-24", "close": 0.007, "volume": 1051767.0}, {"date": "2026-02-25", "close": 0.007, "volume": 4105778.0}, {"date": "2026-02-26", "close": 0.007, "volume": 6693023.0}, {"date": "2026-02-27", "close": 0.008, "volume": 1920858.0}, {"date": "2026-03-02", "close": 0.007, "volume": 2932732.0}, {"date": "2026-03-03", "close": 0.007, "volume": 20000.0}, {"date": "2026-03-04", "close": 0.007, "volume": 30100.0}, {"date": "2026-03-05", "close": 0.007, "volume": 4134810.0}, {"date": "2026-03-06", "close": 0.007, "volume": 74992.0}, {"date": "2026-03-09", "close": 0.007, "volume": 25128958.0}, {"date": "2026-03-10", "close": 0.007, "volume": 972714.0}, {"date": "2026-03-11", "close": 0.008, "volume": 14959527.0}, {"date": "2026-03-12", "close": 0.007, "volume": 6862372.0}, {"date": "2026-03-13", "close": 0.007, "volume": 5759490.0}, {"date": "2026-03-16", "close": 0.007, "volume": 2498016.0}, {"date": "2026-03-17", "close": 0.007, "volume": 3224442.0}, {"date": "2026-03-18", "close": 0.0075, "volume": 174568.0}, {"date": "2026-03-19", "close": 0.0065, "volume": 5834222.0}, {"date": "2026-03-20", "close": 0.007, "volume": 954392.0}, {"date": "2026-03-23", "close": 0.006, "volume": 926923.0}, {"date": "2026-03-24", "close": 0.006, "volume": 15000.0}, {"date": "2026-03-25", "close": 0.0065, "volume": 1693243.0}, {"date": "2026-03-26", "close": 0.007, "volume": 4598796.0}, {"date": "2026-03-27", "close": 0.007, "volume": 3778137.0}, {"date": "2026-03-30", "close": 0.007, "volume": 559440.0}, {"date": "2026-03-31", "close": 0.006, "volume": 10953.0}, {"date": "2026-04-01", "close": 0.007, "volume": 2610741.0}, {"date": "2026-04-02", "close": 0.0065, "volume": 1359098.0}, {"date": "2026-04-07", "close": 0.0065, "volume": 150000.0}, {"date": "2026-04-08", "close": 0.0065, "volume": 2637646.0}, {"date": "2026-04-09", "close": 0.007, "volume": 4433827.0}, {"date": "2026-04-10", "close": 0.007, "volume": 788782.0}, {"date": "2026-04-13", "close": 0.006, "volume": 1286078.0}, {"date": "2026-04-14", "close": 0.007, "volume": 243056.0}, {"date": "2026-04-15", "close": 0.006, "volume": 6550042.0}, {"date": "2026-04-16", "close": 0.007, "volume": 3280059.0}, {"date": "2026-04-17", "close": 0.006, "volume": 4555793.0}, {"date": "2026-04-20", "close": 0.0065, "volume": 272684.0}, {"date": "2026-04-21", "close": 0.006, "volume": 1554588.0}, {"date": "2026-04-22", "close": 0.007, "volume": 365000.0}, {"date": "2026-04-23", "close": 0.008, "volume": 26945766.0}, {"date": "2026-04-24", "close": 0.007, "volume": 3745690.0}, {"date": "2026-04-27", "close": 0.007, "volume": 2958702.0}, {"date": "2026-04-28", "close": 0.007, "volume": 346616.0}, {"date": "2026-04-29", "close": 0.007, "volume": 1590000.0}, {"date": "2026-04-30", "close": 0.007, "volume": 600287.0}, {"date": "2026-05-01", "close": 0.007, "volume": 698389.0}, {"date": "2026-05-04", "close": 0.007, "volume": 951032.0}, {"date": "2026-05-05", "close": 0.007, "volume": 2249941.0}, {"date": "2026-05-06", "close": 0.007, "volume": 3426658.0}, {"date": "2026-05-07", "close": 0.007, "volume": 1718930.0}, {"date": "2026-05-08", "close": 0.0065, "volume": 1462308.0}, {"date": "2026-05-11", "close": 0.006, "volume": 1662500.0}, {"date": "2026-05-12", "close": 0.006, "volume": 50000.0}, {"date": "2026-05-13", "close": 0.006, "volume": 993050.0}, {"date": "2026-05-14", "close": 0.006, "volume": 271368.0}, {"date": "2026-05-15", "close": 0.006, "volume": 433230.0}, {"date": "2026-05-19", "close": 0.005, "volume": 22512669.0}, {"date": "2026-05-20", "close": 0.0055, "volume": 17838.0}, {"date": "2026-05-21", "close": 0.005, "volume": 202.0}, {"date": "2026-05-22", "close": 0.006, "volume": 4772997.0}, {"date": "2026-05-25", "close": 0.005, "volume": 296636.0}, {"date": "2026-05-26", "close": 0.005, "volume": 70000.0}, {"date": "2026-05-27", "close": 0.006, "volume": 74534.0}, {"date": "2026-05-28", "close": 0.005, "volume": 962721.0}, {"date": "2026-05-29", "close": 0.006, "volume": 3106953.0}, {"date": "2026-06-01", "close": 0.006, "volume": 1297843.0}, {"date": "2026-06-02", "close": 0.006, "volume": 539990.0}, {"date": "2026-06-03", "close": 0.006, "volume": 44804.0}, {"date": "2026-06-04", "close": 0.0055, "volume": 243959.0}, {"date": "2026-06-09", "close": 0.0055, "volume": 890000.0}, {"date": "2026-06-10", "close": 0.0055, "volume": 78222.0}, {"date": "2026-06-12", "close": 0.006, "volume": 310000.0}, {"date": "2026-06-15", "close": 0.006, "volume": 9215355.0}, {"date": "2026-06-16", "close": 0.0055, "volume": 475099.0}, {"date": "2026-06-17", "close": 0.005, "volume": 10275000.0}, {"date": "2026-06-18", "close": 0.0055, "volume": 2562149.0}, {"date": "2026-06-19", "close": 0.005, "volume": 2182230.0}, {"date": "2026-06-22", "close": 0.005, "volume": 5080130.0}, {"date": "2026-06-23", "close": 0.005, "volume": 2018490.0}, {"date": "2026-06-24", "close": 0.004, "volume": 2594510.0}, {"date": "2026-06-25", "close": 0.004, "volume": 597492.0}, {"date": "2026-06-26", "close": 0.0045, "volume": 2310253.0}, {"date": "2026-06-29", "close": 0.004, "volume": 387552.0}, {"date": "2026-06-30", "close": 0.004, "volume": 1097450.0}, {"date": "2026-07-01", "close": 0.004, "volume": 251320.0}, {"date": "2026-07-06", "close": 0.005, "volume": 13459391.0}, {"date": "2026-07-07", "close": 0.0045, "volume": 166797.0}, {"date": "2026-07-08", "close": 0.0055, "volume": 11238813.0}, {"date": "2026-07-10", "close": 0.007, "volume": 14384516.0}, {"date": "2026-07-13", "close": 0.006, "volume": 11226793.0}, {"date": "2026-07-14", "close": 0.0065, "volume": 8062269.0}, {"date": "2026-07-15", "close": 0.006, "volume": 184517.0}, {"date": "2026-07-16", "close": 0.006, "volume": 129840.0}, {"date": "2026-07-17", "close": 0.006, "volume": 8383582.0}, {"date": "2026-07-20", "close": 0.006, "volume": 370000.0}, {"date": "2026-07-21", "close": 0.006, "volume": 1067666.0}, {"date": "2026-07-22", "close": 0.006, "volume": 916675.0}, {"date": "2026-07-23", "close": 0.0065, "volume": 1720000.0}, {"date": "2026-07-24", "close": 0.0065, "volume": 332571.0}, {"date": "2026-07-27", "close": 0.007, "volume": 6709726.0}, {"date": "2026-07-28", "close": 0.007, "volume": 19127808.0}, {"date": "2026-07-29", "close": 0.007, "volume": 1293580.0}, {"date": "2026-07-30", "close": 0.006, "volume": 350347.0}, {"date": "2026-07-31", "close": 0.007, "volume": 5593398.0}, {"date": "2026-08-03", "close": 0.007, "volume": 1454348.0}, {"date": "2026-08-04", "close": 0.007, "volume": 660000.0}, {"date": "2026-08-07", "close": 0.006, "volume": 3191937.0}, {"date": "2026-08-10", "close": 0.007, "volume": 16128066.0}, {"date": "2026-08-11", "close": 0.007, "volume": 2190662.0}, {"date": "2026-08-12", "close": 0.007, "volume": 4364327.0}, {"date": "2026-08-13", "close": 0.007, "volume": 1161643.0}, {"date": "2026-08-14", "close": 0.006, "volume": 16858.0}, {"date": "2026-08-18", "close": 0.0075, "volume": 19857168.0}, {"date": "2026-08-19", "close": 0.0075, "volume": 250000.0}, {"date": "2026-08-20", "close": 0.0075, "volume": 259867.0}, {"date": "2026-08-21", "close": 0.007, "volume": 547428.0}, {"date": "2026-08-24", "close": 0.0075, "volume": 238385.0}, {"date": "2026-08-25", "close": 0.007, "volume": 453789.0}, {"date": "2026-08-26", "close": 0.007, "volume": 279428.0}, {"date": "2026-08-28", "close": 0.007, "volume": 34000.0}, {"date": "2026-08-31", "close": 0.0075, "volume": 235243.0}, {"date": "2026-09-01", "close": 0.007, "volume": 505001.0}, {"date": "2026-09-02", "close": 0.007, "volume": 1876332.0}, {"date": "2026-09-03", "close": 0.0075, "volume": 12077621.0}, {"date": "2026-09-04", "close": 0.008, "volume": 808170.0}, {"date": "2026-09-07", "close": 0.0075, "volume": 1047296.0}], "refreshing": true}