{"ticker": "NFM", "overview": {"name": "New Frontier Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 25452.0, "sell_n": 0, "sell_sum": 0, "net": 25452.0, "insiders": 1, "first_date": "2026-06-17", "last_date": "2026-06-17"}, "metrics": {"ticker": "NFM", "has_prices": true, "as_of": "2026-09-07", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 1080910.0, "vwap_5": 0.005995658491325735, "vwap_20": 0.006551082189343702, "vwap_60": 0.006155144755417042, "vwap_250": 0.013839242112361075, "high_52w": 0.027, "low_52w": 0.005, "avg_volume_20": 1422350.45, "sessions": 400, "market_cap": {"value": 8691482.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03101669-1", "src": "ASX", "ticker": "NFM", "cik": "", "company": "New Frontier Minerals Limited", "company_raw": "New Frontier Minerals Ltd", "who": "Joel Logan", "who_key": "Joel Logan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25452.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "NFM lands a director's $25K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101669", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}], "recent_buys": [{"id": "ASX3Y-03101669-1", "src": "ASX", "ticker": "NFM", "cik": "", "company": "New Frontier Minerals Limited", "company_raw": "New Frontier Minerals Ltd", "who": "Joel Logan", "who_key": "Joel Logan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25452.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "NFM lands a director's $25K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101669", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199603}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Logan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Joel Logan", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 5000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. See above", "pct": null, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101669-6A1330051", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Logan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robaina", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robaina", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Logan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-21", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Robaina", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-21", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Logan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-21", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Logan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Jensen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-01", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Scott", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-01", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Reed", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-27", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Paull", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-27", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-02", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-05", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Paull", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-05", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-05", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gerrard Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-29", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rob Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-02", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gerrard Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-01", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/nfm", "needs_ocr": 0}], "directors": [{"name": "J Logan", "first_seen": "2024-11-26", "last_seen": "2025-01-21", "status": "current", "notices": 2}, {"name": "G Hall", "first_seen": "2020-10-05", "last_seen": "2025-01-21", "status": "current", "notices": 2}, {"name": "E Robaina", "first_seen": "2025-01-21", "last_seen": "2025-01-21", "status": "current", "notices": 1}, {"name": "Hall", "first_seen": "2020-12-02", "last_seen": "2025-12-01", "status": "current", "notices": 3}, {"name": "Robaina", "first_seen": "2025-12-01", "last_seen": "2026-02-13", "status": "current", "notices": 2}, {"name": "Mr Joel Logan", "first_seen": "2026-06-18", "last_seen": "2026-06-18", "status": "current", "notices": 1}, {"name": "Logan", "first_seen": "2025-12-01", "last_seen": "2026-06-18", "status": "current", "notices": 3}, {"name": "Rob Scott", "first_seen": "2020-04-02", "last_seen": "2020-04-02", "status": "past", "notices": 1}, {"name": "Gerrard Hall", "first_seen": "2020-04-01", "last_seen": "2020-05-29", "status": "past", "notices": 2}, {"name": "S Paull", "first_seen": "2020-10-05", "last_seen": "2022-01-27", "status": "past", "notices": 2}, {"name": "G Reed", "first_seen": "2022-01-27", "last_seen": "2022-01-27", "status": "past", "notices": 1}, {"name": "R Scott", "first_seen": "2020-10-05", "last_seen": "2022-04-01", "status": "past", "notices": 2}, {"name": "D Jensen", "first_seen": "2022-04-01", "last_seen": "2022-04-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Joel Logan", "who_key": "Joel Logan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25452.0, "sold": 0, "net": 25452.0, "trades": 1, "top_score": 41.1, "lean": "buying", "history": [{"action": "BUY", "amount": 25452.0, "date": "2026-06-17", "score": 41.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101669"}], "latest": {"action": "BUY", "amount": 25452.0, "date": "2026-06-17", "score": 41.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101669"}}], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of AGM/Proxy Form/Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153831-6A1351700"}, {"date": "2026-10-26", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153308-6A1351461"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153307-6A1351460"}, {"date": "2026-10-07", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145717-6A1348156"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141299-6A1346257"}], "performance": {"ticker": "NFM", "has_prices": true, "summary": {"n": 1, "avg": -0.5, "win_rate": 0.0, "best": -0.5, "worst": -0.5, "as_of": "2026-11-02"}, "buys": [{"who": "Joel Logan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25452.0, "date": "2026-06-17", "score": 41.1, "ref_price": 0.008, "return": -0.5}]}, "price_series": [{"date": "2010-12-14", "close": 0.933296, "volume": 163507.0}, {"date": "2010-12-15", "close": 0.933296, "volume": 19411.0}, {"date": "2010-12-16", "close": 0.866632, "volume": 80103.0}, {"date": "2010-12-17", "close": 0.8333, "volume": 18301.0}, {"date": "2010-12-20", "close": 0.8333, "volume": 85075.0}, {"date": "2010-12-21", "close": 0.816634, "volume": 6000.0}, {"date": "2010-12-22", "close": 0.74997, "volume": 57503.0}, {"date": "2010-12-23", "close": 0.8333, "volume": 36001.0}, {"date": "2010-12-24", "close": 0.816634, "volume": 7500.0}, {"date": "2010-12-29", "close": 0.816634, "volume": 4500.0}, {"date": "2010-12-30", "close": 0.816634, "volume": 11700.0}, {"date": "2010-12-31", "close": 0.8333, "volume": 30001.0}, {"date": "2011-01-04", "close": 0.8333, "volume": 690.0}, {"date": "2011-01-05", "close": 0.8333, "volume": 7500.0}, {"date": "2011-01-06", "close": 0.8333, "volume": 9000.0}, {"date": "2011-01-07", "close": 0.866632, "volume": 18355.0}, {"date": "2011-01-10", "close": 0.8333, "volume": 30001.0}, {"date": "2011-01-11", "close": 0.8333, "volume": 30001.0}, {"date": "2011-01-12", "close": 0.866632, "volume": 45002.0}, {"date": "2011-01-17", "close": 0.933296, "volume": 43412.0}, {"date": "2011-01-18", "close": 0.91663, "volume": 30001.0}, {"date": "2011-01-19", "close": 0.883298, "volume": 6000.0}, {"date": "2011-01-20", "close": 0.849966, "volume": 35101.0}, {"date": "2011-01-24", "close": 0.883298, "volume": 17401.0}, {"date": "2011-01-25", "close": 0.883298, "volume": 4500.0}, {"date": "2011-01-27", "close": 0.8333, "volume": 32401.0}, {"date": "2011-01-28", "close": 0.849966, "volume": 17989.0}, {"date": "2011-01-31", "close": 0.91663, "volume": 48854.0}, {"date": "2011-02-01", "close": 0.849966, "volume": 49490.0}, {"date": "2011-02-02", "close": 0.8333, "volume": 16201.0}, {"date": "2011-02-08", "close": 0.883298, "volume": 3000.0}, {"date": "2011-02-09", "close": 0.933296, "volume": 40502.0}, {"date": "2011-02-10", "close": 0.933296, "volume": 42794.0}, {"date": "2011-02-11", "close": 0.933296, "volume": 21001.0}, {"date": "2011-02-14", "close": 0.91663, "volume": 31501.0}, {"date": "2011-02-15", "close": 0.91663, "volume": 36055.0}, {"date": "2011-02-16", "close": 0.933296, "volume": 51002.0}, {"date": "2011-02-17", "close": 0.933296, "volume": 3000.0}, {"date": "2011-02-18", "close": 0.899964, "volume": 16447.0}, {"date": "2011-02-21", "close": 0.91663, "volume": 28501.0}, {"date": "2011-02-23", "close": 0.91663, "volume": 3000.0}, {"date": "2011-02-28", "close": 0.933296, "volume": 9000.0}, {"date": "2011-03-01", "close": 0.966628, "volume": 1500.0}, {"date": "2011-03-02", "close": 0.966628, "volume": 10501.0}, {"date": "2011-03-03", "close": 0.983294, "volume": 20116.0}, {"date": "2011-03-07", "close": 0.933296, "volume": 13650.0}, {"date": "2011-03-09", "close": 0.91663, "volume": 7500.0}, {"date": "2011-03-10", "close": 0.899964, "volume": 25501.0}, {"date": "2011-03-11", "close": 0.866632, "volume": 29401.0}, {"date": "2011-03-14", "close": 0.866632, "volume": 11337.0}, {"date": "2011-03-15", "close": 0.799968, "volume": 21811.0}, {"date": "2011-03-31", "close": 0.74997, "volume": 840.0}, {"date": "2011-04-05", "close": 0.74997, "volume": 1200.0}, {"date": "2011-04-06", "close": 0.766636, "volume": 6000.0}, {"date": "2011-04-07", "close": 0.733304, "volume": 8250.0}, {"date": "2011-04-08", "close": 0.733304, "volume": 4560.0}, {"date": "2011-04-13", "close": 0.733304, "volume": 15001.0}, {"date": "2011-04-14", "close": 0.733304, "volume": 10500.0}, {"date": "2011-04-19", "close": 0.716638, "volume": 9000.0}, {"date": "2011-04-28", "close": 0.616642, "volume": 60002.0}, {"date": "2011-05-02", "close": 0.616642, "volume": 3000.0}, {"date": "2011-05-03", "close": 0.616642, "volume": 2853.0}, {"date": "2011-05-04", "close": 0.599976, "volume": 28501.0}, {"date": "2011-05-05", "close": 0.58331, "volume": 3000.0}, {"date": "2011-05-09", "close": 0.58331, "volume": 2853.0}, {"date": "2011-05-11", "close": 0.566644, "volume": 5076.0}, {"date": "2011-05-12", "close": 0.549978, "volume": 11425.0}, {"date": "2011-05-16", "close": 0.533312, "volume": 6437.0}, {"date": "2011-05-17", "close": 0.533312, "volume": 6139.0}, {"date": "2011-05-18", "close": 0.49998, "volume": 8862.0}, {"date": "2011-05-19", "close": 0.66664, "volume": 33691.0}, {"date": "2011-05-20", "close": 0.66664, "volume": 9600.0}, {"date": "2011-05-23", "close": 0.66664, "volume": 2907.0}, {"date": "2011-05-26", "close": 0.633308, "volume": 60.0}, {"date": "2011-06-07", "close": 0.549978, "volume": 11850.0}, {"date": "2011-06-09", "close": 0.533312, "volume": 7500.0}, {"date": "2011-06-16", "close": 0.449982, "volume": 3000.0}, {"date": "2011-06-17", "close": 0.433316, "volume": 12601.0}, {"date": "2011-06-20", "close": 0.433316, "volume": 4455.0}, {"date": "2011-06-23", "close": 0.49998, "volume": 1545.0}, {"date": "2011-06-29", "close": 0.433316, "volume": 1500.0}, {"date": "2011-06-30", "close": 0.433316, "volume": 5955.0}, {"date": "2011-07-06", "close": 0.433316, "volume": 6000.0}, {"date": "2011-07-13", "close": 0.433316, "volume": 7500.0}, {"date": "2011-07-15", "close": 0.433316, "volume": 900.0}, {"date": "2011-07-25", "close": 0.41665, "volume": 19501.0}, {"date": "2011-08-04", "close": 0.433316, "volume": 15001.0}, {"date": "2011-08-09", "close": 0.33332, "volume": 41462.0}, {"date": "2011-08-10", "close": 0.33332, "volume": 3000.0}, {"date": "2011-08-16", "close": 0.399984, "volume": 7440.0}, {"date": "2011-08-19", "close": 0.399984, "volume": 21901.0}, {"date": "2011-09-05", "close": 0.399984, "volume": 20161.0}, {"date": "2011-09-07", "close": 0.33332, "volume": 17908.0}, {"date": "2011-09-09", "close": 0.399984, "volume": 7500.0}, {"date": "2011-09-16", "close": 0.399984, "volume": 14880.0}, {"date": "2011-09-21", "close": 0.349986, "volume": 37502.0}, {"date": "2011-09-23", "close": 0.366652, "volume": 60152.0}, {"date": "2011-09-26", "close": 0.366652, "volume": 10500.0}, {"date": "2011-09-27", "close": 0.366652, "volume": 7500.0}, {"date": "2011-09-29", "close": 0.366652, "volume": 60002.0}, {"date": "2011-09-30", "close": 0.366652, "volume": 15001.0}, {"date": "2011-10-05", "close": 0.383318, "volume": 3000.0}, {"date": "2011-10-12", "close": 0.383318, "volume": 6000.0}, {"date": "2011-10-18", "close": 0.383318, "volume": 15001.0}, {"date": "2011-10-19", "close": 0.366652, "volume": 30001.0}, {"date": "2011-11-03", "close": 0.383318, "volume": 4500.0}, {"date": "2011-11-04", "close": 0.383318, "volume": 25501.0}, {"date": "2011-11-11", "close": 0.383318, "volume": 1500.0}, {"date": "2011-11-14", "close": 0.41665, "volume": 10350.0}, {"date": "2011-11-25", "close": 0.366652, "volume": 30001.0}, {"date": "2011-12-12", "close": 0.2699892, "volume": 30001.0}, {"date": "2011-12-13", "close": 0.433316, "volume": 63656.0}, {"date": "2011-12-14", "close": 0.49998, "volume": 50882.0}, {"date": "2011-12-15", "close": 0.49998, "volume": 6000.0}, {"date": "2011-12-22", "close": 0.49998, "volume": 29468.0}, {"date": "2012-01-11", "close": 0.466648, "volume": 15001.0}, {"date": "2012-01-19", "close": 0.383318, "volume": 7500.0}, {"date": "2012-03-01", "close": 0.383318, "volume": 33001.0}, {"date": "2012-03-12", "close": 0.349986, "volume": 15001.0}, {"date": "2012-04-27", "close": 0.299988, "volume": 3000.0}, {"date": "2012-05-04", "close": 0.349986, "volume": 7500.0}, {"date": "2012-05-07", "close": 0.383318, "volume": 33439.0}, {"date": "2012-05-09", "close": 0.41665, "volume": 8413.0}, {"date": "2012-05-10", "close": 0.41665, "volume": 588.0}, {"date": "2012-05-23", "close": 0.41665, "volume": 9000.0}, {"date": "2012-06-01", "close": 0.41665, "volume": 3000.0}, {"date": "2012-06-18", "close": 0.399984, "volume": 24001.0}, {"date": "2012-06-26", "close": 0.33332, "volume": 30001.0}, {"date": "2012-06-28", "close": 0.266656, "volume": 150006.0}, {"date": "2012-06-29", "close": 0.299988, "volume": 9000.0}, {"date": "2012-07-04", "close": 0.299988, "volume": 3000.0}, {"date": "2012-07-05", "close": 0.299988, "volume": 1376.0}, {"date": "2012-07-11", "close": 0.299988, "volume": 6125.0}, {"date": "2012-07-16", "close": 0.266656, "volume": 3000.0}, {"date": "2012-08-07", "close": 0.199992, "volume": 15001.0}, {"date": "2012-08-08", "close": 0.199992, "volume": 30001.0}, {"date": "2012-08-16", "close": 0.133328, "volume": 15001.0}, {"date": "2012-08-27", "close": 0.149994, "volume": 12000.0}, {"date": "2012-09-06", "close": 0.149994, "volume": 15001.0}, {"date": "2012-09-10", "close": 0.149994, "volume": 30001.0}, {"date": "2012-10-08", "close": 0.149994, "volume": 22501.0}, {"date": "2012-11-05", "close": 0.133328, "volume": 750.0}, {"date": "2012-11-16", "close": 0.133328, "volume": 33751.0}, {"date": "2012-11-30", "close": 0.199992, "volume": 7500.0}, {"date": "2013-01-18", "close": 0.1366612, "volume": 7200.0}, {"date": "2013-01-31", "close": 0.1399944, "volume": 97504.0}, {"date": "2013-02-01", "close": 0.1399944, "volume": 49802.0}, {"date": "2013-02-07", "close": 0.24999, "volume": 27001.0}, {"date": "2013-02-08", "close": 0.183326, "volume": 11100.0}, {"date": "2013-02-11", "close": 0.1599936, "volume": 300.0}, {"date": "2013-03-04", "close": 0.1366612, "volume": 3750.0}, {"date": "2013-03-20", "close": 0.1466608, "volume": 6000.0}, {"date": "2013-05-22", "close": 0.1799928, "volume": 33301.0}, {"date": "2013-05-23", "close": 0.199992, "volume": 90004.0}, {"date": "2013-05-24", "close": 0.199992, "volume": 56702.0}, {"date": "2013-05-27", "close": 0.199992, "volume": 30001.0}, {"date": "2013-05-28", "close": 0.199992, "volume": 174169.0}, {"date": "2013-05-29", "close": 0.199992, "volume": 79503.0}, {"date": "2013-06-25", "close": 0.116662, "volume": 19501.0}, {"date": "2013-06-26", "close": 0.1133288, "volume": 30.0}, {"date": "2013-07-10", "close": 0.099996, "volume": 27001.0}, {"date": "2013-09-03", "close": 0.033332, "volume": 10500.0}, {"date": "2013-09-12", "close": 0.033332, "volume": 33001.0}, {"date": "2013-10-08", "close": 0.0433316, "volume": 30001.0}, {"date": "2013-10-14", "close": 0.0399984, "volume": 14101.0}, {"date": "2013-10-16", "close": 0.0366652, "volume": 75003.0}, {"date": "2013-10-22", "close": 0.033332, "volume": 240010.0}, {"date": "2013-10-23", "close": 0.033332, "volume": 67503.0}, {"date": "2013-10-24", "close": 0.0399984, "volume": 21001.0}, {"date": "2013-11-04", "close": 0.0366652, "volume": 45002.0}, {"date": "2013-11-06", "close": 0.0366652, "volume": 75003.0}, {"date": "2013-11-12", "close": 0.033332, "volume": 195008.0}, {"date": "2013-11-13", "close": 0.0299988, "volume": 450018.0}, {"date": "2013-11-18", "close": 0.033332, "volume": 277511.0}, {"date": "2013-11-25", "close": 0.033332, "volume": 15001.0}, {"date": "2013-11-27", "close": 0.0299988, "volume": 300012.0}, {"date": "2013-11-28", "close": 0.0299988, "volume": 18001.0}, {"date": "2013-12-03", "close": 0.0266656, "volume": 30001.0}, {"date": "2013-12-06", "close": 0.0266656, "volume": 424157.0}, {"date": "2013-12-09", "close": 0.0233324, "volume": 33001.0}, {"date": "2013-12-11", "close": 0.0233324, "volume": 15001.0}, {"date": "2013-12-16", "close": 0.033332, "volume": 300012.0}, {"date": "2013-12-17", "close": 0.0299988, "volume": 71163.0}, {"date": "2013-12-19", "close": 0.033332, "volume": 30001.0}, {"date": "2013-12-27", "close": 0.0299988, "volume": 15001.0}, {"date": "2014-01-08", "close": 0.0266656, "volume": 60002.0}, {"date": "2014-01-10", "close": 0.0299988, "volume": 10215.0}, {"date": "2014-01-20", "close": 0.0233324, "volume": 360014.0}, {"date": "2014-02-03", "close": 0.0266656, "volume": 90004.0}, {"date": "2014-02-04", "close": 0.0266656, "volume": 210008.0}, {"date": "2014-02-07", "close": 0.0266656, "volume": 60002.0}, {"date": "2014-02-10", "close": 0.0233324, "volume": 85803.0}, {"date": "2014-02-11", "close": 0.0199992, "volume": 9900.0}, {"date": "2014-02-18", "close": 0.0233324, "volume": 115223.0}, {"date": "2014-02-19", "close": 0.0266656, "volume": 184995.0}, {"date": "2014-02-20", "close": 0.0233324, "volume": 508220.0}, {"date": "2014-02-21", "close": 0.0233324, "volume": 44702.0}, {"date": "2014-02-24", "close": 0.0199992, "volume": 6000.0}, {"date": "2014-03-03", "close": 0.0233324, "volume": 85503.0}, {"date": "2014-03-07", "close": 0.0199992, "volume": 300012.0}, {"date": "2014-03-11", "close": 0.016666, "volume": 144305.0}, {"date": "2014-03-12", "close": 0.016666, "volume": 225309.0}, {"date": "2014-03-13", "close": 0.0099996, "volume": 15001.0}, {"date": "2014-03-17", "close": 0.0133328, "volume": 180007.0}, {"date": "2014-03-18", "close": 0.0133328, "volume": 75003.0}, {"date": "2014-03-20", "close": 0.0133328, "volume": 540022.0}, {"date": "2014-03-24", "close": 0.0133328, "volume": 315013.0}, {"date": "2014-03-25", "close": 0.0099996, "volume": 339014.0}, {"date": "2014-03-27", "close": 0.0133328, "volume": 399016.0}, {"date": "2014-03-28", "close": 0.016666, "volume": 60002.0}, {"date": "2014-04-02", "close": 0.0199992, "volume": 2030482.0}, {"date": "2014-04-04", "close": 0.016666, "volume": 1001140.0}, {"date": "2014-04-07", "close": 0.016666, "volume": 1209048.0}, {"date": "2014-04-08", "close": 0.016666, "volume": 967539.0}, {"date": "2014-04-09", "close": 0.016666, "volume": 561022.0}, {"date": "2014-04-10", "close": 0.016666, "volume": 375015.0}, {"date": "2014-04-11", "close": 0.016666, "volume": 378015.0}, {"date": "2014-04-14", "close": 0.016666, "volume": 323413.0}, {"date": "2014-04-15", "close": 0.0133328, "volume": 60002.0}, {"date": "2014-04-16", "close": 0.0133328, "volume": 195008.0}, {"date": "2014-04-22", "close": 0.0133328, "volume": 45002.0}, {"date": "2014-04-24", "close": 0.0133328, "volume": 117305.0}, {"date": "2014-04-28", "close": 0.0133328, "volume": 7200.0}, {"date": "2014-04-29", "close": 0.0133328, "volume": 599724.0}, {"date": "2014-04-30", "close": 0.016666, "volume": 140709.0}, {"date": "2014-05-02", "close": 0.0133328, "volume": 302715.0}, {"date": "2014-05-05", "close": 0.0133328, "volume": 342075.0}, {"date": "2014-05-06", "close": 0.0133328, "volume": 131005.0}, {"date": "2014-05-07", "close": 0.0133328, "volume": 201508.0}, {"date": "2014-05-08", "close": 0.0133328, "volume": 308412.0}, {"date": "2014-05-09", "close": 0.0133328, "volume": 60002.0}, {"date": "2014-05-12", "close": 0.0099996, "volume": 1674667.0}, {"date": "2014-05-13", "close": 0.0133328, "volume": 561322.0}, {"date": "2014-05-14", "close": 0.0133328, "volume": 60002.0}, {"date": "2014-05-15", "close": 0.0133328, "volume": 345014.0}, {"date": "2014-05-16", "close": 0.0099996, "volume": 315013.0}, {"date": "2014-05-19", "close": 0.0133328, "volume": 990040.0}, {"date": "2014-05-20", "close": 0.016666, "volume": 216012.0}, {"date": "2014-05-22", "close": 0.0133328, "volume": 1348933.0}, {"date": "2014-05-23", "close": 0.0133328, "volume": 180386.0}, {"date": "2014-05-26", "close": 0.0133328, "volume": 507763.0}, {"date": "2014-05-27", "close": 0.0199992, "volume": 1043636.0}, {"date": "2014-05-28", "close": 0.016666, "volume": 92261.0}, {"date": "2014-05-29", "close": 0.016666, "volume": 330050.0}, {"date": "2014-05-30", "close": 0.016666, "volume": 37502.0}, {"date": "2014-06-02", "close": 0.016666, "volume": 20207.0}, {"date": "2014-06-03", "close": 0.0133328, "volume": 813808.0}, {"date": "2014-06-05", "close": 0.0133328, "volume": 933037.0}, {"date": "2014-06-06", "close": 0.016666, "volume": 167953.0}, {"date": "2014-06-10", "close": 0.0133328, "volume": 4590.0}, {"date": "2014-06-11", "close": 0.0133328, "volume": 96004.0}, {"date": "2014-06-13", "close": 0.0133328, "volume": 150006.0}, {"date": "2014-06-17", "close": 0.0133328, "volume": 1072086.0}, {"date": "2014-06-20", "close": 0.016666, "volume": 1163120.0}, {"date": "2014-06-23", "close": 0.0133328, "volume": 290254.0}, {"date": "2014-06-24", "close": 0.0099996, "volume": 3000.0}, {"date": "2014-06-25", "close": 0.0099996, "volume": 684027.0}, {"date": "2014-06-26", "close": 0.0099996, "volume": 6000.0}, {"date": "2014-06-27", "close": 0.0133328, "volume": 327013.0}, {"date": "2014-06-30", "close": 0.0133328, "volume": 249010.0}, {"date": "2014-07-02", "close": 0.016666, "volume": 114005.0}, {"date": "2014-07-03", "close": 0.016666, "volume": 105004.0}, {"date": "2014-07-04", "close": 0.0133328, "volume": 1135545.0}, {"date": "2014-07-07", "close": 0.016666, "volume": 3849634.0}, {"date": "2014-07-08", "close": 0.016666, "volume": 602844.0}, {"date": "2014-07-09", "close": 0.016666, "volume": 2010381.0}, {"date": "2014-07-10", "close": 0.016666, "volume": 285092.0}, {"date": "2014-07-11", "close": 0.016666, "volume": 4139568.0}, {"date": "2014-07-14", "close": 0.016666, "volume": 430144.0}, {"date": "2014-07-15", "close": 0.0133328, "volume": 61592.0}, {"date": "2014-07-18", "close": 0.0133328, "volume": 60002.0}, {"date": "2014-07-21", "close": 0.0133328, "volume": 2284441.0}, {"date": "2014-07-22", "close": 0.0099996, "volume": 120005.0}, {"date": "2014-07-23", "close": 0.0133328, "volume": 2770413.0}, {"date": "2014-08-01", "close": 0.0133328, "volume": 225009.0}, {"date": "2014-08-04", "close": 0.0133328, "volume": 300012.0}, {"date": "2014-08-05", "close": 0.0099996, "volume": 60002.0}, {"date": "2014-08-06", "close": 0.0099996, "volume": 911436.0}, {"date": "2014-08-13", "close": 0.0099996, "volume": 450018.0}, {"date": "2014-08-18", "close": 0.0099996, "volume": 287269.0}, {"date": "2014-08-19", "close": 0.0099996, "volume": 30001.0}, {"date": "2014-08-22", "close": 0.0099996, "volume": 750.0}, {"date": "2014-08-25", "close": 0.0099996, "volume": 360014.0}, {"date": "2014-08-26", "close": 0.0099996, "volume": 769531.0}, {"date": "2014-08-27", "close": 0.0099996, "volume": 360014.0}, {"date": "2014-09-03", "close": 0.0099996, "volume": 425420.0}, {"date": "2014-09-11", "close": 0.0133328, "volume": 300012.0}, {"date": "2014-09-15", "close": 0.0099996, "volume": 2320589.0}, {"date": "2014-09-16", "close": 0.0099996, "volume": 249910.0}, {"date": "2014-09-19", "close": 0.0099996, "volume": 195008.0}, {"date": "2014-09-22", "close": 0.0099996, "volume": 15001.0}, {"date": "2014-09-23", "close": 0.0099996, "volume": 181010.0}, {"date": "2014-09-24", "close": 0.0133328, "volume": 90004.0}, {"date": "2014-09-26", "close": 0.0099996, "volume": 855034.0}, {"date": "2014-09-29", "close": 0.0099996, "volume": 120005.0}, {"date": "2014-10-08", "close": 0.0099996, "volume": 281705.0}, {"date": "2014-10-10", "close": 0.0066664, "volume": 900036.0}, {"date": "2014-10-13", "close": 0.0066664, "volume": 810032.0}, {"date": "2014-10-27", "close": 0.0066664, "volume": 300012.0}, {"date": "2014-11-07", "close": 0.0066664, "volume": 300012.0}, {"date": "2014-11-10", "close": 0.0099996, "volume": 180007.0}, {"date": "2014-11-13", "close": 0.0066664, "volume": 150006.0}, {"date": "2014-11-17", "close": 0.0066664, "volume": 150006.0}, {"date": "2014-11-24", "close": 0.0066664, "volume": 187508.0}, {"date": "2014-11-27", "close": 0.0066664, "volume": 745042.0}, {"date": "2014-12-03", "close": 0.0066664, "volume": 67353.0}, {"date": "2014-12-05", "close": 0.0066664, "volume": 209209.0}, {"date": "2015-01-08", "close": 0.0033332, "volume": 2120084.0}, {"date": "2015-01-27", "close": 0.0033332, "volume": 205508.0}, {"date": "2015-01-29", "close": 0.0033332, "volume": 60002.0}, {"date": "2015-02-03", "close": 0.0033332, "volume": 3000.0}, {"date": "2015-02-10", "close": 0.0033332, "volume": 900036.0}, {"date": "2015-02-11", "close": 0.0033332, "volume": 150006.0}, {"date": "2015-02-20", "close": 0.0033332, "volume": 54297.0}, {"date": "2015-02-27", "close": 0.0033332, "volume": 300012.0}, {"date": "2015-03-06", "close": 0.0033332, "volume": 3000.0}, {"date": "2015-03-23", "close": 0.0033332, "volume": 75003.0}, {"date": "2015-03-25", "close": 0.0033332, "volume": 150006.0}, {"date": "2015-04-14", "close": 0.0033332, "volume": 30001.0}, {"date": "2015-04-15", "close": 0.0033332, "volume": 150006.0}, {"date": "2015-04-20", "close": 0.0033332, "volume": 120005.0}, {"date": "2015-04-24", "close": 0.0033332, "volume": 96004.0}, {"date": "2015-04-27", "close": 0.0133328, "volume": 16372921.0}, {"date": "2015-04-28", "close": 0.0066664, "volume": 7987624.0}, {"date": "2015-04-29", "close": 0.0066664, "volume": 2661384.0}, {"date": "2015-04-30", "close": 0.0066664, "volume": 629748.0}, {"date": "2015-05-01", "close": 0.0066664, "volume": 1926977.0}, {"date": "2015-05-11", "close": 0.0033332, "volume": 15001.0}, {"date": "2015-05-12", "close": 0.0033332, "volume": 150006.0}, {"date": "2015-05-25", "close": 0.0033332, "volume": 714179.0}, {"date": "2015-05-26", "close": 0.0033332, "volume": 3000.0}, {"date": "2015-05-27", "close": 0.0033332, "volume": 265081.0}, {"date": "2015-05-28", "close": 0.0033332, "volume": 255010.0}, {"date": "2015-05-29", "close": 0.0066664, "volume": 120005.0}, {"date": "2015-06-01", "close": 0.0033332, "volume": 1425057.0}, {"date": "2015-06-16", "close": 0.0033332, "volume": 317713.0}, {"date": "2015-06-18", "close": 0.0033332, "volume": 75003.0}, {"date": "2015-07-23", "close": 0.0033332, "volume": 60002.0}, {"date": "2015-07-24", "close": 0.0033332, "volume": 210008.0}, {"date": "2015-07-27", "close": 0.0033332, "volume": 120005.0}, {"date": "2015-07-31", "close": 0.0033332, "volume": 160.0}, {"date": "2015-08-10", "close": 0.0066664, "volume": 300012.0}, {"date": "2015-08-11", "close": 0.0033332, "volume": 540022.0}, {"date": "2015-08-14", "close": 0.0033332, "volume": 1849128.0}, {"date": "2015-08-17", "close": 0.0033332, "volume": 584873.0}, {"date": "2015-08-24", "close": 0.0066664, "volume": 531021.0}, {"date": "2015-08-26", "close": 0.0066664, "volume": 3207188.0}, {"date": "2015-08-27", "close": 0.0066664, "volume": 135338.0}, {"date": "2015-09-02", "close": 0.0099996, "volume": 105004.0}, {"date": "2015-09-04", "close": 0.0066664, "volume": 105004.0}, {"date": "2015-09-25", "close": 0.0066664, "volume": 1740070.0}, {"date": "2015-09-28", "close": 0.0066664, "volume": 852366.0}, {"date": "2015-09-29", "close": 0.0066664, "volume": 27210.0}, {"date": "2015-10-05", "close": 0.0066664, "volume": 272802.0}, {"date": "2015-10-07", "close": 0.0066664, "volume": 122796.0}, {"date": "2015-10-09", "close": 0.0099996, "volume": 330013.0}, {"date": "2015-10-12", "close": 0.0099996, "volume": 60002.0}, {"date": "2015-10-26", "close": 0.008, "volume": 50000.0}, {"date": "2015-11-02", "close": 0.008, "volume": 100000.0}, {"date": "2015-11-09", "close": 0.012, "volume": 1370850.0}, {"date": "2015-11-10", "close": 0.012, "volume": 100000.0}, {"date": "2015-11-11", "close": 0.012, "volume": 99925.0}, {"date": "2015-11-12", "close": 0.012, "volume": 1215000.0}, {"date": "2015-11-13", "close": 0.012, "volume": 50000.0}, {"date": "2015-11-16", "close": 0.016, "volume": 125000.0}, {"date": "2015-11-18", "close": 0.016, "volume": 592500.0}, {"date": "2015-11-20", "close": 0.016, "volume": 1125000.0}, {"date": "2015-11-23", "close": 0.016, "volume": 687500.0}, {"date": "2015-11-24", "close": 0.016, "volume": 512499.0}, {"date": "2015-11-25", "close": 0.02, "volume": 991651.0}, {"date": "2015-11-26", "close": 0.02, "volume": 250000.0}, {"date": "2015-11-30", "close": 0.016, "volume": 581250.0}, {"date": "2015-12-01", "close": 0.016, "volume": 296076.0}, {"date": "2015-12-03", "close": 0.016, "volume": 703750.0}, {"date": "2015-12-04", "close": 0.016, "volume": 68750.0}, {"date": "2015-12-07", "close": 0.024, "volume": 3554225.0}, {"date": "2015-12-08", "close": 0.02, "volume": 1300097.0}, {"date": "2015-12-09", "close": 0.02, "volume": 100000.0}, {"date": "2015-12-10", "close": 0.024, "volume": 1578060.0}, {"date": "2015-12-11", "close": 0.02, "volume": 1230280.0}, {"date": "2015-12-15", "close": 0.016, "volume": 7692232.0}, {"date": "2015-12-16", "close": 0.016, "volume": 30.0}, {"date": "2015-12-17", "close": 0.02, "volume": 649970.0}, {"date": "2015-12-21", "close": 0.016, "volume": 853750.0}, {"date": "2015-12-23", "close": 0.016, "volume": 625000.0}, {"date": "2015-12-24", "close": 0.016, "volume": 12500.0}, {"date": "2015-12-30", "close": 0.016, "volume": 375000.0}, {"date": "2015-12-31", "close": 0.02, "volume": 1396502.0}, {"date": "2016-01-08", "close": 0.016, "volume": 2541021.0}, {"date": "2016-01-11", "close": 0.016, "volume": 551250.0}, {"date": "2016-01-12", "close": 0.016, "volume": 187500.0}, {"date": "2016-01-14", "close": 0.016, "volume": 1601250.0}, {"date": "2016-01-18", "close": 0.02, "volume": 100000.0}, {"date": "2016-01-19", "close": 0.02, "volume": 375000.0}, {"date": "2016-01-20", "close": 0.016, "volume": 941500.0}, {"date": "2016-01-21", "close": 0.016, "volume": 1337500.0}, {"date": "2016-01-22", "close": 0.016, "volume": 125000.0}, {"date": "2016-01-25", "close": 0.016, "volume": 157688.0}, {"date": "2016-01-27", "close": 0.016, "volume": 293125.0}, {"date": "2016-01-28", "close": 0.016, "volume": 375000.0}, {"date": "2016-01-29", "close": 0.016, "volume": 1156875.0}, {"date": "2016-02-01", "close": 0.016, "volume": 62500.0}, {"date": "2016-02-05", "close": 0.016, "volume": 560750.0}, {"date": "2016-02-25", "close": 0.012, "volume": 449773.0}, {"date": "2016-02-29", "close": 0.012, "volume": 250000.0}, {"date": "2016-03-03", "close": 0.012, "volume": 541250.0}, {"date": "2016-03-07", "close": 0.012, "volume": 93750.0}, {"date": "2016-03-08", "close": 0.012, "volume": 450000.0}, {"date": "2016-03-09", "close": 0.012, "volume": 62500.0}, {"date": "2016-03-16", "close": 0.016, "volume": 4886415.0}, {"date": "2016-03-17", "close": 0.016, "volume": 424360.0}, {"date": "2016-03-18", "close": 0.016, "volume": 1162500.0}, {"date": "2016-03-21", "close": 0.016, "volume": 250000.0}, {"date": "2016-03-22", "close": 0.016, "volume": 275000.0}, {"date": "2016-03-23", "close": 0.016, "volume": 222024.0}, {"date": "2016-03-24", "close": 0.016, "volume": 4126034.0}, {"date": "2016-03-29", "close": 0.016, "volume": 350000.0}, {"date": "2016-03-30", "close": 0.016, "volume": 125000.0}, {"date": "2016-04-01", "close": 0.016, "volume": 61500.0}, {"date": "2016-04-04", "close": 0.016, "volume": 175000.0}, {"date": "2016-04-05", "close": 0.016, "volume": 4070495.0}, {"date": "2016-04-06", "close": 0.016, "volume": 62500.0}, {"date": "2016-04-08", "close": 0.012, "volume": 12500.0}, {"date": "2016-04-21", "close": 0.012, "volume": 1262499.0}, {"date": "2016-05-02", "close": 0.016, "volume": 250000.0}, {"date": "2016-05-03", "close": 0.016, "volume": 1837250.0}, {"date": "2016-05-04", "close": 0.016, "volume": 399750.0}, {"date": "2016-05-05", "close": 0.016, "volume": 480250.0}, {"date": "2016-05-06", "close": 0.016, "volume": 250000.0}, {"date": "2016-05-19", "close": 0.018, "volume": 136500.0}, {"date": "2016-05-20", "close": 0.016, "volume": 288500.0}, {"date": "2016-05-26", "close": 0.016, "volume": 900000.0}, {"date": "2016-05-27", "close": 0.016, "volume": 1075000.0}, {"date": "2016-05-30", "close": 0.016, "volume": 41750.0}, {"date": "2016-06-02", "close": 0.016, "volume": 250000.0}, {"date": "2016-06-07", "close": 0.018, "volume": 413753.0}, {"date": "2016-06-08", "close": 0.017, "volume": 530012.0}, {"date": "2016-06-09", "close": 0.02, "volume": 336375.0}, {"date": "2016-06-10", "close": 0.02, "volume": 1000000.0}, {"date": "2016-06-14", "close": 0.018, "volume": 19988.0}, {"date": "2016-06-16", "close": 0.017, "volume": 125000.0}, {"date": "2016-06-17", "close": 0.017, "volume": 1893637.0}, {"date": "2016-06-21", "close": 0.015, "volume": 250000.0}, {"date": "2016-06-22", "close": 0.016, "volume": 100000.0}, {"date": "2016-06-27", "close": 0.015, "volume": 1500000.0}, {"date": "2016-07-01", "close": 0.012, "volume": 62500.0}, {"date": "2016-07-25", "close": 0.012, "volume": 150000.0}, {"date": "2016-07-26", "close": 0.013, "volume": 104475.0}, {"date": "2016-07-27", "close": 0.017, "volume": 1130000.0}, {"date": "2016-07-28", "close": 0.015, "volume": 2035000.0}, {"date": "2016-08-03", "close": 0.013, "volume": 200000.0}, {"date": "2016-08-04", "close": 0.013, "volume": 42500.0}, {"date": "2016-08-05", "close": 0.014, "volume": 50000.0}, {"date": "2016-08-09", "close": 0.013, "volume": 277188.0}, {"date": "2016-08-10", "close": 0.013, "volume": 375837.0}, {"date": "2016-08-17", "close": 0.009, "volume": 93750.0}, {"date": "2016-09-09", "close": 0.008, "volume": 62500.0}, {"date": "2016-09-13", "close": 0.008, "volume": 159375.0}, {"date": "2016-09-16", "close": 0.008, "volume": 125000.0}, {"date": "2016-09-19", "close": 0.01, "volume": 2500000.0}, {"date": "2016-09-20", "close": 0.011, "volume": 781250.0}, {"date": "2016-09-27", "close": 0.011, "volume": 125000.0}, {"date": "2016-10-06", "close": 0.015, "volume": 337326.0}, {"date": "2016-10-07", "close": 0.018, "volume": 2482800.0}, {"date": "2016-10-10", "close": 0.014, "volume": 2004700.0}, {"date": "2016-10-11", "close": 0.015, "volume": 50000.0}, {"date": "2016-10-13", "close": 0.018, "volume": 900000.0}, {"date": "2016-10-24", "close": 0.017, "volume": 130000.0}, {"date": "2016-10-25", "close": 0.017, "volume": 70000.0}, {"date": "2016-10-27", "close": 0.017, "volume": 75000.0}, {"date": "2016-10-28", "close": 0.018, "volume": 768425.0}, {"date": "2016-11-15", "close": 0.018, "volume": 393993.0}, {"date": "2016-11-17", "close": 0.018, "volume": 168507.0}, {"date": "2016-11-18", "close": 0.019, "volume": 796993.0}, {"date": "2016-11-21", "close": 0.019, "volume": 326757.0}, {"date": "2016-11-22", "close": 0.019, "volume": 218420.0}, {"date": "2016-11-24", "close": 0.019, "volume": 835289.0}, {"date": "2016-11-25", "close": 0.019, "volume": 1824576.0}, {"date": "2016-11-28", "close": 0.019, "volume": 125000.0}, {"date": "2016-11-29", "close": 0.02, "volume": 1000000.0}, {"date": "2016-12-01", "close": 0.023, "volume": 119500.0}, {"date": "2016-12-02", "close": 0.022, "volume": 220000.0}, {"date": "2016-12-08", "close": 0.02, "volume": 50000.0}, {"date": "2016-12-09", "close": 0.02, "volume": 75000.0}, {"date": "2016-12-12", "close": 0.02, "volume": 275000.0}, {"date": "2016-12-21", "close": 0.015, "volume": 49252.0}, {"date": "2016-12-29", "close": 0.013, "volume": 50000.0}, {"date": "2017-01-04", "close": 0.013, "volume": 150000.0}, {"date": "2017-01-11", "close": 0.015, "volume": 600000.0}, {"date": "2017-01-17", "close": 0.013, "volume": 135715.0}, {"date": "2017-01-18", "close": 0.013, "volume": 6133.0}, {"date": "2017-01-19", "close": 0.015, "volume": 250000.0}, {"date": "2017-01-23", "close": 0.013, "volume": 93867.0}, {"date": "2017-01-24", "close": 0.013, "volume": 106133.0}, {"date": "2017-01-27", "close": 0.014, "volume": 1150000.0}, {"date": "2017-01-30", "close": 0.014, "volume": 712500.0}, {"date": "2017-02-03", "close": 0.014, "volume": 287500.0}, {"date": "2017-02-07", "close": 0.019, "volume": 312500.0}, {"date": "2017-02-08", "close": 0.014, "volume": 66000.0}, {"date": "2017-02-09", "close": 0.019, "volume": 470000.0}, {"date": "2017-02-13", "close": 0.019, "volume": 200000.0}, {"date": "2017-02-14", "close": 0.015, "volume": 50000.0}, {"date": "2017-02-15", "close": 0.018, "volume": 350000.0}, {"date": "2017-02-17", "close": 0.018, "volume": 600000.0}, {"date": "2017-03-13", "close": 0.017, "volume": 241250.0}, {"date": "2017-03-14", "close": 0.018, "volume": 1600000.0}, {"date": "2017-03-16", "close": 0.017, "volume": 525031.0}, {"date": "2017-03-20", "close": 0.02, "volume": 2607107.0}, {"date": "2017-03-23", "close": 0.018, "volume": 7396497.0}, {"date": "2017-03-24", "close": 0.019, "volume": 921000.0}, {"date": "2017-03-27", "close": 0.016, "volume": 1178583.0}, {"date": "2017-03-28", "close": 0.017, "volume": 2136778.0}, {"date": "2017-03-29", "close": 0.018, "volume": 2000000.0}, {"date": "2017-03-30", "close": 0.017, "volume": 392169.0}, {"date": "2017-03-31", "close": 0.016, "volume": 472831.0}, {"date": "2017-04-04", "close": 0.017, "volume": 750000.0}, {"date": "2017-04-05", "close": 0.019, "volume": 1605000.0}, {"date": "2017-04-06", "close": 0.018, "volume": 1445000.0}, {"date": "2017-04-07", "close": 0.017, "volume": 307688.0}, {"date": "2017-04-10", "close": 0.019, "volume": 2264623.0}, {"date": "2017-04-11", "close": 0.018, "volume": 527377.0}, {"date": "2017-04-12", "close": 0.018, "volume": 330000.0}, {"date": "2017-04-13", "close": 0.018, "volume": 105111.0}, {"date": "2017-04-18", "close": 0.018, "volume": 120000.0}, {"date": "2017-04-19", "close": 0.017, "volume": 2159500.0}, {"date": "2017-04-20", "close": 0.017, "volume": 321941.0}, {"date": "2017-04-21", "close": 0.017, "volume": 600000.0}, {"date": "2017-04-24", "close": 0.016, "volume": 1205481.0}, {"date": "2017-04-26", "close": 0.016, "volume": 800000.0}, {"date": "2017-04-28", "close": 0.016, "volume": 2510689.0}, {"date": "2017-05-01", "close": 0.016, "volume": 125000.0}, {"date": "2017-05-03", "close": 0.015, "volume": 1106977.0}, {"date": "2017-05-04", "close": 0.015, "volume": 575000.0}, {"date": "2017-05-05", "close": 0.014, "volume": 292000.0}, {"date": "2017-05-08", "close": 0.015, "volume": 2114854.0}, {"date": "2017-05-09", "close": 0.015, "volume": 140000.0}, {"date": "2017-05-11", "close": 0.014, "volume": 1342448.0}, {"date": "2017-05-15", "close": 0.014, "volume": 325000.0}, {"date": "2017-05-16", "close": 0.014, "volume": 644066.0}, {"date": "2017-05-17", "close": 0.013, "volume": 1000000.0}, {"date": "2017-05-18", "close": 0.015, "volume": 286207.0}, {"date": "2017-05-19", "close": 0.015, "volume": 600758.0}, {"date": "2017-05-22", "close": 0.015, "volume": 943750.0}, {"date": "2017-05-24", "close": 0.015, "volume": 1029242.0}, {"date": "2017-05-25", "close": 0.015, "volume": 287268.0}, {"date": "2017-05-26", "close": 0.015, "volume": 911498.0}, {"date": "2017-05-30", "close": 0.015, "volume": 300000.0}, {"date": "2017-05-31", "close": 0.016, "volume": 298728.0}, {"date": "2017-06-01", "close": 0.015, "volume": 1387500.0}, {"date": "2017-06-02", "close": 0.014, "volume": 1470526.0}, {"date": "2017-06-05", "close": 0.015, "volume": 201272.0}, {"date": "2017-06-07", "close": 0.015, "volume": 726667.0}, {"date": "2017-06-08", "close": 0.017, "volume": 3153064.0}, {"date": "2017-06-09", "close": 0.016, "volume": 1125000.0}, {"date": "2017-06-13", "close": 0.017, "volume": 3068000.0}, {"date": "2017-06-14", "close": 0.018, "volume": 8733333.0}, {"date": "2017-06-15", "close": 0.017, "volume": 2142500.0}, {"date": "2017-06-20", "close": 0.017, "volume": 24000.0}, {"date": "2017-06-21", "close": 0.017, "volume": 1150000.0}, {"date": "2017-06-22", "close": 0.016, "volume": 1073250.0}, {"date": "2017-06-26", "close": 0.017, "volume": 250000.0}, {"date": "2017-06-28", "close": 0.019, "volume": 3082000.0}, {"date": "2017-06-30", "close": 0.019, "volume": 30000.0}, {"date": "2017-07-05", "close": 0.018, "volume": 167797.0}, {"date": "2017-07-06", "close": 0.02, "volume": 5500000.0}, {"date": "2017-07-07", "close": 0.017, "volume": 3753277.0}, {"date": "2017-07-10", "close": 0.017, "volume": 1313735.0}, {"date": "2017-07-11", "close": 0.017, "volume": 2273765.0}, {"date": "2017-07-12", "close": 0.016, "volume": 1767000.0}, {"date": "2017-07-13", "close": 0.017, "volume": 232500.0}, {"date": "2017-07-14", "close": 0.016, "volume": 1917166.0}, {"date": "2017-07-17", "close": 0.016, "volume": 533333.0}, {"date": "2017-07-18", "close": 0.019, "volume": 6795276.0}, {"date": "2017-07-19", "close": 0.022, "volume": 5726747.0}, {"date": "2017-07-21", "close": 0.024, "volume": 9945619.0}, {"date": "2017-07-24", "close": 0.022, "volume": 10057806.0}, {"date": "2017-07-25", "close": 0.021, "volume": 2077004.0}, {"date": "2017-07-26", "close": 0.023, "volume": 4501621.0}, {"date": "2017-07-27", "close": 0.023, "volume": 13388467.0}, {"date": "2017-07-28", "close": 0.025, "volume": 7055966.0}, {"date": "2017-07-31", "close": 0.024, "volume": 11004329.0}, {"date": "2017-08-01", "close": 0.024, "volume": 2223274.0}, {"date": "2017-08-02", "close": 0.028, "volume": 18412619.0}, {"date": "2017-08-03", "close": 0.027, "volume": 2807214.0}, {"date": "2017-08-04", "close": 0.027, "volume": 6845481.0}, {"date": "2017-08-07", "close": 0.03, "volume": 25122575.0}, {"date": "2017-08-08", "close": 0.034, "volume": 15324840.0}, {"date": "2017-08-09", "close": 0.035, "volume": 12237997.0}, {"date": "2017-08-10", "close": 0.032, "volume": 5413792.0}, {"date": "2017-08-11", "close": 0.033, "volume": 3768367.0}, {"date": "2017-08-14", "close": 0.039, "volume": 10328629.0}, {"date": "2017-08-15", "close": 0.037, "volume": 5639893.0}, {"date": "2017-08-16", "close": 0.038, "volume": 7175746.0}, {"date": "2017-08-17", "close": 0.039, "volume": 8068183.0}, {"date": "2017-08-18", "close": 0.038, "volume": 12019408.0}, {"date": "2017-08-21", "close": 0.036, "volume": 13137261.0}, {"date": "2017-08-22", "close": 0.036, "volume": 893515.0}, {"date": "2017-08-23", "close": 0.039, "volume": 9468023.0}, {"date": "2017-08-24", "close": 0.041, "volume": 10810031.0}, {"date": "2017-08-25", "close": 0.039, "volume": 2506235.0}, {"date": "2017-08-28", "close": 0.04, "volume": 3499713.0}, {"date": "2017-08-29", "close": 0.039, "volume": 2625000.0}, {"date": "2017-08-30", "close": 0.042, "volume": 4889433.0}, {"date": "2017-08-31", "close": 0.044, "volume": 9412587.0}, {"date": "2017-09-01", "close": 0.044, "volume": 2989215.0}, {"date": "2017-09-04", "close": 0.044, "volume": 11625769.0}, {"date": "2017-09-05", "close": 0.046, "volume": 8435543.0}, {"date": "2017-09-06", "close": 0.044, "volume": 14657467.0}, {"date": "2017-09-07", "close": 0.039, "volume": 13553708.0}, {"date": "2017-09-08", "close": 0.037, "volume": 1971299.0}, {"date": "2017-09-11", "close": 0.034, "volume": 4351866.0}, {"date": "2017-09-14", "close": 0.041, "volume": 9677396.0}, {"date": "2017-09-15", "close": 0.045, "volume": 11216130.0}, {"date": "2017-09-18", "close": 0.045, "volume": 2148968.0}, {"date": "2017-09-19", "close": 0.042, "volume": 2274129.0}, {"date": "2017-09-20", "close": 0.041, "volume": 3510135.0}, {"date": "2017-09-21", "close": 0.044, "volume": 3518793.0}, {"date": "2017-09-22", "close": 0.041, "volume": 2052517.0}, {"date": "2017-09-25", "close": 0.04, "volume": 6218131.0}, {"date": "2017-09-26", "close": 0.04, "volume": 1936030.0}, {"date": "2017-09-27", "close": 0.04, "volume": 4618491.0}, {"date": "2017-09-28", "close": 0.039, "volume": 830965.0}, {"date": "2017-09-29", "close": 0.038, "volume": 2742908.0}, {"date": "2017-10-02", "close": 0.039, "volume": 1398782.0}, {"date": "2017-10-03", "close": 0.04, "volume": 1719109.0}, {"date": "2017-10-04", "close": 0.039, "volume": 557231.0}, {"date": "2017-10-05", "close": 0.039, "volume": 1130342.0}, {"date": "2017-10-06", "close": 0.042, "volume": 3314515.0}, {"date": "2017-10-09", "close": 0.041, "volume": 5212391.0}, {"date": "2017-10-10", "close": 0.044, "volume": 1737980.0}, {"date": "2017-10-11", "close": 0.05, "volume": 7327816.0}, {"date": "2017-10-12", "close": 0.044, "volume": 6363308.0}, {"date": "2017-10-13", "close": 0.045, "volume": 2394748.0}, {"date": "2017-10-16", "close": 0.046, "volume": 1720833.0}, {"date": "2017-10-17", "close": 0.041, "volume": 6452376.0}, {"date": "2017-10-18", "close": 0.041, "volume": 1547118.0}, {"date": "2017-10-19", "close": 0.044, "volume": 793336.0}, {"date": "2017-10-20", "close": 0.044, "volume": 1811270.0}, {"date": "2017-10-23", "close": 0.04, "volume": 6569523.0}, {"date": "2017-10-24", "close": 0.042, "volume": 5667651.0}, {"date": "2017-10-25", "close": 0.043, "volume": 3555760.0}, {"date": "2017-10-26", "close": 0.039, "volume": 2185455.0}, {"date": "2017-10-27", "close": 0.04, "volume": 4061072.0}, {"date": "2017-10-30", "close": 0.041, "volume": 3077750.0}, {"date": "2017-10-31", "close": 0.041, "volume": 2730000.0}, {"date": "2017-11-01", "close": 0.044, "volume": 12893541.0}, {"date": "2017-11-02", "close": 0.045, "volume": 3293829.0}, {"date": "2017-11-03", "close": 0.046, "volume": 4450584.0}, {"date": "2017-11-06", "close": 0.05, "volume": 9637502.0}, {"date": "2017-11-07", "close": 0.053, "volume": 6460445.0}, {"date": "2017-11-08", "close": 0.053, "volume": 12707153.0}, {"date": "2017-11-09", "close": 0.062, "volume": 7878090.0}, {"date": "2017-11-10", "close": 0.066, "volume": 10389462.0}, {"date": "2017-11-13", "close": 0.065, "volume": 5258707.0}, {"date": "2017-11-14", "close": 0.059, "volume": 5585915.0}, {"date": "2017-11-15", "close": 0.051, "volume": 9756330.0}, {"date": "2017-11-16", "close": 0.055, "volume": 4219116.0}, {"date": "2017-11-17", "close": 0.053, "volume": 4576714.0}, {"date": "2017-11-20", "close": 0.053, "volume": 2987606.0}, {"date": "2017-11-21", "close": 0.051, "volume": 4723524.0}, {"date": "2017-11-22", "close": 0.05, "volume": 5362212.0}, {"date": "2017-11-23", "close": 0.047, "volume": 6711529.0}, {"date": "2017-11-24", "close": 0.059, "volume": 16072972.0}, {"date": "2017-11-27", "close": 0.054, "volume": 4260254.0}, {"date": "2017-11-28", "close": 0.052, "volume": 6429146.0}, {"date": "2017-11-29", "close": 0.053, "volume": 3777488.0}, {"date": "2017-11-30", "close": 0.056, "volume": 1862168.0}, {"date": "2017-12-01", "close": 0.054, "volume": 2950451.0}, {"date": "2017-12-04", "close": 0.053, "volume": 3403839.0}, {"date": "2017-12-05", "close": 0.055, "volume": 8109003.0}, {"date": "2017-12-06", "close": 0.057, "volume": 9966722.0}, {"date": "2017-12-07", "close": 0.055, "volume": 2327885.0}, {"date": "2017-12-08", "close": 0.053, "volume": 2178278.0}, {"date": "2017-12-11", "close": 0.049, "volume": 4683502.0}, {"date": "2017-12-12", "close": 0.049, "volume": 2020500.0}, {"date": "2017-12-13", "close": 0.05, "volume": 3692368.0}, {"date": "2017-12-14", "close": 0.054, "volume": 3533921.0}, {"date": "2017-12-15", "close": 0.063, "volume": 5363315.0}, {"date": "2017-12-18", "close": 0.058, "volume": 8178403.0}, {"date": "2017-12-19", "close": 0.058, "volume": 3535805.0}, {"date": "2017-12-20", "close": 0.059, "volume": 4904731.0}, {"date": "2017-12-21", "close": 0.057, "volume": 3888331.0}, {"date": "2017-12-22", "close": 0.056, "volume": 2899272.0}, {"date": "2017-12-27", "close": 0.059, "volume": 3492079.0}, {"date": "2017-12-28", "close": 0.061, "volume": 7495729.0}, {"date": "2017-12-29", "close": 0.06, "volume": 4590738.0}, {"date": "2018-01-02", "close": 0.06, "volume": 2339230.0}, {"date": "2018-01-03", "close": 0.067, "volume": 8400606.0}, {"date": "2018-01-04", "close": 0.07, "volume": 5982242.0}, {"date": "2018-01-05", "close": 0.076, "volume": 13594067.0}, {"date": "2018-01-08", "close": 0.079, "volume": 25589977.0}, {"date": "2018-01-09", "close": 0.08, "volume": 7022135.0}, {"date": "2018-01-10", "close": 0.077, "volume": 5325931.0}, {"date": "2018-01-11", "close": 0.076, "volume": 2151108.0}, {"date": "2018-01-12", "close": 0.071, "volume": 7857880.0}, {"date": "2018-01-15", "close": 0.073, "volume": 2864670.0}, {"date": "2018-01-16", "close": 0.07, "volume": 16787241.0}, {"date": "2018-01-17", "close": 0.067, "volume": 5977909.0}, {"date": "2018-01-18", "close": 0.063, "volume": 3630580.0}, {"date": "2018-01-19", "close": 0.061, "volume": 4752593.0}, {"date": "2018-01-22", "close": 0.064, "volume": 2225721.0}, {"date": "2018-01-23", "close": 0.061, "volume": 2998221.0}, {"date": "2018-01-24", "close": 0.064, "volume": 4002259.0}, {"date": "2018-01-25", "close": 0.064, "volume": 2530967.0}, {"date": "2018-01-29", "close": 0.06, "volume": 3486626.0}, {"date": "2018-01-30", "close": 0.058, "volume": 2241564.0}, {"date": "2018-01-31", "close": 0.06, "volume": 10565817.0}, {"date": "2018-02-01", "close": 0.061, "volume": 835253.0}, {"date": "2018-02-02", "close": 0.064, "volume": 3004943.0}, {"date": "2018-02-05", "close": 0.061, "volume": 3521639.0}, {"date": "2018-02-06", "close": 0.06, "volume": 7578386.0}, {"date": "2018-02-07", "close": 0.061, "volume": 8063722.0}, {"date": "2018-02-08", "close": 0.064, "volume": 6647930.0}, {"date": "2018-02-09", "close": 0.066, "volume": 7128912.0}, {"date": "2018-02-12", "close": 0.062, "volume": 4188741.0}, {"date": "2018-02-13", "close": 0.063, "volume": 3256772.0}, {"date": "2018-02-14", "close": 0.063, "volume": 2246254.0}, {"date": "2018-02-15", "close": 0.061, "volume": 3779771.0}, {"date": "2018-02-16", "close": 0.063, "volume": 805955.0}, {"date": "2018-02-19", "close": 0.062, "volume": 1345343.0}, {"date": "2018-02-20", "close": 0.063, "volume": 1014471.0}, {"date": "2018-02-21", "close": 0.064, "volume": 1659156.0}, {"date": "2018-02-22", "close": 0.065, "volume": 550627.0}, {"date": "2018-02-23", "close": 0.062, "volume": 276528.0}, {"date": "2018-02-26", "close": 0.063, "volume": 491590.0}, {"date": "2018-02-27", "close": 0.063, "volume": 252652.0}, {"date": "2018-02-28", "close": 0.062, "volume": 2192952.0}, {"date": "2018-03-01", "close": 0.059, "volume": 1305181.0}, {"date": "2018-03-02", "close": 0.057, "volume": 1055198.0}, {"date": "2018-03-05", "close": 0.058, "volume": 125764.0}, {"date": "2018-03-06", "close": 0.057, "volume": 513081.0}, {"date": "2018-03-07", "close": 0.057, "volume": 1475795.0}, {"date": "2018-03-08", "close": 0.055, "volume": 194635.0}, {"date": "2018-03-09", "close": 0.045, "volume": 16641563.0}, {"date": "2018-03-12", "close": 0.045, "volume": 1294429.0}, {"date": "2018-03-13", "close": 0.045, "volume": 1418015.0}, {"date": "2018-03-14", "close": 0.045, "volume": 619726.0}, {"date": "2018-03-15", "close": 0.043, "volume": 382257.0}, {"date": "2018-03-16", "close": 0.041, "volume": 1241546.0}, {"date": "2018-03-19", "close": 0.044, "volume": 806057.0}, {"date": "2018-03-20", "close": 0.044, "volume": 346316.0}, {"date": "2018-03-21", "close": 0.043, "volume": 1270651.0}, {"date": "2018-03-22", "close": 0.041, "volume": 1687277.0}, {"date": "2018-03-23", "close": 0.04, "volume": 1707736.0}, {"date": "2018-03-26", "close": 0.04, "volume": 2542729.0}, {"date": "2018-03-27", "close": 0.041, "volume": 205167.0}, {"date": "2018-03-28", "close": 0.038, "volume": 1257426.0}, {"date": "2018-03-29", "close": 0.038, "volume": 343421.0}, {"date": "2018-04-03", "close": 0.04, "volume": 69221.0}, {"date": "2018-04-04", "close": 0.04, "volume": 230362.0}, {"date": "2018-04-05", "close": 0.045, "volume": 1203414.0}, {"date": "2018-04-06", "close": 0.045, "volume": 728554.0}, {"date": "2018-04-16", "close": 0.044, "volume": 2923053.0}, {"date": "2018-04-17", "close": 0.042, "volume": 2166715.0}, {"date": "2018-04-18", "close": 0.042, "volume": 293964.0}, {"date": "2018-04-19", "close": 0.043, "volume": 2647891.0}, {"date": "2018-04-20", "close": 0.04, "volume": 1025179.0}, {"date": "2018-04-23", "close": 0.039, "volume": 1144145.0}, {"date": "2018-04-24", "close": 0.038, "volume": 681783.0}, {"date": "2018-04-26", "close": 0.042, "volume": 2147122.0}, {"date": "2018-04-27", "close": 0.039, "volume": 470000.0}, {"date": "2018-04-30", "close": 0.041, "volume": 1890903.0}, {"date": "2018-05-01", "close": 0.037, "volume": 63345.0}, {"date": "2018-05-02", "close": 0.043, "volume": 4728862.0}, {"date": "2018-05-03", "close": 0.04, "volume": 5389017.0}, {"date": "2018-05-04", "close": 0.043, "volume": 1721213.0}, {"date": "2018-05-07", "close": 0.041, "volume": 4406306.0}, {"date": "2018-05-08", "close": 0.04, "volume": 1363161.0}, {"date": "2018-05-09", "close": 0.04, "volume": 2602245.0}, {"date": "2018-05-10", "close": 0.04, "volume": 593612.0}, {"date": "2018-05-11", "close": 0.042, "volume": 150000.0}, {"date": "2018-05-14", "close": 0.039, "volume": 2368259.0}, {"date": "2018-05-15", "close": 0.038, "volume": 1196173.0}, {"date": "2018-05-16", "close": 0.039, "volume": 150000.0}, {"date": "2018-05-17", "close": 0.039, "volume": 2115642.0}, {"date": "2018-05-18", "close": 0.041, "volume": 1079505.0}, {"date": "2018-05-21", "close": 0.04, "volume": 911119.0}, {"date": "2018-05-22", "close": 0.04, "volume": 27400.0}, {"date": "2018-05-23", "close": 0.04, "volume": 1933478.0}, {"date": "2018-05-24", "close": 0.04, "volume": 119250.0}, {"date": "2018-05-25", "close": 0.038, "volume": 2796738.0}, {"date": "2018-05-28", "close": 0.04, "volume": 3811183.0}, {"date": "2018-05-29", "close": 0.041, "volume": 448789.0}, {"date": "2018-05-30", "close": 0.039, "volume": 183519.0}, {"date": "2018-05-31", "close": 0.04, "volume": 1405192.0}, {"date": "2018-06-01", "close": 0.041, "volume": 1543626.0}, {"date": "2018-06-04", "close": 0.042, "volume": 1633086.0}, {"date": "2018-06-05", "close": 0.041, "volume": 1056990.0}, {"date": "2018-06-06", "close": 0.04, "volume": 746761.0}, {"date": "2018-06-07", "close": 0.039, "volume": 1957216.0}, {"date": "2018-06-08", "close": 0.039, "volume": 853627.0}, {"date": "2018-06-12", "close": 0.038, "volume": 1338714.0}, {"date": "2018-06-13", "close": 0.038, "volume": 423416.0}, {"date": "2018-06-14", "close": 0.038, "volume": 2557014.0}, {"date": "2018-06-15", "close": 0.038, "volume": 1225000.0}, {"date": "2018-06-18", "close": 0.038, "volume": 160657.0}, {"date": "2018-06-19", "close": 0.036, "volume": 2865203.0}, {"date": "2018-06-20", "close": 0.032, "volume": 1075288.0}, {"date": "2018-06-21", "close": 0.034, "volume": 447670.0}, {"date": "2018-06-22", "close": 0.036, "volume": 864225.0}, {"date": "2018-06-25", "close": 0.036, "volume": 862073.0}, {"date": "2018-06-26", "close": 0.035, "volume": 1352483.0}, {"date": "2018-06-27", "close": 0.034, "volume": 983577.0}, {"date": "2018-06-28", "close": 0.035, "volume": 627155.0}, {"date": "2018-06-29", "close": 0.033, "volume": 1326023.0}, {"date": "2018-07-02", "close": 0.035, "volume": 397692.0}, {"date": "2018-07-03", "close": 0.035, "volume": 397863.0}, {"date": "2018-07-04", "close": 0.032, "volume": 651714.0}, {"date": "2018-07-05", "close": 0.034, "volume": 1665767.0}, {"date": "2018-07-06", "close": 0.032, "volume": 1350286.0}, {"date": "2018-07-09", "close": 0.028, "volume": 2372796.0}, {"date": "2018-07-10", "close": 0.028, "volume": 441114.0}, {"date": "2018-07-11", "close": 0.026, "volume": 1287828.0}, {"date": "2018-07-12", "close": 0.024, "volume": 4460585.0}, {"date": "2018-07-13", "close": 0.029, "volume": 2529529.0}, {"date": "2018-07-16", "close": 0.028, "volume": 507631.0}, {"date": "2018-07-17", "close": 0.026, "volume": 225301.0}, {"date": "2018-07-18", "close": 0.026, "volume": 217489.0}, {"date": "2018-07-19", "close": 0.025, "volume": 592288.0}, {"date": "2018-07-20", "close": 0.026, "volume": 251546.0}, {"date": "2018-07-25", "close": 0.025, "volume": 6442096.0}, {"date": "2018-07-26", "close": 0.026, "volume": 1928799.0}, {"date": "2018-07-27", "close": 0.025, "volume": 507904.0}, {"date": "2018-07-30", "close": 0.023, "volume": 1613670.0}, {"date": "2018-07-31", "close": 0.028, "volume": 1723435.0}, {"date": "2018-08-01", "close": 0.029, "volume": 3517725.0}, {"date": "2018-08-02", "close": 0.032, "volume": 4294087.0}, {"date": "2018-08-03", "close": 0.033, "volume": 1369034.0}, {"date": "2018-08-06", "close": 0.035, "volume": 1095444.0}, {"date": "2018-08-07", "close": 0.034, "volume": 146619.0}, {"date": "2018-08-08", "close": 0.035, "volume": 379655.0}, {"date": "2018-08-09", "close": 0.034, "volume": 1436784.0}, {"date": "2018-08-10", "close": 0.034, "volume": 936316.0}, {"date": "2018-08-13", "close": 0.034, "volume": 220625.0}, {"date": "2018-08-14", "close": 0.035, "volume": 1197229.0}, {"date": "2018-08-15", "close": 0.035, "volume": 1328292.0}, {"date": "2018-08-20", "close": 0.036, "volume": 5372932.0}, {"date": "2018-08-21", "close": 0.039, "volume": 2750422.0}, {"date": "2018-08-22", "close": 0.038, "volume": 2157812.0}, {"date": "2018-08-23", "close": 0.038, "volume": 3994571.0}, {"date": "2018-08-24", "close": 0.037, "volume": 421136.0}, {"date": "2018-08-27", "close": 0.044, "volume": 5160541.0}, {"date": "2018-08-28", "close": 0.04, "volume": 3750753.0}, {"date": "2018-08-29", "close": 0.041, "volume": 1287594.0}, {"date": "2018-08-30", "close": 0.041, "volume": 2376507.0}, {"date": "2018-08-31", "close": 0.049, "volume": 6287816.0}, {"date": "2018-09-03", "close": 0.046, "volume": 23844431.0}, {"date": "2018-09-04", "close": 0.041, "volume": 4278497.0}, {"date": "2018-09-05", "close": 0.042, "volume": 2218397.0}, {"date": "2018-09-06", "close": 0.044, "volume": 2878320.0}, {"date": "2018-09-07", "close": 0.043, "volume": 2398652.0}, {"date": "2018-09-10", "close": 0.041, "volume": 3367249.0}, {"date": "2018-09-11", "close": 0.039, "volume": 2332232.0}, {"date": "2018-09-12", "close": 0.036, "volume": 2959838.0}, {"date": "2018-09-13", "close": 0.036, "volume": 2238553.0}, {"date": "2018-09-14", "close": 0.04, "volume": 325696.0}, {"date": "2018-09-17", "close": 0.039, "volume": 3218453.0}, {"date": "2018-09-18", "close": 0.037, "volume": 1231308.0}, {"date": "2018-09-19", "close": 0.038, "volume": 638765.0}, {"date": "2018-09-20", "close": 0.038, "volume": 304876.0}, {"date": "2018-09-21", "close": 0.04, "volume": 561626.0}, {"date": "2018-09-24", "close": 0.04, "volume": 675806.0}, {"date": "2018-09-25", "close": 0.038, "volume": 77050.0}, {"date": "2018-09-26", "close": 0.037, "volume": 1850993.0}, {"date": "2018-09-27", "close": 0.038, "volume": 251756.0}, {"date": "2018-09-28", "close": 0.04, "volume": 226058.0}, {"date": "2018-10-01", "close": 0.038, "volume": 63000.0}, {"date": "2018-10-02", "close": 0.038, "volume": 128444.0}, {"date": "2018-10-03", "close": 0.038, "volume": 505469.0}, {"date": "2018-10-04", "close": 0.04, "volume": 1526964.0}, {"date": "2018-10-05", "close": 0.04, "volume": 295109.0}, {"date": "2018-10-08", "close": 0.038, "volume": 1229543.0}, {"date": "2018-10-09", "close": 0.038, "volume": 128611.0}, {"date": "2018-10-10", "close": 0.038, "volume": 8011507.0}, {"date": "2018-10-11", "close": 0.038, "volume": 1144826.0}, {"date": "2018-10-12", "close": 0.036, "volume": 2555897.0}, {"date": "2018-10-15", "close": 0.036, "volume": 50826.0}, {"date": "2018-10-16", "close": 0.035, "volume": 729365.0}, {"date": "2018-10-17", "close": 0.034, "volume": 105874.0}, {"date": "2018-10-18", "close": 0.035, "volume": 132222.0}, {"date": "2018-10-19", "close": 0.034, "volume": 990511.0}, {"date": "2018-10-22", "close": 0.035, "volume": 557634.0}, {"date": "2018-10-23", "close": 0.033, "volume": 459800.0}, {"date": "2018-10-24", "close": 0.033, "volume": 288816.0}, {"date": "2018-10-25", "close": 0.025, "volume": 1093335.0}, {"date": "2018-10-26", "close": 0.03, "volume": 324558.0}, {"date": "2018-10-29", "close": 0.029, "volume": 191620.0}, {"date": "2018-10-30", "close": 0.029, "volume": 187526.0}, {"date": "2018-10-31", "close": 0.028, "volume": 120387.0}, {"date": "2018-11-01", "close": 0.027, "volume": 273296.0}, {"date": "2018-11-02", "close": 0.029, "volume": 612959.0}, {"date": "2018-11-05", "close": 0.028, "volume": 40000.0}, {"date": "2018-11-06", "close": 0.028, "volume": 139205.0}, {"date": "2018-11-07", "close": 0.029, "volume": 291330.0}, {"date": "2018-11-09", "close": 0.032, "volume": 1707766.0}, {"date": "2018-11-12", "close": 0.03, "volume": 149408.0}, {"date": "2018-11-13", "close": 0.028, "volume": 51950.0}, {"date": "2018-11-14", "close": 0.031, "volume": 150000.0}, {"date": "2018-11-15", "close": 0.03, "volume": 33700.0}, {"date": "2018-11-16", "close": 0.028, "volume": 789572.0}, {"date": "2018-11-19", "close": 0.028, "volume": 206894.0}, {"date": "2018-11-20", "close": 0.028, "volume": 2444791.0}, {"date": "2018-11-21", "close": 0.027, "volume": 276506.0}, {"date": "2018-11-22", "close": 0.027, "volume": 1585791.0}, {"date": "2018-11-23", "close": 0.028, "volume": 1054792.0}, {"date": "2018-11-26", "close": 0.027, "volume": 245603.0}, {"date": "2018-11-27", "close": 0.026, "volume": 1954863.0}, {"date": "2018-11-28", "close": 0.023, "volume": 8829859.0}, {"date": "2018-11-29", "close": 0.021, "volume": 2119940.0}, {"date": "2018-12-04", "close": 0.019, "volume": 1824277.0}, {"date": "2018-12-05", "close": 0.019, "volume": 1510450.0}, {"date": "2018-12-06", "close": 0.019, "volume": 1709450.0}, {"date": "2018-12-07", "close": 0.019, "volume": 51581.0}, {"date": "2018-12-10", "close": 0.018, "volume": 872534.0}, {"date": "2018-12-11", "close": 0.019, "volume": 561736.0}, {"date": "2018-12-12", "close": 0.018, "volume": 205930.0}, {"date": "2018-12-13", "close": 0.018, "volume": 2296530.0}, {"date": "2018-12-14", "close": 0.018, "volume": 1429154.0}, {"date": "2018-12-17", "close": 0.017, "volume": 1976754.0}, {"date": "2018-12-18", "close": 0.017, "volume": 544796.0}, {"date": "2018-12-19", "close": 0.017, "volume": 407283.0}, {"date": "2018-12-21", "close": 0.016, "volume": 406137.0}, {"date": "2019-08-29", "close": 0.013, "volume": 3143925.0}, {"date": "2019-08-30", "close": 0.012, "volume": 4285966.0}, {"date": "2019-09-02", "close": 0.012, "volume": 1736404.0}, {"date": "2019-09-03", "close": 0.017, "volume": 13617910.0}, {"date": "2019-09-04", "close": 0.019, "volume": 4261049.0}, {"date": "2019-09-05", "close": 0.017, "volume": 778625.0}, {"date": "2019-09-06", "close": 0.018, "volume": 3562953.0}, {"date": "2019-09-09", "close": 0.02, "volume": 3052646.0}, {"date": "2019-09-10", "close": 0.018, "volume": 2178479.0}, {"date": "2019-09-11", "close": 0.026, "volume": 3196329.0}, {"date": "2019-09-12", "close": 0.024, "volume": 2741535.0}, {"date": "2019-09-13", "close": 0.023, "volume": 916863.0}, {"date": "2019-09-16", "close": 0.027, "volume": 3726961.0}, {"date": "2019-09-17", "close": 0.025, "volume": 566000.0}, {"date": "2019-09-18", "close": 0.025, "volume": 652406.0}, {"date": "2019-09-19", "close": 0.024, "volume": 1046594.0}, {"date": "2019-09-20", "close": 0.023, "volume": 3173418.0}, {"date": "2019-09-23", "close": 0.024, "volume": 100000.0}, {"date": "2019-09-24", "close": 0.021, "volume": 1741250.0}, {"date": "2019-09-25", "close": 0.021, "volume": 238191.0}, {"date": "2019-09-26", "close": 0.023, "volume": 115152.0}, {"date": "2019-09-27", "close": 0.023, "volume": 113251.0}, {"date": "2019-09-30", "close": 0.021, "volume": 1226524.0}, {"date": "2019-10-01", "close": 0.022, "volume": 151237.0}, {"date": "2019-10-02", "close": 0.025, "volume": 633698.0}, {"date": "2019-10-03", "close": 0.023, "volume": 661610.0}, {"date": "2019-10-04", "close": 0.022, "volume": 256514.0}, {"date": "2019-10-07", "close": 0.023, "volume": 307346.0}, {"date": "2019-10-08", "close": 0.022, "volume": 75000.0}, {"date": "2019-10-09", "close": 0.023, "volume": 90002.0}, {"date": "2019-10-10", "close": 0.023, "volume": 156639.0}, {"date": "2019-10-11", "close": 0.02, "volume": 1842503.0}, {"date": "2019-10-14", "close": 0.022, "volume": 1192545.0}, {"date": "2019-10-15", "close": 0.021, "volume": 193523.0}, {"date": "2019-10-16", "close": 0.02, "volume": 2209030.0}, {"date": "2019-10-17", "close": 0.017, "volume": 2345946.0}, {"date": "2019-10-18", "close": 0.017, "volume": 2644313.0}, {"date": "2019-10-21", "close": 0.017, "volume": 422000.0}, {"date": "2019-10-22", "close": 0.017, "volume": 281765.0}, {"date": "2019-10-23", "close": 0.017, "volume": 741674.0}, {"date": "2019-10-24", "close": 0.018, "volume": 65174.0}, {"date": "2019-10-25", "close": 0.018, "volume": 311111.0}, {"date": "2019-10-28", "close": 0.015, "volume": 3056504.0}, {"date": "2019-10-29", "close": 0.015, "volume": 583291.0}, {"date": "2019-10-30", "close": 0.016, "volume": 366666.0}, {"date": "2019-10-31", "close": 0.018, "volume": 2014480.0}, {"date": "2019-11-01", "close": 0.018, "volume": 1679722.0}, {"date": "2019-11-04", "close": 0.017, "volume": 274682.0}, {"date": "2019-11-05", "close": 0.016, "volume": 1377270.0}, {"date": "2019-11-06", "close": 0.018, "volume": 204237.0}, {"date": "2019-11-07", "close": 0.017, "volume": 419294.0}, {"date": "2019-11-08", "close": 0.017, "volume": 947364.0}, {"date": "2019-11-11", "close": 0.016, "volume": 901382.0}, {"date": "2019-11-12", "close": 0.016, "volume": 1023646.0}, {"date": "2019-11-13", "close": 0.017, "volume": 2670716.0}, {"date": "2019-11-14", "close": 0.018, "volume": 2627055.0}, {"date": "2019-11-15", "close": 0.019, "volume": 781298.0}, {"date": "2019-11-18", "close": 0.02, "volume": 1492693.0}, {"date": "2019-11-19", "close": 0.02, "volume": 2292859.0}, {"date": "2019-11-20", "close": 0.02, "volume": 1075841.0}, {"date": "2019-11-21", "close": 0.022, "volume": 3542192.0}, {"date": "2019-11-22", "close": 0.021, "volume": 796700.0}, {"date": "2019-11-27", "close": 0.02, "volume": 1843630.0}, {"date": "2019-11-28", "close": 0.02, "volume": 571674.0}, {"date": "2019-11-29", "close": 0.019, "volume": 612062.0}, {"date": "2019-12-02", "close": 0.019, "volume": 537500.0}, {"date": "2019-12-03", "close": 0.019, "volume": 295350.0}, {"date": "2019-12-04", "close": 0.019, "volume": 2654118.0}, {"date": "2019-12-05", "close": 0.019, "volume": 157295.0}, {"date": "2019-12-06", "close": 0.018, "volume": 48636.0}, {"date": "2019-12-09", "close": 0.019, "volume": 1159683.0}, {"date": "2019-12-10", "close": 0.016, "volume": 5220071.0}, {"date": "2019-12-11", "close": 0.017, "volume": 2712890.0}, {"date": "2019-12-12", "close": 0.017, "volume": 815250.0}, {"date": "2019-12-13", "close": 0.018, "volume": 362500.0}, {"date": "2019-12-16", "close": 0.018, "volume": 610498.0}, {"date": "2019-12-17", "close": 0.017, "volume": 112503.0}, {"date": "2019-12-18", "close": 0.017, "volume": 301059.0}, {"date": "2019-12-19", "close": 0.017, "volume": 96790.0}, {"date": "2019-12-20", "close": 0.017, "volume": 1294939.0}, {"date": "2019-12-23", "close": 0.016, "volume": 3691773.0}, {"date": "2019-12-24", "close": 0.017, "volume": 371266.0}, {"date": "2019-12-27", "close": 0.016, "volume": 523658.0}, {"date": "2019-12-30", "close": 0.017, "volume": 239000.0}, {"date": "2019-12-31", "close": 0.017, "volume": 382093.0}, {"date": "2020-01-02", "close": 0.017, "volume": 129190.0}, {"date": "2020-01-03", "close": 0.02, "volume": 3487385.0}, {"date": "2020-01-06", "close": 0.021, "volume": 248201.0}, {"date": "2020-01-07", "close": 0.02, "volume": 1451002.0}, {"date": "2020-01-08", "close": 0.02, "volume": 801950.0}, {"date": "2020-01-09", "close": 0.022, "volume": 2064935.0}, {"date": "2020-01-10", "close": 0.024, "volume": 5951250.0}, {"date": "2020-01-13", "close": 0.023, "volume": 81010.0}, {"date": "2020-01-14", "close": 0.024, "volume": 42216402.0}, {"date": "2020-01-15", "close": 0.024, "volume": 9345023.0}, {"date": "2020-01-16", "close": 0.021, "volume": 3774644.0}, {"date": "2020-01-17", "close": 0.022, "volume": 1545890.0}, {"date": "2020-01-20", "close": 0.024, "volume": 1905000.0}, {"date": "2020-01-21", "close": 0.021, "volume": 7545388.0}, {"date": "2020-01-22", "close": 0.02, "volume": 3362887.0}, {"date": "2020-01-23", "close": 0.021, "volume": 3741262.0}, {"date": "2020-01-24", "close": 0.021, "volume": 4373609.0}, {"date": "2020-01-28", "close": 0.021, "volume": 3210487.0}, {"date": "2020-01-29", "close": 0.02, "volume": 2004570.0}, {"date": "2020-01-30", "close": 0.019, "volume": 577279.0}, {"date": "2020-01-31", "close": 0.02, "volume": 80573.0}, {"date": "2020-02-03", "close": 0.019, "volume": 1648462.0}, {"date": "2020-02-04", "close": 0.021, "volume": 946901.0}, {"date": "2020-02-05", "close": 0.021, "volume": 101039.0}, {"date": "2020-02-06", "close": 0.019, "volume": 452060.0}, {"date": "2020-02-07", "close": 0.019, "volume": 466062.0}, {"date": "2020-02-10", "close": 0.019, "volume": 688090.0}, {"date": "2020-02-12", "close": 0.018, "volume": 451495.0}, {"date": "2020-02-13", "close": 0.017, "volume": 803414.0}, {"date": "2020-02-14", "close": 0.017, "volume": 2358448.0}, {"date": "2020-02-18", "close": 0.017, "volume": 413835.0}, {"date": "2020-02-19", "close": 0.017, "volume": 3592453.0}, {"date": "2020-02-20", "close": 0.018, "volume": 2756261.0}, {"date": "2020-02-21", "close": 0.019, "volume": 640264.0}, {"date": "2020-02-24", "close": 0.018, "volume": 6351543.0}, {"date": "2020-02-25", "close": 0.018, "volume": 2131860.0}, {"date": "2020-02-26", "close": 0.018, "volume": 243874.0}, {"date": "2020-02-27", "close": 0.018, "volume": 1571478.0}, {"date": "2020-02-28", "close": 0.018, "volume": 1141520.0}, {"date": "2020-03-02", "close": 0.016, "volume": 2977278.0}, {"date": "2020-03-03", "close": 0.017, "volume": 734785.0}, {"date": "2020-03-04", "close": 0.016, "volume": 99999.0}, {"date": "2020-03-05", "close": 0.015, "volume": 178810.0}, {"date": "2020-03-06", "close": 0.016, "volume": 89004.0}, {"date": "2020-03-09", "close": 0.012, "volume": 4631201.0}, {"date": "2020-03-10", "close": 0.012, "volume": 2925591.0}, {"date": "2020-03-11", "close": 0.012, "volume": 484152.0}, {"date": "2020-03-12", "close": 0.011, "volume": 3950793.0}, {"date": "2020-03-13", "close": 0.011, "volume": 821200.0}, {"date": "2020-03-16", "close": 0.011, "volume": 99811.0}, {"date": "2020-03-17", "close": 0.011, "volume": 1893851.0}, {"date": "2020-03-18", "close": 0.011, "volume": 1250000.0}, {"date": "2020-03-19", "close": 0.011, "volume": 1000000.0}, {"date": "2020-03-20", "close": 0.01, "volume": 258500.0}, {"date": "2020-03-23", "close": 0.006, "volume": 4613937.0}, {"date": "2020-03-24", "close": 0.007, "volume": 1238519.0}, {"date": "2020-03-25", "close": 0.011, "volume": 568590.0}, {"date": "2020-03-26", "close": 0.009, "volume": 3858642.0}, {"date": "2020-03-27", "close": 0.011, "volume": 524950.0}, {"date": "2020-03-30", "close": 0.01, "volume": 229500.0}, {"date": "2020-03-31", "close": 0.013, "volume": 2875931.0}, {"date": "2020-04-02", "close": 0.013, "volume": 953300.0}, {"date": "2020-04-03", "close": 0.014, "volume": 550741.0}, {"date": "2020-04-06", "close": 0.015, "volume": 3097174.0}, {"date": "2020-04-07", "close": 0.014, "volume": 603999.0}, {"date": "2020-04-09", "close": 0.015, "volume": 1443717.0}, {"date": "2020-04-14", "close": 0.016, "volume": 946614.0}, {"date": "2020-04-15", "close": 0.018, "volume": 1094792.0}, {"date": "2020-04-16", "close": 0.019, "volume": 813462.0}, {"date": "2020-04-17", "close": 0.018, "volume": 539515.0}, {"date": "2020-04-20", "close": 0.018, "volume": 55000.0}, {"date": "2020-04-21", "close": 0.018, "volume": 240087.0}, {"date": "2020-04-22", "close": 0.017, "volume": 465100.0}, {"date": "2020-04-23", "close": 0.018, "volume": 3353627.0}, {"date": "2020-04-24", "close": 0.016, "volume": 597415.0}, {"date": "2020-04-27", "close": 0.018, "volume": 500420.0}, {"date": "2020-04-28", "close": 0.018, "volume": 4892049.0}, {"date": "2020-04-29", "close": 0.018, "volume": 1890748.0}, {"date": "2020-04-30", "close": 0.019, "volume": 2487805.0}, {"date": "2020-05-01", "close": 0.016, "volume": 4502705.0}, {"date": "2020-05-04", "close": 0.017, "volume": 471595.0}, {"date": "2020-05-05", "close": 0.017, "volume": 633823.0}, {"date": "2020-05-06", "close": 0.017, "volume": 1180852.0}, {"date": "2020-05-07", "close": 0.018, "volume": 1009800.0}, {"date": "2020-05-08", "close": 0.017, "volume": 251785.0}, {"date": "2020-05-11", "close": 0.017, "volume": 1886747.0}, {"date": "2020-05-12", "close": 0.017, "volume": 587500.0}, {"date": "2020-05-13", "close": 0.018, "volume": 3578212.0}, {"date": "2020-05-14", "close": 0.017, "volume": 1280555.0}, {"date": "2020-05-15", "close": 0.017, "volume": 5293154.0}, {"date": "2020-05-18", "close": 0.016, "volume": 1087661.0}, {"date": "2020-05-19", "close": 0.018, "volume": 1130031.0}, {"date": "2020-05-20", "close": 0.019, "volume": 16497352.0}, {"date": "2020-05-21", "close": 0.02, "volume": 3045655.0}, {"date": "2020-05-22", "close": 0.019, "volume": 3604847.0}, {"date": "2020-05-25", "close": 0.024, "volume": 5849801.0}, {"date": "2020-05-26", "close": 0.022, "volume": 4991628.0}, {"date": "2020-05-27", "close": 0.023, "volume": 1168622.0}, {"date": "2020-05-28", "close": 0.023, "volume": 3105980.0}, {"date": "2020-05-29", "close": 0.023, "volume": 849000.0}, {"date": "2020-06-01", "close": 0.023, "volume": 3807791.0}, {"date": "2020-06-02", "close": 0.026, "volume": 5336351.0}, {"date": "2020-06-03", "close": 0.027, "volume": 19475855.0}, {"date": "2020-06-04", "close": 0.026, "volume": 8463155.0}, {"date": "2020-06-05", "close": 0.025, "volume": 1604697.0}, {"date": "2020-06-09", "close": 0.026, "volume": 5337768.0}, {"date": "2020-06-10", "close": 0.031, "volume": 11608785.0}, {"date": "2020-06-11", "close": 0.028, "volume": 7882197.0}, {"date": "2020-06-12", "close": 0.027, "volume": 11843877.0}, {"date": "2020-06-15", "close": 0.024, "volume": 6409829.0}, {"date": "2020-06-16", "close": 0.025, "volume": 1872928.0}, {"date": "2020-06-23", "close": 0.026, "volume": 14228803.0}, {"date": "2020-06-24", "close": 0.026, "volume": 2922403.0}, {"date": "2020-06-25", "close": 0.023, "volume": 4734520.0}, {"date": "2020-06-26", "close": 0.026, "volume": 1278996.0}, {"date": "2020-06-29", "close": 0.024, "volume": 1763970.0}, {"date": "2020-06-30", "close": 0.026, "volume": 1104482.0}, {"date": "2020-07-01", "close": 0.031, "volume": 24405541.0}, {"date": "2020-07-02", "close": 0.031, "volume": 4113700.0}, {"date": "2020-07-03", "close": 0.036, "volume": 5093614.0}, {"date": "2020-07-06", "close": 0.04, "volume": 15356350.0}, {"date": "2020-07-07", "close": 0.038, "volume": 5087640.0}, {"date": "2020-07-08", "close": 0.038, "volume": 4218868.0}, {"date": "2020-07-09", "close": 0.039, "volume": 2079314.0}, {"date": "2020-07-10", "close": 0.037, "volume": 2721514.0}, {"date": "2020-07-13", "close": 0.038, "volume": 3777275.0}, {"date": "2020-07-14", "close": 0.038, "volume": 14087886.0}, {"date": "2020-07-15", "close": 0.04, "volume": 5371822.0}, {"date": "2020-07-16", "close": 0.039, "volume": 2623084.0}, {"date": "2020-07-17", "close": 0.04, "volume": 1916617.0}, {"date": "2020-07-20", "close": 0.04, "volume": 915948.0}, {"date": "2020-07-21", "close": 0.039, "volume": 3581675.0}, {"date": "2020-07-22", "close": 0.039, "volume": 3592262.0}, {"date": "2020-07-23", "close": 0.039, "volume": 1149439.0}, {"date": "2020-07-24", "close": 0.04, "volume": 5929314.0}, {"date": "2020-07-28", "close": 0.04, "volume": 3571171.0}, {"date": "2020-07-29", "close": 0.047, "volume": 11386649.0}, {"date": "2020-07-30", "close": 0.043, "volume": 4232092.0}, {"date": "2020-07-31", "close": 0.042, "volume": 2227248.0}, {"date": "2020-08-03", "close": 0.042, "volume": 2434608.0}, {"date": "2020-08-04", "close": 0.044, "volume": 2014264.0}, {"date": "2020-08-05", "close": 0.046, "volume": 2930449.0}, {"date": "2020-08-06", "close": 0.047, "volume": 4399818.0}, {"date": "2020-08-07", "close": 0.046, "volume": 2379723.0}, {"date": "2020-08-10", "close": 0.047, "volume": 3552844.0}, {"date": "2020-08-11", "close": 0.048, "volume": 4891309.0}, {"date": "2020-08-12", "close": 0.043, "volume": 9952588.0}, {"date": "2020-08-13", "close": 0.043, "volume": 1921249.0}, {"date": "2020-08-14", "close": 0.04, "volume": 6312881.0}, {"date": "2020-08-17", "close": 0.041, "volume": 4236177.0}, {"date": "2020-08-18", "close": 0.041, "volume": 3014731.0}, {"date": "2020-08-19", "close": 0.045, "volume": 12622351.0}, {"date": "2020-08-20", "close": 0.046, "volume": 3887739.0}, {"date": "2020-08-21", "close": 0.045, "volume": 2013376.0}, {"date": "2020-08-24", "close": 0.045, "volume": 3788024.0}, {"date": "2020-08-25", "close": 0.045, "volume": 1684634.0}, {"date": "2020-08-26", "close": 0.046, "volume": 2413647.0}, {"date": "2020-08-27", "close": 0.049, "volume": 4135395.0}, {"date": "2020-08-28", "close": 0.051, "volume": 5620980.0}, {"date": "2020-08-31", "close": 0.05, "volume": 5644490.0}, {"date": "2020-09-01", "close": 0.048, "volume": 2890812.0}, {"date": "2020-09-02", "close": 0.046, "volume": 2213992.0}, {"date": "2020-09-03", "close": 0.049, "volume": 3955876.0}, {"date": "2020-09-04", "close": 0.047, "volume": 1461086.0}, {"date": "2020-09-07", "close": 0.047, "volume": 2681844.0}, {"date": "2020-09-08", "close": 0.048, "volume": 1614179.0}, {"date": "2020-09-09", "close": 0.047, "volume": 1723104.0}, {"date": "2020-09-10", "close": 0.049, "volume": 563617.0}, {"date": "2020-09-11", "close": 0.046, "volume": 626334.0}, {"date": "2020-09-14", "close": 0.049, "volume": 3740943.0}, {"date": "2020-09-15", "close": 0.049, "volume": 6067659.0}, {"date": "2020-09-16", "close": 0.046, "volume": 2377748.0}, {"date": "2020-09-17", "close": 0.047, "volume": 3811292.0}, {"date": "2020-09-18", "close": 0.048, "volume": 1736581.0}, {"date": "2020-09-21", "close": 0.046, "volume": 2550721.0}, {"date": "2020-09-22", "close": 0.044, "volume": 4970582.0}, {"date": "2020-09-23", "close": 0.046, "volume": 1029973.0}, {"date": "2020-09-24", "close": 0.046, "volume": 2347980.0}, {"date": "2020-09-25", "close": 0.044, "volume": 2756064.0}, {"date": "2020-09-28", "close": 0.044, "volume": 1347145.0}, {"date": "2020-09-29", "close": 0.044, "volume": 2100521.0}, {"date": "2020-09-30", "close": 0.047, "volume": 3292360.0}, {"date": "2020-10-01", "close": 0.045, "volume": 2025166.0}, {"date": "2020-10-02", "close": 0.042, "volume": 3561932.0}, {"date": "2020-10-05", "close": 0.039, "volume": 13835584.0}, {"date": "2020-10-06", "close": 0.043, "volume": 3438691.0}, {"date": "2020-10-07", "close": 0.042, "volume": 2029821.0}, {"date": "2020-10-08", "close": 0.041, "volume": 1653759.0}, {"date": "2020-10-09", "close": 0.042, "volume": 2386001.0}, {"date": "2020-10-12", "close": 0.044, "volume": 1296600.0}, {"date": "2020-10-13", "close": 0.044, "volume": 3465774.0}, {"date": "2020-10-14", "close": 0.042, "volume": 2866482.0}, {"date": "2020-10-15", "close": 0.044, "volume": 682157.0}, {"date": "2020-10-16", "close": 0.045, "volume": 864664.0}, {"date": "2020-10-19", "close": 0.046, "volume": 9127266.0}, {"date": "2020-10-20", "close": 0.049, "volume": 3988184.0}, {"date": "2020-10-21", "close": 0.049, "volume": 2842261.0}, {"date": "2020-10-22", "close": 0.048, "volume": 3594530.0}, {"date": "2020-10-23", "close": 0.049, "volume": 3448385.0}, {"date": "2020-10-26", "close": 0.054, "volume": 11820385.0}, {"date": "2020-10-27", "close": 0.053, "volume": 7629663.0}, {"date": "2020-10-28", "close": 0.053, "volume": 1638918.0}, {"date": "2020-10-29", "close": 0.052, "volume": 4317072.0}, {"date": "2020-10-30", "close": 0.05, "volume": 4305276.0}, {"date": "2020-11-02", "close": 0.048, "volume": 3347848.0}, {"date": "2020-11-03", "close": 0.047, "volume": 2376810.0}, {"date": "2020-11-04", "close": 0.046, "volume": 2686181.0}, {"date": "2020-11-05", "close": 0.044, "volume": 2381019.0}, {"date": "2020-11-06", "close": 0.048, "volume": 3006432.0}, {"date": "2020-11-09", "close": 0.05, "volume": 4039659.0}, {"date": "2020-11-10", "close": 0.047, "volume": 1639693.0}, {"date": "2020-11-11", "close": 0.047, "volume": 1504843.0}, {"date": "2020-11-12", "close": 0.05, "volume": 1668385.0}, {"date": "2020-11-13", "close": 0.047, "volume": 837224.0}, {"date": "2020-11-16", "close": 0.049, "volume": 1554266.0}, {"date": "2020-11-17", "close": 0.05, "volume": 5658828.0}, {"date": "2020-11-18", "close": 0.047, "volume": 1543737.0}, {"date": "2020-11-19", "close": 0.049, "volume": 2566704.0}, {"date": "2020-11-20", "close": 0.048, "volume": 1516161.0}, {"date": "2020-11-23", "close": 0.049, "volume": 5429503.0}, {"date": "2020-11-24", "close": 0.05, "volume": 1059369.0}, {"date": "2020-11-25", "close": 0.046, "volume": 1897038.0}, {"date": "2020-11-26", "close": 0.045, "volume": 4081341.0}, {"date": "2020-11-27", "close": 0.048, "volume": 1902853.0}, {"date": "2020-11-30", "close": 0.041, "volume": 20941075.0}, {"date": "2020-12-01", "close": 0.04, "volume": 4643684.0}, {"date": "2020-12-02", "close": 0.041, "volume": 2189829.0}, {"date": "2020-12-03", "close": 0.041, "volume": 1562345.0}, {"date": "2020-12-04", "close": 0.041, "volume": 1524643.0}, {"date": "2020-12-07", "close": 0.041, "volume": 1890966.0}, {"date": "2020-12-08", "close": 0.04, "volume": 1815422.0}, {"date": "2020-12-09", "close": 0.036, "volume": 13178298.0}, {"date": "2020-12-10", "close": 0.035, "volume": 10396000.0}, {"date": "2020-12-11", "close": 0.036, "volume": 2830234.0}, {"date": "2020-12-14", "close": 0.036, "volume": 4493977.0}, {"date": "2020-12-15", "close": 0.034, "volume": 1996968.0}, {"date": "2020-12-16", "close": 0.036, "volume": 2264029.0}, {"date": "2020-12-17", "close": 0.034, "volume": 884376.0}, {"date": "2020-12-18", "close": 0.035, "volume": 1808488.0}, {"date": "2020-12-21", "close": 0.034, "volume": 874150.0}, {"date": "2020-12-22", "close": 0.034, "volume": 498420.0}, {"date": "2020-12-23", "close": 0.033, "volume": 1754116.0}, {"date": "2020-12-24", "close": 0.033, "volume": 52058.0}, {"date": "2020-12-29", "close": 0.033, "volume": 520710.0}, {"date": "2020-12-30", "close": 0.034, "volume": 3567463.0}, {"date": "2020-12-31", "close": 0.035, "volume": 822112.0}, {"date": "2021-01-04", "close": 0.038, "volume": 8615640.0}, {"date": "2021-01-05", "close": 0.045, "volume": 9156012.0}, {"date": "2021-01-06", "close": 0.045, "volume": 6783024.0}, {"date": "2021-01-07", "close": 0.046, "volume": 2361355.0}, {"date": "2021-01-08", "close": 0.044, "volume": 3858784.0}, {"date": "2021-01-11", "close": 0.065, "volume": 100031673.0}, {"date": "2021-01-12", "close": 0.063, "volume": 73796065.0}, {"date": "2021-01-13", "close": 0.064, "volume": 16514051.0}, {"date": "2021-01-14", "close": 0.067, "volume": 14407548.0}, {"date": "2021-01-15", "close": 0.066, "volume": 15756576.0}, {"date": "2021-01-18", "close": 0.063, "volume": 10985961.0}, {"date": "2021-01-19", "close": 0.063, "volume": 9312871.0}, {"date": "2021-01-20", "close": 0.067, "volume": 7785671.0}, {"date": "2021-01-21", "close": 0.065, "volume": 14674469.0}, {"date": "2021-01-22", "close": 0.069, "volume": 8487561.0}, {"date": "2021-01-25", "close": 0.066, "volume": 4637430.0}, {"date": "2021-01-27", "close": 0.064, "volume": 2604351.0}, {"date": "2021-01-28", "close": 0.062, "volume": 5411106.0}, {"date": "2021-01-29", "close": 0.058, "volume": 6318969.0}, {"date": "2021-02-01", "close": 0.068, "volume": 9664811.0}, {"date": "2021-02-02", "close": 0.066, "volume": 3487511.0}, {"date": "2021-02-03", "close": 0.064, "volume": 2677956.0}, {"date": "2021-02-04", "close": 0.065, "volume": 1606106.0}, {"date": "2021-02-05", "close": 0.066, "volume": 728200.0}, {"date": "2021-02-08", "close": 0.063, "volume": 1546163.0}, {"date": "2021-02-09", "close": 0.064, "volume": 1238609.0}, {"date": "2021-02-10", "close": 0.06, "volume": 23273179.0}, {"date": "2021-02-11", "close": 0.053, "volume": 8155669.0}, {"date": "2021-02-12", "close": 0.05, "volume": 6817020.0}, {"date": "2021-02-15", "close": 0.051, "volume": 5584540.0}, {"date": "2021-02-16", "close": 0.051, "volume": 2378356.0}, {"date": "2021-02-17", "close": 0.05, "volume": 2544910.0}, {"date": "2021-02-18", "close": 0.051, "volume": 3861739.0}, {"date": "2021-02-19", "close": 0.049, "volume": 2572612.0}, {"date": "2021-02-22", "close": 0.055, "volume": 6510484.0}, {"date": "2021-02-23", "close": 0.051, "volume": 5246051.0}, {"date": "2021-02-24", "close": 0.05, "volume": 1857022.0}, {"date": "2021-02-25", "close": 0.051, "volume": 1886817.0}, {"date": "2021-02-26", "close": 0.049, "volume": 3652555.0}, {"date": "2021-03-01", "close": 0.05, "volume": 2660568.0}, {"date": "2021-03-02", "close": 0.048, "volume": 1840235.0}, {"date": "2021-03-03", "close": 0.047, "volume": 5329052.0}, {"date": "2021-03-04", "close": 0.042, "volume": 6499970.0}, {"date": "2021-03-05", "close": 0.042, "volume": 4880834.0}, {"date": "2021-03-08", "close": 0.043, "volume": 3849693.0}, {"date": "2021-03-09", "close": 0.042, "volume": 2058400.0}, {"date": "2021-03-10", "close": 0.041, "volume": 2368245.0}, {"date": "2021-03-11", "close": 0.043, "volume": 1758229.0}, {"date": "2021-03-12", "close": 0.045, "volume": 5189137.0}, {"date": "2021-03-15", "close": 0.044, "volume": 3230508.0}, {"date": "2021-03-16", "close": 0.046, "volume": 4053620.0}, {"date": "2021-03-17", "close": 0.047, "volume": 981775.0}, {"date": "2021-03-18", "close": 0.049, "volume": 5481767.0}, {"date": "2021-03-19", "close": 0.048, "volume": 920358.0}, {"date": "2021-03-22", "close": 0.048, "volume": 1089924.0}, {"date": "2021-03-23", "close": 0.047, "volume": 1065441.0}, {"date": "2021-03-24", "close": 0.044, "volume": 1456683.0}, {"date": "2021-03-25", "close": 0.043, "volume": 1961791.0}, {"date": "2021-03-26", "close": 0.041, "volume": 7400431.0}, {"date": "2021-03-29", "close": 0.039, "volume": 3125760.0}, {"date": "2021-03-30", "close": 0.039, "volume": 1592265.0}, {"date": "2021-03-31", "close": 0.04, "volume": 2659733.0}, {"date": "2021-04-01", "close": 0.041, "volume": 2390840.0}, {"date": "2021-04-06", "close": 0.042, "volume": 1018864.0}, {"date": "2021-04-07", "close": 0.044, "volume": 2789536.0}, {"date": "2021-04-08", "close": 0.043, "volume": 953959.0}, {"date": "2021-04-09", "close": 0.043, "volume": 1501923.0}, {"date": "2021-04-12", "close": 0.043, "volume": 2783836.0}, {"date": "2021-04-13", "close": 0.045, "volume": 2262053.0}, {"date": "2021-04-14", "close": 0.046, "volume": 475184.0}, {"date": "2021-04-15", "close": 0.048, "volume": 2679784.0}, {"date": "2021-04-16", "close": 0.048, "volume": 1543499.0}, {"date": "2021-04-19", "close": 0.048, "volume": 1213041.0}, {"date": "2021-04-20", "close": 0.047, "volume": 1107405.0}, {"date": "2021-04-21", "close": 0.044, "volume": 1412990.0}, {"date": "2021-04-22", "close": 0.046, "volume": 218971.0}, {"date": "2021-04-23", "close": 0.045, "volume": 1073238.0}, {"date": "2021-04-26", "close": 0.046, "volume": 430530.0}, {"date": "2021-04-27", "close": 0.049, "volume": 3228077.0}, {"date": "2021-04-28", "close": 0.047, "volume": 2235125.0}, {"date": "2021-04-29", "close": 0.047, "volume": 934564.0}, {"date": "2021-04-30", "close": 0.048, "volume": 2428375.0}, {"date": "2021-05-03", "close": 0.047, "volume": 2294669.0}, {"date": "2021-05-04", "close": 0.047, "volume": 1071369.0}, {"date": "2021-05-05", "close": 0.045, "volume": 5348849.0}, {"date": "2021-05-06", "close": 0.044, "volume": 1641803.0}, {"date": "2021-05-07", "close": 0.042, "volume": 803753.0}, {"date": "2021-05-10", "close": 0.042, "volume": 1918783.0}, {"date": "2021-05-11", "close": 0.043, "volume": 2178287.0}, {"date": "2021-05-12", "close": 0.045, "volume": 912380.0}, {"date": "2021-05-13", "close": 0.045, "volume": 5473705.0}, {"date": "2021-05-14", "close": 0.043, "volume": 724482.0}, {"date": "2021-05-17", "close": 0.046, "volume": 1033142.0}, {"date": "2021-05-18", "close": 0.044, "volume": 1121901.0}, {"date": "2021-05-19", "close": 0.043, "volume": 640455.0}, {"date": "2021-05-20", "close": 0.046, "volume": 5139673.0}, {"date": "2021-05-21", "close": 0.046, "volume": 1103829.0}, {"date": "2021-05-24", "close": 0.046, "volume": 1337487.0}, {"date": "2021-05-25", "close": 0.044, "volume": 710527.0}, {"date": "2021-05-26", "close": 0.044, "volume": 848928.0}, {"date": "2021-05-27", "close": 0.044, "volume": 90611.0}, {"date": "2021-05-28", "close": 0.048, "volume": 1288076.0}, {"date": "2021-05-31", "close": 0.049, "volume": 2877376.0}, {"date": "2021-06-01", "close": 0.051, "volume": 6708172.0}, {"date": "2021-06-04", "close": 0.043, "volume": 16816667.0}, {"date": "2021-06-07", "close": 0.044, "volume": 4300881.0}, {"date": "2021-06-08", "close": 0.045, "volume": 1486200.0}, {"date": "2021-06-09", "close": 0.043, "volume": 1663745.0}, {"date": "2021-06-10", "close": 0.043, "volume": 2234570.0}, {"date": "2021-06-11", "close": 0.043, "volume": 1677142.0}, {"date": "2021-06-15", "close": 0.042, "volume": 6559331.0}, {"date": "2021-06-16", "close": 0.039, "volume": 15043214.0}, {"date": "2021-06-17", "close": 0.038, "volume": 4369320.0}, {"date": "2021-06-18", "close": 0.038, "volume": 1978612.0}, {"date": "2021-06-21", "close": 0.036, "volume": 6184105.0}, {"date": "2021-06-22", "close": 0.038, "volume": 2757793.0}, {"date": "2021-06-23", "close": 0.036, "volume": 2920843.0}, {"date": "2021-06-24", "close": 0.036, "volume": 1580198.0}, {"date": "2021-06-25", "close": 0.036, "volume": 4516012.0}, {"date": "2021-06-28", "close": 0.036, "volume": 3253517.0}, {"date": "2021-06-29", "close": 0.038, "volume": 9744488.0}, {"date": "2021-06-30", "close": 0.038, "volume": 4227239.0}, {"date": "2021-07-01", "close": 0.039, "volume": 5158187.0}, {"date": "2021-07-02", "close": 0.04, "volume": 3222538.0}, {"date": "2021-07-05", "close": 0.039, "volume": 1484946.0}, {"date": "2021-07-06", "close": 0.04, "volume": 2388805.0}, {"date": "2021-07-07", "close": 0.039, "volume": 1364002.0}, {"date": "2021-07-08", "close": 0.039, "volume": 805060.0}, {"date": "2021-07-09", "close": 0.038, "volume": 3049485.0}, {"date": "2021-07-12", "close": 0.038, "volume": 981008.0}, {"date": "2021-07-15", "close": 0.043, "volume": 71162295.0}, {"date": "2021-07-16", "close": 0.042, "volume": 8357158.0}, {"date": "2021-07-19", "close": 0.041, "volume": 5199683.0}, {"date": "2021-07-20", "close": 0.039, "volume": 7407011.0}, {"date": "2021-07-21", "close": 0.039, "volume": 2980312.0}, {"date": "2021-07-22", "close": 0.04, "volume": 4145988.0}, {"date": "2021-07-23", "close": 0.039, "volume": 1086465.0}, {"date": "2021-07-26", "close": 0.04, "volume": 11261175.0}, {"date": "2021-07-27", "close": 0.04, "volume": 3171056.0}, {"date": "2021-07-28", "close": 0.039, "volume": 2009204.0}, {"date": "2021-07-29", "close": 0.039, "volume": 1385657.0}, {"date": "2021-07-30", "close": 0.039, "volume": 3390603.0}, {"date": "2021-08-02", "close": 0.038, "volume": 1762761.0}, {"date": "2021-08-03", "close": 0.038, "volume": 807954.0}, {"date": "2021-08-04", "close": 0.037, "volume": 3330344.0}, {"date": "2021-08-05", "close": 0.037, "volume": 4066746.0}, {"date": "2021-08-06", "close": 0.036, "volume": 3210843.0}, {"date": "2021-08-09", "close": 0.035, "volume": 1405585.0}, {"date": "2021-08-10", "close": 0.038, "volume": 6081033.0}, {"date": "2021-08-11", "close": 0.037, "volume": 2502208.0}, {"date": "2021-08-12", "close": 0.037, "volume": 1497810.0}, {"date": "2021-08-13", "close": 0.036, "volume": 1414518.0}, {"date": "2021-08-16", "close": 0.037, "volume": 2502648.0}, {"date": "2021-08-17", "close": 0.035, "volume": 2814998.0}, {"date": "2021-08-18", "close": 0.034, "volume": 944529.0}, {"date": "2021-08-19", "close": 0.034, "volume": 393560.0}, {"date": "2021-08-20", "close": 0.034, "volume": 2772369.0}, {"date": "2021-08-23", "close": 0.035, "volume": 3186351.0}, {"date": "2021-08-24", "close": 0.034, "volume": 1664413.0}, {"date": "2021-08-25", "close": 0.034, "volume": 1223541.0}, {"date": "2021-08-26", "close": 0.035, "volume": 1215958.0}, {"date": "2021-08-27", "close": 0.035, "volume": 166850.0}, {"date": "2021-08-30", "close": 0.035, "volume": 902646.0}, {"date": "2021-08-31", "close": 0.036, "volume": 5142721.0}, {"date": "2021-09-01", "close": 0.034, "volume": 883319.0}, {"date": "2021-09-02", "close": 0.034, "volume": 343213.0}, {"date": "2021-09-03", "close": 0.034, "volume": 466526.0}, {"date": "2021-09-06", "close": 0.033, "volume": 1488713.0}, {"date": "2021-09-07", "close": 0.034, "volume": 1432720.0}, {"date": "2021-09-08", "close": 0.033, "volume": 467914.0}, {"date": "2021-09-09", "close": 0.033, "volume": 2007721.0}, {"date": "2021-09-10", "close": 0.031, "volume": 5972232.0}, {"date": "2021-09-13", "close": 0.031, "volume": 3187889.0}, {"date": "2021-09-14", "close": 0.032, "volume": 6549645.0}, {"date": "2021-09-15", "close": 0.032, "volume": 1579896.0}, {"date": "2021-09-16", "close": 0.032, "volume": 1258994.0}, {"date": "2021-09-17", "close": 0.031, "volume": 5363614.0}, {"date": "2021-09-20", "close": 0.031, "volume": 1784836.0}, {"date": "2021-09-21", "close": 0.03, "volume": 4691544.0}, {"date": "2021-09-22", "close": 0.03, "volume": 3297063.0}, {"date": "2021-09-23", "close": 0.031, "volume": 1452728.0}, {"date": "2021-09-24", "close": 0.032, "volume": 2410529.0}, {"date": "2021-09-29", "close": 0.037, "volume": 39833787.0}, {"date": "2021-09-30", "close": 0.036, "volume": 30503672.0}, {"date": "2021-10-01", "close": 0.034, "volume": 15079799.0}, {"date": "2021-10-04", "close": 0.036, "volume": 9949634.0}, {"date": "2021-10-05", "close": 0.033, "volume": 15065035.0}, {"date": "2021-10-06", "close": 0.032, "volume": 3964091.0}, {"date": "2021-10-07", "close": 0.034, "volume": 7403692.0}, {"date": "2021-10-08", "close": 0.033, "volume": 4696143.0}, {"date": "2021-10-11", "close": 0.036, "volume": 2246521.0}, {"date": "2021-10-12", "close": 0.034, "volume": 3942467.0}, {"date": "2021-10-13", "close": 0.035, "volume": 2516403.0}, {"date": "2021-10-14", "close": 0.04, "volume": 10422576.0}, {"date": "2021-10-15", "close": 0.037, "volume": 6547064.0}, {"date": "2021-10-18", "close": 0.038, "volume": 2911036.0}, {"date": "2021-10-19", "close": 0.042, "volume": 20128904.0}, {"date": "2021-10-20", "close": 0.043, "volume": 14537142.0}, {"date": "2021-10-21", "close": 0.044, "volume": 8905077.0}, {"date": "2021-10-22", "close": 0.042, "volume": 4256018.0}, {"date": "2021-10-25", "close": 0.043, "volume": 4131940.0}, {"date": "2021-10-26", "close": 0.042, "volume": 2788202.0}, {"date": "2021-10-27", "close": 0.039, "volume": 5911139.0}, {"date": "2021-10-28", "close": 0.04, "volume": 2709210.0}, {"date": "2021-10-29", "close": 0.04, "volume": 3099806.0}, {"date": "2021-11-01", "close": 0.039, "volume": 2589011.0}, {"date": "2021-11-02", "close": 0.037, "volume": 4958911.0}, {"date": "2021-11-03", "close": 0.037, "volume": 1548585.0}, {"date": "2021-11-04", "close": 0.038, "volume": 3735164.0}, {"date": "2021-11-05", "close": 0.036, "volume": 4066222.0}, {"date": "2021-11-08", "close": 0.035, "volume": 5122977.0}, {"date": "2021-11-09", "close": 0.042, "volume": 19371021.0}, {"date": "2021-11-10", "close": 0.041, "volume": 8651637.0}, {"date": "2021-11-11", "close": 0.04, "volume": 3884581.0}, {"date": "2021-11-12", "close": 0.04, "volume": 3173971.0}, {"date": "2021-11-15", "close": 0.039, "volume": 4663102.0}, {"date": "2021-11-16", "close": 0.04, "volume": 2918223.0}, {"date": "2021-11-17", "close": 0.038, "volume": 5845392.0}, {"date": "2021-11-18", "close": 0.039, "volume": 2591339.0}, {"date": "2021-11-19", "close": 0.038, "volume": 5671838.0}, {"date": "2021-11-22", "close": 0.038, "volume": 8176484.0}, {"date": "2021-11-23", "close": 0.037, "volume": 2943064.0}, {"date": "2021-11-24", "close": 0.036, "volume": 2782665.0}, {"date": "2021-11-25", "close": 0.036, "volume": 3361845.0}, {"date": "2021-11-26", "close": 0.035, "volume": 3028597.0}, {"date": "2021-11-29", "close": 0.035, "volume": 2189749.0}, {"date": "2021-11-30", "close": 0.034, "volume": 1997306.0}, {"date": "2021-12-01", "close": 0.033, "volume": 1997313.0}, {"date": "2021-12-02", "close": 0.032, "volume": 2358542.0}, {"date": "2021-12-03", "close": 0.032, "volume": 2803295.0}, {"date": "2021-12-06", "close": 0.031, "volume": 3331424.0}, {"date": "2021-12-07", "close": 0.033, "volume": 1611320.0}, {"date": "2021-12-08", "close": 0.031, "volume": 212413.0}, {"date": "2021-12-09", "close": 0.032, "volume": 1629055.0}, {"date": "2021-12-10", "close": 0.032, "volume": 1246948.0}, {"date": "2021-12-13", "close": 0.032, "volume": 798122.0}, {"date": "2021-12-14", "close": 0.032, "volume": 1389950.0}, {"date": "2021-12-15", "close": 0.031, "volume": 3675645.0}, {"date": "2021-12-16", "close": 0.031, "volume": 4150784.0}, {"date": "2021-12-17", "close": 0.03, "volume": 1842774.0}, {"date": "2021-12-20", "close": 0.029, "volume": 673649.0}, {"date": "2021-12-21", "close": 0.028, "volume": 1548730.0}, {"date": "2021-12-22", "close": 0.028, "volume": 1452055.0}, {"date": "2021-12-23", "close": 0.029, "volume": 1535988.0}, {"date": "2021-12-24", "close": 0.028, "volume": 1160120.0}, {"date": "2021-12-29", "close": 0.03, "volume": 1287426.0}, {"date": "2021-12-30", "close": 0.03, "volume": 917839.0}, {"date": "2021-12-31", "close": 0.03, "volume": 1576376.0}, {"date": "2022-01-04", "close": 0.03, "volume": 3069916.0}, {"date": "2022-01-05", "close": 0.03, "volume": 1894309.0}, {"date": "2022-01-06", "close": 0.03, "volume": 1439599.0}, {"date": "2022-01-07", "close": 0.031, "volume": 1702100.0}, {"date": "2022-01-10", "close": 0.033, "volume": 2917976.0}, {"date": "2022-01-11", "close": 0.035, "volume": 2665689.0}, {"date": "2022-01-12", "close": 0.036, "volume": 2543837.0}, {"date": "2022-01-13", "close": 0.038, "volume": 6966480.0}, {"date": "2022-01-14", "close": 0.031, "volume": 23028317.0}, {"date": "2022-01-17", "close": 0.03, "volume": 7450026.0}, {"date": "2022-01-18", "close": 0.03, "volume": 7354137.0}, {"date": "2022-01-19", "close": 0.028, "volume": 9457192.0}, {"date": "2022-01-20", "close": 0.029, "volume": 5995717.0}, {"date": "2022-01-21", "close": 0.029, "volume": 989354.0}, {"date": "2022-01-24", "close": 0.028, "volume": 5022018.0}, {"date": "2022-01-25", "close": 0.027, "volume": 4072868.0}, {"date": "2022-01-27", "close": 0.026, "volume": 5283846.0}, {"date": "2022-01-28", "close": 0.026, "volume": 5695093.0}, {"date": "2022-01-31", "close": 0.026, "volume": 1740521.0}, {"date": "2022-02-01", "close": 0.025, "volume": 3851189.0}, {"date": "2022-02-02", "close": 0.025, "volume": 1063509.0}, {"date": "2022-02-03", "close": 0.025, "volume": 1875675.0}, {"date": "2022-02-04", "close": 0.025, "volume": 1506622.0}, {"date": "2022-02-07", "close": 0.024, "volume": 6585568.0}, {"date": "2022-02-08", "close": 0.022, "volume": 3504870.0}, {"date": "2022-02-09", "close": 0.025, "volume": 11098789.0}, {"date": "2022-02-10", "close": 0.024, "volume": 3744614.0}, {"date": "2022-02-11", "close": 0.024, "volume": 1239549.0}, {"date": "2022-02-14", "close": 0.023, "volume": 2618619.0}, {"date": "2022-02-15", "close": 0.022, "volume": 1056600.0}, {"date": "2022-02-16", "close": 0.024, "volume": 1957321.0}, {"date": "2022-02-17", "close": 0.024, "volume": 1193333.0}, {"date": "2022-02-18", "close": 0.023, "volume": 1534781.0}, {"date": "2022-02-21", "close": 0.022, "volume": 4398812.0}, {"date": "2022-02-22", "close": 0.021, "volume": 1506240.0}, {"date": "2022-02-23", "close": 0.02, "volume": 2382096.0}, {"date": "2022-02-24", "close": 0.021, "volume": 1625030.0}, {"date": "2022-02-25", "close": 0.019, "volume": 1470631.0}, {"date": "2022-02-28", "close": 0.018, "volume": 9889950.0}, {"date": "2022-03-01", "close": 0.019, "volume": 6169452.0}, {"date": "2022-03-02", "close": 0.018, "volume": 1522847.0}, {"date": "2022-03-03", "close": 0.019, "volume": 2778679.0}, {"date": "2022-03-04", "close": 0.017, "volume": 3756635.0}, {"date": "2022-03-07", "close": 0.019, "volume": 1388217.0}, {"date": "2022-03-08", "close": 0.018, "volume": 3364023.0}, {"date": "2022-03-09", "close": 0.019, "volume": 4873936.0}, {"date": "2022-03-10", "close": 0.019, "volume": 3236773.0}, {"date": "2022-03-11", "close": 0.021, "volume": 1733592.0}, {"date": "2022-03-14", "close": 0.02, "volume": 941297.0}, {"date": "2022-03-15", "close": 0.02, "volume": 1185421.0}, {"date": "2022-03-16", "close": 0.02, "volume": 931039.0}, {"date": "2022-03-17", "close": 0.021, "volume": 5934341.0}, {"date": "2022-03-18", "close": 0.023, "volume": 1138484.0}, {"date": "2022-03-21", "close": 0.025, "volume": 10457108.0}, {"date": "2022-03-22", "close": 0.024, "volume": 4049456.0}, {"date": "2022-03-23", "close": 0.025, "volume": 644151.0}, {"date": "2022-03-24", "close": 0.025, "volume": 1798833.0}, {"date": "2022-03-25", "close": 0.023, "volume": 5364647.0}, {"date": "2022-03-28", "close": 0.023, "volume": 968756.0}, {"date": "2022-03-29", "close": 0.023, "volume": 963499.0}, {"date": "2022-03-30", "close": 0.022, "volume": 2937973.0}, {"date": "2022-03-31", "close": 0.022, "volume": 5915660.0}, {"date": "2022-04-01", "close": 0.022, "volume": 2515196.0}, {"date": "2022-04-04", "close": 0.024, "volume": 2978990.0}, {"date": "2022-04-05", "close": 0.023, "volume": 3648216.0}, {"date": "2022-04-06", "close": 0.024, "volume": 1498457.0}, {"date": "2022-04-07", "close": 0.022, "volume": 1938351.0}, {"date": "2022-04-08", "close": 0.021, "volume": 2738310.0}, {"date": "2022-04-11", "close": 0.024, "volume": 4178555.0}, {"date": "2022-04-12", "close": 0.023, "volume": 6054300.0}, {"date": "2022-04-13", "close": 0.023, "volume": 2462278.0}, {"date": "2022-04-14", "close": 0.023, "volume": 750742.0}, {"date": "2022-04-19", "close": 0.023, "volume": 1165708.0}, {"date": "2022-04-20", "close": 0.021, "volume": 3307497.0}, {"date": "2022-04-21", "close": 0.022, "volume": 1273733.0}, {"date": "2022-04-22", "close": 0.021, "volume": 3827483.0}, {"date": "2022-04-26", "close": 0.02, "volume": 834093.0}, {"date": "2022-04-27", "close": 0.021, "volume": 1275671.0}, {"date": "2022-04-28", "close": 0.02, "volume": 3148767.0}, {"date": "2022-04-29", "close": 0.022, "volume": 2106361.0}, {"date": "2022-05-02", "close": 0.02, "volume": 1318959.0}, {"date": "2022-05-03", "close": 0.021, "volume": 468803.0}, {"date": "2022-05-04", "close": 0.019, "volume": 4266724.0}, {"date": "2022-05-05", "close": 0.02, "volume": 6492407.0}, {"date": "2022-05-06", "close": 0.019, "volume": 1988271.0}, {"date": "2022-05-09", "close": 0.02, "volume": 1380085.0}, {"date": "2022-05-10", "close": 0.019, "volume": 2731869.0}, {"date": "2022-05-11", "close": 0.018, "volume": 2794413.0}, {"date": "2022-05-12", "close": 0.016, "volume": 13188643.0}, {"date": "2022-05-13", "close": 0.02, "volume": 8742863.0}, {"date": "2022-05-16", "close": 0.02, "volume": 97815.0}, {"date": "2022-05-17", "close": 0.018, "volume": 2414974.0}, {"date": "2022-05-18", "close": 0.019, "volume": 2666416.0}, {"date": "2022-05-20", "close": 0.018, "volume": 471547.0}, {"date": "2022-05-23", "close": 0.018, "volume": 355755.0}, {"date": "2022-05-24", "close": 0.018, "volume": 125277.0}, {"date": "2022-05-26", "close": 0.017, "volume": 2672003.0}, {"date": "2022-05-27", "close": 0.017, "volume": 475266.0}, {"date": "2022-05-30", "close": 0.015, "volume": 3226675.0}, {"date": "2022-05-31", "close": 0.015, "volume": 1611845.0}, {"date": "2022-06-01", "close": 0.017, "volume": 8907932.0}, {"date": "2022-06-02", "close": 0.018, "volume": 6301088.0}, {"date": "2022-06-03", "close": 0.016, "volume": 2630697.0}, {"date": "2022-06-06", "close": 0.0175, "volume": 2042841.0}, {"date": "2022-06-07", "close": 0.019, "volume": 7072282.0}, {"date": "2022-06-08", "close": 0.019, "volume": 5888724.0}, {"date": "2022-06-09", "close": 0.018, "volume": 3157618.0}, {"date": "2022-06-10", "close": 0.018, "volume": 1580061.0}, {"date": "2022-06-14", "close": 0.015, "volume": 17257856.0}, {"date": "2022-06-15", "close": 0.013, "volume": 2061441.0}, {"date": "2022-06-16", "close": 0.014, "volume": 5174529.0}, {"date": "2022-06-17", "close": 0.013, "volume": 2026359.0}, {"date": "2022-06-20", "close": 0.013, "volume": 1503541.0}, {"date": "2022-06-21", "close": 0.013, "volume": 4742952.0}, {"date": "2022-06-22", "close": 0.012, "volume": 2043485.0}, {"date": "2022-06-23", "close": 0.011, "volume": 4192047.0}, {"date": "2022-06-24", "close": 0.011, "volume": 2742459.0}, {"date": "2022-06-27", "close": 0.011, "volume": 5652806.0}, {"date": "2022-06-28", "close": 0.012, "volume": 3699011.0}, {"date": "2022-06-29", "close": 0.011, "volume": 1413307.0}, {"date": "2022-06-30", "close": 0.01, "volume": 4209123.0}, {"date": "2022-07-01", "close": 0.012, "volume": 325256.0}, {"date": "2022-07-04", "close": 0.012, "volume": 380499.0}, {"date": "2022-07-05", "close": 0.012, "volume": 1510215.0}, {"date": "2022-07-06", "close": 0.012, "volume": 628073.0}, {"date": "2022-07-08", "close": 0.012, "volume": 1582894.0}, {"date": "2022-07-11", "close": 0.011, "volume": 1675778.0}, {"date": "2022-07-12", "close": 0.011, "volume": 1008967.0}, {"date": "2022-07-13", "close": 0.012, "volume": 310254.0}, {"date": "2022-07-14", "close": 0.012, "volume": 47000.0}, {"date": "2022-07-15", "close": 0.012, "volume": 786000.0}, {"date": "2022-07-18", "close": 0.012, "volume": 257304.0}, {"date": "2022-07-19", "close": 0.012, "volume": 4031151.0}, {"date": "2022-07-20", "close": 0.012, "volume": 4538942.0}, {"date": "2022-07-21", "close": 0.014, "volume": 4680284.0}, {"date": "2022-07-22", "close": 0.013, "volume": 2448354.0}, {"date": "2022-07-25", "close": 0.015, "volume": 721734.0}, {"date": "2022-07-26", "close": 0.013, "volume": 5057515.0}, {"date": "2022-07-27", "close": 0.013, "volume": 437876.0}, {"date": "2022-07-28", "close": 0.013, "volume": 563352.0}, {"date": "2022-07-29", "close": 0.013, "volume": 389718.0}, {"date": "2022-08-01", "close": 0.013, "volume": 2452919.0}, {"date": "2022-08-02", "close": 0.014, "volume": 1153112.0}, {"date": "2022-08-03", "close": 0.014, "volume": 405926.0}, {"date": "2022-08-04", "close": 0.013, "volume": 2286295.0}, {"date": "2022-08-05", "close": 0.015, "volume": 2329600.0}, {"date": "2022-08-08", "close": 0.015, "volume": 3131011.0}, {"date": "2022-08-09", "close": 0.017, "volume": 6257760.0}, {"date": "2022-08-10", "close": 0.018, "volume": 3062078.0}, {"date": "2022-08-11", "close": 0.016, "volume": 1536458.0}, {"date": "2022-08-12", "close": 0.016, "volume": 1470468.0}, {"date": "2022-08-15", "close": 0.018, "volume": 2042754.0}, {"date": "2022-08-16", "close": 0.017, "volume": 256472.0}, {"date": "2022-08-17", "close": 0.017, "volume": 4443830.0}, {"date": "2022-08-18", "close": 0.016, "volume": 949692.0}, {"date": "2022-08-19", "close": 0.016, "volume": 759419.0}, {"date": "2022-08-22", "close": 0.0155, "volume": 1074751.0}, {"date": "2022-08-23", "close": 0.015, "volume": 1799000.0}, {"date": "2022-08-24", "close": 0.014, "volume": 1140948.0}, {"date": "2022-08-25", "close": 0.014, "volume": 1667778.0}, {"date": "2022-08-26", "close": 0.014, "volume": 1354451.0}, {"date": "2022-08-29", "close": 0.014, "volume": 341707.0}, {"date": "2022-08-30", "close": 0.015, "volume": 467611.0}, {"date": "2022-08-31", "close": 0.016, "volume": 8470396.0}, {"date": "2022-09-01", "close": 0.016, "volume": 1713777.0}, {"date": "2022-09-02", "close": 0.016, "volume": 3028248.0}, {"date": "2022-09-05", "close": 0.016, "volume": 1483845.0}, {"date": "2022-09-06", "close": 0.016, "volume": 239768.0}, {"date": "2022-09-07", "close": 0.016, "volume": 474646.0}, {"date": "2022-09-08", "close": 0.017, "volume": 856106.0}, {"date": "2022-09-09", "close": 0.016, "volume": 654950.0}, {"date": "2022-09-12", "close": 0.016, "volume": 1471884.0}, {"date": "2022-09-13", "close": 0.016, "volume": 593734.0}, {"date": "2022-09-14", "close": 0.016, "volume": 857770.0}, {"date": "2022-09-15", "close": 0.016, "volume": 2910096.0}, {"date": "2022-09-16", "close": 0.016, "volume": 1049000.0}, {"date": "2022-09-19", "close": 0.016, "volume": 2844671.0}, {"date": "2022-09-20", "close": 0.016, "volume": 698661.0}, {"date": "2022-09-21", "close": 0.017, "volume": 303764.0}, {"date": "2022-09-23", "close": 0.015, "volume": 2020937.0}, {"date": "2022-09-26", "close": 0.016, "volume": 2029158.0}, {"date": "2022-09-27", "close": 0.016, "volume": 2587300.0}, {"date": "2022-09-28", "close": 0.0165, "volume": 380756.0}, {"date": "2022-09-29", "close": 0.017, "volume": 2724998.0}, {"date": "2022-09-30", "close": 0.017, "volume": 547004.0}, {"date": "2022-10-03", "close": 0.016, "volume": 1156775.0}, {"date": "2022-10-04", "close": 0.018, "volume": 1884012.0}, {"date": "2022-10-05", "close": 0.018, "volume": 2596506.0}, {"date": "2022-10-06", "close": 0.019, "volume": 1452899.0}, {"date": "2022-10-07", "close": 0.02, "volume": 2943181.0}, {"date": "2022-10-10", "close": 0.019, "volume": 750554.0}, {"date": "2022-10-11", "close": 0.02, "volume": 641424.0}, {"date": "2022-10-12", "close": 0.02, "volume": 2382893.0}, {"date": "2022-10-13", "close": 0.019, "volume": 1880302.0}, {"date": "2022-10-14", "close": 0.019, "volume": 1294800.0}, {"date": "2022-10-17", "close": 0.018, "volume": 1793606.0}, {"date": "2022-10-18", "close": 0.017, "volume": 193166.0}, {"date": "2022-10-19", "close": 0.017, "volume": 1070930.0}, {"date": "2022-10-20", "close": 0.018, "volume": 472750.0}, {"date": "2022-10-21", "close": 0.017, "volume": 770150.0}, {"date": "2022-10-24", "close": 0.022, "volume": 6341516.0}, {"date": "2022-10-25", "close": 0.02, "volume": 1032730.0}, {"date": "2022-10-26", "close": 0.02, "volume": 700868.0}, {"date": "2022-10-27", "close": 0.02, "volume": 863198.0}, {"date": "2022-10-28", "close": 0.019, "volume": 640466.0}, {"date": "2022-10-31", "close": 0.019, "volume": 1032702.0}, {"date": "2022-11-01", "close": 0.02, "volume": 2800.0}, {"date": "2022-11-02", "close": 0.02, "volume": 483636.0}, {"date": "2022-11-03", "close": 0.02, "volume": 345758.0}, {"date": "2022-11-04", "close": 0.02, "volume": 325228.0}, {"date": "2022-11-07", "close": 0.019, "volume": 162380.0}, {"date": "2022-11-08", "close": 0.022, "volume": 4015363.0}, {"date": "2022-11-09", "close": 0.023, "volume": 3718438.0}, {"date": "2022-11-10", "close": 0.026, "volume": 19885747.0}, {"date": "2022-11-15", "close": 0.022, "volume": 36525707.0}, {"date": "2022-11-16", "close": 0.021, "volume": 10002317.0}, {"date": "2022-11-17", "close": 0.02, "volume": 2426395.0}, {"date": "2022-11-18", "close": 0.02, "volume": 1713622.0}, {"date": "2022-11-21", "close": 0.019, "volume": 87123.0}, {"date": "2022-11-22", "close": 0.019, "volume": 410306.0}, {"date": "2022-11-23", "close": 0.019, "volume": 2305354.0}, {"date": "2022-11-24", "close": 0.017, "volume": 2628383.0}, {"date": "2022-11-25", "close": 0.018, "volume": 8041412.0}, {"date": "2022-11-28", "close": 0.017, "volume": 1240000.0}, {"date": "2022-11-29", "close": 0.017, "volume": 435689.0}, {"date": "2022-11-30", "close": 0.017, "volume": 661546.0}, {"date": "2022-12-01", "close": 0.019, "volume": 532958.0}, {"date": "2022-12-02", "close": 0.018, "volume": 778550.0}, {"date": "2022-12-05", "close": 0.019, "volume": 175798.0}, {"date": "2022-12-06", "close": 0.018, "volume": 801262.0}, {"date": "2022-12-07", "close": 0.017, "volume": 238050.0}, {"date": "2022-12-08", "close": 0.016, "volume": 740270.0}, {"date": "2022-12-09", "close": 0.016, "volume": 461227.0}, {"date": "2022-12-12", "close": 0.017, "volume": 3112509.0}, {"date": "2022-12-13", "close": 0.017, "volume": 628046.0}, {"date": "2022-12-14", "close": 0.015, "volume": 2772466.0}, {"date": "2022-12-15", "close": 0.016, "volume": 866124.0}, {"date": "2022-12-16", "close": 0.016, "volume": 917036.0}, {"date": "2022-12-19", "close": 0.015, "volume": 148173.0}, {"date": "2022-12-20", "close": 0.016, "volume": 885545.0}, {"date": "2022-12-21", "close": 0.018, "volume": 1903679.0}, {"date": "2022-12-22", "close": 0.018, "volume": 646564.0}, {"date": "2022-12-23", "close": 0.016, "volume": 122207.0}, {"date": "2022-12-28", "close": 0.017, "volume": 480475.0}, {"date": "2022-12-29", "close": 0.017, "volume": 254706.0}, {"date": "2022-12-30", "close": 0.016, "volume": 300000.0}, {"date": "2023-01-03", "close": 0.015, "volume": 850650.0}, {"date": "2023-01-04", "close": 0.016, "volume": 533438.0}, {"date": "2023-01-05", "close": 0.016, "volume": 153055.0}, {"date": "2023-01-06", "close": 0.015, "volume": 250000.0}, {"date": "2023-01-09", "close": 0.015, "volume": 499368.0}, {"date": "2023-01-10", "close": 0.016, "volume": 773537.0}, {"date": "2023-01-11", "close": 0.016, "volume": 330395.0}, {"date": "2023-01-12", "close": 0.016, "volume": 145605.0}, {"date": "2023-01-13", "close": 0.016, "volume": 432000.0}, {"date": "2023-01-16", "close": 0.016, "volume": 340838.0}, {"date": "2023-01-17", "close": 0.0165, "volume": 357876.0}, {"date": "2023-01-18", "close": 0.016, "volume": 161190.0}, {"date": "2023-01-19", "close": 0.016, "volume": 672841.0}, {"date": "2023-01-20", "close": 0.015, "volume": 805017.0}, {"date": "2023-01-23", "close": 0.017, "volume": 1173880.0}, {"date": "2023-01-24", "close": 0.017, "volume": 450000.0}, {"date": "2023-01-25", "close": 0.016, "volume": 108434.0}, {"date": "2023-01-27", "close": 0.016, "volume": 1127355.0}, {"date": "2023-01-30", "close": 0.016, "volume": 1061882.0}, {"date": "2023-01-31", "close": 0.016, "volume": 289815.0}, {"date": "2023-02-01", "close": 0.017, "volume": 178657.0}, {"date": "2023-02-02", "close": 0.016, "volume": 350000.0}, {"date": "2023-02-03", "close": 0.016, "volume": 284172.0}, {"date": "2023-02-06", "close": 0.016, "volume": 459588.0}, {"date": "2023-02-07", "close": 0.016, "volume": 26000.0}, {"date": "2023-02-08", "close": 0.016, "volume": 562183.0}, {"date": "2023-02-09", "close": 0.016, "volume": 1175882.0}, {"date": "2023-02-10", "close": 0.016, "volume": 53871.0}, {"date": "2023-02-13", "close": 0.016, "volume": 2258023.0}, {"date": "2023-02-14", "close": 0.015, "volume": 241325.0}, {"date": "2023-02-15", "close": 0.017, "volume": 3838291.0}, {"date": "2023-02-16", "close": 0.016, "volume": 835329.0}, {"date": "2023-02-17", "close": 0.016, "volume": 50859.0}, {"date": "2023-02-20", "close": 0.016, "volume": 1625375.0}, {"date": "2023-02-21", "close": 0.016, "volume": 1141859.0}, {"date": "2023-02-22", "close": 0.016, "volume": 124065.0}, {"date": "2023-02-23", "close": 0.016, "volume": 132415.0}, {"date": "2023-02-24", "close": 0.015, "volume": 949266.0}, {"date": "2023-02-27", "close": 0.013, "volume": 1811220.0}, {"date": "2023-02-28", "close": 0.014, "volume": 1354096.0}, {"date": "2023-03-01", "close": 0.016, "volume": 4072998.0}, {"date": "2023-03-02", "close": 0.016, "volume": 92925.0}, {"date": "2023-03-03", "close": 0.015, "volume": 242977.0}, {"date": "2023-03-06", "close": 0.015, "volume": 2458963.0}, {"date": "2023-03-07", "close": 0.015, "volume": 315666.0}, {"date": "2023-03-08", "close": 0.015, "volume": 281671.0}, {"date": "2023-03-09", "close": 0.014, "volume": 6648520.0}, {"date": "2023-03-10", "close": 0.014, "volume": 865324.0}, {"date": "2023-03-13", "close": 0.014, "volume": 40000.0}, {"date": "2023-03-14", "close": 0.014, "volume": 704777.0}, {"date": "2023-03-15", "close": 0.015, "volume": 2210102.0}, {"date": "2023-03-16", "close": 0.013, "volume": 3106765.0}, {"date": "2023-03-17", "close": 0.014, "volume": 1000000.0}, {"date": "2023-03-20", "close": 0.014, "volume": 556578.0}, {"date": "2023-03-21", "close": 0.014, "volume": 327396.0}, {"date": "2023-03-22", "close": 0.014, "volume": 3115396.0}, {"date": "2023-03-23", "close": 0.013, "volume": 480850.0}, {"date": "2023-03-24", "close": 0.015, "volume": 3687481.0}, {"date": "2023-03-27", "close": 0.014, "volume": 1106890.0}, {"date": "2023-03-28", "close": 0.015, "volume": 1545285.0}, {"date": "2023-03-29", "close": 0.014, "volume": 1093031.0}, {"date": "2023-03-30", "close": 0.014, "volume": 288281.0}, {"date": "2023-03-31", "close": 0.015, "volume": 1213458.0}, {"date": "2023-04-04", "close": 0.014, "volume": 161341.0}, {"date": "2023-04-05", "close": 0.014, "volume": 600000.0}, {"date": "2023-04-06", "close": 0.014, "volume": 296740.0}, {"date": "2023-04-11", "close": 0.014, "volume": 1570270.0}, {"date": "2023-04-12", "close": 0.014, "volume": 44303.0}, {"date": "2023-04-13", "close": 0.014, "volume": 3115146.0}, {"date": "2023-04-14", "close": 0.013, "volume": 1270270.0}, {"date": "2023-04-17", "close": 0.015, "volume": 464134.0}, {"date": "2023-04-18", "close": 0.015, "volume": 204080.0}, {"date": "2023-04-19", "close": 0.014, "volume": 100000.0}, {"date": "2023-04-20", "close": 0.014, "volume": 103075.0}, {"date": "2023-04-21", "close": 0.015, "volume": 273807.0}, {"date": "2023-04-24", "close": 0.014, "volume": 562200.0}, {"date": "2023-04-26", "close": 0.014, "volume": 153333.0}, {"date": "2023-04-27", "close": 0.014, "volume": 236185.0}, {"date": "2023-05-01", "close": 0.015, "volume": 293055.0}, {"date": "2023-05-02", "close": 0.015, "volume": 177900.0}, {"date": "2023-05-03", "close": 0.014, "volume": 539588.0}, {"date": "2023-05-04", "close": 0.013, "volume": 1170514.0}, {"date": "2023-05-05", "close": 0.014, "volume": 148467.0}, {"date": "2023-05-08", "close": 0.013, "volume": 1118450.0}, {"date": "2023-05-09", "close": 0.012, "volume": 2771482.0}, {"date": "2023-05-10", "close": 0.012, "volume": 450229.0}, {"date": "2023-05-11", "close": 0.012, "volume": 640792.0}, {"date": "2023-05-12", "close": 0.012, "volume": 44336.0}, {"date": "2023-05-15", "close": 0.012, "volume": 775446.0}, {"date": "2023-05-16", "close": 0.011, "volume": 334943.0}, {"date": "2023-05-17", "close": 0.011, "volume": 32396.0}, {"date": "2023-05-18", "close": 0.01, "volume": 5001423.0}, {"date": "2023-05-19", "close": 0.01, "volume": 881801.0}, {"date": "2023-05-22", "close": 0.01, "volume": 289786.0}, {"date": "2023-05-23", "close": 0.0105, "volume": 1700049.0}, {"date": "2023-05-24", "close": 0.01, "volume": 2473259.0}, {"date": "2023-05-25", "close": 0.011, "volume": 500000.0}, {"date": "2023-05-26", "close": 0.011, "volume": 1993080.0}, {"date": "2023-05-29", "close": 0.011, "volume": 899145.0}, {"date": "2023-05-30", "close": 0.011, "volume": 1231891.0}, {"date": "2023-05-31", "close": 0.011, "volume": 744521.0}, {"date": "2023-06-01", "close": 0.011, "volume": 1092945.0}, {"date": "2023-06-02", "close": 0.01, "volume": 4337318.0}, {"date": "2023-06-05", "close": 0.009, "volume": 2028088.0}, {"date": "2023-06-06", "close": 0.009, "volume": 750000.0}, {"date": "2023-06-07", "close": 0.009, "volume": 707904.0}, {"date": "2023-06-08", "close": 0.01, "volume": 203000.0}, {"date": "2023-06-09", "close": 0.009, "volume": 3440864.0}, {"date": "2023-06-13", "close": 0.01, "volume": 2858748.0}, {"date": "2023-06-14", "close": 0.01, "volume": 1080000.0}, {"date": "2023-06-15", "close": 0.009, "volume": 97949.0}, {"date": "2023-06-16", "close": 0.0095, "volume": 201496.0}, {"date": "2023-06-19", "close": 0.009, "volume": 630000.0}, {"date": "2023-06-20", "close": 0.01, "volume": 14650.0}, {"date": "2023-06-21", "close": 0.009, "volume": 2354578.0}, {"date": "2023-06-22", "close": 0.008, "volume": 1849266.0}, {"date": "2023-06-23", "close": 0.008, "volume": 914101.0}, {"date": "2023-06-26", "close": 0.008, "volume": 980000.0}, {"date": "2023-06-27", "close": 0.008, "volume": 376666.0}, {"date": "2023-06-28", "close": 0.008, "volume": 1924495.0}, {"date": "2023-06-29", "close": 0.007, "volume": 2583066.0}, {"date": "2023-06-30", "close": 0.007, "volume": 9199638.0}, {"date": "2023-07-03", "close": 0.007, "volume": 1850025.0}, {"date": "2023-07-04", "close": 0.007, "volume": 302374.0}, {"date": "2023-07-05", "close": 0.007, "volume": 331889.0}, {"date": "2023-07-06", "close": 0.008, "volume": 445902.0}, {"date": "2023-07-07", "close": 0.008, "volume": 1100086.0}, {"date": "2023-07-10", "close": 0.008, "volume": 431578.0}, {"date": "2023-07-11", "close": 0.008, "volume": 908646.0}, {"date": "2023-07-12", "close": 0.008, "volume": 794811.0}, {"date": "2023-07-13", "close": 0.01, "volume": 4175386.0}, {"date": "2023-07-14", "close": 0.01, "volume": 1077438.0}, {"date": "2023-07-17", "close": 0.01, "volume": 287445.0}, {"date": "2023-07-18", "close": 0.009, "volume": 201985.0}, {"date": "2023-07-19", "close": 0.009, "volume": 2263712.0}, {"date": "2023-07-20", "close": 0.009, "volume": 166442.0}, {"date": "2023-07-21", "close": 0.009, "volume": 870425.0}, {"date": "2023-07-24", "close": 0.009, "volume": 1160000.0}, {"date": "2023-07-25", "close": 0.008, "volume": 904435.0}, {"date": "2023-07-26", "close": 0.0085, "volume": 1598222.0}, {"date": "2023-07-27", "close": 0.009, "volume": 823634.0}, {"date": "2023-07-28", "close": 0.009, "volume": 311600.0}, {"date": "2023-07-31", "close": 0.009, "volume": 485390.0}, {"date": "2023-08-01", "close": 0.01, "volume": 1022102.0}, {"date": "2023-08-02", "close": 0.009, "volume": 1107773.0}, {"date": "2023-08-03", "close": 0.008, "volume": 125040.0}, {"date": "2023-08-04", "close": 0.009, "volume": 14871.0}, {"date": "2023-08-07", "close": 0.008, "volume": 21782.0}, {"date": "2023-08-08", "close": 0.0085, "volume": 24432.0}, {"date": "2023-08-09", "close": 0.009, "volume": 210939.0}, {"date": "2023-08-10", "close": 0.007, "volume": 4110429.0}, {"date": "2023-08-11", "close": 0.007, "volume": 794878.0}, {"date": "2023-08-14", "close": 0.008, "volume": 543478.0}, {"date": "2023-08-15", "close": 0.008, "volume": 510296.0}, {"date": "2023-08-16", "close": 0.008, "volume": 45860.0}, {"date": "2023-08-17", "close": 0.008, "volume": 263107.0}, {"date": "2023-08-18", "close": 0.008, "volume": 820000.0}, {"date": "2023-08-21", "close": 0.0075, "volume": 443125.0}, {"date": "2023-08-23", "close": 0.007, "volume": 2800000.0}, {"date": "2023-08-24", "close": 0.007, "volume": 47767.0}, {"date": "2023-08-25", "close": 0.008, "volume": 1991977.0}, {"date": "2023-08-28", "close": 0.007, "volume": 19800.0}, {"date": "2023-08-29", "close": 0.0075, "volume": 11986.0}, {"date": "2023-08-30", "close": 0.007, "volume": 2500.0}, {"date": "2023-08-31", "close": 0.007, "volume": 15031.0}, {"date": "2023-09-01", "close": 0.008, "volume": 2091966.0}, {"date": "2023-09-04", "close": 0.008, "volume": 627939.0}, {"date": "2023-09-05", "close": 0.008, "volume": 417160.0}, {"date": "2023-09-06", "close": 0.009, "volume": 150011.0}, {"date": "2023-09-07", "close": 0.009, "volume": 56204.0}, {"date": "2023-09-08", "close": 0.008, "volume": 278440.0}, {"date": "2023-09-11", "close": 0.008, "volume": 60000.0}, {"date": "2023-09-14", "close": 0.009, "volume": 1075275.0}, {"date": "2023-09-15", "close": 0.008, "volume": 502022.0}, {"date": "2023-09-18", "close": 0.008, "volume": 15041.0}, {"date": "2023-09-19", "close": 0.008, "volume": 88500.0}, {"date": "2023-09-20", "close": 0.008, "volume": 397391.0}, {"date": "2023-09-21", "close": 0.008, "volume": 180000.0}, {"date": "2023-09-25", "close": 0.008, "volume": 30000.0}, {"date": "2023-09-26", "close": 0.008, "volume": 182702.0}, {"date": "2023-09-27", "close": 0.007, "volume": 34622.0}, {"date": "2023-09-28", "close": 0.008, "volume": 62500.0}, {"date": "2023-10-02", "close": 0.0075, "volume": 66.0}, {"date": "2023-10-03", "close": 0.007, "volume": 490132.0}, {"date": "2023-10-04", "close": 0.007, "volume": 2500000.0}, {"date": "2023-10-05", "close": 0.007, "volume": 100000.0}, {"date": "2023-10-06", "close": 0.007, "volume": 253142.0}, {"date": "2023-10-09", "close": 0.0075, "volume": 12514.0}, {"date": "2023-10-10", "close": 0.007, "volume": 2249991.0}, {"date": "2023-10-11", "close": 0.007, "volume": 813653.0}, {"date": "2023-10-12", "close": 0.007, "volume": 30000.0}, {"date": "2023-10-13", "close": 0.007, "volume": 15.0}, {"date": "2023-10-17", "close": 0.007, "volume": 29850.0}, {"date": "2023-10-18", "close": 0.007, "volume": 857142.0}, {"date": "2023-10-19", "close": 0.006, "volume": 833348.0}, {"date": "2023-10-20", "close": 0.006, "volume": 2492358.0}, {"date": "2023-10-23", "close": 0.0065, "volume": 330000.0}, {"date": "2023-10-24", "close": 0.006, "volume": 405101.0}, {"date": "2023-10-25", "close": 0.007, "volume": 86215.0}, {"date": "2023-10-26", "close": 0.006, "volume": 250000.0}, {"date": "2023-10-27", "close": 0.006, "volume": 390000.0}, {"date": "2023-10-30", "close": 0.006, "volume": 733.0}, {"date": "2023-10-31", "close": 0.006, "volume": 250000.0}, {"date": "2023-11-01", "close": 0.006, "volume": 200000.0}, {"date": "2023-11-02", "close": 0.0065, "volume": 83700.0}, {"date": "2023-11-03", "close": 0.006, "volume": 500994.0}, {"date": "2023-11-06", "close": 0.006, "volume": 122563.0}, {"date": "2023-11-07", "close": 0.006, "volume": 3811730.0}, {"date": "2023-11-09", "close": 0.0065, "volume": 130002.0}, {"date": "2023-11-10", "close": 0.007, "volume": 468400.0}, {"date": "2023-11-14", "close": 0.006, "volume": 1247871.0}, {"date": "2023-11-15", "close": 0.006, "volume": 855896.0}, {"date": "2023-11-16", "close": 0.006, "volume": 275091.0}, {"date": "2023-11-17", "close": 0.006, "volume": 1593996.0}, {"date": "2023-11-20", "close": 0.007, "volume": 118000.0}, {"date": "2023-11-21", "close": 0.006, "volume": 2108564.0}, {"date": "2023-11-22", "close": 0.006, "volume": 717800.0}, {"date": "2023-11-24", "close": 0.006, "volume": 42200.0}, {"date": "2023-11-28", "close": 0.0055, "volume": 595240.0}, {"date": "2023-11-29", "close": 0.006, "volume": 554123.0}, {"date": "2023-11-30", "close": 0.006, "volume": 1170000.0}, {"date": "2023-12-04", "close": 0.006, "volume": 232844.0}, {"date": "2023-12-05", "close": 0.006, "volume": 184121.0}, {"date": "2023-12-06", "close": 0.006, "volume": 1586956.0}, {"date": "2023-12-07", "close": 0.006, "volume": 120000.0}, {"date": "2023-12-08", "close": 0.006, "volume": 230769.0}, {"date": "2023-12-11", "close": 0.007, "volume": 1710281.0}, {"date": "2023-12-12", "close": 0.007, "volume": 150657.0}, {"date": "2023-12-13", "close": 0.006, "volume": 2334.0}, {"date": "2023-12-14", "close": 0.007, "volume": 904700.0}, {"date": "2023-12-15", "close": 0.008, "volume": 1306353.0}, {"date": "2023-12-18", "close": 0.007, "volume": 514500.0}, {"date": "2023-12-19", "close": 0.007, "volume": 300000.0}, {"date": "2023-12-20", "close": 0.007, "volume": 866145.0}, {"date": "2023-12-21", "close": 0.007, "volume": 14285.0}, {"date": "2023-12-22", "close": 0.006, "volume": 61000.0}, {"date": "2023-12-27", "close": 0.006, "volume": 311000.0}, {"date": "2023-12-28", "close": 0.006, "volume": 112999.0}, {"date": "2023-12-29", "close": 0.006, "volume": 18000.0}, {"date": "2024-01-02", "close": 0.006, "volume": 295177.0}, {"date": "2024-01-03", "close": 0.006, "volume": 2956570.0}, {"date": "2024-01-04", "close": 0.006, "volume": 558873.0}, {"date": "2024-01-08", "close": 0.006, "volume": 2008675.0}, {"date": "2024-01-09", "close": 0.006, "volume": 1173438.0}, {"date": "2024-01-10", "close": 0.006, "volume": 376562.0}, {"date": "2024-01-11", "close": 0.006, "volume": 1839162.0}, {"date": "2024-01-15", "close": 0.0055, "volume": 6025.0}, {"date": "2024-01-16", "close": 0.005, "volume": 500000.0}, {"date": "2024-01-17", "close": 0.005, "volume": 1650087.0}, {"date": "2024-01-18", "close": 0.0055, "volume": 1825423.0}, {"date": "2024-01-22", "close": 0.005, "volume": 57766.0}, {"date": "2024-01-23", "close": 0.0055, "volume": 376460.0}, {"date": "2024-01-24", "close": 0.0045, "volume": 2713903.0}, {"date": "2024-01-25", "close": 0.004, "volume": 340000.0}, {"date": "2024-01-29", "close": 0.004, "volume": 678787.0}, {"date": "2024-01-30", "close": 0.004, "volume": 1106336.0}, {"date": "2024-01-31", "close": 0.004, "volume": 843802.0}, {"date": "2024-02-01", "close": 0.004, "volume": 331184.0}, {"date": "2024-02-02", "close": 0.005, "volume": 7654226.0}, {"date": "2024-02-05", "close": 0.005, "volume": 1012996.0}, {"date": "2024-02-06", "close": 0.006, "volume": 3974.0}, {"date": "2024-02-07", "close": 0.005, "volume": 1131607.0}, {"date": "2024-02-08", "close": 0.005, "volume": 441665.0}, {"date": "2024-02-09", "close": 0.0055, "volume": 150242.0}, {"date": "2024-02-13", "close": 0.005, "volume": 500000.0}, {"date": "2024-02-15", "close": 0.005, "volume": 23200.0}, {"date": "2024-02-16", "close": 0.005, "volume": 675900.0}, {"date": "2024-02-19", "close": 0.005, "volume": 300219.0}, {"date": "2024-02-20", "close": 0.005, "volume": 20893.0}, {"date": "2024-02-21", "close": 0.005, "volume": 13500.0}, {"date": "2024-02-22", "close": 0.005, "volume": 3884128.0}, {"date": "2024-02-27", "close": 0.004, "volume": 1270.0}, {"date": "2024-02-28", "close": 0.004, "volume": 846666.0}, {"date": "2024-03-01", "close": 0.004, "volume": 465701.0}, {"date": "2024-03-06", "close": 0.004, "volume": 190000.0}, {"date": "2024-03-07", "close": 0.004, "volume": 12862.0}, {"date": "2024-03-11", "close": 0.004, "volume": 57863.0}, {"date": "2024-03-12", "close": 0.0045, "volume": 100000.0}, {"date": "2024-03-14", "close": 0.004, "volume": 361111.0}, {"date": "2024-03-15", "close": 0.0045, "volume": 1001000.0}, {"date": "2024-03-18", "close": 0.004, "volume": 134638.0}, {"date": "2024-03-19", "close": 0.006, "volume": 3950620.0}, {"date": "2024-03-20", "close": 0.006, "volume": 139068.0}, {"date": "2024-03-21", "close": 0.006, "volume": 200000.0}, {"date": "2024-03-25", "close": 0.006, "volume": 119507.0}, {"date": "2024-03-26", "close": 0.006, "volume": 85816.0}, {"date": "2024-03-27", "close": 0.005, "volume": 99900.0}, {"date": "2024-03-28", "close": 0.006, "volume": 195000.0}, {"date": "2024-04-02", "close": 0.007, "volume": 319286.0}, {"date": "2024-04-03", "close": 0.006, "volume": 351685.0}, {"date": "2024-04-05", "close": 0.006, "volume": 166666.0}, {"date": "2024-04-08", "close": 0.006, "volume": 210482.0}, {"date": "2024-04-09", "close": 0.006, "volume": 248024.0}, {"date": "2024-04-11", "close": 0.006, "volume": 198075.0}, {"date": "2024-04-15", "close": 0.006, "volume": 114412.0}, {"date": "2024-04-16", "close": 0.006, "volume": 690700.0}, {"date": "2024-04-17", "close": 0.006, "volume": 1643500.0}, {"date": "2024-04-18", "close": 0.006, "volume": 1771219.0}, {"date": "2024-04-19", "close": 0.005, "volume": 16949.0}, {"date": "2024-04-23", "close": 0.005, "volume": 340894.0}, {"date": "2024-04-24", "close": 0.005, "volume": 9999.0}, {"date": "2024-04-29", "close": 0.005, "volume": 2711052.0}, {"date": "2024-04-30", "close": 0.005, "volume": 479080.0}, {"date": "2024-05-01", "close": 0.005, "volume": 508579.0}, {"date": "2024-05-02", "close": 0.005, "volume": 350000.0}, {"date": "2024-05-03", "close": 0.005, "volume": 44000.0}, {"date": "2024-05-06", "close": 0.005, "volume": 1686083.0}, {"date": "2024-05-08", "close": 0.005, "volume": 2313097.0}, {"date": "2024-05-09", "close": 0.005, "volume": 412044.0}, {"date": "2024-05-13", "close": 0.005, "volume": 509009.0}, {"date": "2024-05-14", "close": 0.007, "volume": 9707413.0}, {"date": "2024-05-15", "close": 0.009, "volume": 22331663.0}, {"date": "2024-05-16", "close": 0.008, "volume": 6963706.0}, {"date": "2024-05-17", "close": 0.008, "volume": 2778035.0}, {"date": "2024-05-20", "close": 0.008, "volume": 1845123.0}, {"date": "2024-05-21", "close": 0.008, "volume": 5188483.0}, {"date": "2024-05-22", "close": 0.009, "volume": 548889.0}, {"date": "2024-05-23", "close": 0.009, "volume": 2441710.0}, {"date": "2024-05-24", "close": 0.009, "volume": 123009.0}, {"date": "2024-05-27", "close": 0.0085, "volume": 437999.0}, {"date": "2024-05-29", "close": 0.008, "volume": 1714447.0}, {"date": "2024-05-30", "close": 0.008, "volume": 249884.0}, {"date": "2024-05-31", "close": 0.008, "volume": 233060.0}, {"date": "2024-06-03", "close": 0.008, "volume": 298369.0}, {"date": "2024-06-04", "close": 0.0085, "volume": 116477.0}, {"date": "2024-06-05", "close": 0.008, "volume": 4889863.0}, {"date": "2024-06-06", "close": 0.007, "volume": 46430.0}, {"date": "2024-06-07", "close": 0.007, "volume": 65000.0}, {"date": "2024-06-11", "close": 0.0075, "volume": 75089.0}, {"date": "2024-06-12", "close": 0.007, "volume": 1308328.0}, {"date": "2024-06-13", "close": 0.006, "volume": 3681313.0}, {"date": "2024-06-14", "close": 0.006, "volume": 2000638.0}, {"date": "2024-06-17", "close": 0.0055, "volume": 4207672.0}, {"date": "2024-06-18", "close": 0.007, "volume": 1772587.0}, {"date": "2024-06-19", "close": 0.006, "volume": 539726.0}, {"date": "2024-06-20", "close": 0.006, "volume": 449732.0}, {"date": "2024-06-21", "close": 0.006, "volume": 421362.0}, {"date": "2024-06-24", "close": 0.005, "volume": 230027.0}, {"date": "2024-06-25", "close": 0.006, "volume": 3769304.0}, {"date": "2024-06-26", "close": 0.005, "volume": 4025685.0}, {"date": "2024-06-27", "close": 0.006, "volume": 3778027.0}, {"date": "2024-06-28", "close": 0.005, "volume": 2966152.0}, {"date": "2024-07-01", "close": 0.005, "volume": 517686.0}, {"date": "2024-07-03", "close": 0.005, "volume": 200000.0}, {"date": "2024-07-04", "close": 0.005, "volume": 990000.0}, {"date": "2024-07-05", "close": 0.006, "volume": 864727.0}, {"date": "2024-07-08", "close": 0.005, "volume": 1596801.0}, {"date": "2024-07-09", "close": 0.005, "volume": 500000.0}, {"date": "2024-07-10", "close": 0.006, "volume": 50000.0}, {"date": "2024-07-11", "close": 0.006, "volume": 280491.0}, {"date": "2024-07-15", "close": 0.006, "volume": 666181.0}, {"date": "2024-07-16", "close": 0.005, "volume": 419727.0}, {"date": "2024-07-17", "close": 0.005, "volume": 626609.0}, {"date": "2024-07-18", "close": 0.006, "volume": 1682308.0}, {"date": "2024-07-19", "close": 0.005, "volume": 1734297.0}, {"date": "2024-07-23", "close": 0.005, "volume": 2909340.0}, {"date": "2024-07-25", "close": 0.005, "volume": 64001.0}, {"date": "2024-07-26", "close": 0.005, "volume": 878719.0}, {"date": "2024-07-29", "close": 0.005, "volume": 30812.0}, {"date": "2024-07-31", "close": 0.005, "volume": 928011.0}, {"date": "2024-08-01", "close": 0.005, "volume": 250000.0}, {"date": "2024-08-02", "close": 0.005, "volume": 286088.0}, {"date": "2024-08-05", "close": 0.004, "volume": 7190636.0}, {"date": "2024-08-06", "close": 0.004, "volume": 3339500.0}, {"date": "2024-08-07", "close": 0.004, "volume": 1000071.0}, {"date": "2024-08-08", "close": 0.004, "volume": 400000.0}, {"date": "2024-08-09", "close": 0.004, "volume": 10567.0}, {"date": "2024-08-13", "close": 0.005, "volume": 538883.0}, {"date": "2024-08-14", "close": 0.004, "volume": 98555.0}, {"date": "2024-08-15", "close": 0.004, "volume": 62500.0}, {"date": "2024-08-16", "close": 0.004, "volume": 174777.0}, {"date": "2024-08-19", "close": 0.004, "volume": 22000.0}, {"date": "2024-08-22", "close": 0.0045, "volume": 147905.0}, {"date": "2024-08-23", "close": 0.004, "volume": 2000000.0}, {"date": "2024-08-27", "close": 0.004, "volume": 40045.0}, {"date": "2024-08-29", "close": 0.0045, "volume": 24981.0}, {"date": "2024-09-02", "close": 0.004, "volume": 1000000.0}, {"date": "2024-09-03", "close": 0.004, "volume": 142797.0}, {"date": "2024-09-05", "close": 0.004, "volume": 860006.0}, {"date": "2024-09-06", "close": 0.0045, "volume": 100000.0}, {"date": "2024-09-09", "close": 0.0045, "volume": 100546.0}, {"date": "2024-09-10", "close": 0.004, "volume": 14401.0}, {"date": "2024-09-11", "close": 0.004, "volume": 2454584.0}, {"date": "2024-09-13", "close": 0.004, "volume": 175376.0}, {"date": "2024-09-16", "close": 0.004, "volume": 14624.0}, {"date": "2024-09-18", "close": 0.004, "volume": 281264.0}, {"date": "2024-09-19", "close": 0.004, "volume": 68182.0}, {"date": "2024-09-20", "close": 0.004, "volume": 425771.0}, {"date": "2024-09-24", "close": 0.004, "volume": 2161529.0}, {"date": "2024-09-25", "close": 0.005, "volume": 294171.0}, {"date": "2024-09-26", "close": 0.005, "volume": 419000.0}, {"date": "2024-09-27", "close": 0.0045, "volume": 5309402.0}, {"date": "2024-09-30", "close": 0.004, "volume": 4746799.0}, {"date": "2024-10-01", "close": 0.005, "volume": 4203596.0}, {"date": "2024-10-03", "close": 0.005, "volume": 2888666.0}, {"date": "2024-10-04", "close": 0.006, "volume": 1000000.0}, {"date": "2024-10-07", "close": 0.006, "volume": 789058.0}, {"date": "2024-10-08", "close": 0.008, "volume": 4440192.0}, {"date": "2024-10-09", "close": 0.006, "volume": 1136216.0}, {"date": "2024-10-10", "close": 0.008, "volume": 3209414.0}, {"date": "2024-10-11", "close": 0.009, "volume": 6571054.0}, {"date": "2024-10-14", "close": 0.008, "volume": 994363.0}, {"date": "2024-10-15", "close": 0.008, "volume": 5115857.0}, {"date": "2024-10-16", "close": 0.008, "volume": 2357407.0}, {"date": "2024-10-18", "close": 0.007, "volume": 1205816.0}, {"date": "2024-10-21", "close": 0.007, "volume": 5798597.0}, {"date": "2024-10-22", "close": 0.007, "volume": 506380.0}, {"date": "2024-10-23", "close": 0.007, "volume": 526533.0}, {"date": "2024-10-24", "close": 0.007, "volume": 261485.0}, {"date": "2024-10-25", "close": 0.007, "volume": 1356395.0}, {"date": "2024-10-28", "close": 0.009, "volume": 2670571.0}, {"date": "2024-10-29", "close": 0.008, "volume": 1500000.0}, {"date": "2024-10-30", "close": 0.008, "volume": 1188071.0}, {"date": "2024-10-31", "close": 0.008, "volume": 631.0}, {"date": "2024-11-01", "close": 0.009, "volume": 2464988.0}, {"date": "2024-11-04", "close": 0.011, "volume": 13733894.0}, {"date": "2024-11-05", "close": 0.011, "volume": 5530671.0}, {"date": "2024-11-06", "close": 0.01, "volume": 11425105.0}, {"date": "2024-11-07", "close": 0.009, "volume": 7816789.0}, {"date": "2024-11-08", "close": 0.009, "volume": 1352910.0}, {"date": "2024-11-11", "close": 0.01, "volume": 3219052.0}, {"date": "2024-11-12", "close": 0.01, "volume": 394181.0}, {"date": "2024-11-13", "close": 0.01, "volume": 26990.0}, {"date": "2024-11-14", "close": 0.0105, "volume": 1368737.0}, {"date": "2024-11-15", "close": 0.0105, "volume": 1815459.0}, {"date": "2024-11-18", "close": 0.01, "volume": 1222699.0}, {"date": "2024-11-19", "close": 0.01, "volume": 329510.0}, {"date": "2024-11-20", "close": 0.011, "volume": 142343.0}, {"date": "2024-11-21", "close": 0.01, "volume": 3299945.0}, {"date": "2024-11-22", "close": 0.0105, "volume": 540000.0}, {"date": "2024-11-25", "close": 0.01, "volume": 1377741.0}, {"date": "2024-11-26", "close": 0.011, "volume": 1115230.0}, {"date": "2024-11-27", "close": 0.011, "volume": 652230.0}, {"date": "2024-11-28", "close": 0.012, "volume": 1754804.0}, {"date": "2024-11-29", "close": 0.012, "volume": 6885420.0}, {"date": "2024-12-02", "close": 0.011, "volume": 1192033.0}, {"date": "2024-12-03", "close": 0.011, "volume": 1015641.0}, {"date": "2024-12-04", "close": 0.011, "volume": 1169455.0}, {"date": "2024-12-05", "close": 0.011, "volume": 1612864.0}, {"date": "2024-12-06", "close": 0.011, "volume": 621044.0}, {"date": "2024-12-09", "close": 0.015, "volume": 8574898.0}, {"date": "2024-12-10", "close": 0.018, "volume": 8463813.0}, {"date": "2024-12-11", "close": 0.018, "volume": 7185369.0}, {"date": "2024-12-12", "close": 0.019, "volume": 7485042.0}, {"date": "2024-12-13", "close": 0.019, "volume": 4311669.0}, {"date": "2024-12-16", "close": 0.017, "volume": 4112500.0}, {"date": "2024-12-17", "close": 0.017, "volume": 7290597.0}, {"date": "2024-12-18", "close": 0.016, "volume": 1863828.0}, {"date": "2024-12-19", "close": 0.013, "volume": 2677932.0}, {"date": "2024-12-20", "close": 0.013, "volume": 808909.0}, {"date": "2024-12-23", "close": 0.017, "volume": 3854279.0}, {"date": "2024-12-24", "close": 0.017, "volume": 3390111.0}, {"date": "2024-12-27", "close": 0.018, "volume": 2643445.0}, {"date": "2024-12-30", "close": 0.018, "volume": 1266529.0}, {"date": "2024-12-31", "close": 0.018, "volume": 1184396.0}, {"date": "2025-01-02", "close": 0.017, "volume": 323226.0}, {"date": "2025-01-03", "close": 0.018, "volume": 939363.0}, {"date": "2025-01-06", "close": 0.016, "volume": 420827.0}, {"date": "2025-01-07", "close": 0.017, "volume": 1588211.0}, {"date": "2025-01-08", "close": 0.019, "volume": 7643690.0}, {"date": "2025-01-09", "close": 0.02, "volume": 8656725.0}, {"date": "2025-01-10", "close": 0.02, "volume": 2899337.0}, {"date": "2025-01-13", "close": 0.021, "volume": 3309685.0}, {"date": "2025-01-14", "close": 0.021, "volume": 2087682.0}, {"date": "2025-01-15", "close": 0.02, "volume": 4065105.0}, {"date": "2025-01-16", "close": 0.019, "volume": 2843169.0}, {"date": "2025-01-17", "close": 0.018, "volume": 1917306.0}, {"date": "2025-01-20", "close": 0.017, "volume": 1367096.0}, {"date": "2025-01-21", "close": 0.016, "volume": 2998139.0}, {"date": "2025-01-22", "close": 0.018, "volume": 748875.0}, {"date": "2025-01-23", "close": 0.016, "volume": 997346.0}, {"date": "2025-01-24", "close": 0.017, "volume": 554101.0}, {"date": "2025-01-28", "close": 0.017, "volume": 1054393.0}, {"date": "2025-01-29", "close": 0.016, "volume": 288056.0}, {"date": "2025-01-30", "close": 0.017, "volume": 523354.0}, {"date": "2025-01-31", "close": 0.017, "volume": 130000.0}, {"date": "2025-02-03", "close": 0.02, "volume": 3310459.0}, {"date": "2025-02-04", "close": 0.018, "volume": 389557.0}, {"date": "2025-02-05", "close": 0.019, "volume": 1701500.0}, {"date": "2025-02-06", "close": 0.018, "volume": 670856.0}, {"date": "2025-02-07", "close": 0.019, "volume": 2612170.0}, {"date": "2025-02-10", "close": 0.019, "volume": 305166.0}, {"date": "2025-02-11", "close": 0.018, "volume": 138169.0}, {"date": "2025-02-12", "close": 0.018, "volume": 235576.0}, {"date": "2025-02-13", "close": 0.018, "volume": 969114.0}, {"date": "2025-02-14", "close": 0.019, "volume": 2767083.0}, {"date": "2025-02-17", "close": 0.018, "volume": 57407.0}, {"date": "2025-02-18", "close": 0.017, "volume": 1313801.0}, {"date": "2025-02-19", "close": 0.017, "volume": 2457045.0}, {"date": "2025-02-20", "close": 0.017, "volume": 312929.0}, {"date": "2025-02-21", "close": 0.0175, "volume": 44765.0}, {"date": "2025-02-24", "close": 0.019, "volume": 1004771.0}, {"date": "2025-02-25", "close": 0.019, "volume": 1512500.0}, {"date": "2025-02-26", "close": 0.018, "volume": 2225163.0}, {"date": "2025-02-27", "close": 0.018, "volume": 1035294.0}, {"date": "2025-02-28", "close": 0.018, "volume": 791419.0}, {"date": "2025-03-03", "close": 0.017, "volume": 384847.0}, {"date": "2025-03-04", "close": 0.016, "volume": 3715112.0}, {"date": "2025-03-05", "close": 0.016, "volume": 454649.0}, {"date": "2025-03-06", "close": 0.017, "volume": 588235.0}, {"date": "2025-03-07", "close": 0.017, "volume": 272831.0}, {"date": "2025-03-10", "close": 0.016, "volume": 1956753.0}, {"date": "2025-03-11", "close": 0.0165, "volume": 185418.0}, {"date": "2025-03-12", "close": 0.0165, "volume": 622260.0}, {"date": "2025-03-13", "close": 0.016, "volume": 265529.0}, {"date": "2025-03-14", "close": 0.016, "volume": 306370.0}, {"date": "2025-03-17", "close": 0.016, "volume": 230711.0}, {"date": "2025-03-18", "close": 0.016, "volume": 1028616.0}, {"date": "2025-03-19", "close": 0.016, "volume": 80873.0}, {"date": "2025-03-21", "close": 0.016, "volume": 1511719.0}, {"date": "2025-03-24", "close": 0.0165, "volume": 57913.0}, {"date": "2025-03-25", "close": 0.016, "volume": 662445.0}, {"date": "2025-03-26", "close": 0.015, "volume": 83670.0}, {"date": "2025-03-27", "close": 0.014, "volume": 2042974.0}, {"date": "2025-03-28", "close": 0.015, "volume": 1802391.0}, {"date": "2025-03-31", "close": 0.013, "volume": 1800777.0}, {"date": "2025-04-01", "close": 0.0135, "volume": 39971.0}, {"date": "2025-04-02", "close": 0.014, "volume": 487739.0}, {"date": "2025-04-03", "close": 0.015, "volume": 12500.0}, {"date": "2025-04-04", "close": 0.014, "volume": 195326.0}, {"date": "2025-04-07", "close": 0.013, "volume": 115845.0}, {"date": "2025-04-08", "close": 0.013, "volume": 1494107.0}, {"date": "2025-04-09", "close": 0.013, "volume": 725121.0}, {"date": "2025-04-10", "close": 0.014, "volume": 1133169.0}, {"date": "2025-04-11", "close": 0.015, "volume": 762216.0}, {"date": "2025-04-14", "close": 0.014, "volume": 752581.0}, {"date": "2025-04-15", "close": 0.014, "volume": 436619.0}, {"date": "2025-04-16", "close": 0.014, "volume": 417091.0}, {"date": "2025-04-17", "close": 0.014, "volume": 53795.0}, {"date": "2025-04-22", "close": 0.012, "volume": 3242117.0}, {"date": "2025-04-23", "close": 0.013, "volume": 1676959.0}, {"date": "2025-04-24", "close": 0.012, "volume": 260000.0}, {"date": "2025-04-28", "close": 0.013, "volume": 446942.0}, {"date": "2025-04-29", "close": 0.013, "volume": 118333.0}, {"date": "2025-04-30", "close": 0.013, "volume": 111360.0}, {"date": "2025-05-01", "close": 0.015, "volume": 1498418.0}, {"date": "2025-05-02", "close": 0.014, "volume": 10000.0}, {"date": "2025-05-05", "close": 0.013, "volume": 47025.0}, {"date": "2025-05-06", "close": 0.013, "volume": 2367570.0}, {"date": "2025-05-07", "close": 0.014, "volume": 165407.0}, {"date": "2025-05-08", "close": 0.013, "volume": 1324433.0}, {"date": "2025-05-09", "close": 0.013, "volume": 297643.0}, {"date": "2025-05-12", "close": 0.015, "volume": 873768.0}, {"date": "2025-05-13", "close": 0.014, "volume": 142190.0}, {"date": "2025-05-14", "close": 0.013, "volume": 27287.0}, {"date": "2025-05-15", "close": 0.013, "volume": 1715260.0}, {"date": "2025-05-16", "close": 0.013, "volume": 1030014.0}, {"date": "2025-05-19", "close": 0.013, "volume": 357642.0}, {"date": "2025-05-20", "close": 0.012, "volume": 34999.0}, {"date": "2025-05-21", "close": 0.012, "volume": 720678.0}, {"date": "2025-05-22", "close": 0.013, "volume": 3202396.0}, {"date": "2025-05-23", "close": 0.013, "volume": 355314.0}, {"date": "2025-05-26", "close": 0.012, "volume": 240430.0}, {"date": "2025-05-27", "close": 0.013, "volume": 4067874.0}, {"date": "2025-05-28", "close": 0.013, "volume": 216005.0}, {"date": "2025-05-29", "close": 0.013, "volume": 289615.0}, {"date": "2025-05-30", "close": 0.014, "volume": 1051455.0}, {"date": "2025-06-04", "close": 0.012, "volume": 1463300.0}, {"date": "2025-06-06", "close": 0.013, "volume": 2382688.0}, {"date": "2025-06-10", "close": 0.011, "volume": 7731243.0}, {"date": "2025-06-11", "close": 0.011, "volume": 624408.0}, {"date": "2025-06-12", "close": 0.01, "volume": 584441.0}, {"date": "2025-06-13", "close": 0.01, "volume": 230000.0}, {"date": "2025-06-16", "close": 0.011, "volume": 1298265.0}, {"date": "2025-06-17", "close": 0.01, "volume": 2211377.0}, {"date": "2025-06-18", "close": 0.01, "volume": 933908.0}, {"date": "2025-06-19", "close": 0.01, "volume": 10631390.0}, {"date": "2025-06-20", "close": 0.011, "volume": 1535871.0}, {"date": "2025-06-23", "close": 0.01, "volume": 2397311.0}, {"date": "2025-06-24", "close": 0.01, "volume": 2349420.0}, {"date": "2025-06-25", "close": 0.01, "volume": 61418.0}, {"date": "2025-06-26", "close": 0.0105, "volume": 2281289.0}, {"date": "2025-06-27", "close": 0.01, "volume": 2383701.0}, {"date": "2025-06-30", "close": 0.009, "volume": 1825338.0}, {"date": "2025-07-01", "close": 0.009, "volume": 1079557.0}, {"date": "2025-07-02", "close": 0.01, "volume": 165923.0}, {"date": "2025-07-03", "close": 0.012, "volume": 1048440.0}, {"date": "2025-07-04", "close": 0.01, "volume": 2019510.0}, {"date": "2025-07-08", "close": 0.013, "volume": 4266960.0}, {"date": "2025-07-09", "close": 0.013, "volume": 1405886.0}, {"date": "2025-07-10", "close": 0.013, "volume": 141421.0}, {"date": "2025-07-11", "close": 0.012, "volume": 1035651.0}, {"date": "2025-07-14", "close": 0.012, "volume": 1970645.0}, {"date": "2025-07-15", "close": 0.011, "volume": 176013.0}, {"date": "2025-07-16", "close": 0.011, "volume": 706565.0}, {"date": "2025-07-17", "close": 0.011, "volume": 410793.0}, {"date": "2025-07-18", "close": 0.011, "volume": 1737536.0}, {"date": "2025-07-21", "close": 0.012, "volume": 313685.0}, {"date": "2025-07-22", "close": 0.013, "volume": 2111440.0}, {"date": "2025-07-23", "close": 0.012, "volume": 3668738.0}, {"date": "2025-07-24", "close": 0.013, "volume": 6415436.0}, {"date": "2025-07-25", "close": 0.014, "volume": 660221.0}, {"date": "2025-07-28", "close": 0.014, "volume": 2067242.0}, {"date": "2025-07-29", "close": 0.013, "volume": 5191126.0}, {"date": "2025-07-30", "close": 0.013, "volume": 3500.0}, {"date": "2025-07-31", "close": 0.014, "volume": 424299.0}, {"date": "2025-08-01", "close": 0.014, "volume": 340316.0}, {"date": "2025-08-04", "close": 0.012, "volume": 325853.0}, {"date": "2025-08-05", "close": 0.012, "volume": 660568.0}, {"date": "2025-08-06", "close": 0.014, "volume": 540653.0}, {"date": "2025-08-07", "close": 0.014, "volume": 4000141.0}, {"date": "2025-08-08", "close": 0.014, "volume": 1126689.0}, {"date": "2025-08-11", "close": 0.013, "volume": 5140944.0}, {"date": "2025-08-12", "close": 0.014, "volume": 385920.0}, {"date": "2025-08-13", "close": 0.014, "volume": 1180824.0}, {"date": "2025-08-14", "close": 0.013, "volume": 328945.0}, {"date": "2025-08-15", "close": 0.013, "volume": 1982303.0}, {"date": "2025-08-18", "close": 0.013, "volume": 639764.0}, {"date": "2025-08-20", "close": 0.0135, "volume": 301795.0}, {"date": "2025-08-22", "close": 0.014, "volume": 3011813.0}, {"date": "2025-08-25", "close": 0.013, "volume": 3247267.0}, {"date": "2025-08-26", "close": 0.012, "volume": 1820000.0}, {"date": "2025-08-27", "close": 0.013, "volume": 3916416.0}, {"date": "2025-08-28", "close": 0.013, "volume": 453281.0}, {"date": "2025-09-01", "close": 0.013, "volume": 1626650.0}, {"date": "2025-09-02", "close": 0.013, "volume": 1263331.0}, {"date": "2025-09-03", "close": 0.013, "volume": 863041.0}, {"date": "2025-09-04", "close": 0.012, "volume": 760639.0}, {"date": "2025-09-05", "close": 0.013, "volume": 175000.0}, {"date": "2025-09-08", "close": 0.012, "volume": 2007583.0}, {"date": "2025-09-09", "close": 0.012, "volume": 3351006.0}, {"date": "2025-09-10", "close": 0.0125, "volume": 25532.0}, {"date": "2025-09-11", "close": 0.012, "volume": 1243788.0}, {"date": "2025-09-12", "close": 0.013, "volume": 2487478.0}, {"date": "2025-09-15", "close": 0.014, "volume": 984528.0}, {"date": "2025-09-16", "close": 0.013, "volume": 355818.0}, {"date": "2025-09-17", "close": 0.012, "volume": 2302794.0}, {"date": "2025-09-18", "close": 0.012, "volume": 85500.0}, {"date": "2025-09-19", "close": 0.015, "volume": 3018517.0}, {"date": "2025-09-22", "close": 0.014, "volume": 1431395.0}, {"date": "2025-09-23", "close": 0.013, "volume": 73202.0}, {"date": "2025-09-24", "close": 0.014, "volume": 1065517.0}, {"date": "2025-09-25", "close": 0.013, "volume": 1700389.0}, {"date": "2025-09-26", "close": 0.014, "volume": 111567.0}, {"date": "2025-09-29", "close": 0.014, "volume": 765823.0}, {"date": "2025-09-30", "close": 0.014, "volume": 200731.0}, {"date": "2025-10-01", "close": 0.015, "volume": 238896.0}, {"date": "2025-10-02", "close": 0.015, "volume": 2249295.0}, {"date": "2025-10-03", "close": 0.016, "volume": 2529246.0}, {"date": "2025-10-06", "close": 0.015, "volume": 485075.0}, {"date": "2025-10-07", "close": 0.015, "volume": 834446.0}, {"date": "2025-10-08", "close": 0.014, "volume": 1576550.0}, {"date": "2025-10-09", "close": 0.015, "volume": 1352857.0}, {"date": "2025-10-10", "close": 0.016, "volume": 841436.0}, {"date": "2025-10-13", "close": 0.015, "volume": 1371038.0}, {"date": "2025-10-14", "close": 0.019, "volume": 6736808.0}, {"date": "2025-10-15", "close": 0.018, "volume": 5825632.0}, {"date": "2025-10-16", "close": 0.018, "volume": 2325605.0}, {"date": "2025-10-17", "close": 0.019, "volume": 6099129.0}, {"date": "2025-10-20", "close": 0.02, "volume": 5827998.0}, {"date": "2025-10-21", "close": 0.02, "volume": 4281634.0}, {"date": "2025-10-22", "close": 0.019, "volume": 1042740.0}, {"date": "2025-10-23", "close": 0.02, "volume": 6178304.0}, {"date": "2025-10-24", "close": 0.02, "volume": 1793484.0}, {"date": "2025-10-27", "close": 0.02, "volume": 5992101.0}, {"date": "2025-10-28", "close": 0.022, "volume": 10912395.0}, {"date": "2025-10-29", "close": 0.022, "volume": 5589667.0}, {"date": "2025-10-30", "close": 0.021, "volume": 1432305.0}, {"date": "2025-10-31", "close": 0.021, "volume": 3446920.0}, {"date": "2025-11-03", "close": 0.023, "volume": 1901358.0}, {"date": "2025-11-04", "close": 0.022, "volume": 482310.0}, {"date": "2025-11-05", "close": 0.02, "volume": 4936933.0}, {"date": "2025-11-06", "close": 0.02, "volume": 877591.0}, {"date": "2025-11-07", "close": 0.023, "volume": 811110.0}, {"date": "2025-11-10", "close": 0.025, "volume": 9740094.0}, {"date": "2025-11-11", "close": 0.024, "volume": 1926016.0}, {"date": "2025-11-12", "close": 0.025, "volume": 504151.0}, {"date": "2025-11-13", "close": 0.027, "volume": 7314523.0}, {"date": "2025-11-14", "close": 0.026, "volume": 5681187.0}, {"date": "2025-11-17", "close": 0.027, "volume": 4824159.0}, {"date": "2025-11-18", "close": 0.024, "volume": 12638192.0}, {"date": "2025-11-19", "close": 0.024, "volume": 13507539.0}, {"date": "2025-11-20", "close": 0.025, "volume": 3100450.0}, {"date": "2025-11-25", "close": 0.02, "volume": 7845546.0}, {"date": "2025-11-26", "close": 0.02, "volume": 3645316.0}, {"date": "2025-11-27", "close": 0.021, "volume": 3103589.0}, {"date": "2025-11-28", "close": 0.022, "volume": 2988166.0}, {"date": "2025-12-01", "close": 0.021, "volume": 1261468.0}, {"date": "2025-12-02", "close": 0.02, "volume": 2482090.0}, {"date": "2025-12-03", "close": 0.02, "volume": 11556518.0}, {"date": "2025-12-04", "close": 0.017, "volume": 6486155.0}, {"date": "2025-12-05", "close": 0.016, "volume": 6826629.0}, {"date": "2025-12-08", "close": 0.017, "volume": 1116154.0}, {"date": "2025-12-09", "close": 0.017, "volume": 1116565.0}, {"date": "2025-12-10", "close": 0.017, "volume": 354170.0}, {"date": "2025-12-11", "close": 0.017, "volume": 332869.0}, {"date": "2025-12-12", "close": 0.016, "volume": 1369694.0}, {"date": "2025-12-15", "close": 0.014, "volume": 6830265.0}, {"date": "2025-12-16", "close": 0.017, "volume": 3439016.0}, {"date": "2025-12-17", "close": 0.017, "volume": 564481.0}, {"date": "2025-12-18", "close": 0.017, "volume": 1023103.0}, {"date": "2025-12-19", "close": 0.017, "volume": 614157.0}, {"date": "2025-12-22", "close": 0.016, "volume": 128020.0}, {"date": "2025-12-23", "close": 0.016, "volume": 485943.0}, {"date": "2025-12-24", "close": 0.018, "volume": 1736544.0}, {"date": "2025-12-29", "close": 0.018, "volume": 1219089.0}, {"date": "2025-12-30", "close": 0.017, "volume": 69641.0}, {"date": "2025-12-31", "close": 0.018, "volume": 345265.0}, {"date": "2026-01-02", "close": 0.018, "volume": 963706.0}, {"date": "2026-01-05", "close": 0.017, "volume": 1986906.0}, {"date": "2026-01-06", "close": 0.018, "volume": 816459.0}, {"date": "2026-01-07", "close": 0.018, "volume": 1144017.0}, {"date": "2026-01-08", "close": 0.019, "volume": 503468.0}, {"date": "2026-01-09", "close": 0.019, "volume": 1730617.0}, {"date": "2026-01-12", "close": 0.019, "volume": 1139555.0}, {"date": "2026-01-13", "close": 0.019, "volume": 2325.0}, {"date": "2026-01-14", "close": 0.018, "volume": 86622.0}, {"date": "2026-01-15", "close": 0.018, "volume": 963816.0}, {"date": "2026-01-16", "close": 0.019, "volume": 719719.0}, {"date": "2026-01-19", "close": 0.019, "volume": 348251.0}, {"date": "2026-01-20", "close": 0.018, "volume": 2444800.0}, {"date": "2026-01-21", "close": 0.018, "volume": 4154410.0}, {"date": "2026-01-22", "close": 0.017, "volume": 583045.0}, {"date": "2026-01-23", "close": 0.016, "volume": 2152999.0}, {"date": "2026-01-27", "close": 0.018, "volume": 5743631.0}, {"date": "2026-01-28", "close": 0.017, "volume": 687668.0}, {"date": "2026-01-29", "close": 0.02, "volume": 6621911.0}, {"date": "2026-01-30", "close": 0.019, "volume": 631491.0}, {"date": "2026-02-02", "close": 0.019, "volume": 2039231.0}, {"date": "2026-02-03", "close": 0.02, "volume": 2790777.0}, {"date": "2026-02-04", "close": 0.02, "volume": 1855277.0}, {"date": "2026-02-05", "close": 0.018, "volume": 1027246.0}, {"date": "2026-02-06", "close": 0.017, "volume": 6494952.0}, {"date": "2026-02-09", "close": 0.017, "volume": 2081242.0}, {"date": "2026-02-12", "close": 0.0165, "volume": 13258167.0}, {"date": "2026-02-13", "close": 0.017, "volume": 1524106.0}, {"date": "2026-02-16", "close": 0.018, "volume": 1671434.0}, {"date": "2026-02-17", "close": 0.017, "volume": 1530083.0}, {"date": "2026-02-18", "close": 0.017, "volume": 60167.0}, {"date": "2026-02-19", "close": 0.018, "volume": 3099044.0}, {"date": "2026-02-20", "close": 0.018, "volume": 3079842.0}, {"date": "2026-02-23", "close": 0.017, "volume": 3450501.0}, {"date": "2026-02-24", "close": 0.018, "volume": 485408.0}, {"date": "2026-02-25", "close": 0.018, "volume": 943609.0}, {"date": "2026-02-26", "close": 0.016, "volume": 2695088.0}, {"date": "2026-02-27", "close": 0.016, "volume": 5749830.0}, {"date": "2026-03-02", "close": 0.014, "volume": 4003635.0}, {"date": "2026-03-03", "close": 0.015, "volume": 879001.0}, {"date": "2026-03-04", "close": 0.015, "volume": 1221977.0}, {"date": "2026-03-05", "close": 0.015, "volume": 794790.0}, {"date": "2026-03-06", "close": 0.011, "volume": 20719028.0}, {"date": "2026-03-09", "close": 0.01, "volume": 11615929.0}, {"date": "2026-03-10", "close": 0.011, "volume": 5871231.0}, {"date": "2026-03-11", "close": 0.011, "volume": 3486761.0}, {"date": "2026-03-12", "close": 0.01, "volume": 2303707.0}, {"date": "2026-03-13", "close": 0.01, "volume": 2618068.0}, {"date": "2026-03-16", "close": 0.008, "volume": 20315167.0}, {"date": "2026-03-17", "close": 0.009, "volume": 7262791.0}, {"date": "2026-03-18", "close": 0.008, "volume": 2137677.0}, {"date": "2026-03-19", "close": 0.008, "volume": 357050.0}, {"date": "2026-03-20", "close": 0.008, "volume": 2590744.0}, {"date": "2026-03-23", "close": 0.008, "volume": 4198988.0}, {"date": "2026-03-24", "close": 0.008, "volume": 1660063.0}, {"date": "2026-03-25", "close": 0.008, "volume": 455491.0}, {"date": "2026-03-26", "close": 0.008, "volume": 208078.0}, {"date": "2026-03-27", "close": 0.009, "volume": 211171.0}, {"date": "2026-03-30", "close": 0.008, "volume": 262954.0}, {"date": "2026-03-31", "close": 0.009, "volume": 1745224.0}, {"date": "2026-04-01", "close": 0.008, "volume": 1539337.0}, {"date": "2026-04-02", "close": 0.008, "volume": 4933264.0}, {"date": "2026-04-07", "close": 0.009, "volume": 1791530.0}, {"date": "2026-04-08", "close": 0.008, "volume": 787829.0}, {"date": "2026-04-09", "close": 0.009, "volume": 1099163.0}, {"date": "2026-04-10", "close": 0.009, "volume": 2387844.0}, {"date": "2026-04-13", "close": 0.01, "volume": 873071.0}, {"date": "2026-04-14", "close": 0.009, "volume": 2313892.0}, {"date": "2026-04-15", "close": 0.009, "volume": 1927990.0}, {"date": "2026-04-16", "close": 0.008, "volume": 1560957.0}, {"date": "2026-04-17", "close": 0.008, "volume": 100101.0}, {"date": "2026-04-20", "close": 0.008, "volume": 510200.0}, {"date": "2026-04-22", "close": 0.008, "volume": 7131649.0}, {"date": "2026-04-23", "close": 0.008, "volume": 3161475.0}, {"date": "2026-04-24", "close": 0.008, "volume": 1028727.0}, {"date": "2026-04-27", "close": 0.008, "volume": 850976.0}, {"date": "2026-04-28", "close": 0.007, "volume": 8460634.0}, {"date": "2026-04-29", "close": 0.008, "volume": 8456355.0}, {"date": "2026-04-30", "close": 0.008, "volume": 5251694.0}, {"date": "2026-05-01", "close": 0.007, "volume": 3842717.0}, {"date": "2026-05-04", "close": 0.007, "volume": 3634475.0}, {"date": "2026-05-05", "close": 0.007, "volume": 4594754.0}, {"date": "2026-05-06", "close": 0.006, "volume": 1520288.0}, {"date": "2026-05-07", "close": 0.008, "volume": 1690899.0}, {"date": "2026-05-08", "close": 0.007, "volume": 4674816.0}, {"date": "2026-05-11", "close": 0.007, "volume": 6151228.0}, {"date": "2026-05-12", "close": 0.006, "volume": 425894.0}, {"date": "2026-05-13", "close": 0.007, "volume": 1831335.0}, {"date": "2026-05-14", "close": 0.007, "volume": 141.0}, {"date": "2026-05-15", "close": 0.006, "volume": 375448.0}, {"date": "2026-05-18", "close": 0.006, "volume": 1850237.0}, {"date": "2026-05-20", "close": 0.0065, "volume": 211185.0}, {"date": "2026-05-21", "close": 0.007, "volume": 753566.0}, {"date": "2026-05-22", "close": 0.0065, "volume": 128714.0}, {"date": "2026-05-25", "close": 0.006, "volume": 19923.0}, {"date": "2026-05-26", "close": 0.006, "volume": 32036.0}, {"date": "2026-05-27", "close": 0.007, "volume": 2372940.0}, {"date": "2026-05-28", "close": 0.006, "volume": 3670822.0}, {"date": "2026-05-29", "close": 0.007, "volume": 2077100.0}, {"date": "2026-06-01", "close": 0.0065, "volume": 245989.0}, {"date": "2026-06-02", "close": 0.006, "volume": 223478.0}, {"date": "2026-06-03", "close": 0.007, "volume": 3342008.0}, {"date": "2026-06-04", "close": 0.007, "volume": 1588108.0}, {"date": "2026-06-05", "close": 0.007, "volume": 828.0}, {"date": "2026-06-09", "close": 0.007, "volume": 246037.0}, {"date": "2026-06-10", "close": 0.006, "volume": 197921.0}, {"date": "2026-06-11", "close": 0.0065, "volume": 1301278.0}, {"date": "2026-06-12", "close": 0.006, "volume": 870000.0}, {"date": "2026-06-15", "close": 0.007, "volume": 9619529.0}, {"date": "2026-06-16", "close": 0.006, "volume": 2609996.0}, {"date": "2026-06-17", "close": 0.008, "volume": 4995208.0}, {"date": "2026-06-18", "close": 0.007, "volume": 416743.0}, {"date": "2026-06-19", "close": 0.007, "volume": 10000.0}, {"date": "2026-06-22", "close": 0.007, "volume": 36793.0}, {"date": "2026-06-23", "close": 0.007, "volume": 234666.0}, {"date": "2026-06-24", "close": 0.007, "volume": 1709999.0}, {"date": "2026-06-25", "close": 0.006, "volume": 736562.0}, {"date": "2026-06-26", "close": 0.006, "volume": 2311603.0}, {"date": "2026-06-29", "close": 0.006, "volume": 3061232.0}, {"date": "2026-06-30", "close": 0.005, "volume": 11263605.0}, {"date": "2026-07-01", "close": 0.005, "volume": 679386.0}, {"date": "2026-07-02", "close": 0.006, "volume": 5837000.0}, {"date": "2026-07-03", "close": 0.006, "volume": 50651.0}, {"date": "2026-07-06", "close": 0.006, "volume": 4452.0}, {"date": "2026-07-07", "close": 0.006, "volume": 805729.0}, {"date": "2026-07-08", "close": 0.006, "volume": 95185.0}, {"date": "2026-07-09", "close": 0.006, "volume": 2984.0}, {"date": "2026-07-10", "close": 0.007, "volume": 894604.0}, {"date": "2026-07-13", "close": 0.006, "volume": 332210.0}, {"date": "2026-07-14", "close": 0.006, "volume": 220000.0}, {"date": "2026-07-15", "close": 0.006, "volume": 3493490.0}, {"date": "2026-07-16", "close": 0.006, "volume": 2655271.0}, {"date": "2026-07-17", "close": 0.006, "volume": 5269.0}, {"date": "2026-07-20", "close": 0.006, "volume": 1594156.0}, {"date": "2026-07-21", "close": 0.005, "volume": 2303588.0}, {"date": "2026-07-22", "close": 0.0065, "volume": 190541.0}, {"date": "2026-07-23", "close": 0.006, "volume": 1025964.0}, {"date": "2026-07-24", "close": 0.006, "volume": 391874.0}, {"date": "2026-07-27", "close": 0.006, "volume": 283571.0}, {"date": "2026-07-28", "close": 0.006, "volume": 1053190.0}, {"date": "2026-07-29", "close": 0.005, "volume": 3367250.0}, {"date": "2026-07-30", "close": 0.005, "volume": 308514.0}, {"date": "2026-08-04", "close": 0.005, "volume": 1466798.0}, {"date": "2026-08-05", "close": 0.005, "volume": 3406160.0}, {"date": "2026-08-06", "close": 0.005, "volume": 1117456.0}, {"date": "2026-08-07", "close": 0.007, "volume": 4059170.0}, {"date": "2026-08-10", "close": 0.007, "volume": 143283.0}, {"date": "2026-08-11", "close": 0.006, "volume": 1979460.0}, {"date": "2026-08-12", "close": 0.006, "volume": 1805404.0}, {"date": "2026-08-13", "close": 0.007, "volume": 10003823.0}, {"date": "2026-08-14", "close": 0.007, "volume": 1077149.0}, {"date": "2026-08-17", "close": 0.007, "volume": 1300392.0}, {"date": "2026-08-18", "close": 0.007, "volume": 932.0}, {"date": "2026-08-19", "close": 0.007, "volume": 22432.0}, {"date": "2026-08-21", "close": 0.007, "volume": 76362.0}, {"date": "2026-08-24", "close": 0.007, "volume": 185000.0}, {"date": "2026-08-25", "close": 0.006, "volume": 224270.0}, {"date": "2026-08-26", "close": 0.006, "volume": 4624674.0}, {"date": "2026-08-27", "close": 0.006, "volume": 103380.0}, {"date": "2026-08-28", "close": 0.005, "volume": 1184711.0}, {"date": "2026-08-31", "close": 0.005, "volume": 7192.0}, {"date": "2026-09-01", "close": 0.006, "volume": 300456.0}, {"date": "2026-09-02", "close": 0.006, "volume": 29584.0}, {"date": "2026-09-03", "close": 0.006, "volume": 238425.0}, {"date": "2026-09-07", "close": 0.006, "volume": 1080910.0}], "refreshing": true}