{"ticker": "NTI", "overview": {"name": "Neurotech International Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NTI", "has_prices": true, "as_of": "2026-08-07", "last": 0.015, "prev_close": 0.016, "change": -0.0010000000000000009, "change_pct": -0.06250000000000006, "session_volume": 1103467.0, "vwap_5": 0.016003205974754544, "vwap_20": 0.016917708605434744, "vwap_60": 0.014855309130366737, "vwap_250": 0.015089316092237359, "high_52w": 0.02, "low_52w": 0.01, "avg_volume_20": 1848269.2, "sessions": 400, "market_cap": {"value": 20200875.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154512", "src": "ASX", "ticker": "NTI", "cik": "", "company": "Neurotech International Limited", "company_raw": "Neurotech International Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NTI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154512", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19729}, {"id": "ASX-03154222", "src": "ASX", "ticker": "NTI", "cik": "", "company": "Neurotech International Limited", "company_raw": "Neurotech International Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NTI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154222", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21169}, {"id": "ASX-03137333", "src": "ASX", "ticker": "NTI", "cik": "", "company": "Neurotech International Limited", "company_raw": "Neurotech International Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in NTI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137333", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80209}, {"id": "ASX-03137063", "src": "ASX", "ticker": "NTI", "cik": "", "company": "Neurotech International Limited", "company_raw": "Neurotech International Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in NTI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137063", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80209}, {"id": "ASX-03124910", "src": "ASX", "ticker": "NTI", "cik": "", "company": "Neurotech International Limited", "company_raw": "Neurotech International Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their NTI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124910", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117649}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Daniel Canu", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.6, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150163-6A1350004", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Dutch Ink (2010) Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150453-6A1350136", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Chapman", "notice_type": "3Y", "direct_shares": 71428571.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145429-6A1348075", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Trevisan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-01", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Griffiths", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-01", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-01", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Cantor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-04", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/nti", "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": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-08", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-08", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-19", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-19", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/nti", "needs_ocr": 0}], "directors": [{"name": "Andrew Chapman", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "current", "notices": 1}, {"name": "D Cantor", "first_seen": "2018-12-04", "last_seen": "2018-12-04", "status": "past", "notices": 1}, {"name": "S Trevisan", "first_seen": "2019-03-01", "last_seen": "2019-03-01", "status": "past", "notices": 1}, {"name": "P O'Connor", "first_seen": "2019-03-01", "last_seen": "2019-03-01", "status": "past", "notices": 1}, {"name": "P Griffiths", "first_seen": "2019-03-01", "last_seen": "2019-03-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154085-6A1351857"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150453-6A1350136"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Corporate Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150449-6A1350135"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150163-6A1350004"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145429-6A1348075"}], "performance": {"ticker": "NTI", "has_prices": true, "summary": {"n": 1, "avg": -0.9358395989974937, "win_rate": 0.0, "best": -0.9358395989974937, "worst": -0.9358395989974937, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2014-06-25", "score": 0.0, "ref_price": 0.249375, "return": -0.9358395989974937}]}, "price_series": [{"date": "2016-11-04", "close": 0.249375, "volume": 6947453.0}, {"date": "2016-11-07", "close": 0.2625, "volume": 4338847.0}, {"date": "2016-11-08", "close": 0.245, "volume": 1873767.0}, {"date": "2016-11-09", "close": 0.21, "volume": 3558632.0}, {"date": "2016-11-10", "close": 0.245, "volume": 2116296.0}, {"date": "2016-11-11", "close": 0.301875, "volume": 5607190.0}, {"date": "2016-11-14", "close": 0.28875, "volume": 1090563.0}, {"date": "2016-11-15", "close": 0.2975, "volume": 831479.0}, {"date": "2016-11-16", "close": 0.32375, "volume": 1106947.0}, {"date": "2016-11-17", "close": 0.30625, "volume": 968126.0}, {"date": "2016-11-18", "close": 0.30625, "volume": 887722.0}, {"date": "2016-11-21", "close": 0.34125, "volume": 742953.0}, {"date": "2016-11-22", "close": 0.34125, "volume": 2764317.0}, {"date": "2016-11-23", "close": 0.389375, "volume": 1940457.0}, {"date": "2016-11-24", "close": 0.476875, "volume": 4379689.0}, {"date": "2016-11-25", "close": 0.41125, "volume": 6184682.0}, {"date": "2016-11-28", "close": 0.39375, "volume": 2103688.0}, {"date": "2016-11-29", "close": 0.385, "volume": 3431763.0}, {"date": "2016-11-30", "close": 0.35, "volume": 982499.0}, {"date": "2016-12-01", "close": 0.4025, "volume": 1115994.0}, {"date": "2016-12-02", "close": 0.4025, "volume": 1221590.0}, {"date": "2016-12-05", "close": 0.380625, "volume": 1476735.0}, {"date": "2016-12-06", "close": 0.3675, "volume": 548546.0}, {"date": "2016-12-07", "close": 0.39375, "volume": 639950.0}, {"date": "2016-12-08", "close": 0.4025, "volume": 901669.0}, {"date": "2016-12-09", "close": 0.406875, "volume": 553901.0}, {"date": "2016-12-12", "close": 0.385, "volume": 909698.0}, {"date": "2016-12-13", "close": 0.363125, "volume": 401174.0}, {"date": "2016-12-14", "close": 0.345625, "volume": 1114398.0}, {"date": "2016-12-15", "close": 0.35, "volume": 160263.0}, {"date": "2016-12-16", "close": 0.35, "volume": 76000.0}, {"date": "2016-12-19", "close": 0.32375, "volume": 151005.0}, {"date": "2016-12-20", "close": 0.336875, "volume": 211203.0}, {"date": "2016-12-21", "close": 0.336875, "volume": 260725.0}, {"date": "2016-12-22", "close": 0.328125, "volume": 369181.0}, {"date": "2016-12-23", "close": 0.315, "volume": 196738.0}, {"date": "2016-12-28", "close": 0.2975, "volume": 277175.0}, {"date": "2016-12-29", "close": 0.32375, "volume": 182790.0}, {"date": "2016-12-30", "close": 0.336875, "volume": 58842.0}, {"date": "2017-01-03", "close": 0.345625, "volume": 12360.0}, {"date": "2017-01-04", "close": 0.354375, "volume": 251398.0}, {"date": "2017-01-05", "close": 0.354375, "volume": 163805.0}, {"date": "2017-01-06", "close": 0.319375, "volume": 1207069.0}, {"date": "2017-01-09", "close": 0.2975, "volume": 681034.0}, {"date": "2017-01-10", "close": 0.315, "volume": 872377.0}, {"date": "2017-01-11", "close": 0.328125, "volume": 26057.0}, {"date": "2017-01-12", "close": 0.345625, "volume": 180286.0}, {"date": "2017-01-13", "close": 0.345625, "volume": 51429.0}, {"date": "2017-01-16", "close": 0.3325, "volume": 139589.0}, {"date": "2017-01-17", "close": 0.315, "volume": 265831.0}, {"date": "2017-01-18", "close": 0.301875, "volume": 417334.0}, {"date": "2017-01-19", "close": 0.293125, "volume": 81143.0}, {"date": "2017-01-20", "close": 0.301875, "volume": 770981.0}, {"date": "2017-01-23", "close": 0.3325, "volume": 325437.0}, {"date": "2017-01-24", "close": 0.30625, "volume": 258440.0}, {"date": "2017-01-25", "close": 0.28875, "volume": 409354.0}, {"date": "2017-01-27", "close": 0.293125, "volume": 507629.0}, {"date": "2017-01-30", "close": 0.28, "volume": 29938.0}, {"date": "2017-01-31", "close": 0.249375, "volume": 649137.0}, {"date": "2017-02-01", "close": 0.249375, "volume": 114887.0}, {"date": "2017-02-02", "close": 0.258125, "volume": 270704.0}, {"date": "2017-02-03", "close": 0.2625, "volume": 277.0}, {"date": "2017-02-06", "close": 0.258125, "volume": 128019.0}, {"date": "2017-02-07", "close": 0.245, "volume": 272643.0}, {"date": "2017-02-08", "close": 0.245, "volume": 171429.0}, {"date": "2017-02-09", "close": 0.245, "volume": 350457.0}, {"date": "2017-02-10", "close": 0.275625, "volume": 403638.0}, {"date": "2017-02-13", "close": 0.27125, "volume": 158537.0}, {"date": "2017-02-14", "close": 0.2625, "volume": 109366.0}, {"date": "2017-02-15", "close": 0.2625, "volume": 180550.0}, {"date": "2017-02-16", "close": 0.258125, "volume": 54696.0}, {"date": "2017-02-17", "close": 0.2625, "volume": 141704.0}, {"date": "2017-02-20", "close": 0.258125, "volume": 95874.0}, {"date": "2017-02-21", "close": 0.25375, "volume": 38509.0}, {"date": "2017-02-22", "close": 0.258125, "volume": 72449.0}, {"date": "2017-02-23", "close": 0.245, "volume": 87143.0}, {"date": "2017-02-24", "close": 0.258125, "volume": 126121.0}, {"date": "2017-02-27", "close": 0.245, "volume": 258319.0}, {"date": "2017-02-28", "close": 0.245, "volume": 227123.0}, {"date": "2017-03-01", "close": 0.2625, "volume": 829977.0}, {"date": "2017-03-02", "close": 0.245, "volume": 207815.0}, {"date": "2017-03-03", "close": 0.240625, "volume": 145599.0}, {"date": "2017-03-06", "close": 0.231875, "volume": 47680.0}, {"date": "2017-03-07", "close": 0.2275, "volume": 41365.0}, {"date": "2017-03-08", "close": 0.2275, "volume": 15984.0}, {"date": "2017-03-09", "close": 0.223125, "volume": 20167.0}, {"date": "2017-03-10", "close": 0.249375, "volume": 14286.0}, {"date": "2017-03-13", "close": 0.240625, "volume": 2497.0}, {"date": "2017-03-17", "close": 0.21, "volume": 262714.0}, {"date": "2017-03-20", "close": 0.2275, "volume": 42707.0}, {"date": "2017-03-21", "close": 0.240625, "volume": 57143.0}, {"date": "2017-03-22", "close": 0.249375, "volume": 91429.0}, {"date": "2017-03-23", "close": 0.25375, "volume": 222857.0}, {"date": "2017-03-24", "close": 0.28875, "volume": 660087.0}, {"date": "2017-03-28", "close": 0.2625, "volume": 128827.0}, {"date": "2017-03-29", "close": 0.27125, "volume": 104726.0}, {"date": "2017-03-30", "close": 0.2625, "volume": 14571.0}, {"date": "2017-03-31", "close": 0.2625, "volume": 1829.0}, {"date": "2017-04-03", "close": 0.23625, "volume": 155429.0}, {"date": "2017-04-04", "close": 0.27125, "volume": 278457.0}, {"date": "2017-04-05", "close": 0.25375, "volume": 34786.0}, {"date": "2017-04-06", "close": 0.245, "volume": 20571.0}, {"date": "2017-04-07", "close": 0.2625, "volume": 36571.0}, {"date": "2017-04-10", "close": 0.245, "volume": 25714.0}, {"date": "2017-04-11", "close": 0.23625, "volume": 154286.0}, {"date": "2017-04-12", "close": 0.23625, "volume": 62857.0}, {"date": "2017-04-13", "close": 0.2275, "volume": 88343.0}, {"date": "2017-04-18", "close": 0.2275, "volume": 105714.0}, {"date": "2017-04-19", "close": 0.2275, "volume": 63624.0}, {"date": "2017-04-20", "close": 0.23625, "volume": 37362.0}, {"date": "2017-04-21", "close": 0.21, "volume": 65737.0}, {"date": "2017-04-24", "close": 0.21, "volume": 34974.0}, {"date": "2017-04-26", "close": 0.1575, "volume": 840337.0}, {"date": "2017-04-27", "close": 0.20125, "volume": 1948323.0}, {"date": "2017-04-28", "close": 0.214375, "volume": 507151.0}, {"date": "2017-05-01", "close": 0.1925, "volume": 285714.0}, {"date": "2017-05-02", "close": 0.175, "volume": 70286.0}, {"date": "2017-05-03", "close": 0.175, "volume": 239143.0}, {"date": "2017-05-04", "close": 0.175, "volume": 207155.0}, {"date": "2017-05-05", "close": 0.1575, "volume": 63624.0}, {"date": "2017-05-08", "close": 0.18375, "volume": 192362.0}, {"date": "2017-05-09", "close": 0.18375, "volume": 15939.0}, {"date": "2017-05-11", "close": 0.175, "volume": 457143.0}, {"date": "2017-05-12", "close": 0.196875, "volume": 612079.0}, {"date": "2017-05-15", "close": 0.21875, "volume": 228571.0}, {"date": "2017-05-16", "close": 0.223125, "volume": 331889.0}, {"date": "2017-05-17", "close": 0.21875, "volume": 20898.0}, {"date": "2017-05-18", "close": 0.21, "volume": 131723.0}, {"date": "2017-05-19", "close": 0.21875, "volume": 318239.0}, {"date": "2017-05-22", "close": 0.214375, "volume": 149303.0}, {"date": "2017-05-23", "close": 0.21, "volume": 32067.0}, {"date": "2017-05-24", "close": 0.20125, "volume": 7066.0}, {"date": "2017-05-25", "close": 0.249375, "volume": 1001098.0}, {"date": "2017-05-26", "close": 0.223125, "volume": 662971.0}, {"date": "2017-05-29", "close": 0.2625, "volume": 368000.0}, {"date": "2017-05-30", "close": 0.258125, "volume": 349533.0}, {"date": "2017-05-31", "close": 0.23625, "volume": 361478.0}, {"date": "2017-06-01", "close": 0.214375, "volume": 43486.0}, {"date": "2017-06-05", "close": 0.23625, "volume": 130286.0}, {"date": "2017-06-06", "close": 0.21875, "volume": 57143.0}, {"date": "2017-06-07", "close": 0.2275, "volume": 55.0}, {"date": "2017-06-08", "close": 0.21, "volume": 329927.0}, {"date": "2017-06-09", "close": 0.21875, "volume": 156778.0}, {"date": "2017-06-13", "close": 0.21875, "volume": 74286.0}, {"date": "2017-06-14", "close": 0.21875, "volume": 66894.0}, {"date": "2017-06-15", "close": 0.223125, "volume": 176771.0}, {"date": "2017-06-16", "close": 0.2275, "volume": 97847.0}, {"date": "2017-06-19", "close": 0.21875, "volume": 52336.0}, {"date": "2017-06-20", "close": 0.2275, "volume": 186625.0}, {"date": "2017-06-22", "close": 0.245, "volume": 482376.0}, {"date": "2017-06-23", "close": 0.23625, "volume": 141297.0}, {"date": "2017-06-26", "close": 0.2275, "volume": 6440.0}, {"date": "2017-06-27", "close": 0.21875, "volume": 33143.0}, {"date": "2017-06-28", "close": 0.21, "volume": 6857.0}, {"date": "2017-06-29", "close": 0.231875, "volume": 254286.0}, {"date": "2017-06-30", "close": 0.21875, "volume": 302786.0}, {"date": "2017-07-03", "close": 0.2275, "volume": 80250.0}, {"date": "2017-07-05", "close": 0.20125, "volume": 118022.0}, {"date": "2017-07-06", "close": 0.1925, "volume": 31621.0}, {"date": "2017-07-07", "close": 0.205625, "volume": 57826.0}, {"date": "2017-07-10", "close": 0.196875, "volume": 6857.0}, {"date": "2017-07-11", "close": 0.196875, "volume": 18837.0}, {"date": "2017-07-14", "close": 0.205625, "volume": 20305.0}, {"date": "2017-07-18", "close": 0.179375, "volume": 10645.0}, {"date": "2017-07-19", "close": 0.205625, "volume": 171530.0}, {"date": "2017-07-20", "close": 0.23625, "volume": 797431.0}, {"date": "2017-07-21", "close": 0.2275, "volume": 467915.0}, {"date": "2017-07-24", "close": 0.21, "volume": 25917.0}, {"date": "2017-07-25", "close": 0.214375, "volume": 43302.0}, {"date": "2017-07-26", "close": 0.214375, "volume": 19251.0}, {"date": "2017-07-27", "close": 0.21, "volume": 57143.0}, {"date": "2017-07-28", "close": 0.205625, "volume": 619952.0}, {"date": "2017-07-31", "close": 0.214375, "volume": 94815.0}, {"date": "2017-08-01", "close": 0.1925, "volume": 380241.0}, {"date": "2017-08-02", "close": 0.18375, "volume": 260104.0}, {"date": "2017-08-03", "close": 0.175, "volume": 468389.0}, {"date": "2017-08-04", "close": 0.175, "volume": 202360.0}, {"date": "2017-08-07", "close": 0.170625, "volume": 382841.0}, {"date": "2017-08-08", "close": 0.161875, "volume": 167258.0}, {"date": "2017-08-09", "close": 0.1575, "volume": 218567.0}, {"date": "2017-08-10", "close": 0.16625, "volume": 305480.0}, {"date": "2017-08-11", "close": 0.1575, "volume": 91101.0}, {"date": "2017-08-14", "close": 0.179375, "volume": 426622.0}, {"date": "2017-08-15", "close": 0.14875, "volume": 130136.0}, {"date": "2017-08-16", "close": 0.153125, "volume": 5683.0}, {"date": "2017-08-18", "close": 0.153125, "volume": 15656.0}, {"date": "2017-08-21", "close": 0.14, "volume": 173558.0}, {"date": "2017-08-22", "close": 0.14875, "volume": 39093.0}, {"date": "2017-08-24", "close": 0.14875, "volume": 62793.0}, {"date": "2017-08-25", "close": 0.161875, "volume": 383835.0}, {"date": "2017-08-28", "close": 0.14, "volume": 139505.0}, {"date": "2017-08-29", "close": 0.14, "volume": 36415.0}, {"date": "2017-08-31", "close": 0.161875, "volume": 143521.0}, {"date": "2017-09-01", "close": 0.14875, "volume": 24127.0}, {"date": "2017-09-04", "close": 0.1575, "volume": 12686.0}, {"date": "2017-09-05", "close": 0.14875, "volume": 101102.0}, {"date": "2017-09-06", "close": 0.144375, "volume": 19833.0}, {"date": "2017-09-07", "close": 0.14, "volume": 57143.0}, {"date": "2017-09-08", "close": 0.14875, "volume": 18514.0}, {"date": "2017-09-11", "close": 0.153125, "volume": 82059.0}, {"date": "2017-09-12", "close": 0.14875, "volume": 38855.0}, {"date": "2017-09-13", "close": 0.14875, "volume": 13445.0}, {"date": "2017-09-14", "close": 0.1575, "volume": 208511.0}, {"date": "2017-09-15", "close": 0.161875, "volume": 5590.0}, {"date": "2017-09-20", "close": 0.1575, "volume": 26357.0}, {"date": "2017-09-21", "close": 0.161875, "volume": 1931.0}, {"date": "2017-09-22", "close": 0.144375, "volume": 10159.0}, {"date": "2017-09-27", "close": 0.30625, "volume": 12641278.0}, {"date": "2017-09-28", "close": 0.2275, "volume": 6452531.0}, {"date": "2017-09-29", "close": 0.21875, "volume": 1957752.0}, {"date": "2017-10-02", "close": 0.205625, "volume": 1516135.0}, {"date": "2017-10-03", "close": 0.214375, "volume": 1253891.0}, {"date": "2017-10-04", "close": 0.196875, "volume": 1509715.0}, {"date": "2017-10-05", "close": 0.170625, "volume": 711343.0}, {"date": "2017-10-06", "close": 0.18375, "volume": 279685.0}, {"date": "2017-10-09", "close": 0.175, "volume": 539400.0}, {"date": "2017-10-10", "close": 0.188125, "volume": 214569.0}, {"date": "2017-10-16", "close": 0.179375, "volume": 217336.0}, {"date": "2017-10-17", "close": 0.179375, "volume": 767352.0}, {"date": "2017-10-18", "close": 0.175, "volume": 587563.0}, {"date": "2017-10-19", "close": 0.175, "volume": 728368.0}, {"date": "2017-10-20", "close": 0.175, "volume": 613139.0}, {"date": "2017-10-23", "close": 0.175, "volume": 1058209.0}, {"date": "2017-10-24", "close": 0.170625, "volume": 130451.0}, {"date": "2017-10-25", "close": 0.16625, "volume": 336429.0}, {"date": "2017-10-26", "close": 0.175, "volume": 177234.0}, {"date": "2017-10-27", "close": 0.16625, "volume": 18599.0}, {"date": "2017-10-30", "close": 0.161875, "volume": 148032.0}, {"date": "2017-10-31", "close": 0.1575, "volume": 68571.0}, {"date": "2017-11-01", "close": 0.161875, "volume": 289352.0}, {"date": "2017-11-02", "close": 0.1575, "volume": 333446.0}, {"date": "2017-11-03", "close": 0.153125, "volume": 304023.0}, {"date": "2017-11-06", "close": 0.1575, "volume": 621602.0}, {"date": "2017-11-07", "close": 0.1575, "volume": 31951.0}, {"date": "2017-11-08", "close": 0.161875, "volume": 189464.0}, {"date": "2017-11-09", "close": 0.175, "volume": 335575.0}, {"date": "2017-11-10", "close": 0.175, "volume": 298305.0}, {"date": "2017-11-13", "close": 0.170625, "volume": 62776.0}, {"date": "2017-11-14", "close": 0.16625, "volume": 105105.0}, {"date": "2017-11-15", "close": 0.16625, "volume": 158175.0}, {"date": "2017-11-16", "close": 0.161875, "volume": 252696.0}, {"date": "2017-11-17", "close": 0.161875, "volume": 68571.0}, {"date": "2017-11-20", "close": 0.175, "volume": 93029.0}, {"date": "2017-11-21", "close": 0.16625, "volume": 33978.0}, {"date": "2017-11-22", "close": 0.1575, "volume": 106496.0}, {"date": "2017-11-23", "close": 0.161875, "volume": 451355.0}, {"date": "2017-11-24", "close": 0.14875, "volume": 221325.0}, {"date": "2017-11-27", "close": 0.170625, "volume": 365353.0}, {"date": "2017-11-28", "close": 0.161875, "volume": 242632.0}, {"date": "2017-11-29", "close": 0.16625, "volume": 240654.0}, {"date": "2017-11-30", "close": 0.16625, "volume": 395543.0}, {"date": "2017-12-01", "close": 0.175, "volume": 602303.0}, {"date": "2017-12-04", "close": 0.20125, "volume": 1743846.0}, {"date": "2017-12-05", "close": 0.188125, "volume": 1463854.0}, {"date": "2017-12-06", "close": 0.18375, "volume": 283896.0}, {"date": "2017-12-07", "close": 0.175, "volume": 213770.0}, {"date": "2017-12-08", "close": 0.179375, "volume": 55970.0}, {"date": "2017-12-11", "close": 0.175, "volume": 209198.0}, {"date": "2017-12-12", "close": 0.170625, "volume": 443426.0}, {"date": "2017-12-13", "close": 0.170625, "volume": 129921.0}, {"date": "2017-12-14", "close": 0.16625, "volume": 688470.0}, {"date": "2017-12-15", "close": 0.170625, "volume": 114286.0}, {"date": "2017-12-18", "close": 0.170625, "volume": 149723.0}, {"date": "2017-12-19", "close": 0.175, "volume": 31457.0}, {"date": "2017-12-20", "close": 0.16625, "volume": 450688.0}, {"date": "2017-12-22", "close": 0.161875, "volume": 61678.0}, {"date": "2017-12-27", "close": 0.16625, "volume": 45711.0}, {"date": "2017-12-28", "close": 0.179375, "volume": 274381.0}, {"date": "2017-12-29", "close": 0.175, "volume": 53383.0}, {"date": "2018-01-02", "close": 0.179375, "volume": 329715.0}, {"date": "2018-01-03", "close": 0.196875, "volume": 306787.0}, {"date": "2018-01-04", "close": 0.1925, "volume": 39025.0}, {"date": "2018-01-05", "close": 0.2275, "volume": 954255.0}, {"date": "2018-01-08", "close": 0.196875, "volume": 758319.0}, {"date": "2018-01-09", "close": 0.196875, "volume": 336278.0}, {"date": "2018-01-10", "close": 0.21, "volume": 546754.0}, {"date": "2018-01-11", "close": 0.188125, "volume": 295352.0}, {"date": "2018-01-12", "close": 0.20125, "volume": 499993.0}, {"date": "2018-01-15", "close": 0.18375, "volume": 197182.0}, {"date": "2018-01-16", "close": 0.1925, "volume": 719331.0}, {"date": "2018-01-17", "close": 0.18375, "volume": 379923.0}, {"date": "2018-01-18", "close": 0.175, "volume": 357183.0}, {"date": "2018-01-19", "close": 0.170625, "volume": 114601.0}, {"date": "2018-01-22", "close": 0.18375, "volume": 99621.0}, {"date": "2018-01-23", "close": 0.170625, "volume": 156829.0}, {"date": "2018-01-24", "close": 0.170625, "volume": 236550.0}, {"date": "2018-01-25", "close": 0.175, "volume": 3967.0}, {"date": "2018-01-29", "close": 0.170625, "volume": 984159.0}, {"date": "2018-01-30", "close": 0.16625, "volume": 92899.0}, {"date": "2018-01-31", "close": 0.161875, "volume": 390080.0}, {"date": "2018-02-01", "close": 0.161875, "volume": 9768.0}, {"date": "2018-02-05", "close": 0.153125, "volume": 191202.0}, {"date": "2018-02-06", "close": 0.14875, "volume": 68514.0}, {"date": "2018-02-07", "close": 0.153125, "volume": 80744.0}, {"date": "2018-02-08", "close": 0.1575, "volume": 1600.0}, {"date": "2018-02-09", "close": 0.14875, "volume": 342027.0}, {"date": "2018-02-12", "close": 0.14, "volume": 365143.0}, {"date": "2018-02-13", "close": 0.14, "volume": 155122.0}, {"date": "2018-02-14", "close": 0.14875, "volume": 18857.0}, {"date": "2018-02-15", "close": 0.153125, "volume": 78682.0}, {"date": "2018-02-16", "close": 0.14875, "volume": 40000.0}, {"date": "2018-02-19", "close": 0.153125, "volume": 116570.0}, {"date": "2018-02-20", "close": 0.153125, "volume": 19591.0}, {"date": "2018-02-21", "close": 0.144375, "volume": 173214.0}, {"date": "2018-02-22", "close": 0.14875, "volume": 156041.0}, {"date": "2018-02-23", "close": 0.144375, "volume": 22514.0}, {"date": "2018-02-26", "close": 0.14, "volume": 39993.0}, {"date": "2018-02-27", "close": 0.1575, "volume": 111630.0}, {"date": "2018-02-28", "close": 0.153125, "volume": 185879.0}, {"date": "2018-03-01", "close": 0.14875, "volume": 1334.0}, {"date": "2018-03-02", "close": 0.1575, "volume": 27317.0}, {"date": "2018-03-07", "close": 0.1575, "volume": 57855.0}, {"date": "2018-03-08", "close": 0.1575, "volume": 42192.0}, {"date": "2018-03-09", "close": 0.14875, "volume": 360721.0}, {"date": "2018-03-12", "close": 0.14875, "volume": 125714.0}, {"date": "2018-03-13", "close": 0.153125, "volume": 253713.0}, {"date": "2018-03-14", "close": 0.153125, "volume": 103461.0}, {"date": "2018-03-15", "close": 0.153125, "volume": 363963.0}, {"date": "2018-03-16", "close": 0.153125, "volume": 200608.0}, {"date": "2018-03-19", "close": 0.14875, "volume": 43503.0}, {"date": "2018-03-20", "close": 0.153125, "volume": 301277.0}, {"date": "2018-03-22", "close": 0.153125, "volume": 256288.0}, {"date": "2018-03-23", "close": 0.14875, "volume": 378266.0}, {"date": "2018-03-26", "close": 0.153125, "volume": 266174.0}, {"date": "2018-03-27", "close": 0.153125, "volume": 212893.0}, {"date": "2018-03-28", "close": 0.1575, "volume": 12571.0}, {"date": "2018-03-29", "close": 0.1575, "volume": 211915.0}, {"date": "2018-04-03", "close": 0.14875, "volume": 460029.0}, {"date": "2018-04-04", "close": 0.14875, "volume": 622822.0}, {"date": "2018-04-05", "close": 0.14875, "volume": 12606.0}, {"date": "2018-04-06", "close": 0.14875, "volume": 16010.0}, {"date": "2018-04-09", "close": 0.14875, "volume": 77246.0}, {"date": "2018-04-10", "close": 0.14875, "volume": 221296.0}, {"date": "2018-04-12", "close": 0.14, "volume": 107221.0}, {"date": "2018-04-16", "close": 0.170625, "volume": 370338.0}, {"date": "2018-04-17", "close": 0.175, "volume": 472186.0}, {"date": "2018-04-18", "close": 0.175, "volume": 104000.0}, {"date": "2018-04-20", "close": 0.175, "volume": 464357.0}, {"date": "2018-04-23", "close": 0.175, "volume": 27608.0}, {"date": "2018-04-24", "close": 0.1575, "volume": 104426.0}, {"date": "2018-04-26", "close": 0.16625, "volume": 26697.0}, {"date": "2018-04-27", "close": 0.175, "volume": 8571.0}, {"date": "2018-04-30", "close": 0.1575, "volume": 45099.0}, {"date": "2018-05-01", "close": 0.1575, "volume": 119090.0}, {"date": "2018-05-02", "close": 0.1575, "volume": 52618.0}, {"date": "2018-05-03", "close": 0.16625, "volume": 40685.0}, {"date": "2018-05-04", "close": 0.16625, "volume": 8933.0}, {"date": "2018-05-08", "close": 0.16625, "volume": 21864.0}, {"date": "2018-05-09", "close": 0.1575, "volume": 48120.0}, {"date": "2018-05-10", "close": 0.14875, "volume": 97242.0}, {"date": "2018-05-11", "close": 0.144375, "volume": 304394.0}, {"date": "2018-05-14", "close": 0.135625, "volume": 40498.0}, {"date": "2018-05-15", "close": 0.135625, "volume": 226879.0}, {"date": "2018-05-16", "close": 0.14, "volume": 53568.0}, {"date": "2018-05-17", "close": 0.144375, "volume": 34441.0}, {"date": "2018-05-18", "close": 0.153125, "volume": 85119.0}, {"date": "2018-05-21", "close": 0.144375, "volume": 140640.0}, {"date": "2018-05-22", "close": 0.144375, "volume": 106822.0}, {"date": "2018-05-24", "close": 0.144375, "volume": 36159.0}, {"date": "2018-05-28", "close": 0.13125, "volume": 22857.0}, {"date": "2018-05-29", "close": 0.135625, "volume": 6857.0}, {"date": "2018-05-30", "close": 0.126875, "volume": 185246.0}, {"date": "2018-05-31", "close": 0.13125, "volume": 36699.0}, {"date": "2018-06-01", "close": 0.13125, "volume": 67659.0}, {"date": "2018-06-04", "close": 0.135625, "volume": 38699.0}, {"date": "2018-06-05", "close": 0.126875, "volume": 22857.0}, {"date": "2018-06-06", "close": 0.126875, "volume": 39657.0}, {"date": "2018-06-07", "close": 0.126875, "volume": 5714.0}, {"date": "2018-06-08", "close": 0.1225, "volume": 73489.0}, {"date": "2018-06-12", "close": 0.11375, "volume": 235085.0}, {"date": "2018-06-13", "close": 0.105, "volume": 122478.0}, {"date": "2018-06-14", "close": 0.105, "volume": 53859.0}, {"date": "2018-06-15", "close": 0.105, "volume": 139881.0}, {"date": "2018-06-18", "close": 0.09625, "volume": 507706.0}, {"date": "2018-06-19", "close": 0.09625, "volume": 88965.0}, {"date": "2018-06-21", "close": 0.105, "volume": 62006.0}, {"date": "2018-06-25", "close": 0.1575, "volume": 5818038.0}, {"date": "2018-06-26", "close": 0.1575, "volume": 531850.0}, {"date": "2018-06-27", "close": 0.161875, "volume": 519651.0}, {"date": "2018-06-28", "close": 0.14875, "volume": 197189.0}, {"date": "2018-06-29", "close": 0.14, "volume": 151206.0}, {"date": "2018-07-02", "close": 0.14875, "volume": 61677.0}, {"date": "2018-07-03", "close": 0.144375, "volume": 168402.0}, {"date": "2018-07-04", "close": 0.135625, "volume": 71303.0}, {"date": "2018-07-05", "close": 0.135625, "volume": 6861.0}, {"date": "2018-07-09", "close": 0.13125, "volume": 2589327.0}, {"date": "2018-07-10", "close": 0.144375, "volume": 375350.0}, {"date": "2018-07-11", "close": 0.14875, "volume": 173859.0}, {"date": "2018-07-12", "close": 0.153125, "volume": 858032.0}, {"date": "2018-07-13", "close": 0.170625, "volume": 817055.0}, {"date": "2018-07-16", "close": 0.161875, "volume": 147523.0}, {"date": "2018-07-17", "close": 0.16625, "volume": 41597.0}, {"date": "2018-07-18", "close": 0.144375, "volume": 416943.0}, {"date": "2018-07-19", "close": 0.144375, "volume": 931238.0}, {"date": "2018-07-20", "close": 0.14875, "volume": 24000.0}, {"date": "2018-07-23", "close": 0.13125, "volume": 151897.0}, {"date": "2018-07-24", "close": 0.13125, "volume": 28459.0}, {"date": "2018-07-25", "close": 0.126875, "volume": 155382.0}, {"date": "2018-07-26", "close": 0.13125, "volume": 664.0}, {"date": "2018-07-31", "close": 0.144375, "volume": 11235.0}, {"date": "2018-08-01", "close": 0.14, "volume": 61942.0}, {"date": "2018-08-02", "close": 0.14, "volume": 35413.0}, {"date": "2018-08-03", "close": 0.13125, "volume": 127387.0}, {"date": "2018-08-06", "close": 0.13125, "volume": 2606.0}, {"date": "2018-08-07", "close": 0.135625, "volume": 41362.0}, {"date": "2018-08-08", "close": 0.13125, "volume": 200946.0}, {"date": "2018-08-09", "close": 0.13125, "volume": 70702.0}, {"date": "2018-08-10", "close": 0.144375, "volume": 116466.0}, {"date": "2018-08-13", "close": 0.14, "volume": 261458.0}, {"date": "2018-08-14", "close": 0.153125, "volume": 559065.0}, {"date": "2018-08-15", "close": 0.153125, "volume": 34256.0}, {"date": "2018-08-16", "close": 0.135625, "volume": 102766.0}, {"date": "2018-08-17", "close": 0.14, "volume": 73901.0}, {"date": "2018-08-20", "close": 0.14, "volume": 200.0}, {"date": "2018-08-21", "close": 0.13125, "volume": 30994.0}, {"date": "2018-08-22", "close": 0.1225, "volume": 127107.0}, {"date": "2018-08-23", "close": 0.126875, "volume": 45725.0}, {"date": "2018-08-24", "close": 0.118125, "volume": 296627.0}, {"date": "2018-08-28", "close": 0.1225, "volume": 81315.0}, {"date": "2018-08-29", "close": 0.1225, "volume": 305970.0}, {"date": "2018-08-31", "close": 0.13125, "volume": 10497.0}, {"date": "2018-09-03", "close": 0.13125, "volume": 197823.0}, {"date": "2018-09-04", "close": 0.11375, "volume": 70523.0}, {"date": "2018-09-05", "close": 0.105, "volume": 47241.0}, {"date": "2018-09-06", "close": 0.126875, "volume": 7230.0}, {"date": "2018-09-10", "close": 0.105, "volume": 56499.0}, {"date": "2018-09-11", "close": 0.11375, "volume": 38857.0}, {"date": "2018-09-13", "close": 0.11375, "volume": 38224.0}, {"date": "2018-09-14", "close": 0.109375, "volume": 119105.0}, {"date": "2018-09-17", "close": 0.118125, "volume": 3029.0}, {"date": "2018-09-18", "close": 0.118125, "volume": 71944.0}, {"date": "2018-09-19", "close": 0.118125, "volume": 2286.0}, {"date": "2018-09-20", "close": 0.105, "volume": 40167.0}, {"date": "2018-09-21", "close": 0.105, "volume": 14272.0}, {"date": "2018-09-24", "close": 0.105, "volume": 7071.0}, {"date": "2018-09-25", "close": 0.105, "volume": 9768.0}, {"date": "2018-09-26", "close": 0.118125, "volume": 10371.0}, {"date": "2018-10-02", "close": 0.118125, "volume": 29690.0}, {"date": "2018-10-05", "close": 0.11375, "volume": 26286.0}, {"date": "2018-10-08", "close": 0.091875, "volume": 90546.0}, {"date": "2018-10-09", "close": 0.09625, "volume": 80493.0}, {"date": "2018-10-11", "close": 0.091875, "volume": 114941.0}, {"date": "2018-10-12", "close": 0.0875, "volume": 422857.0}, {"date": "2018-10-16", "close": 0.08575, "volume": 67523.0}, {"date": "2018-10-17", "close": 0.0875, "volume": 59429.0}, {"date": "2018-10-18", "close": 0.08225, "volume": 228570.0}, {"date": "2018-10-19", "close": 0.086625, "volume": 81143.0}, {"date": "2018-10-23", "close": 0.077875, "volume": 8914.0}, {"date": "2018-10-24", "close": 0.07525, "volume": 127297.0}, {"date": "2018-10-26", "close": 0.072625, "volume": 114286.0}, {"date": "2018-10-29", "close": 0.07, "volume": 37439.0}, {"date": "2018-11-02", "close": 0.07, "volume": 14400.0}, {"date": "2018-11-05", "close": 0.0665, "volume": 170371.0}, {"date": "2018-11-06", "close": 0.063, "volume": 314767.0}, {"date": "2018-11-07", "close": 0.06125, "volume": 133526.0}, {"date": "2018-11-08", "close": 0.056, "volume": 261487.0}, {"date": "2018-11-09", "close": 0.058625, "volume": 218094.0}, {"date": "2018-11-12", "close": 0.056875, "volume": 107992.0}, {"date": "2018-11-13", "close": 0.055125, "volume": 61143.0}, {"date": "2018-11-15", "close": 0.048125, "volume": 136249.0}, {"date": "2018-11-16", "close": 0.046375, "volume": 82998.0}, {"date": "2018-11-19", "close": 0.049, "volume": 114286.0}, {"date": "2018-11-26", "close": 0.056875, "volume": 18729.0}, {"date": "2018-11-27", "close": 0.049875, "volume": 55813.0}, {"date": "2018-11-29", "close": 0.049875, "volume": 17143.0}, {"date": "2018-11-30", "close": 0.04725, "volume": 48271.0}, {"date": "2018-12-03", "close": 0.04725, "volume": 71339.0}, {"date": "2018-12-10", "close": 0.041125, "volume": 72952.0}, {"date": "2018-12-11", "close": 0.042, "volume": 187054.0}, {"date": "2018-12-13", "close": 0.042, "volume": 41415.0}, {"date": "2018-12-14", "close": 0.04375, "volume": 22857.0}, {"date": "2018-12-17", "close": 0.04375, "volume": 166525.0}, {"date": "2018-12-20", "close": 0.039375, "volume": 34286.0}, {"date": "2018-12-21", "close": 0.039375, "volume": 281627.0}, {"date": "2018-12-24", "close": 0.039375, "volume": 55193.0}, {"date": "2018-12-27", "close": 0.039375, "volume": 28571.0}, {"date": "2018-12-28", "close": 0.039375, "volume": 12571.0}, {"date": "2019-01-02", "close": 0.04375, "volume": 30857.0}, {"date": "2019-01-03", "close": 0.046375, "volume": 41143.0}, {"date": "2019-01-08", "close": 0.041125, "volume": 15179.0}, {"date": "2019-01-23", "close": 0.039375, "volume": 228571.0}, {"date": "2019-01-29", "close": 0.03325, "volume": 97391.0}, {"date": "2019-01-30", "close": 0.042, "volume": 91272.0}, {"date": "2019-01-31", "close": 0.035, "volume": 177577.0}, {"date": "2019-02-05", "close": 0.03, "volume": 54958.0}, {"date": "2019-02-06", "close": 0.031, "volume": 6000.0}, {"date": "2019-02-12", "close": 0.027, "volume": 32755.0}, {"date": "2019-02-13", "close": 0.027, "volume": 54613.0}, {"date": "2019-02-15", "close": 0.027, "volume": 15508.0}, {"date": "2019-02-19", "close": 0.029, "volume": 22922.0}, {"date": "2019-02-20", "close": 0.03, "volume": 250000.0}, {"date": "2019-02-22", "close": 0.03, "volume": 14990.0}, {"date": "2019-02-25", "close": 0.026, "volume": 547432.0}, {"date": "2019-02-26", "close": 0.028, "volume": 230272.0}, {"date": "2019-02-27", "close": 0.028, "volume": 104328.0}, {"date": "2019-02-28", "close": 0.026, "volume": 113071.0}, {"date": "2019-03-01", "close": 0.024, "volume": 80770.0}, {"date": "2019-03-05", "close": 0.025, "volume": 11902.0}, {"date": "2019-03-07", "close": 0.027, "volume": 135559.0}, {"date": "2019-03-08", "close": 0.025, "volume": 23096.0}, {"date": "2019-03-11", "close": 0.025, "volume": 41904.0}, {"date": "2019-03-13", "close": 0.025, "volume": 17692.0}, {"date": "2019-03-14", "close": 0.026, "volume": 100000.0}, {"date": "2019-03-19", "close": 0.025, "volume": 25000.0}, {"date": "2019-03-20", "close": 0.022, "volume": 100000.0}, {"date": "2019-03-21", "close": 0.022, "volume": 22500.0}, {"date": "2019-03-25", "close": 0.018, "volume": 634180.0}, {"date": "2019-03-26", "close": 0.018, "volume": 100834.0}, {"date": "2019-03-27", "close": 0.019, "volume": 1102359.0}, {"date": "2019-03-29", "close": 0.016, "volume": 115656.0}, {"date": "2019-04-01", "close": 0.014, "volume": 832304.0}, {"date": "2019-04-02", "close": 0.014, "volume": 845685.0}, {"date": "2019-04-03", "close": 0.014, "volume": 680757.0}, {"date": "2019-04-04", "close": 0.012, "volume": 2285791.0}, {"date": "2019-04-05", "close": 0.01, "volume": 2978463.0}, {"date": "2019-04-08", "close": 0.009, "volume": 1182149.0}, {"date": "2019-04-09", "close": 0.008, "volume": 179197.0}, {"date": "2019-04-10", "close": 0.008, "volume": 16200.0}, {"date": "2019-04-11", "close": 0.008, "volume": 829603.0}, {"date": "2019-04-12", "close": 0.007, "volume": 13333.0}, {"date": "2019-04-16", "close": 0.007, "volume": 180436.0}, {"date": "2019-04-17", "close": 0.027, "volume": 36311633.0}, {"date": "2019-04-18", "close": 0.023, "volume": 6401243.0}, {"date": "2019-04-23", "close": 0.034, "volume": 28748235.0}, {"date": "2019-04-24", "close": 0.03, "volume": 9219491.0}, {"date": "2019-04-26", "close": 0.027, "volume": 4675364.0}, {"date": "2019-04-29", "close": 0.022, "volume": 2908189.0}, {"date": "2019-04-30", "close": 0.02, "volume": 6399200.0}, {"date": "2019-05-01", "close": 0.019, "volume": 2320153.0}, {"date": "2019-05-02", "close": 0.02, "volume": 1290876.0}, {"date": "2019-05-03", "close": 0.019, "volume": 976687.0}, {"date": "2019-05-06", "close": 0.017, "volume": 573350.0}, {"date": "2019-05-07", "close": 0.018, "volume": 165000.0}, {"date": "2019-05-08", "close": 0.016, "volume": 1012482.0}, {"date": "2019-05-09", "close": 0.015, "volume": 96821.0}, {"date": "2019-05-10", "close": 0.014, "volume": 2442768.0}, {"date": "2019-05-13", "close": 0.013, "volume": 561569.0}, {"date": "2019-05-14", "close": 0.011, "volume": 444056.0}, {"date": "2019-05-15", "close": 0.011, "volume": 695000.0}, {"date": "2019-05-16", "close": 0.012, "volume": 530513.0}, {"date": "2019-05-17", "close": 0.013, "volume": 752741.0}, {"date": "2019-05-21", "close": 0.012, "volume": 810218.0}, {"date": "2019-05-22", "close": 0.011, "volume": 2121444.0}, {"date": "2019-05-23", "close": 0.011, "volume": 265131.0}, {"date": "2019-05-27", "close": 0.011, "volume": 408387.0}, {"date": "2019-05-28", "close": 0.011, "volume": 220000.0}, {"date": "2019-05-29", "close": 0.013, "volume": 19220049.0}, {"date": "2019-05-30", "close": 0.011, "volume": 9845823.0}, {"date": "2019-05-31", "close": 0.012, "volume": 10328073.0}, {"date": "2019-06-03", "close": 0.013, "volume": 8875410.0}, {"date": "2019-06-04", "close": 0.014, "volume": 3877624.0}, {"date": "2019-06-05", "close": 0.023, "volume": 116049770.0}, {"date": "2019-06-06", "close": 0.026, "volume": 17279201.0}, {"date": "2019-06-07", "close": 0.023, "volume": 8309181.0}, {"date": "2019-06-11", "close": 0.022, "volume": 3172477.0}, {"date": "2019-06-12", "close": 0.021, "volume": 2693862.0}, {"date": "2019-06-13", "close": 0.018, "volume": 589776.0}, {"date": "2019-06-14", "close": 0.02, "volume": 1908937.0}, {"date": "2019-06-17", "close": 0.02, "volume": 288888.0}, {"date": "2019-06-18", "close": 0.024, "volume": 3405498.0}, {"date": "2019-06-19", "close": 0.022, "volume": 2811587.0}, {"date": "2019-06-20", "close": 0.021, "volume": 898593.0}, {"date": "2019-06-21", "close": 0.021, "volume": 499028.0}, {"date": "2019-06-24", "close": 0.017, "volume": 8972955.0}, {"date": "2019-06-25", "close": 0.018, "volume": 1353641.0}, {"date": "2019-06-26", "close": 0.016, "volume": 3301825.0}, {"date": "2019-06-27", "close": 0.016, "volume": 1081203.0}, {"date": "2019-06-28", "close": 0.018, "volume": 5892173.0}, {"date": "2019-07-01", "close": 0.021, "volume": 3041776.0}, {"date": "2019-07-02", "close": 0.019, "volume": 2650992.0}, {"date": "2019-07-03", "close": 0.018, "volume": 1890157.0}, {"date": "2019-07-04", "close": 0.019, "volume": 675548.0}, {"date": "2019-07-05", "close": 0.02, "volume": 1645564.0}, {"date": "2019-07-08", "close": 0.02, "volume": 45000.0}, {"date": "2019-07-09", "close": 0.02, "volume": 175000.0}, {"date": "2019-07-10", "close": 0.021, "volume": 2609986.0}, {"date": "2019-07-11", "close": 0.02, "volume": 868566.0}, {"date": "2019-07-12", "close": 0.02, "volume": 441434.0}, {"date": "2019-07-15", "close": 0.021, "volume": 1220666.0}, {"date": "2019-07-16", "close": 0.021, "volume": 320000.0}, {"date": "2019-07-17", "close": 0.022, "volume": 989995.0}, {"date": "2019-07-18", "close": 0.028, "volume": 22441343.0}, {"date": "2019-07-19", "close": 0.025, "volume": 5457437.0}, {"date": "2019-07-22", "close": 0.024, "volume": 1839090.0}, {"date": "2019-07-23", "close": 0.025, "volume": 751523.0}, {"date": "2019-07-24", "close": 0.023, "volume": 642916.0}, {"date": "2019-07-25", "close": 0.026, "volume": 2215515.0}, {"date": "2019-07-26", "close": 0.025, "volume": 303812.0}, {"date": "2019-07-29", "close": 0.023, "volume": 1222089.0}, {"date": "2019-07-30", "close": 0.024, "volume": 388548.0}, {"date": "2019-07-31", "close": 0.02, "volume": 2052911.0}, {"date": "2019-08-01", "close": 0.019, "volume": 2075200.0}, {"date": "2019-08-02", "close": 0.019, "volume": 131636.0}, {"date": "2019-08-05", "close": 0.019, "volume": 300000.0}, {"date": "2019-08-06", "close": 0.017, "volume": 1733022.0}, {"date": "2019-08-07", "close": 0.018, "volume": 552028.0}, {"date": "2019-08-08", "close": 0.019, "volume": 178010.0}, {"date": "2019-08-09", "close": 0.017, "volume": 871785.0}, {"date": "2019-08-12", "close": 0.018, "volume": 845471.0}, {"date": "2019-08-13", "close": 0.017, "volume": 109355.0}, {"date": "2019-08-14", "close": 0.018, "volume": 862009.0}, {"date": "2019-08-15", "close": 0.018, "volume": 55616.0}, {"date": "2019-08-16", "close": 0.017, "volume": 31280.0}, {"date": "2019-08-20", "close": 0.017, "volume": 60000.0}, {"date": "2019-08-21", "close": 0.016, "volume": 277187.0}, {"date": "2019-08-22", "close": 0.016, "volume": 2114713.0}, {"date": "2019-08-26", "close": 0.013, "volume": 940680.0}, {"date": "2019-08-27", "close": 0.014, "volume": 79949.0}, {"date": "2019-08-28", "close": 0.016, "volume": 79000.0}, {"date": "2019-08-29", "close": 0.014, "volume": 188000.0}, {"date": "2019-08-30", "close": 0.015, "volume": 802731.0}, {"date": "2019-09-02", "close": 0.013, "volume": 2375895.0}, {"date": "2019-09-03", "close": 0.016, "volume": 535055.0}, {"date": "2019-09-04", "close": 0.015, "volume": 162213.0}, {"date": "2019-09-05", "close": 0.016, "volume": 371872.0}, {"date": "2019-09-06", "close": 0.016, "volume": 1328171.0}, {"date": "2019-09-09", "close": 0.016, "volume": 294235.0}, {"date": "2019-09-10", "close": 0.015, "volume": 66004.0}, {"date": "2019-09-11", "close": 0.015, "volume": 12000.0}, {"date": "2019-09-13", "close": 0.014, "volume": 24872.0}, {"date": "2019-09-16", "close": 0.016, "volume": 92198.0}, {"date": "2019-09-17", "close": 0.014, "volume": 100000.0}, {"date": "2019-09-18", "close": 0.014, "volume": 648420.0}, {"date": "2019-09-19", "close": 0.014, "volume": 863035.0}, {"date": "2019-09-23", "close": 0.015, "volume": 436058.0}, {"date": "2019-09-24", "close": 0.014, "volume": 42532.0}, {"date": "2019-10-08", "close": 0.016, "volume": 1536532.0}, {"date": "2019-10-09", "close": 0.016, "volume": 47828.0}, {"date": "2019-10-11", "close": 0.017, "volume": 545572.0}, {"date": "2019-10-14", "close": 0.016, "volume": 393808.0}, {"date": "2019-10-15", "close": 0.016, "volume": 307831.0}, {"date": "2019-10-16", "close": 0.015, "volume": 2945.0}, {"date": "2019-10-17", "close": 0.015, "volume": 40000.0}, {"date": "2019-10-21", "close": 0.015, "volume": 275000.0}, {"date": "2019-10-22", "close": 0.015, "volume": 59000.0}, {"date": "2019-10-23", "close": 0.015, "volume": 322020.0}, {"date": "2019-10-28", "close": 0.015, "volume": 75000.0}, {"date": "2019-10-29", "close": 0.015, "volume": 25000.0}, {"date": "2019-10-30", "close": 0.015, "volume": 538153.0}, {"date": "2019-10-31", "close": 0.015, "volume": 472301.0}, {"date": "2019-11-01", "close": 0.015, "volume": 84402.0}, {"date": "2019-11-04", "close": 0.015, "volume": 6375.0}, {"date": "2019-11-05", "close": 0.016, "volume": 299245.0}, {"date": "2019-11-06", "close": 0.016, "volume": 477187.0}, {"date": "2019-11-07", "close": 0.014, "volume": 50000.0}, {"date": "2019-11-08", "close": 0.014, "volume": 10166.0}, {"date": "2019-11-12", "close": 0.014, "volume": 100000.0}, {"date": "2019-11-13", "close": 0.014, "volume": 192307.0}, {"date": "2019-11-20", "close": 0.015, "volume": 409440.0}, {"date": "2019-11-21", "close": 0.015, "volume": 514256.0}, {"date": "2019-11-22", "close": 0.015, "volume": 23000.0}, {"date": "2019-11-26", "close": 0.018, "volume": 405669.0}, {"date": "2019-11-27", "close": 0.018, "volume": 1500000.0}, {"date": "2019-11-28", "close": 0.017, "volume": 185035.0}, {"date": "2019-11-29", "close": 0.016, "volume": 120000.0}, {"date": "2019-12-03", "close": 0.016, "volume": 168388.0}, {"date": "2019-12-04", "close": 0.014, "volume": 1546480.0}, {"date": "2019-12-05", "close": 0.019, "volume": 17743542.0}, {"date": "2019-12-06", "close": 0.016, "volume": 4395621.0}, {"date": "2019-12-09", "close": 0.016, "volume": 2728715.0}, {"date": "2019-12-10", "close": 0.015, "volume": 523048.0}, {"date": "2019-12-11", "close": 0.015, "volume": 2691.0}, {"date": "2019-12-12", "close": 0.015, "volume": 38650.0}, {"date": "2019-12-13", "close": 0.015, "volume": 425505.0}, {"date": "2019-12-16", "close": 0.014, "volume": 1324614.0}, {"date": "2019-12-17", "close": 0.014, "volume": 655617.0}, {"date": "2019-12-18", "close": 0.014, "volume": 310000.0}, {"date": "2019-12-19", "close": 0.015, "volume": 97760.0}, {"date": "2019-12-20", "close": 0.016, "volume": 273773.0}, {"date": "2019-12-23", "close": 0.016, "volume": 216756.0}, {"date": "2019-12-24", "close": 0.016, "volume": 203683.0}, {"date": "2019-12-27", "close": 0.016, "volume": 368282.0}, {"date": "2020-01-06", "close": 0.017, "volume": 49784.0}, {"date": "2020-01-08", "close": 0.015, "volume": 243541.0}, {"date": "2020-01-09", "close": 0.016, "volume": 60000.0}, {"date": "2020-01-10", "close": 0.017, "volume": 389912.0}, {"date": "2020-01-17", "close": 0.015, "volume": 72270.0}, {"date": "2020-01-20", "close": 0.015, "volume": 1134371.0}, {"date": "2020-01-21", "close": 0.016, "volume": 61000.0}, {"date": "2020-01-22", "close": 0.018, "volume": 2620020.0}, {"date": "2020-01-28", "close": 0.013, "volume": 5294494.0}, {"date": "2020-01-31", "close": 0.009, "volume": 7320763.0}, {"date": "2020-02-03", "close": 0.009, "volume": 517242.0}, {"date": "2020-02-04", "close": 0.008, "volume": 2624431.0}, {"date": "2020-02-05", "close": 0.009, "volume": 1928090.0}, {"date": "2020-02-06", "close": 0.009, "volume": 212000.0}, {"date": "2020-02-12", "close": 0.008, "volume": 20000.0}, {"date": "2020-02-17", "close": 0.008, "volume": 710000.0}, {"date": "2020-02-18", "close": 0.007, "volume": 2354314.0}, {"date": "2020-02-19", "close": 0.007, "volume": 300000.0}, {"date": "2020-02-20", "close": 0.007, "volume": 100000.0}, {"date": "2020-02-24", "close": 0.009, "volume": 1041345.0}, {"date": "2020-02-25", "close": 0.008, "volume": 509999.0}, {"date": "2020-02-26", "close": 0.007, "volume": 248625.0}, {"date": "2020-02-27", "close": 0.007, "volume": 12500.0}, {"date": "2020-02-28", "close": 0.007, "volume": 387500.0}, {"date": "2020-03-02", "close": 0.006, "volume": 646076.0}, {"date": "2020-03-03", "close": 0.007, "volume": 250000.0}, {"date": "2020-03-04", "close": 0.007, "volume": 122275.0}, {"date": "2020-03-06", "close": 0.007, "volume": 100000.0}, {"date": "2020-03-09", "close": 0.006, "volume": 925000.0}, {"date": "2020-03-10", "close": 0.005, "volume": 582873.0}, {"date": "2020-03-12", "close": 0.005, "volume": 15127.0}, {"date": "2020-03-19", "close": 0.004, "volume": 357577.0}, {"date": "2020-03-24", "close": 0.004, "volume": 7000.0}, {"date": "2020-03-26", "close": 0.004, "volume": 700000.0}, {"date": "2020-03-27", "close": 0.003, "volume": 8000.0}, {"date": "2020-03-30", "close": 0.004, "volume": 458168.0}, {"date": "2020-03-31", "close": 0.005, "volume": 137500.0}, {"date": "2020-04-03", "close": 0.004, "volume": 1396791.0}, {"date": "2020-04-06", "close": 0.005, "volume": 520000.0}, {"date": "2020-04-07", "close": 0.007, "volume": 987288.0}, {"date": "2020-04-08", "close": 0.012, "volume": 5169162.0}, {"date": "2020-05-01", "close": 0.008, "volume": 975000.0}, {"date": "2020-05-04", "close": 0.007, "volume": 666666.0}, {"date": "2020-05-06", "close": 0.008, "volume": 78500.0}, {"date": "2020-05-07", "close": 0.007, "volume": 100000.0}, {"date": "2020-05-08", "close": 0.007, "volume": 232608.0}, {"date": "2020-05-12", "close": 0.006, "volume": 969535.0}, {"date": "2020-05-13", "close": 0.006, "volume": 337465.0}, {"date": "2020-05-18", "close": 0.006, "volume": 127392.0}, {"date": "2020-05-20", "close": 0.006, "volume": 512542.0}, {"date": "2020-05-22", "close": 0.006, "volume": 129315.0}, {"date": "2020-05-25", "close": 0.006, "volume": 1780051.0}, {"date": "2020-05-26", "close": 0.006, "volume": 88583.0}, {"date": "2020-05-27", "close": 0.007, "volume": 146571.0}, {"date": "2020-06-03", "close": 0.006, "volume": 104861.0}, {"date": "2020-06-09", "close": 0.008, "volume": 5099964.0}, {"date": "2020-06-10", "close": 0.009, "volume": 541000.0}, {"date": "2020-06-11", "close": 0.01, "volume": 3843274.0}, {"date": "2020-06-12", "close": 0.009, "volume": 1300992.0}, {"date": "2020-06-15", "close": 0.009, "volume": 366666.0}, {"date": "2020-06-16", "close": 0.01, "volume": 1087799.0}, {"date": "2020-06-17", "close": 0.01, "volume": 805538.0}, {"date": "2020-06-19", "close": 0.008, "volume": 1344750.0}, {"date": "2020-06-22", "close": 0.008, "volume": 595125.0}, {"date": "2020-06-23", "close": 0.009, "volume": 2275126.0}, {"date": "2020-06-24", "close": 0.007, "volume": 555500.0}, {"date": "2020-06-25", "close": 0.008, "volume": 247052.0}, {"date": "2020-06-26", "close": 0.008, "volume": 195300.0}, {"date": "2020-06-29", "close": 0.007, "volume": 4821900.0}, {"date": "2020-06-30", "close": 0.008, "volume": 464976.0}, {"date": "2020-07-01", "close": 0.01, "volume": 3500000.0}, {"date": "2020-07-03", "close": 0.013, "volume": 104306415.0}, {"date": "2020-07-06", "close": 0.011, "volume": 15880612.0}, {"date": "2020-07-07", "close": 0.01, "volume": 2230413.0}, {"date": "2020-07-08", "close": 0.01, "volume": 6368257.0}, {"date": "2020-07-09", "close": 0.01, "volume": 2467830.0}, {"date": "2020-07-10", "close": 0.01, "volume": 801637.0}, {"date": "2020-07-13", "close": 0.01, "volume": 3001937.0}, {"date": "2020-07-14", "close": 0.01, "volume": 1750003.0}, {"date": "2020-07-15", "close": 0.009, "volume": 649377.0}, {"date": "2020-07-16", "close": 0.009, "volume": 1102953.0}, {"date": "2020-07-17", "close": 0.009, "volume": 801818.0}, {"date": "2020-07-20", "close": 0.01, "volume": 1776576.0}, {"date": "2020-07-21", "close": 0.008, "volume": 316506.0}, {"date": "2020-07-22", "close": 0.01, "volume": 933069.0}, {"date": "2020-07-23", "close": 0.009, "volume": 1733600.0}, {"date": "2020-07-24", "close": 0.009, "volume": 628444.0}, {"date": "2020-07-27", "close": 0.01, "volume": 10107709.0}, {"date": "2020-07-28", "close": 0.01, "volume": 1701166.0}, {"date": "2020-07-29", "close": 0.009, "volume": 6166160.0}, {"date": "2020-07-30", "close": 0.009, "volume": 7426781.0}, {"date": "2020-07-31", "close": 0.01, "volume": 330000.0}, {"date": "2020-08-03", "close": 0.01, "volume": 13299949.0}, {"date": "2020-08-04", "close": 0.01, "volume": 15957395.0}, {"date": "2020-08-05", "close": 0.01, "volume": 4127645.0}, {"date": "2020-08-06", "close": 0.01, "volume": 2068519.0}, {"date": "2020-08-07", "close": 0.01, "volume": 500000.0}, {"date": "2020-08-10", "close": 0.01, "volume": 1927686.0}, {"date": "2020-08-11", "close": 0.01, "volume": 1325446.0}, {"date": "2020-08-12", "close": 0.01, "volume": 1511727.0}, {"date": "2020-08-13", "close": 0.01, "volume": 2289861.0}, {"date": "2020-08-14", "close": 0.01, "volume": 2077601.0}, {"date": "2020-08-17", "close": 0.012, "volume": 9960536.0}, {"date": "2020-08-18", "close": 0.016, "volume": 24212249.0}, {"date": "2020-08-21", "close": 0.013, "volume": 27932215.0}, {"date": "2020-08-24", "close": 0.013, "volume": 1590457.0}, {"date": "2020-08-25", "close": 0.012, "volume": 1641142.0}, {"date": "2020-08-26", "close": 0.014, "volume": 2846518.0}, {"date": "2020-08-27", "close": 0.013, "volume": 844937.0}, {"date": "2020-08-28", "close": 0.015, "volume": 11732251.0}, {"date": "2020-08-31", "close": 0.015, "volume": 2988570.0}, {"date": "2020-09-01", "close": 0.015, "volume": 3144889.0}, {"date": "2020-09-02", "close": 0.015, "volume": 2232778.0}, {"date": "2020-09-03", "close": 0.015, "volume": 4705498.0}, {"date": "2020-09-04", "close": 0.014, "volume": 1600921.0}, {"date": "2020-09-07", "close": 0.014, "volume": 6180827.0}, {"date": "2020-09-08", "close": 0.013, "volume": 3649360.0}, {"date": "2020-09-09", "close": 0.013, "volume": 964465.0}, {"date": "2020-09-10", "close": 0.013, "volume": 150830.0}, {"date": "2020-09-11", "close": 0.014, "volume": 1528356.0}, {"date": "2020-09-14", "close": 0.015, "volume": 664300.0}, {"date": "2020-09-15", "close": 0.012, "volume": 1990539.0}, {"date": "2020-09-16", "close": 0.013, "volume": 186937.0}, {"date": "2020-09-17", "close": 0.013, "volume": 161000.0}, {"date": "2020-09-18", "close": 0.014, "volume": 3478722.0}, {"date": "2020-09-21", "close": 0.013, "volume": 545952.0}, {"date": "2020-09-22", "close": 0.014, "volume": 507500.0}, {"date": "2020-09-23", "close": 0.014, "volume": 1520615.0}, {"date": "2020-09-24", "close": 0.013, "volume": 109356.0}, {"date": "2020-09-25", "close": 0.013, "volume": 1932890.0}, {"date": "2020-09-29", "close": 0.013, "volume": 1827646.0}, {"date": "2020-09-30", "close": 0.013, "volume": 454837.0}, {"date": "2020-10-02", "close": 0.013, "volume": 838518.0}, {"date": "2020-10-05", "close": 0.014, "volume": 1141692.0}, {"date": "2020-10-06", "close": 0.014, "volume": 708979.0}, {"date": "2020-10-07", "close": 0.014, "volume": 978744.0}, {"date": "2020-10-08", "close": 0.017, "volume": 4475300.0}, {"date": "2020-10-09", "close": 0.016, "volume": 1135665.0}, {"date": "2020-10-12", "close": 0.016, "volume": 1914793.0}, {"date": "2020-10-13", "close": 0.017, "volume": 2226106.0}, {"date": "2020-10-14", "close": 0.018, "volume": 3575738.0}, {"date": "2020-10-15", "close": 0.017, "volume": 1490310.0}, {"date": "2020-10-16", "close": 0.021, "volume": 12211642.0}, {"date": "2020-10-19", "close": 0.02, "volume": 5064036.0}, {"date": "2020-10-20", "close": 0.019, "volume": 180848.0}, {"date": "2020-10-21", "close": 0.02, "volume": 7914595.0}, {"date": "2020-10-22", "close": 0.026, "volume": 23697087.0}, {"date": "2020-10-23", "close": 0.026, "volume": 8155948.0}, {"date": "2020-10-26", "close": 0.025, "volume": 3652136.0}, {"date": "2020-10-27", "close": 0.025, "volume": 1880343.0}, {"date": "2020-10-28", "close": 0.026, "volume": 2613356.0}, {"date": "2020-11-02", "close": 0.024, "volume": 7059315.0}, {"date": "2020-11-03", "close": 0.023, "volume": 1914946.0}, {"date": "2020-11-04", "close": 0.023, "volume": 1638422.0}, {"date": "2020-11-05", "close": 0.025, "volume": 3268442.0}, {"date": "2020-11-06", "close": 0.023, "volume": 2061478.0}, {"date": "2020-11-09", "close": 0.023, "volume": 2319631.0}, {"date": "2020-11-10", "close": 0.024, "volume": 866879.0}, {"date": "2020-11-11", "close": 0.025, "volume": 6782751.0}, {"date": "2020-11-12", "close": 0.024, "volume": 2951745.0}, {"date": "2020-11-13", "close": 0.03, "volume": 8431623.0}, {"date": "2020-11-16", "close": 0.03, "volume": 1137696.0}, {"date": "2020-11-17", "close": 0.029, "volume": 12937557.0}, {"date": "2020-11-18", "close": 0.027, "volume": 4370086.0}, {"date": "2020-11-19", "close": 0.028, "volume": 4319001.0}, {"date": "2020-11-20", "close": 0.029, "volume": 3420785.0}, {"date": "2020-11-23", "close": 0.029, "volume": 3666979.0}, {"date": "2020-11-24", "close": 0.029, "volume": 2059643.0}, {"date": "2020-11-30", "close": 0.029, "volume": 15538702.0}, {"date": "2020-12-01", "close": 0.029, "volume": 3632856.0}, {"date": "2020-12-02", "close": 0.029, "volume": 2803365.0}, {"date": "2020-12-03", "close": 0.032, "volume": 6742541.0}, {"date": "2020-12-04", "close": 0.037, "volume": 26183153.0}, {"date": "2020-12-07", "close": 0.041, "volume": 5777406.0}, {"date": "2020-12-08", "close": 0.055, "volume": 59452392.0}, {"date": "2020-12-09", "close": 0.054, "volume": 33220269.0}, {"date": "2020-12-10", "close": 0.049, "volume": 13417942.0}, {"date": "2020-12-11", "close": 0.05, "volume": 3368077.0}, {"date": "2020-12-14", "close": 0.057, "volume": 8363658.0}, {"date": "2020-12-15", "close": 0.052, "volume": 13593768.0}, {"date": "2020-12-16", "close": 0.058, "volume": 10413400.0}, {"date": "2020-12-17", "close": 0.056, "volume": 12779171.0}, {"date": "2020-12-18", "close": 0.052, "volume": 4240325.0}, {"date": "2020-12-21", "close": 0.039, "volume": 19196620.0}, {"date": "2020-12-22", "close": 0.036, "volume": 13709843.0}, {"date": "2020-12-23", "close": 0.036, "volume": 2201214.0}, {"date": "2020-12-24", "close": 0.04, "volume": 1897415.0}, {"date": "2020-12-29", "close": 0.045, "volume": 10230931.0}, {"date": "2020-12-30", "close": 0.045, "volume": 1768197.0}, {"date": "2020-12-31", "close": 0.045, "volume": 283549.0}, {"date": "2021-01-04", "close": 0.043, "volume": 1740511.0}, {"date": "2021-01-05", "close": 0.042, "volume": 1754931.0}, {"date": "2021-01-06", "close": 0.04, "volume": 1926398.0}, {"date": "2021-01-07", "close": 0.042, "volume": 3056077.0}, {"date": "2021-01-08", "close": 0.047, "volume": 3986567.0}, {"date": "2021-01-11", "close": 0.045, "volume": 3073707.0}, {"date": "2021-01-12", "close": 0.045, "volume": 2919818.0}, {"date": "2021-01-13", "close": 0.046, "volume": 805264.0}, {"date": "2021-01-14", "close": 0.052, "volume": 4409820.0}, {"date": "2021-01-15", "close": 0.056, "volume": 2778157.0}, {"date": "2021-01-18", "close": 0.051, "volume": 1786448.0}, {"date": "2021-01-19", "close": 0.052, "volume": 757990.0}, {"date": "2021-01-20", "close": 0.05, "volume": 2401998.0}, {"date": "2021-01-21", "close": 0.051, "volume": 494582.0}, {"date": "2021-01-22", "close": 0.053, "volume": 771652.0}, {"date": "2021-01-25", "close": 0.05, "volume": 1686794.0}, {"date": "2021-01-27", "close": 0.051, "volume": 3103282.0}, {"date": "2021-01-28", "close": 0.049, "volume": 2428930.0}, {"date": "2021-01-29", "close": 0.046, "volume": 2637477.0}, {"date": "2021-02-01", "close": 0.046, "volume": 1525455.0}, {"date": "2021-02-02", "close": 0.042, "volume": 3095162.0}, {"date": "2021-02-03", "close": 0.05, "volume": 3119049.0}, {"date": "2021-02-04", "close": 0.05, "volume": 1415769.0}, {"date": "2021-02-05", "close": 0.053, "volume": 3842122.0}, {"date": "2021-02-08", "close": 0.054, "volume": 3160672.0}, {"date": "2021-02-09", "close": 0.06, "volume": 30045454.0}, {"date": "2021-02-10", "close": 0.07, "volume": 23775599.0}, {"date": "2021-02-11", "close": 0.061, "volume": 5757538.0}, {"date": "2021-02-12", "close": 0.058, "volume": 6165711.0}, {"date": "2021-02-15", "close": 0.063, "volume": 5584921.0}, {"date": "2021-02-16", "close": 0.061, "volume": 4032372.0}, {"date": "2021-02-17", "close": 0.066, "volume": 5808348.0}, {"date": "2021-02-18", "close": 0.067, "volume": 8055350.0}, {"date": "2021-02-19", "close": 0.066, "volume": 7647310.0}, {"date": "2021-02-22", "close": 0.073, "volume": 5185986.0}, {"date": "2021-02-23", "close": 0.076, "volume": 6701807.0}, {"date": "2021-02-24", "close": 0.07, "volume": 1306901.0}, {"date": "2021-02-25", "close": 0.071, "volume": 2942706.0}, {"date": "2021-03-02", "close": 0.063, "volume": 7618651.0}, {"date": "2021-03-03", "close": 0.07, "volume": 2654693.0}, {"date": "2021-03-04", "close": 0.069, "volume": 2761180.0}, {"date": "2021-03-05", "close": 0.065, "volume": 2158073.0}, {"date": "2021-03-08", "close": 0.062, "volume": 1836911.0}, {"date": "2021-03-09", "close": 0.064, "volume": 1443442.0}, {"date": "2021-03-10", "close": 0.063, "volume": 1394802.0}, {"date": "2021-03-11", "close": 0.064, "volume": 1651975.0}, {"date": "2021-03-12", "close": 0.064, "volume": 1792306.0}, {"date": "2021-03-15", "close": 0.064, "volume": 3511967.0}, {"date": "2021-03-16", "close": 0.067, "volume": 2063524.0}, {"date": "2021-03-17", "close": 0.066, "volume": 3277454.0}, {"date": "2021-03-18", "close": 0.07, "volume": 1244933.0}, {"date": "2021-03-19", "close": 0.069, "volume": 1033255.0}, {"date": "2021-03-22", "close": 0.069, "volume": 1474002.0}, {"date": "2021-03-23", "close": 0.071, "volume": 884297.0}, {"date": "2021-03-24", "close": 0.07, "volume": 1222297.0}, {"date": "2021-03-25", "close": 0.075, "volume": 2796130.0}, {"date": "2021-03-26", "close": 0.082, "volume": 9099442.0}, {"date": "2021-03-29", "close": 0.08, "volume": 4496773.0}, {"date": "2021-03-30", "close": 0.076, "volume": 2849756.0}, {"date": "2021-03-31", "close": 0.076, "volume": 1119838.0}, {"date": "2021-04-01", "close": 0.077, "volume": 881534.0}, {"date": "2021-04-06", "close": 0.076, "volume": 2343980.0}, {"date": "2021-04-07", "close": 0.075, "volume": 627316.0}, {"date": "2021-04-08", "close": 0.076, "volume": 1573747.0}, {"date": "2021-04-09", "close": 0.074, "volume": 1169477.0}, {"date": "2021-04-12", "close": 0.074, "volume": 2780381.0}, {"date": "2021-04-13", "close": 0.07, "volume": 1202987.0}, {"date": "2021-04-14", "close": 0.071, "volume": 1061991.0}, {"date": "2021-04-15", "close": 0.068, "volume": 1314969.0}, {"date": "2021-04-16", "close": 0.068, "volume": 188385.0}, {"date": "2021-04-19", "close": 0.069, "volume": 903237.0}, {"date": "2021-04-20", "close": 0.066, "volume": 1035626.0}, {"date": "2021-04-21", "close": 0.063, "volume": 890196.0}, {"date": "2021-04-22", "close": 0.061, "volume": 2905599.0}, {"date": "2021-04-23", "close": 0.061, "volume": 2023210.0}, {"date": "2021-04-26", "close": 0.063, "volume": 565010.0}, {"date": "2021-04-27", "close": 0.062, "volume": 1666239.0}, {"date": "2021-04-28", "close": 0.061, "volume": 1354967.0}, {"date": "2021-04-29", "close": 0.062, "volume": 1198488.0}, {"date": "2021-04-30", "close": 0.062, "volume": 824808.0}, {"date": "2021-05-03", "close": 0.061, "volume": 486609.0}, {"date": "2021-05-04", "close": 0.064, "volume": 1406521.0}, {"date": "2021-05-05", "close": 0.069, "volume": 6685695.0}, {"date": "2021-05-06", "close": 0.065, "volume": 1619927.0}, {"date": "2021-05-07", "close": 0.059, "volume": 5203214.0}, {"date": "2021-05-10", "close": 0.059, "volume": 1458724.0}, {"date": "2021-05-11", "close": 0.058, "volume": 1383903.0}, {"date": "2021-05-12", "close": 0.058, "volume": 1302736.0}, {"date": "2021-05-13", "close": 0.057, "volume": 1377641.0}, {"date": "2021-05-14", "close": 0.06, "volume": 360468.0}, {"date": "2021-05-17", "close": 0.055, "volume": 1715584.0}, {"date": "2021-05-18", "close": 0.057, "volume": 792927.0}, {"date": "2021-05-19", "close": 0.057, "volume": 704813.0}, {"date": "2021-05-20", "close": 0.06, "volume": 297246.0}, {"date": "2021-05-21", "close": 0.058, "volume": 105524.0}, {"date": "2021-05-24", "close": 0.058, "volume": 96233.0}, {"date": "2021-05-25", "close": 0.055, "volume": 1086410.0}, {"date": "2021-05-26", "close": 0.054, "volume": 1721633.0}, {"date": "2021-05-27", "close": 0.052, "volume": 2342948.0}, {"date": "2021-05-28", "close": 0.055, "volume": 349383.0}, {"date": "2021-05-31", "close": 0.056, "volume": 1087095.0}, {"date": "2021-06-01", "close": 0.054, "volume": 1521222.0}, {"date": "2021-06-02", "close": 0.055, "volume": 1102641.0}, {"date": "2021-06-03", "close": 0.057, "volume": 779466.0}, {"date": "2021-06-04", "close": 0.059, "volume": 846332.0}, {"date": "2021-06-07", "close": 0.054, "volume": 533861.0}, {"date": "2021-06-08", "close": 0.055, "volume": 24209.0}, {"date": "2021-06-09", "close": 0.053, "volume": 233532.0}, {"date": "2021-06-10", "close": 0.056, "volume": 991483.0}, {"date": "2021-06-11", "close": 0.056, "volume": 1514685.0}, {"date": "2021-06-15", "close": 0.054, "volume": 1046422.0}, {"date": "2021-06-16", "close": 0.055, "volume": 798412.0}, {"date": "2021-06-17", "close": 0.055, "volume": 951568.0}, {"date": "2021-06-18", "close": 0.053, "volume": 204238.0}, {"date": "2021-06-21", "close": 0.053, "volume": 284104.0}, {"date": "2021-06-22", "close": 0.055, "volume": 655400.0}, {"date": "2021-06-23", "close": 0.055, "volume": 192251.0}, {"date": "2021-06-24", "close": 0.058, "volume": 1245688.0}, {"date": "2021-06-25", "close": 0.061, "volume": 1451444.0}, {"date": "2021-06-28", "close": 0.059, "volume": 125303.0}, {"date": "2021-06-29", "close": 0.058, "volume": 737428.0}, {"date": "2021-06-30", "close": 0.053, "volume": 995508.0}, {"date": "2021-07-01", "close": 0.054, "volume": 185659.0}, {"date": "2021-07-02", "close": 0.053, "volume": 796064.0}, {"date": "2021-07-05", "close": 0.055, "volume": 700159.0}, {"date": "2021-07-06", "close": 0.056, "volume": 897521.0}, {"date": "2021-07-07", "close": 0.056, "volume": 1285089.0}, {"date": "2021-07-08", "close": 0.056, "volume": 25982.0}, {"date": "2021-07-09", "close": 0.054, "volume": 1884212.0}, {"date": "2021-07-12", "close": 0.053, "volume": 242278.0}, {"date": "2021-07-13", "close": 0.053, "volume": 508813.0}, {"date": "2021-07-14", "close": 0.055, "volume": 1124046.0}, {"date": "2021-07-15", "close": 0.056, "volume": 528767.0}, {"date": "2021-07-16", "close": 0.059, "volume": 492952.0}, {"date": "2021-07-19", "close": 0.056, "volume": 328016.0}, {"date": "2021-07-20", "close": 0.055, "volume": 1524651.0}, {"date": "2021-07-21", "close": 0.056, "volume": 416000.0}, {"date": "2021-07-22", "close": 0.053, "volume": 1510411.0}, {"date": "2021-07-23", "close": 0.051, "volume": 426550.0}, {"date": "2021-07-26", "close": 0.053, "volume": 125184.0}, {"date": "2021-07-27", "close": 0.053, "volume": 331315.0}, {"date": "2021-07-28", "close": 0.052, "volume": 94209.0}, {"date": "2021-07-29", "close": 0.051, "volume": 1804551.0}, {"date": "2021-07-30", "close": 0.044, "volume": 1426292.0}, {"date": "2021-08-02", "close": 0.05, "volume": 1686204.0}, {"date": "2021-08-03", "close": 0.053, "volume": 220929.0}, {"date": "2021-08-04", "close": 0.05, "volume": 8808.0}, {"date": "2021-08-05", "close": 0.05, "volume": 29420.0}, {"date": "2021-08-06", "close": 0.052, "volume": 1454432.0}, {"date": "2021-08-09", "close": 0.051, "volume": 467038.0}, {"date": "2021-08-10", "close": 0.051, "volume": 430190.0}, {"date": "2021-08-11", "close": 0.051, "volume": 39696.0}, {"date": "2021-08-12", "close": 0.049, "volume": 438742.0}, {"date": "2021-08-13", "close": 0.05, "volume": 484447.0}, {"date": "2021-08-16", "close": 0.048, "volume": 868636.0}, {"date": "2021-08-17", "close": 0.045, "volume": 705600.0}, {"date": "2021-08-18", "close": 0.049, "volume": 192525.0}, {"date": "2021-08-19", "close": 0.045, "volume": 629169.0}, {"date": "2021-08-20", "close": 0.045, "volume": 192785.0}, {"date": "2021-08-23", "close": 0.046, "volume": 235504.0}, {"date": "2021-08-24", "close": 0.047, "volume": 212085.0}, {"date": "2021-08-25", "close": 0.047, "volume": 140475.0}, {"date": "2021-08-26", "close": 0.046, "volume": 253683.0}, {"date": "2021-08-27", "close": 0.05, "volume": 774047.0}, {"date": "2021-08-30", "close": 0.05, "volume": 310041.0}, {"date": "2021-08-31", "close": 0.049, "volume": 365398.0}, {"date": "2021-09-01", "close": 0.045, "volume": 2564654.0}, {"date": "2021-09-02", "close": 0.042, "volume": 1594855.0}, {"date": "2021-09-03", "close": 0.042, "volume": 1576703.0}, {"date": "2021-09-06", "close": 0.043, "volume": 1615138.0}, {"date": "2021-09-07", "close": 0.041, "volume": 4137298.0}, {"date": "2021-09-08", "close": 0.042, "volume": 610230.0}, {"date": "2021-09-09", "close": 0.042, "volume": 341006.0}, {"date": "2021-09-10", "close": 0.041, "volume": 1100305.0}, {"date": "2021-09-13", "close": 0.044, "volume": 2189316.0}, {"date": "2021-09-14", "close": 0.046, "volume": 641283.0}, {"date": "2021-09-15", "close": 0.044, "volume": 567870.0}, {"date": "2021-09-16", "close": 0.042, "volume": 980647.0}, {"date": "2021-09-17", "close": 0.045, "volume": 147217.0}, {"date": "2021-09-20", "close": 0.042, "volume": 239028.0}, {"date": "2021-09-21", "close": 0.042, "volume": 1277616.0}, {"date": "2021-09-22", "close": 0.039, "volume": 975741.0}, {"date": "2021-09-23", "close": 0.042, "volume": 398142.0}, {"date": "2021-09-24", "close": 0.044, "volume": 1200926.0}, {"date": "2021-09-27", "close": 0.049, "volume": 2276826.0}, {"date": "2021-09-28", "close": 0.05, "volume": 536785.0}, {"date": "2021-09-29", "close": 0.05, "volume": 450263.0}, {"date": "2021-09-30", "close": 0.049, "volume": 1087443.0}, {"date": "2021-10-01", "close": 0.05, "volume": 983482.0}, {"date": "2021-10-04", "close": 0.05, "volume": 789169.0}, {"date": "2021-10-05", "close": 0.05, "volume": 1086202.0}, {"date": "2021-10-06", "close": 0.05, "volume": 3448317.0}, {"date": "2021-10-07", "close": 0.049, "volume": 975551.0}, {"date": "2021-10-08", "close": 0.053, "volume": 1086795.0}, {"date": "2021-10-11", "close": 0.051, "volume": 771256.0}, {"date": "2021-10-14", "close": 0.051, "volume": 4052649.0}, {"date": "2021-10-15", "close": 0.051, "volume": 90016.0}, {"date": "2021-10-18", "close": 0.048, "volume": 1837860.0}, {"date": "2021-10-19", "close": 0.049, "volume": 810031.0}, {"date": "2021-10-20", "close": 0.046, "volume": 1206716.0}, {"date": "2021-10-21", "close": 0.046, "volume": 138456.0}, {"date": "2021-10-22", "close": 0.05, "volume": 1161740.0}, {"date": "2021-10-25", "close": 0.052, "volume": 847647.0}, {"date": "2021-10-26", "close": 0.055, "volume": 1426658.0}, {"date": "2021-10-27", "close": 0.058, "volume": 1568474.0}, {"date": "2021-10-28", "close": 0.056, "volume": 874302.0}, {"date": "2021-10-29", "close": 0.058, "volume": 2224111.0}, {"date": "2021-11-01", "close": 0.061, "volume": 2986314.0}, {"date": "2021-11-02", "close": 0.065, "volume": 4530640.0}, {"date": "2021-11-03", "close": 0.062, "volume": 1410155.0}, {"date": "2021-11-04", "close": 0.062, "volume": 1435945.0}, {"date": "2021-11-05", "close": 0.062, "volume": 158578.0}, {"date": "2021-11-08", "close": 0.065, "volume": 618324.0}, {"date": "2021-11-09", "close": 0.065, "volume": 2674227.0}, {"date": "2021-11-10", "close": 0.061, "volume": 436138.0}, {"date": "2021-11-11", "close": 0.061, "volume": 131751.0}, {"date": "2021-11-12", "close": 0.064, "volume": 696110.0}, {"date": "2021-11-15", "close": 0.071, "volume": 2164041.0}, {"date": "2021-11-16", "close": 0.072, "volume": 977636.0}, {"date": "2021-11-17", "close": 0.067, "volume": 988063.0}, {"date": "2021-11-18", "close": 0.07, "volume": 853265.0}, {"date": "2021-11-19", "close": 0.066, "volume": 540169.0}, {"date": "2021-11-22", "close": 0.068, "volume": 311661.0}, {"date": "2021-11-23", "close": 0.067, "volume": 567343.0}, {"date": "2021-11-24", "close": 0.064, "volume": 752784.0}, {"date": "2021-11-25", "close": 0.063, "volume": 144663.0}, {"date": "2021-11-26", "close": 0.056, "volume": 2071095.0}, {"date": "2021-11-29", "close": 0.064, "volume": 686247.0}, {"date": "2021-11-30", "close": 0.059, "volume": 327241.0}, {"date": "2021-12-01", "close": 0.061, "volume": 2458601.0}, {"date": "2021-12-02", "close": 0.058, "volume": 128899.0}, {"date": "2021-12-03", "close": 0.057, "volume": 589188.0}, {"date": "2021-12-06", "close": 0.054, "volume": 727936.0}, {"date": "2021-12-07", "close": 0.054, "volume": 875520.0}, {"date": "2021-12-08", "close": 0.058, "volume": 913481.0}, {"date": "2021-12-09", "close": 0.055, "volume": 335001.0}, {"date": "2021-12-10", "close": 0.057, "volume": 177669.0}, {"date": "2021-12-13", "close": 0.058, "volume": 1109237.0}, {"date": "2021-12-14", "close": 0.06, "volume": 806373.0}, {"date": "2021-12-15", "close": 0.059, "volume": 779553.0}, {"date": "2021-12-16", "close": 0.057, "volume": 1413509.0}, {"date": "2021-12-17", "close": 0.057, "volume": 373839.0}, {"date": "2021-12-20", "close": 0.055, "volume": 1040559.0}, {"date": "2021-12-21", "close": 0.053, "volume": 1291180.0}, {"date": "2021-12-23", "close": 0.057, "volume": 634866.0}, {"date": "2021-12-24", "close": 0.058, "volume": 120282.0}, {"date": "2021-12-29", "close": 0.057, "volume": 632084.0}, {"date": "2021-12-30", "close": 0.062, "volume": 995368.0}, {"date": "2021-12-31", "close": 0.06, "volume": 417178.0}, {"date": "2022-01-04", "close": 0.058, "volume": 467059.0}, {"date": "2022-01-05", "close": 0.059, "volume": 208719.0}, {"date": "2022-01-06", "close": 0.059, "volume": 143728.0}, {"date": "2022-01-07", "close": 0.057, "volume": 349014.0}, {"date": "2022-01-10", "close": 0.056, "volume": 1509150.0}, {"date": "2022-01-11", "close": 0.054, "volume": 580722.0}, {"date": "2022-01-12", "close": 0.055, "volume": 75000.0}, {"date": "2022-01-13", "close": 0.054, "volume": 614109.0}, {"date": "2022-01-14", "close": 0.053, "volume": 762819.0}, {"date": "2022-01-17", "close": 0.056, "volume": 999661.0}, {"date": "2022-01-18", "close": 0.058, "volume": 357400.0}, {"date": "2022-01-19", "close": 0.06, "volume": 1189455.0}, {"date": "2022-01-20", "close": 0.062, "volume": 1196773.0}, {"date": "2022-01-21", "close": 0.056, "volume": 648995.0}, {"date": "2022-01-24", "close": 0.051, "volume": 1055672.0}, {"date": "2022-01-25", "close": 0.05, "volume": 753214.0}, {"date": "2022-01-27", "close": 0.049, "volume": 521140.0}, {"date": "2022-01-28", "close": 0.051, "volume": 118242.0}, {"date": "2022-01-31", "close": 0.05, "volume": 801607.0}, {"date": "2022-02-01", "close": 0.048, "volume": 411378.0}, {"date": "2022-02-02", "close": 0.05, "volume": 257400.0}, {"date": "2022-02-03", "close": 0.05, "volume": 407818.0}, {"date": "2022-02-04", "close": 0.053, "volume": 267315.0}, {"date": "2022-02-07", "close": 0.05, "volume": 600748.0}, {"date": "2022-02-08", "close": 0.049, "volume": 307436.0}, {"date": "2022-02-09", "close": 0.048, "volume": 410386.0}, {"date": "2022-02-10", "close": 0.05, "volume": 335124.0}, {"date": "2022-02-11", "close": 0.049, "volume": 24500.0}, {"date": "2022-02-14", "close": 0.052, "volume": 362224.0}, {"date": "2022-02-15", "close": 0.051, "volume": 20000.0}, {"date": "2022-02-16", "close": 0.051, "volume": 358000.0}, {"date": "2022-02-17", "close": 0.05, "volume": 339106.0}, {"date": "2022-02-18", "close": 0.05, "volume": 245973.0}, {"date": "2022-02-21", "close": 0.048, "volume": 669528.0}, {"date": "2022-02-22", "close": 0.048, "volume": 738171.0}, {"date": "2022-02-23", "close": 0.05, "volume": 326768.0}, {"date": "2022-02-24", "close": 0.047, "volume": 790913.0}, {"date": "2022-02-25", "close": 0.046, "volume": 138724.0}, {"date": "2022-02-28", "close": 0.045, "volume": 116091.0}, {"date": "2022-03-01", "close": 0.045, "volume": 166.0}, {"date": "2022-03-02", "close": 0.045, "volume": 1272280.0}, {"date": "2022-03-03", "close": 0.044, "volume": 619139.0}, {"date": "2022-03-04", "close": 0.044, "volume": 174590.0}, {"date": "2022-03-07", "close": 0.047, "volume": 675932.0}, {"date": "2022-03-08", "close": 0.046, "volume": 121544.0}, {"date": "2022-03-09", "close": 0.047, "volume": 60694.0}, {"date": "2022-03-10", "close": 0.047, "volume": 14705.0}, {"date": "2022-03-11", "close": 0.046, "volume": 529969.0}, {"date": "2022-03-15", "close": 0.046, "volume": 100101.0}, {"date": "2022-03-16", "close": 0.052, "volume": 893960.0}, {"date": "2022-03-17", "close": 0.052, "volume": 290691.0}, {"date": "2022-03-18", "close": 0.048, "volume": 360079.0}, {"date": "2022-03-21", "close": 0.051, "volume": 185191.0}, {"date": "2022-03-22", "close": 0.051, "volume": 71130.0}, {"date": "2022-03-23", "close": 0.053, "volume": 33195.0}, {"date": "2022-03-24", "close": 0.058, "volume": 1004206.0}, {"date": "2022-03-25", "close": 0.063, "volume": 1963967.0}, {"date": "2022-03-28", "close": 0.062, "volume": 2388579.0}, {"date": "2022-03-29", "close": 0.059, "volume": 794050.0}, {"date": "2022-03-30", "close": 0.061, "volume": 507000.0}, {"date": "2022-03-31", "close": 0.058, "volume": 713640.0}, {"date": "2022-04-01", "close": 0.058, "volume": 923052.0}, {"date": "2022-04-04", "close": 0.059, "volume": 859839.0}, {"date": "2022-04-05", "close": 0.057, "volume": 3992287.0}, {"date": "2022-04-06", "close": 0.06, "volume": 2352122.0}, {"date": "2022-04-07", "close": 0.057, "volume": 822800.0}, {"date": "2022-04-08", "close": 0.057, "volume": 57359.0}, {"date": "2022-04-11", "close": 0.06, "volume": 295609.0}, {"date": "2022-04-12", "close": 0.057, "volume": 52767.0}, {"date": "2022-04-13", "close": 0.056, "volume": 30972.0}, {"date": "2022-04-14", "close": 0.055, "volume": 554755.0}, {"date": "2022-04-19", "close": 0.055, "volume": 407986.0}, {"date": "2022-04-20", "close": 0.054, "volume": 604940.0}, {"date": "2022-04-21", "close": 0.052, "volume": 719151.0}, {"date": "2022-04-22", "close": 0.05, "volume": 506844.0}, {"date": "2022-04-26", "close": 0.05, "volume": 1096025.0}, {"date": "2022-04-27", "close": 0.049, "volume": 246007.0}, {"date": "2022-04-28", "close": 0.049, "volume": 552510.0}, {"date": "2022-04-29", "close": 0.048, "volume": 543177.0}, {"date": "2022-05-02", "close": 0.048, "volume": 218193.0}, {"date": "2022-05-03", "close": 0.05, "volume": 746820.0}, {"date": "2022-05-04", "close": 0.053, "volume": 1137770.0}, {"date": "2022-05-05", "close": 0.05, "volume": 822899.0}, {"date": "2022-05-06", "close": 0.051, "volume": 468237.0}, {"date": "2022-05-09", "close": 0.052, "volume": 33240.0}, {"date": "2022-05-10", "close": 0.054, "volume": 751011.0}, {"date": "2022-05-11", "close": 0.05, "volume": 60042.0}, {"date": "2022-05-12", "close": 0.051, "volume": 766861.0}, {"date": "2022-05-13", "close": 0.055, "volume": 877764.0}, {"date": "2022-05-16", "close": 0.055, "volume": 1455493.0}, {"date": "2022-05-17", "close": 0.058, "volume": 21645.0}, {"date": "2022-05-18", "close": 0.055, "volume": 1053146.0}, {"date": "2022-05-20", "close": 0.058, "volume": 384820.0}, {"date": "2022-05-23", "close": 0.058, "volume": 288300.0}, {"date": "2022-05-24", "close": 0.056, "volume": 1032899.0}, {"date": "2022-05-26", "close": 0.056, "volume": 47656.0}, {"date": "2022-05-27", "close": 0.058, "volume": 908723.0}, {"date": "2022-05-30", "close": 0.058, "volume": 2852193.0}, {"date": "2022-05-31", "close": 0.059, "volume": 1124941.0}, {"date": "2022-06-01", "close": 0.06, "volume": 2359684.0}, {"date": "2022-06-02", "close": 0.059, "volume": 127589.0}, {"date": "2022-06-03", "close": 0.066, "volume": 4176623.0}, {"date": "2022-06-06", "close": 0.065, "volume": 2181803.0}, {"date": "2022-06-07", "close": 0.065, "volume": 911238.0}, {"date": "2022-06-08", "close": 0.065, "volume": 215309.0}, {"date": "2022-06-09", "close": 0.06, "volume": 3288000.0}, {"date": "2022-06-10", "close": 0.058, "volume": 1307824.0}, {"date": "2022-06-14", "close": 0.054, "volume": 954355.0}, {"date": "2022-06-15", "close": 0.058, "volume": 463751.0}, {"date": "2022-06-16", "close": 0.054, "volume": 751162.0}, {"date": "2022-06-17", "close": 0.055, "volume": 156269.0}, {"date": "2022-06-20", "close": 0.057, "volume": 1335117.0}, {"date": "2022-06-21", "close": 0.057, "volume": 2036191.0}, {"date": "2022-06-22", "close": 0.059, "volume": 713937.0}, {"date": "2022-06-23", "close": 0.064, "volume": 719188.0}, {"date": "2022-06-24", "close": 0.07, "volume": 1999023.0}, {"date": "2022-06-27", "close": 0.069, "volume": 1049078.0}, {"date": "2022-06-28", "close": 0.071, "volume": 3820935.0}, {"date": "2022-06-29", "close": 0.07, "volume": 960137.0}, {"date": "2022-06-30", "close": 0.07, "volume": 361132.0}, {"date": "2022-07-01", "close": 0.075, "volume": 5946903.0}, {"date": "2022-07-08", "close": 0.07, "volume": 13469384.0}, {"date": "2022-07-11", "close": 0.066, "volume": 2726672.0}, {"date": "2022-07-12", "close": 0.067, "volume": 1791781.0}, {"date": "2022-07-13", "close": 0.07, "volume": 291562.0}, {"date": "2022-07-14", "close": 0.073, "volume": 644167.0}, {"date": "2022-07-15", "close": 0.074, "volume": 20732.0}, {"date": "2022-07-18", "close": 0.073, "volume": 395225.0}, {"date": "2022-07-19", "close": 0.07, "volume": 411434.0}, {"date": "2022-07-20", "close": 0.071, "volume": 482290.0}, {"date": "2022-07-21", "close": 0.072, "volume": 113464.0}, {"date": "2022-07-22", "close": 0.075, "volume": 2126194.0}, {"date": "2022-07-25", "close": 0.079, "volume": 3334313.0}, {"date": "2022-07-26", "close": 0.088, "volume": 3196642.0}, {"date": "2022-07-27", "close": 0.086, "volume": 1988992.0}, {"date": "2022-07-28", "close": 0.086, "volume": 634325.0}, {"date": "2022-07-29", "close": 0.086, "volume": 1061370.0}, {"date": "2022-08-01", "close": 0.088, "volume": 1415255.0}, {"date": "2022-08-02", "close": 0.09, "volume": 4452694.0}, {"date": "2022-08-03", "close": 0.097, "volume": 6099547.0}, {"date": "2022-08-04", "close": 0.094, "volume": 5310889.0}, {"date": "2022-08-05", "close": 0.098, "volume": 3318950.0}, {"date": "2022-08-08", "close": 0.099, "volume": 3846024.0}, {"date": "2022-08-09", "close": 0.105, "volume": 5137565.0}, {"date": "2022-08-10", "close": 0.1, "volume": 1551105.0}, {"date": "2022-08-11", "close": 0.105, "volume": 4159208.0}, {"date": "2022-08-12", "close": 0.1, "volume": 985900.0}, {"date": "2022-08-15", "close": 0.11, "volume": 2328687.0}, {"date": "2022-08-16", "close": 0.11, "volume": 2356346.0}, {"date": "2022-08-17", "close": 0.11, "volume": 6475759.0}, {"date": "2022-08-18", "close": 0.1, "volume": 2697187.0}, {"date": "2022-08-19", "close": 0.11, "volume": 740541.0}, {"date": "2022-08-22", "close": 0.105, "volume": 767951.0}, {"date": "2022-08-23", "close": 0.1, "volume": 534193.0}, {"date": "2022-08-24", "close": 0.1, "volume": 1531096.0}, {"date": "2022-08-25", "close": 0.1, "volume": 231532.0}, {"date": "2022-08-26", "close": 0.105, "volume": 319665.0}, {"date": "2022-08-29", "close": 0.099, "volume": 710919.0}, {"date": "2022-08-30", "close": 0.1, "volume": 8455389.0}, {"date": "2022-08-31", "close": 0.1, "volume": 1448927.0}, {"date": "2022-09-01", "close": 0.105, "volume": 362148.0}, {"date": "2022-09-02", "close": 0.099, "volume": 934277.0}, {"date": "2022-09-05", "close": 0.095, "volume": 1551060.0}, {"date": "2022-09-06", "close": 0.094, "volume": 794579.0}, {"date": "2022-09-07", "close": 0.098, "volume": 132642.0}, {"date": "2022-09-08", "close": 0.099, "volume": 352985.0}, {"date": "2022-09-09", "close": 0.099, "volume": 287049.0}, {"date": "2022-09-12", "close": 0.094, "volume": 186617.0}, {"date": "2022-09-13", "close": 0.095, "volume": 80272.0}, {"date": "2022-09-14", "close": 0.094, "volume": 493384.0}, {"date": "2022-09-15", "close": 0.093, "volume": 119478.0}, {"date": "2022-09-16", "close": 0.095, "volume": 118044.0}, {"date": "2022-09-19", "close": 0.091, "volume": 279792.0}, {"date": "2022-09-20", "close": 0.091, "volume": 2495155.0}, {"date": "2022-09-21", "close": 0.09, "volume": 1125543.0}, {"date": "2022-09-23", "close": 0.088, "volume": 678554.0}, {"date": "2022-09-26", "close": 0.084, "volume": 306479.0}, {"date": "2022-09-27", "close": 0.085, "volume": 347581.0}, {"date": "2022-09-28", "close": 0.085, "volume": 1265900.0}, {"date": "2022-09-29", "close": 0.085, "volume": 1062331.0}, {"date": "2022-09-30", "close": 0.087, "volume": 483849.0}, {"date": "2022-10-03", "close": 0.083, "volume": 497091.0}, {"date": "2022-10-04", "close": 0.089, "volume": 625761.0}, {"date": "2022-10-05", "close": 0.094, "volume": 939351.0}, {"date": "2022-10-06", "close": 0.099, "volume": 361894.0}, {"date": "2022-10-07", "close": 0.1, "volume": 1299376.0}, {"date": "2022-10-10", "close": 0.1, "volume": 884392.0}, {"date": "2022-10-11", "close": 0.105, "volume": 286699.0}, {"date": "2022-10-12", "close": 0.105, "volume": 357569.0}, {"date": "2022-10-13", "close": 0.11, "volume": 928835.0}, {"date": "2022-10-14", "close": 0.1, "volume": 648899.0}, {"date": "2022-10-17", "close": 0.105, "volume": 97493.0}, {"date": "2022-10-18", "close": 0.105, "volume": 559735.0}, {"date": "2022-10-19", "close": 0.105, "volume": 1853791.0}, {"date": "2022-10-20", "close": 0.115, "volume": 796509.0}, {"date": "2022-10-21", "close": 0.115, "volume": 574536.0}, {"date": "2022-10-24", "close": 0.13, "volume": 1521528.0}, {"date": "2022-10-28", "close": 0.1075, "volume": 4766872.0}, {"date": "2022-10-31", "close": 0.097, "volume": 1612652.0}, {"date": "2022-11-01", "close": 0.099, "volume": 699329.0}, {"date": "2022-11-02", "close": 0.095, "volume": 2774805.0}, {"date": "2022-11-03", "close": 0.087, "volume": 5441165.0}, {"date": "2022-11-04", "close": 0.092, "volume": 2928481.0}, {"date": "2022-11-07", "close": 0.093, "volume": 369950.0}, {"date": "2022-11-08", "close": 0.086, "volume": 1976765.0}, {"date": "2022-11-09", "close": 0.084, "volume": 371127.0}, {"date": "2022-11-10", "close": 0.081, "volume": 796357.0}, {"date": "2022-11-11", "close": 0.087, "volume": 820607.0}, {"date": "2022-11-14", "close": 0.082, "volume": 427359.0}, {"date": "2022-11-15", "close": 0.08, "volume": 917229.0}, {"date": "2022-11-16", "close": 0.078, "volume": 883751.0}, {"date": "2022-11-17", "close": 0.079, "volume": 659415.0}, {"date": "2022-11-18", "close": 0.0815, "volume": 455221.0}, {"date": "2022-11-21", "close": 0.093, "volume": 1203387.0}, {"date": "2022-11-22", "close": 0.087, "volume": 975046.0}, {"date": "2022-11-23", "close": 0.0885, "volume": 280745.0}, {"date": "2022-11-24", "close": 0.089, "volume": 428520.0}, {"date": "2022-11-25", "close": 0.086, "volume": 307227.0}, {"date": "2022-11-28", "close": 0.087, "volume": 300316.0}, {"date": "2022-11-29", "close": 0.086, "volume": 759832.0}, {"date": "2022-11-30", "close": 0.084, "volume": 2578112.0}, {"date": "2022-12-01", "close": 0.084, "volume": 734276.0}, {"date": "2022-12-02", "close": 0.084, "volume": 58054.0}, {"date": "2022-12-05", "close": 0.086, "volume": 1141346.0}, {"date": "2022-12-06", "close": 0.079, "volume": 1484324.0}, {"date": "2022-12-07", "close": 0.078, "volume": 456994.0}, {"date": "2022-12-08", "close": 0.079, "volume": 174943.0}, {"date": "2022-12-09", "close": 0.078, "volume": 223566.0}, {"date": "2022-12-12", "close": 0.073, "volume": 996103.0}, {"date": "2022-12-13", "close": 0.074, "volume": 246552.0}, {"date": "2022-12-14", "close": 0.071, "volume": 240723.0}, {"date": "2022-12-15", "close": 0.071, "volume": 913310.0}, {"date": "2022-12-16", "close": 0.073, "volume": 199626.0}, {"date": "2022-12-19", "close": 0.07, "volume": 151310.0}, {"date": "2022-12-20", "close": 0.07, "volume": 287807.0}, {"date": "2022-12-21", "close": 0.073, "volume": 15609.0}, {"date": "2022-12-22", "close": 0.07, "volume": 271213.0}, {"date": "2022-12-23", "close": 0.07, "volume": 178504.0}, {"date": "2022-12-28", "close": 0.07, "volume": 84371.0}, {"date": "2022-12-29", "close": 0.069, "volume": 112574.0}, {"date": "2023-01-03", "close": 0.071, "volume": 49000.0}, {"date": "2023-01-04", "close": 0.069, "volume": 134122.0}, {"date": "2023-01-05", "close": 0.069, "volume": 99120.0}, {"date": "2023-01-09", "close": 0.07, "volume": 422143.0}, {"date": "2023-01-10", "close": 0.0715, "volume": 352241.0}, {"date": "2023-01-11", "close": 0.07, "volume": 43278.0}, {"date": "2023-01-12", "close": 0.067, "volume": 421964.0}, {"date": "2023-01-13", "close": 0.067, "volume": 63245.0}, {"date": "2023-01-16", "close": 0.068, "volume": 438680.0}, {"date": "2023-01-17", "close": 0.07, "volume": 222267.0}, {"date": "2023-01-18", "close": 0.067, "volume": 17389.0}, {"date": "2023-01-19", "close": 0.072, "volume": 126361.0}, {"date": "2023-01-20", "close": 0.074, "volume": 157713.0}, {"date": "2023-01-23", "close": 0.069, "volume": 76901.0}, {"date": "2023-01-24", "close": 0.069, "volume": 56746.0}, {"date": "2023-01-25", "close": 0.071, "volume": 218233.0}, {"date": "2023-01-27", "close": 0.071, "volume": 428882.0}, {"date": "2023-01-30", "close": 0.075, "volume": 704571.0}, {"date": "2023-01-31", "close": 0.075, "volume": 76069.0}, {"date": "2023-02-01", "close": 0.068, "volume": 144291.0}, {"date": "2023-02-02", "close": 0.064, "volume": 3739408.0}, {"date": "2023-02-03", "close": 0.067, "volume": 482141.0}, {"date": "2023-02-06", "close": 0.066, "volume": 164918.0}, {"date": "2023-02-07", "close": 0.061, "volume": 2109213.0}, {"date": "2023-02-08", "close": 0.066, "volume": 779807.0}, {"date": "2023-02-09", "close": 0.062, "volume": 507216.0}, {"date": "2023-02-10", "close": 0.06, "volume": 628638.0}, {"date": "2023-02-13", "close": 0.055, "volume": 1467632.0}, {"date": "2023-02-14", "close": 0.053, "volume": 673222.0}, {"date": "2023-02-15", "close": 0.055, "volume": 1179976.0}, {"date": "2023-02-16", "close": 0.053, "volume": 215614.0}, {"date": "2023-02-17", "close": 0.054, "volume": 592751.0}, {"date": "2023-02-20", "close": 0.053, "volume": 1855876.0}, {"date": "2023-02-21", "close": 0.051, "volume": 1965193.0}, {"date": "2023-02-22", "close": 0.05, "volume": 781513.0}, {"date": "2023-02-23", "close": 0.05, "volume": 613973.0}, {"date": "2023-02-24", "close": 0.052, "volume": 842859.0}, {"date": "2023-02-27", "close": 0.05, "volume": 403414.0}, {"date": "2023-02-28", "close": 0.051, "volume": 37143.0}, {"date": "2023-03-01", "close": 0.054, "volume": 310829.0}, {"date": "2023-03-02", "close": 0.051, "volume": 1164343.0}, {"date": "2023-03-03", "close": 0.051, "volume": 596468.0}, {"date": "2023-03-06", "close": 0.054, "volume": 324975.0}, {"date": "2023-03-07", "close": 0.051, "volume": 273261.0}, {"date": "2023-03-08", "close": 0.052, "volume": 50000.0}, {"date": "2023-03-09", "close": 0.052, "volume": 50786.0}, {"date": "2023-03-13", "close": 0.056, "volume": 422607.0}, {"date": "2023-03-14", "close": 0.058, "volume": 229218.0}, {"date": "2023-03-17", "close": 0.058, "volume": 1759241.0}, {"date": "2023-03-20", "close": 0.054, "volume": 626762.0}, {"date": "2023-03-21", "close": 0.056, "volume": 36.0}, {"date": "2023-03-22", "close": 0.055, "volume": 27089.0}, {"date": "2023-03-23", "close": 0.051, "volume": 1224947.0}, {"date": "2023-03-24", "close": 0.051, "volume": 196948.0}, {"date": "2023-03-27", "close": 0.049, "volume": 615400.0}, {"date": "2023-03-28", "close": 0.05, "volume": 240549.0}, {"date": "2023-03-29", "close": 0.048, "volume": 317249.0}, {"date": "2023-03-30", "close": 0.05, "volume": 275979.0}, {"date": "2023-03-31", "close": 0.054, "volume": 417265.0}, {"date": "2023-04-03", "close": 0.057, "volume": 283213.0}, {"date": "2023-04-04", "close": 0.056, "volume": 3997.0}, {"date": "2023-04-05", "close": 0.054, "volume": 91771.0}, {"date": "2023-04-06", "close": 0.053, "volume": 128169.0}, {"date": "2023-04-11", "close": 0.053, "volume": 29149.0}, {"date": "2023-04-12", "close": 0.057, "volume": 54228.0}, {"date": "2023-04-13", "close": 0.053, "volume": 750055.0}, {"date": "2023-04-14", "close": 0.054, "volume": 239338.0}, {"date": "2023-04-17", "close": 0.055, "volume": 160344.0}, {"date": "2023-04-18", "close": 0.051, "volume": 216278.0}, {"date": "2023-04-19", "close": 0.051, "volume": 31600.0}, {"date": "2023-04-20", "close": 0.059, "volume": 949695.0}, {"date": "2023-04-21", "close": 0.051, "volume": 633947.0}, {"date": "2023-04-24", "close": 0.051, "volume": 15384.0}, {"date": "2023-04-26", "close": 0.051, "volume": 30112.0}, {"date": "2023-04-27", "close": 0.052, "volume": 549376.0}, {"date": "2023-04-28", "close": 0.05, "volume": 1658477.0}, {"date": "2023-05-01", "close": 0.05, "volume": 388904.0}, {"date": "2023-05-02", "close": 0.05, "volume": 86686.0}, {"date": "2023-05-03", "close": 0.054, "volume": 242059.0}, {"date": "2023-05-04", "close": 0.054, "volume": 228708.0}, {"date": "2023-05-05", "close": 0.051, "volume": 177240.0}, {"date": "2023-05-08", "close": 0.051, "volume": 20271.0}, {"date": "2023-05-09", "close": 0.051, "volume": 199826.0}, {"date": "2023-05-10", "close": 0.051, "volume": 28626.0}, {"date": "2023-05-11", "close": 0.05, "volume": 285961.0}, {"date": "2023-05-12", "close": 0.05, "volume": 494300.0}, {"date": "2023-05-15", "close": 0.049, "volume": 338065.0}, {"date": "2023-05-16", "close": 0.049, "volume": 75000.0}, {"date": "2023-05-17", "close": 0.051, "volume": 1558700.0}, {"date": "2023-05-18", "close": 0.051, "volume": 394957.0}, {"date": "2023-05-19", "close": 0.05, "volume": 40000.0}, {"date": "2023-05-22", "close": 0.05, "volume": 2062.0}, {"date": "2023-05-24", "close": 0.05, "volume": 270828.0}, {"date": "2023-05-25", "close": 0.048, "volume": 3058358.0}, {"date": "2023-05-26", "close": 0.047, "volume": 1821876.0}, {"date": "2023-05-29", "close": 0.047, "volume": 130642.0}, {"date": "2023-05-30", "close": 0.045, "volume": 736297.0}, {"date": "2023-05-31", "close": 0.042, "volume": 365665.0}, {"date": "2023-06-01", "close": 0.04, "volume": 2058086.0}, {"date": "2023-06-02", "close": 0.042, "volume": 261195.0}, {"date": "2023-06-05", "close": 0.042, "volume": 366804.0}, {"date": "2023-06-06", "close": 0.042, "volume": 220056.0}, {"date": "2023-06-08", "close": 0.041, "volume": 501592.0}, {"date": "2023-06-09", "close": 0.04, "volume": 20868.0}, {"date": "2023-06-13", "close": 0.039, "volume": 133496.0}, {"date": "2023-06-14", "close": 0.039, "volume": 114937.0}, {"date": "2023-06-15", "close": 0.038, "volume": 187295.0}, {"date": "2023-06-16", "close": 0.038, "volume": 1513868.0}, {"date": "2023-06-19", "close": 0.038, "volume": 175787.0}, {"date": "2023-06-20", "close": 0.039, "volume": 401767.0}, {"date": "2023-06-21", "close": 0.038, "volume": 16420.0}, {"date": "2023-06-22", "close": 0.034, "volume": 2021991.0}, {"date": "2023-06-23", "close": 0.033, "volume": 1255102.0}, {"date": "2023-06-26", "close": 0.035, "volume": 341507.0}, {"date": "2023-06-27", "close": 0.033, "volume": 54546.0}, {"date": "2023-06-28", "close": 0.033, "volume": 398917.0}, {"date": "2023-06-29", "close": 0.036, "volume": 626437.0}, {"date": "2023-06-30", "close": 0.04, "volume": 2106389.0}, {"date": "2023-07-03", "close": 0.037, "volume": 171854.0}, {"date": "2023-07-04", "close": 0.037, "volume": 168703.0}, {"date": "2023-07-05", "close": 0.04, "volume": 75000.0}, {"date": "2023-07-06", "close": 0.044, "volume": 356367.0}, {"date": "2023-07-07", "close": 0.046, "volume": 394291.0}, {"date": "2023-07-10", "close": 0.046, "volume": 22756.0}, {"date": "2023-07-11", "close": 0.045, "volume": 103082.0}, {"date": "2023-07-12", "close": 0.045, "volume": 5483.0}, {"date": "2023-07-13", "close": 0.043, "volume": 271000.0}, {"date": "2023-07-14", "close": 0.044, "volume": 40368.0}, {"date": "2023-07-17", "close": 0.054, "volume": 280941.0}, {"date": "2023-07-18", "close": 0.059, "volume": 274925.0}, {"date": "2023-07-19", "close": 0.054, "volume": 577692.0}, {"date": "2023-07-20", "close": 0.052, "volume": 528236.0}, {"date": "2023-07-21", "close": 0.052, "volume": 81073.0}, {"date": "2023-07-24", "close": 0.052, "volume": 111097.0}, {"date": "2023-07-25", "close": 0.059, "volume": 190366.0}, {"date": "2023-07-26", "close": 0.057, "volume": 278002.0}, {"date": "2023-07-27", "close": 0.057, "volume": 168952.0}, {"date": "2023-07-31", "close": 0.056, "volume": 949264.0}, {"date": "2023-08-01", "close": 0.056, "volume": 29000.0}, {"date": "2023-08-02", "close": 0.057, "volume": 389679.0}, {"date": "2023-08-03", "close": 0.055, "volume": 579272.0}, {"date": "2023-08-04", "close": 0.05, "volume": 289937.0}, {"date": "2023-08-07", "close": 0.0485, "volume": 97699.0}, {"date": "2023-08-08", "close": 0.048, "volume": 31313.0}, {"date": "2023-08-09", "close": 0.047, "volume": 196302.0}, {"date": "2023-08-10", "close": 0.045, "volume": 178117.0}, {"date": "2023-08-11", "close": 0.044, "volume": 92782.0}, {"date": "2023-08-16", "close": 0.044, "volume": 281000.0}, {"date": "2023-08-17", "close": 0.043, "volume": 308870.0}, {"date": "2023-08-18", "close": 0.043, "volume": 80477.0}, {"date": "2023-08-21", "close": 0.044, "volume": 4500.0}, {"date": "2023-08-22", "close": 0.047, "volume": 33402.0}, {"date": "2023-08-23", "close": 0.044, "volume": 106514.0}, {"date": "2023-08-24", "close": 0.043, "volume": 233226.0}, {"date": "2023-08-25", "close": 0.044, "volume": 710095.0}, {"date": "2023-08-28", "close": 0.045, "volume": 150019.0}, {"date": "2023-08-29", "close": 0.048, "volume": 100180.0}, {"date": "2023-08-30", "close": 0.05, "volume": 156814.0}, {"date": "2023-08-31", "close": 0.05, "volume": 275897.0}, {"date": "2023-09-01", "close": 0.051, "volume": 2123184.0}, {"date": "2023-09-04", "close": 0.051, "volume": 911946.0}, {"date": "2023-09-05", "close": 0.051, "volume": 256596.0}, {"date": "2023-09-06", "close": 0.051, "volume": 914941.0}, {"date": "2023-09-07", "close": 0.05, "volume": 635417.0}, {"date": "2023-09-08", "close": 0.051, "volume": 208899.0}, {"date": "2023-09-11", "close": 0.052, "volume": 813257.0}, {"date": "2023-09-12", "close": 0.053, "volume": 178231.0}, {"date": "2023-09-13", "close": 0.052, "volume": 270626.0}, {"date": "2023-09-14", "close": 0.057, "volume": 1547529.0}, {"date": "2023-09-15", "close": 0.063, "volume": 1081675.0}, {"date": "2023-09-18", "close": 0.068, "volume": 12355858.0}, {"date": "2023-09-19", "close": 0.069, "volume": 1779424.0}, {"date": "2023-09-20", "close": 0.075, "volume": 3677229.0}, {"date": "2023-09-21", "close": 0.071, "volume": 1143356.0}, {"date": "2023-09-22", "close": 0.071, "volume": 1773960.0}, {"date": "2023-09-25", "close": 0.068, "volume": 512178.0}, {"date": "2023-09-26", "close": 0.067, "volume": 1156890.0}, {"date": "2023-09-27", "close": 0.068, "volume": 539354.0}, {"date": "2023-09-28", "close": 0.067, "volume": 383077.0}, {"date": "2023-09-29", "close": 0.067, "volume": 442082.0}, {"date": "2023-10-02", "close": 0.069, "volume": 249868.0}, {"date": "2023-10-03", "close": 0.067, "volume": 304379.0}, {"date": "2023-10-06", "close": 0.062, "volume": 8472619.0}, {"date": "2023-10-09", "close": 0.055, "volume": 880492.0}, {"date": "2023-10-10", "close": 0.056, "volume": 132066.0}, {"date": "2023-10-11", "close": 0.055, "volume": 173613.0}, {"date": "2023-10-12", "close": 0.054, "volume": 121345.0}, {"date": "2023-10-13", "close": 0.055, "volume": 328401.0}, {"date": "2023-10-16", "close": 0.056, "volume": 152986.0}, {"date": "2023-10-17", "close": 0.056, "volume": 314180.0}, {"date": "2023-10-18", "close": 0.058, "volume": 112257.0}, {"date": "2023-10-19", "close": 0.055, "volume": 738776.0}, {"date": "2023-10-20", "close": 0.055, "volume": 442679.0}, {"date": "2023-10-23", "close": 0.054, "volume": 343410.0}, {"date": "2023-10-24", "close": 0.053, "volume": 272441.0}, {"date": "2023-10-25", "close": 0.062, "volume": 914662.0}, {"date": "2023-10-27", "close": 0.061, "volume": 712077.0}, {"date": "2023-10-30", "close": 0.058, "volume": 102109.0}, {"date": "2023-10-31", "close": 0.058, "volume": 324339.0}, {"date": "2023-11-01", "close": 0.052, "volume": 789430.0}, {"date": "2023-11-03", "close": 0.056, "volume": 62975.0}, {"date": "2023-11-06", "close": 0.0575, "volume": 307434.0}, {"date": "2023-11-07", "close": 0.058, "volume": 47566.0}, {"date": "2023-11-08", "close": 0.058, "volume": 52319.0}, {"date": "2023-11-09", "close": 0.0575, "volume": 109698.0}, {"date": "2023-11-10", "close": 0.056, "volume": 1871060.0}, {"date": "2023-11-13", "close": 0.053, "volume": 702198.0}, {"date": "2023-11-14", "close": 0.055, "volume": 320641.0}, {"date": "2023-11-15", "close": 0.055, "volume": 73032.0}, {"date": "2023-11-16", "close": 0.054, "volume": 1593974.0}, {"date": "2023-11-17", "close": 0.055, "volume": 1282022.0}, {"date": "2023-11-20", "close": 0.056, "volume": 512157.0}, {"date": "2023-11-22", "close": 0.057, "volume": 45774.0}, {"date": "2023-11-23", "close": 0.055, "volume": 1548092.0}, {"date": "2023-11-24", "close": 0.057, "volume": 569819.0}, {"date": "2023-11-27", "close": 0.056, "volume": 171882.0}, {"date": "2023-11-28", "close": 0.059, "volume": 468209.0}, {"date": "2023-11-29", "close": 0.059, "volume": 204514.0}, {"date": "2023-11-30", "close": 0.057, "volume": 1783749.0}, {"date": "2023-12-01", "close": 0.057, "volume": 651338.0}, {"date": "2023-12-04", "close": 0.058, "volume": 1042843.0}, {"date": "2023-12-05", "close": 0.06, "volume": 626722.0}, {"date": "2023-12-06", "close": 0.06, "volume": 459277.0}, {"date": "2023-12-07", "close": 0.059, "volume": 514529.0}, {"date": "2023-12-08", "close": 0.057, "volume": 736669.0}, {"date": "2023-12-11", "close": 0.058, "volume": 113778.0}, {"date": "2023-12-12", "close": 0.057, "volume": 270470.0}, {"date": "2023-12-13", "close": 0.055, "volume": 774590.0}, {"date": "2023-12-14", "close": 0.056, "volume": 468495.0}, {"date": "2023-12-15", "close": 0.056, "volume": 486919.0}, {"date": "2023-12-18", "close": 0.055, "volume": 271956.0}, {"date": "2023-12-19", "close": 0.055, "volume": 202983.0}, {"date": "2023-12-20", "close": 0.059, "volume": 198318.0}, {"date": "2023-12-21", "close": 0.058, "volume": 377613.0}, {"date": "2023-12-22", "close": 0.06, "volume": 210093.0}, {"date": "2023-12-27", "close": 0.064, "volume": 787706.0}, {"date": "2023-12-28", "close": 0.066, "volume": 572336.0}, {"date": "2023-12-29", "close": 0.069, "volume": 604423.0}, {"date": "2024-01-02", "close": 0.076, "volume": 2872577.0}, {"date": "2024-01-03", "close": 0.072, "volume": 1912935.0}, {"date": "2024-01-04", "close": 0.074, "volume": 458739.0}, {"date": "2024-01-05", "close": 0.074, "volume": 859232.0}, {"date": "2024-01-08", "close": 0.071, "volume": 1618111.0}, {"date": "2024-01-09", "close": 0.073, "volume": 261956.0}, {"date": "2024-01-10", "close": 0.071, "volume": 269102.0}, {"date": "2024-01-11", "close": 0.072, "volume": 426789.0}, {"date": "2024-01-12", "close": 0.079, "volume": 1732183.0}, {"date": "2024-01-15", "close": 0.078, "volume": 1560020.0}, {"date": "2024-01-16", "close": 0.075, "volume": 489871.0}, {"date": "2024-01-17", "close": 0.078, "volume": 264828.0}, {"date": "2024-01-18", "close": 0.076, "volume": 225703.0}, {"date": "2024-01-19", "close": 0.077, "volume": 257960.0}, {"date": "2024-01-22", "close": 0.075, "volume": 1142877.0}, {"date": "2024-01-23", "close": 0.077, "volume": 1102438.0}, {"date": "2024-01-24", "close": 0.082, "volume": 3635935.0}, {"date": "2024-01-25", "close": 0.085, "volume": 3300633.0}, {"date": "2024-01-29", "close": 0.09, "volume": 7102670.0}, {"date": "2024-01-30", "close": 0.09, "volume": 1373989.0}, {"date": "2024-01-31", "close": 0.092, "volume": 1729531.0}, {"date": "2024-02-01", "close": 0.087, "volume": 1545334.0}, {"date": "2024-02-02", "close": 0.096, "volume": 3934576.0}, {"date": "2024-02-05", "close": 0.096, "volume": 2778393.0}, {"date": "2024-02-06", "close": 0.1, "volume": 4244901.0}, {"date": "2024-02-07", "close": 0.1, "volume": 2461601.0}, {"date": "2024-02-08", "close": 0.095, "volume": 2168302.0}, {"date": "2024-02-09", "close": 0.095, "volume": 584090.0}, {"date": "2024-02-12", "close": 0.097, "volume": 636707.0}, {"date": "2024-02-13", "close": 0.092, "volume": 2037649.0}, {"date": "2024-02-14", "close": 0.092, "volume": 631068.0}, {"date": "2024-02-15", "close": 0.099, "volume": 1047303.0}, {"date": "2024-02-16", "close": 0.098, "volume": 1520782.0}, {"date": "2024-02-19", "close": 0.1, "volume": 3528187.0}, {"date": "2024-02-20", "close": 0.105, "volume": 3983540.0}, {"date": "2024-02-21", "close": 0.11, "volume": 5607714.0}, {"date": "2024-02-22", "close": 0.11, "volume": 1364148.0}, {"date": "2024-02-23", "close": 0.12, "volume": 1520493.0}, {"date": "2024-02-26", "close": 0.115, "volume": 4355182.0}, {"date": "2024-02-27", "close": 0.11, "volume": 2029616.0}, {"date": "2024-02-28", "close": 0.115, "volume": 1568978.0}, {"date": "2024-02-29", "close": 0.11, "volume": 4207997.0}, {"date": "2024-03-01", "close": 0.105, "volume": 929548.0}, {"date": "2024-03-04", "close": 0.1, "volume": 2622660.0}, {"date": "2024-03-05", "close": 0.1, "volume": 2211385.0}, {"date": "2024-03-06", "close": 0.098, "volume": 1799751.0}, {"date": "2024-03-07", "close": 0.1, "volume": 735703.0}, {"date": "2024-03-08", "close": 0.098, "volume": 1372225.0}, {"date": "2024-03-11", "close": 0.096, "volume": 1487531.0}, {"date": "2024-03-12", "close": 0.091, "volume": 2670081.0}, {"date": "2024-03-13", "close": 0.099, "volume": 1584847.0}, {"date": "2024-03-14", "close": 0.098, "volume": 1325185.0}, {"date": "2024-03-15", "close": 0.098, "volume": 1109718.0}, {"date": "2024-03-18", "close": 0.094, "volume": 1285539.0}, {"date": "2024-03-19", "close": 0.09, "volume": 3257181.0}, {"date": "2024-03-20", "close": 0.1, "volume": 3901290.0}, {"date": "2024-03-21", "close": 0.11, "volume": 2975337.0}, {"date": "2024-03-22", "close": 0.1, "volume": 10191566.0}, {"date": "2024-03-25", "close": 0.1, "volume": 605745.0}, {"date": "2024-03-26", "close": 0.1025, "volume": 329439.0}, {"date": "2024-03-27", "close": 0.105, "volume": 1672754.0}, {"date": "2024-03-28", "close": 0.11, "volume": 1695055.0}, {"date": "2024-04-02", "close": 0.105, "volume": 1128260.0}, {"date": "2024-04-03", "close": 0.105, "volume": 694968.0}, {"date": "2024-04-04", "close": 0.105, "volume": 1396729.0}, {"date": "2024-04-05", "close": 0.105, "volume": 488932.0}, {"date": "2024-04-08", "close": 0.099, "volume": 979448.0}, {"date": "2024-04-09", "close": 0.1, "volume": 1069904.0}, {"date": "2024-04-10", "close": 0.105, "volume": 269400.0}, {"date": "2024-04-11", "close": 0.105, "volume": 566547.0}, {"date": "2024-04-12", "close": 0.105, "volume": 1828584.0}, {"date": "2024-04-17", "close": 0.1, "volume": 9450795.0}, {"date": "2024-04-18", "close": 0.095, "volume": 5487842.0}, {"date": "2024-04-19", "close": 0.096, "volume": 2541781.0}, {"date": "2024-04-22", "close": 0.092, "volume": 1042802.0}, {"date": "2024-04-23", "close": 0.092, "volume": 1334951.0}, {"date": "2024-04-24", "close": 0.09, "volume": 6485682.0}, {"date": "2024-04-26", "close": 0.09, "volume": 1439697.0}, {"date": "2024-04-29", "close": 0.09, "volume": 2534868.0}, {"date": "2024-04-30", "close": 0.09, "volume": 953583.0}, {"date": "2024-05-01", "close": 0.091, "volume": 1018382.0}, {"date": "2024-05-02", "close": 0.091, "volume": 598446.0}, {"date": "2024-05-06", "close": 0.082, "volume": 12065946.0}, {"date": "2024-05-07", "close": 0.075, "volume": 9569524.0}, {"date": "2024-05-08", "close": 0.073, "volume": 2702047.0}, {"date": "2024-05-09", "close": 0.073, "volume": 2493248.0}, {"date": "2024-05-10", "close": 0.074, "volume": 842058.0}, {"date": "2024-05-13", "close": 0.075, "volume": 879137.0}, {"date": "2024-05-14", "close": 0.077, "volume": 1196135.0}, {"date": "2024-05-15", "close": 0.075, "volume": 897430.0}, {"date": "2024-05-16", "close": 0.078, "volume": 369204.0}, {"date": "2024-05-17", "close": 0.078, "volume": 2194593.0}, {"date": "2024-05-20", "close": 0.075, "volume": 676463.0}, {"date": "2024-05-21", "close": 0.078, "volume": 1085787.0}, {"date": "2024-05-22", "close": 0.075, "volume": 1074601.0}, {"date": "2024-05-23", "close": 0.076, "volume": 477288.0}, {"date": "2024-05-24", "close": 0.074, "volume": 4073210.0}, {"date": "2024-05-27", "close": 0.074, "volume": 188237.0}, {"date": "2024-05-28", "close": 0.073, "volume": 316838.0}, {"date": "2024-05-29", "close": 0.073, "volume": 447357.0}, {"date": "2024-05-30", "close": 0.072, "volume": 219219.0}, {"date": "2024-05-31", "close": 0.071, "volume": 510942.0}, {"date": "2024-06-03", "close": 0.065, "volume": 3296116.0}, {"date": "2024-06-04", "close": 0.062, "volume": 911841.0}, {"date": "2024-06-05", "close": 0.057, "volume": 3233934.0}, {"date": "2024-06-06", "close": 0.062, "volume": 1630656.0}, {"date": "2024-06-07", "close": 0.06, "volume": 745113.0}, {"date": "2024-06-11", "close": 0.06, "volume": 1535339.0}, {"date": "2024-06-12", "close": 0.063, "volume": 761766.0}, {"date": "2024-06-13", "close": 0.064, "volume": 712156.0}, {"date": "2024-06-14", "close": 0.061, "volume": 571888.0}, {"date": "2024-06-17", "close": 0.062, "volume": 1425130.0}, {"date": "2024-06-18", "close": 0.061, "volume": 3765728.0}, {"date": "2024-06-19", "close": 0.058, "volume": 1289233.0}, {"date": "2024-06-20", "close": 0.061, "volume": 746031.0}, {"date": "2024-06-21", "close": 0.067, "volume": 2120788.0}, {"date": "2024-06-24", "close": 0.069, "volume": 209447.0}, {"date": "2024-06-25", "close": 0.07, "volume": 1783658.0}, {"date": "2024-06-26", "close": 0.073, "volume": 1790454.0}, {"date": "2024-06-27", "close": 0.072, "volume": 546465.0}, {"date": "2024-06-28", "close": 0.07, "volume": 1228523.0}, {"date": "2024-07-01", "close": 0.071, "volume": 462257.0}, {"date": "2024-07-02", "close": 0.074, "volume": 241493.0}, {"date": "2024-07-03", "close": 0.075, "volume": 268760.0}, {"date": "2024-07-04", "close": 0.073, "volume": 98052.0}, {"date": "2024-07-05", "close": 0.073, "volume": 250660.0}, {"date": "2024-07-08", "close": 0.074, "volume": 13500.0}, {"date": "2024-07-09", "close": 0.074, "volume": 1290221.0}, {"date": "2024-07-10", "close": 0.075, "volume": 2362900.0}, {"date": "2024-07-11", "close": 0.084, "volume": 5737234.0}, {"date": "2024-07-12", "close": 0.083, "volume": 4041943.0}, {"date": "2024-07-15", "close": 0.079, "volume": 1094796.0}, {"date": "2024-07-16", "close": 0.078, "volume": 674622.0}, {"date": "2024-07-17", "close": 0.079, "volume": 683762.0}, {"date": "2024-07-18", "close": 0.081, "volume": 2618731.0}, {"date": "2024-07-19", "close": 0.078, "volume": 1149471.0}, {"date": "2024-07-22", "close": 0.077, "volume": 684208.0}, {"date": "2024-07-23", "close": 0.076, "volume": 832294.0}, {"date": "2024-07-24", "close": 0.071, "volume": 1833526.0}, {"date": "2024-07-25", "close": 0.069, "volume": 469599.0}, {"date": "2024-07-26", "close": 0.073, "volume": 199568.0}, {"date": "2024-07-29", "close": 0.07, "volume": 797588.0}, {"date": "2024-07-30", "close": 0.07, "volume": 242538.0}, {"date": "2024-07-31", "close": 0.076, "volume": 153323.0}, {"date": "2024-08-01", "close": 0.076, "volume": 55424.0}, {"date": "2024-08-02", "close": 0.074, "volume": 569614.0}, {"date": "2024-08-05", "close": 0.067, "volume": 1614698.0}, {"date": "2024-08-06", "close": 0.064, "volume": 636644.0}, {"date": "2024-08-07", "close": 0.066, "volume": 63819.0}, {"date": "2024-08-08", "close": 0.066, "volume": 456015.0}, {"date": "2024-08-09", "close": 0.065, "volume": 916337.0}, {"date": "2024-08-12", "close": 0.066, "volume": 1247835.0}, {"date": "2024-08-13", "close": 0.066, "volume": 754831.0}, {"date": "2024-08-14", "close": 0.074, "volume": 1490453.0}, {"date": "2024-08-15", "close": 0.075, "volume": 417891.0}, {"date": "2024-08-16", "close": 0.071, "volume": 571208.0}, {"date": "2024-08-19", "close": 0.078, "volume": 1695413.0}, {"date": "2024-08-20", "close": 0.072, "volume": 477174.0}, {"date": "2024-08-21", "close": 0.071, "volume": 530077.0}, {"date": "2024-08-22", "close": 0.072, "volume": 314112.0}, {"date": "2024-08-23", "close": 0.071, "volume": 3761406.0}, {"date": "2024-08-26", "close": 0.071, "volume": 537943.0}, {"date": "2024-08-27", "close": 0.07, "volume": 1585451.0}, {"date": "2024-08-28", "close": 0.077, "volume": 1998713.0}, {"date": "2024-08-29", "close": 0.075, "volume": 127000.0}, {"date": "2024-08-30", "close": 0.069, "volume": 1345010.0}, {"date": "2024-09-02", "close": 0.071, "volume": 244354.0}, {"date": "2024-09-03", "close": 0.069, "volume": 657664.0}, {"date": "2024-09-04", "close": 0.068, "volume": 341741.0}, {"date": "2024-09-05", "close": 0.069, "volume": 324916.0}, {"date": "2024-09-06", "close": 0.068, "volume": 530744.0}, {"date": "2024-09-09", "close": 0.07, "volume": 1791061.0}, {"date": "2024-09-10", "close": 0.07, "volume": 595071.0}, {"date": "2024-09-11", "close": 0.07, "volume": 431648.0}, {"date": "2024-09-12", "close": 0.07, "volume": 641069.0}, {"date": "2024-09-13", "close": 0.071, "volume": 748097.0}, {"date": "2024-09-16", "close": 0.07, "volume": 168208.0}, {"date": "2024-09-17", "close": 0.069, "volume": 1254289.0}, {"date": "2024-09-18", "close": 0.068, "volume": 22173.0}, {"date": "2024-09-19", "close": 0.063, "volume": 1758314.0}, {"date": "2024-09-20", "close": 0.06, "volume": 1983796.0}, {"date": "2024-09-23", "close": 0.06, "volume": 1419749.0}, {"date": "2024-09-24", "close": 0.062, "volume": 251668.0}, {"date": "2024-09-25", "close": 0.061, "volume": 324683.0}, {"date": "2024-09-26", "close": 0.061, "volume": 279675.0}, {"date": "2024-09-27", "close": 0.059, "volume": 1114806.0}, {"date": "2024-09-30", "close": 0.06, "volume": 99109.0}, {"date": "2024-10-01", "close": 0.059, "volume": 555910.0}, {"date": "2024-10-02", "close": 0.059, "volume": 212943.0}, {"date": "2024-10-03", "close": 0.058, "volume": 280820.0}, {"date": "2024-10-04", "close": 0.049, "volume": 3515295.0}, {"date": "2024-10-07", "close": 0.049, "volume": 1922919.0}, {"date": "2024-10-08", "close": 0.05, "volume": 500723.0}, {"date": "2024-10-09", "close": 0.051, "volume": 945120.0}, {"date": "2024-10-10", "close": 0.052, "volume": 86527.0}, {"date": "2024-10-11", "close": 0.051, "volume": 954245.0}, {"date": "2024-10-14", "close": 0.049, "volume": 1049109.0}, {"date": "2024-10-15", "close": 0.05, "volume": 157073.0}, {"date": "2024-10-16", "close": 0.048, "volume": 632359.0}, {"date": "2024-10-17", "close": 0.053, "volume": 1225461.0}, {"date": "2024-10-18", "close": 0.054, "volume": 762785.0}, {"date": "2024-10-21", "close": 0.051, "volume": 619662.0}, {"date": "2024-10-22", "close": 0.05, "volume": 9620.0}, {"date": "2024-10-23", "close": 0.051, "volume": 1369636.0}, {"date": "2024-10-24", "close": 0.051, "volume": 418296.0}, {"date": "2024-10-25", "close": 0.051, "volume": 534200.0}, {"date": "2024-10-28", "close": 0.05, "volume": 1143545.0}, {"date": "2024-10-29", "close": 0.051, "volume": 422118.0}, {"date": "2024-10-30", "close": 0.052, "volume": 497178.0}, {"date": "2024-10-31", "close": 0.057, "volume": 390028.0}, {"date": "2024-11-01", "close": 0.057, "volume": 12362.0}, {"date": "2024-11-04", "close": 0.056, "volume": 489975.0}, {"date": "2024-11-05", "close": 0.053, "volume": 573764.0}, {"date": "2024-11-06", "close": 0.054, "volume": 164200.0}, {"date": "2024-11-07", "close": 0.054, "volume": 124233.0}, {"date": "2024-11-08", "close": 0.053, "volume": 629518.0}, {"date": "2024-11-11", "close": 0.054, "volume": 886498.0}, {"date": "2024-11-12", "close": 0.055, "volume": 184482.0}, {"date": "2024-11-13", "close": 0.054, "volume": 814411.0}, {"date": "2024-11-14", "close": 0.057, "volume": 488816.0}, {"date": "2024-11-15", "close": 0.058, "volume": 1042951.0}, {"date": "2024-11-18", "close": 0.0585, "volume": 153645.0}, {"date": "2024-11-19", "close": 0.061, "volume": 747778.0}, {"date": "2024-11-20", "close": 0.066, "volume": 1218089.0}, {"date": "2024-11-21", "close": 0.067, "volume": 569246.0}, {"date": "2024-11-22", "close": 0.069, "volume": 648215.0}, {"date": "2024-11-25", "close": 0.066, "volume": 1107794.0}, {"date": "2024-11-26", "close": 0.069, "volume": 4481052.0}, {"date": "2024-11-27", "close": 0.069, "volume": 2097631.0}, {"date": "2024-11-28", "close": 0.07, "volume": 237091.0}, {"date": "2024-11-29", "close": 0.07, "volume": 1612706.0}, {"date": "2024-12-02", "close": 0.065, "volume": 75317.0}, {"date": "2024-12-03", "close": 0.066, "volume": 482507.0}, {"date": "2024-12-04", "close": 0.063, "volume": 611716.0}, {"date": "2024-12-05", "close": 0.062, "volume": 332589.0}, {"date": "2024-12-06", "close": 0.055, "volume": 2489579.0}, {"date": "2024-12-09", "close": 0.055, "volume": 1532114.0}, {"date": "2024-12-10", "close": 0.054, "volume": 355431.0}, {"date": "2024-12-11", "close": 0.056, "volume": 1025850.0}, {"date": "2024-12-12", "close": 0.056, "volume": 556825.0}, {"date": "2024-12-13", "close": 0.056, "volume": 454404.0}, {"date": "2024-12-16", "close": 0.056, "volume": 1743257.0}, {"date": "2024-12-17", "close": 0.055, "volume": 547168.0}, {"date": "2024-12-18", "close": 0.056, "volume": 209119.0}, {"date": "2024-12-19", "close": 0.054, "volume": 217340.0}, {"date": "2024-12-20", "close": 0.054, "volume": 89607.0}, {"date": "2024-12-23", "close": 0.056, "volume": 77123.0}, {"date": "2024-12-24", "close": 0.056, "volume": 1753.0}, {"date": "2024-12-27", "close": 0.056, "volume": 306961.0}, {"date": "2024-12-30", "close": 0.055, "volume": 114853.0}, {"date": "2024-12-31", "close": 0.055, "volume": 232873.0}, {"date": "2025-01-02", "close": 0.056, "volume": 15342.0}, {"date": "2025-01-03", "close": 0.054, "volume": 12984.0}, {"date": "2025-01-06", "close": 0.055, "volume": 118388.0}, {"date": "2025-01-07", "close": 0.053, "volume": 1276118.0}, {"date": "2025-01-08", "close": 0.054, "volume": 188516.0}, {"date": "2025-01-09", "close": 0.054, "volume": 11093.0}, {"date": "2025-01-10", "close": 0.051, "volume": 1047513.0}, {"date": "2025-01-13", "close": 0.049, "volume": 1402053.0}, {"date": "2025-01-14", "close": 0.05, "volume": 3974328.0}, {"date": "2025-01-15", "close": 0.05, "volume": 10020.0}, {"date": "2025-01-16", "close": 0.05, "volume": 377474.0}, {"date": "2025-01-17", "close": 0.047, "volume": 65913.0}, {"date": "2025-01-20", "close": 0.053, "volume": 1049007.0}, {"date": "2025-01-21", "close": 0.05, "volume": 455150.0}, {"date": "2025-01-22", "close": 0.048, "volume": 376423.0}, {"date": "2025-01-23", "close": 0.047, "volume": 580402.0}, {"date": "2025-01-24", "close": 0.047, "volume": 161094.0}, {"date": "2025-01-28", "close": 0.048, "volume": 510456.0}, {"date": "2025-01-29", "close": 0.048, "volume": 65139.0}, {"date": "2025-01-30", "close": 0.047, "volume": 43947.0}, {"date": "2025-01-31", "close": 0.048, "volume": 50550.0}, {"date": "2025-02-03", "close": 0.046, "volume": 647940.0}, {"date": "2025-02-04", "close": 0.046, "volume": 14902.0}, {"date": "2025-02-05", "close": 0.044, "volume": 487398.0}, {"date": "2025-02-06", "close": 0.044, "volume": 4848.0}, {"date": "2025-02-07", "close": 0.044, "volume": 121134.0}, {"date": "2025-02-10", "close": 0.044, "volume": 61408.0}, {"date": "2025-02-11", "close": 0.044, "volume": 205379.0}, {"date": "2025-02-13", "close": 0.044, "volume": 276490.0}, {"date": "2025-02-14", "close": 0.044, "volume": 205053.0}, {"date": "2025-02-17", "close": 0.044, "volume": 136327.0}, {"date": "2025-02-18", "close": 0.043, "volume": 333555.0}, {"date": "2025-02-19", "close": 0.043, "volume": 19857.0}, {"date": "2025-02-20", "close": 0.042, "volume": 514007.0}, {"date": "2025-02-21", "close": 0.04, "volume": 710859.0}, {"date": "2025-02-24", "close": 0.04, "volume": 1194154.0}, {"date": "2025-02-25", "close": 0.038, "volume": 690104.0}, {"date": "2025-02-26", "close": 0.037, "volume": 597322.0}, {"date": "2025-02-27", "close": 0.035, "volume": 360722.0}, {"date": "2025-02-28", "close": 0.033, "volume": 669553.0}, {"date": "2025-03-03", "close": 0.034, "volume": 66231.0}, {"date": "2025-03-04", "close": 0.034, "volume": 151581.0}, {"date": "2025-03-05", "close": 0.033, "volume": 465947.0}, {"date": "2025-03-06", "close": 0.033, "volume": 111037.0}, {"date": "2025-03-07", "close": 0.033, "volume": 519562.0}, {"date": "2025-03-10", "close": 0.033, "volume": 987496.0}, {"date": "2025-03-11", "close": 0.032, "volume": 836269.0}, {"date": "2025-03-12", "close": 0.028, "volume": 4442178.0}, {"date": "2025-03-13", "close": 0.029, "volume": 802942.0}, {"date": "2025-03-14", "close": 0.029, "volume": 190809.0}, {"date": "2025-03-17", "close": 0.035, "volume": 11270785.0}, {"date": "2025-03-18", "close": 0.038, "volume": 1018940.0}, {"date": "2025-03-19", "close": 0.037, "volume": 1074273.0}, {"date": "2025-03-20", "close": 0.036, "volume": 256497.0}, {"date": "2025-03-21", "close": 0.037, "volume": 30584.0}, {"date": "2025-03-24", "close": 0.036, "volume": 161403.0}, {"date": "2025-03-25", "close": 0.035, "volume": 218788.0}, {"date": "2025-03-26", "close": 0.033, "volume": 138019.0}, {"date": "2025-03-27", "close": 0.033, "volume": 59087.0}, {"date": "2025-03-28", "close": 0.031, "volume": 545444.0}, {"date": "2025-03-31", "close": 0.033, "volume": 255803.0}, {"date": "2025-04-01", "close": 0.033, "volume": 171616.0}, {"date": "2025-04-02", "close": 0.036, "volume": 15782.0}, {"date": "2025-04-03", "close": 0.036, "volume": 43951.0}, {"date": "2025-04-04", "close": 0.03, "volume": 2514056.0}, {"date": "2025-04-07", "close": 0.028, "volume": 960252.0}, {"date": "2025-04-08", "close": 0.027, "volume": 169174.0}, {"date": "2025-04-09", "close": 0.026, "volume": 446897.0}, {"date": "2025-04-10", "close": 0.03, "volume": 625991.0}, {"date": "2025-04-11", "close": 0.03, "volume": 891784.0}, {"date": "2025-04-14", "close": 0.032, "volume": 213523.0}, {"date": "2025-04-15", "close": 0.034, "volume": 10000.0}, {"date": "2025-04-16", "close": 0.03, "volume": 274131.0}, {"date": "2025-04-17", "close": 0.027, "volume": 856013.0}, {"date": "2025-04-22", "close": 0.027, "volume": 1601788.0}, {"date": "2025-04-23", "close": 0.027, "volume": 71744.0}, {"date": "2025-04-24", "close": 0.027, "volume": 336600.0}, {"date": "2025-04-28", "close": 0.028, "volume": 2356129.0}, {"date": "2025-04-29", "close": 0.027, "volume": 549615.0}, {"date": "2025-04-30", "close": 0.025, "volume": 989455.0}, {"date": "2025-05-01", "close": 0.023, "volume": 362708.0}, {"date": "2025-05-02", "close": 0.023, "volume": 1767110.0}, {"date": "2025-05-05", "close": 0.025, "volume": 1759634.0}, {"date": "2025-05-06", "close": 0.025, "volume": 459576.0}, {"date": "2025-05-07", "close": 0.025, "volume": 843.0}, {"date": "2025-05-08", "close": 0.024, "volume": 379266.0}, {"date": "2025-05-09", "close": 0.023, "volume": 30464.0}, {"date": "2025-05-12", "close": 0.023, "volume": 19444.0}, {"date": "2025-05-13", "close": 0.022, "volume": 103574.0}, {"date": "2025-05-14", "close": 0.022, "volume": 111161.0}, {"date": "2025-05-15", "close": 0.023, "volume": 994003.0}, {"date": "2025-05-16", "close": 0.0245, "volume": 326044.0}, {"date": "2025-05-19", "close": 0.023, "volume": 114921.0}, {"date": "2025-05-20", "close": 0.024, "volume": 464353.0}, {"date": "2025-05-21", "close": 0.024, "volume": 60165.0}, {"date": "2025-05-22", "close": 0.023, "volume": 1267332.0}, {"date": "2025-05-26", "close": 0.023, "volume": 130158.0}, {"date": "2025-05-27", "close": 0.023, "volume": 8695.0}, {"date": "2025-05-28", "close": 0.021, "volume": 882304.0}, {"date": "2025-05-29", "close": 0.021, "volume": 834662.0}, {"date": "2025-05-30", "close": 0.021, "volume": 711906.0}, {"date": "2025-06-02", "close": 0.021, "volume": 1281207.0}, {"date": "2025-06-03", "close": 0.019, "volume": 1261973.0}, {"date": "2025-06-04", "close": 0.02, "volume": 313648.0}, {"date": "2025-06-05", "close": 0.021, "volume": 354330.0}, {"date": "2025-06-06", "close": 0.02, "volume": 15000.0}, {"date": "2025-06-10", "close": 0.019, "volume": 861119.0}, {"date": "2025-06-11", "close": 0.019, "volume": 497562.0}, {"date": "2025-06-12", "close": 0.017, "volume": 857647.0}, {"date": "2025-06-13", "close": 0.017, "volume": 555196.0}, {"date": "2025-06-16", "close": 0.018, "volume": 726627.0}, {"date": "2025-06-17", "close": 0.018, "volume": 1496918.0}, {"date": "2025-06-18", "close": 0.017, "volume": 240770.0}, {"date": "2025-06-19", "close": 0.017, "volume": 587140.0}, {"date": "2025-06-20", "close": 0.018, "volume": 428568.0}, {"date": "2025-06-23", "close": 0.017, "volume": 180072.0}, {"date": "2025-06-24", "close": 0.016, "volume": 1544185.0}, {"date": "2025-06-25", "close": 0.016, "volume": 222880.0}, {"date": "2025-06-26", "close": 0.016, "volume": 1538111.0}, {"date": "2025-06-27", "close": 0.015, "volume": 400863.0}, {"date": "2025-06-30", "close": 0.015, "volume": 1900806.0}, {"date": "2025-07-01", "close": 0.018, "volume": 447784.0}, {"date": "2025-07-02", "close": 0.019, "volume": 1281082.0}, {"date": "2025-07-03", "close": 0.018, "volume": 1242.0}, {"date": "2025-07-04", "close": 0.019, "volume": 154999.0}, {"date": "2025-07-07", "close": 0.02, "volume": 262237.0}, {"date": "2025-07-08", "close": 0.019, "volume": 344497.0}, {"date": "2025-07-09", "close": 0.019, "volume": 31684.0}, {"date": "2025-07-10", "close": 0.019, "volume": 46931.0}, {"date": "2025-07-11", "close": 0.018, "volume": 289696.0}, {"date": "2025-07-14", "close": 0.018, "volume": 105621.0}, {"date": "2025-07-15", "close": 0.019, "volume": 264676.0}, {"date": "2025-07-17", "close": 0.019, "volume": 357706.0}, {"date": "2025-07-18", "close": 0.02, "volume": 1239877.0}, {"date": "2025-07-21", "close": 0.021, "volume": 236971.0}, {"date": "2025-07-22", "close": 0.025, "volume": 3221353.0}, {"date": "2025-07-23", "close": 0.025, "volume": 279247.0}, {"date": "2025-07-24", "close": 0.021, "volume": 737038.0}, {"date": "2025-07-25", "close": 0.024, "volume": 348841.0}, {"date": "2025-07-28", "close": 0.022, "volume": 141527.0}, {"date": "2025-07-29", "close": 0.021, "volume": 321036.0}, {"date": "2025-07-30", "close": 0.022, "volume": 186231.0}, {"date": "2025-07-31", "close": 0.02, "volume": 1483015.0}, {"date": "2025-08-01", "close": 0.019, "volume": 1679568.0}, {"date": "2025-08-04", "close": 0.017, "volume": 1355509.0}, {"date": "2025-08-05", "close": 0.016, "volume": 3582271.0}, {"date": "2025-08-06", "close": 0.016, "volume": 288262.0}, {"date": "2025-08-07", "close": 0.016, "volume": 343790.0}, {"date": "2025-08-08", "close": 0.016, "volume": 190176.0}, {"date": "2025-08-11", "close": 0.017, "volume": 942201.0}, {"date": "2025-08-12", "close": 0.014, "volume": 4769147.0}, {"date": "2025-08-13", "close": 0.014, "volume": 1050598.0}, {"date": "2025-08-14", "close": 0.014, "volume": 233553.0}, {"date": "2025-08-15", "close": 0.014, "volume": 1017925.0}, {"date": "2025-08-18", "close": 0.014, "volume": 542980.0}, {"date": "2025-08-19", "close": 0.013, "volume": 1494463.0}, {"date": "2025-08-20", "close": 0.014, "volume": 999824.0}, {"date": "2025-08-21", "close": 0.0145, "volume": 170000.0}, {"date": "2025-08-22", "close": 0.014, "volume": 401044.0}, {"date": "2025-08-25", "close": 0.014, "volume": 220410.0}, {"date": "2025-08-26", "close": 0.014, "volume": 257.0}, {"date": "2025-08-27", "close": 0.012, "volume": 3615717.0}, {"date": "2025-08-28", "close": 0.013, "volume": 479212.0}, {"date": "2025-08-29", "close": 0.014, "volume": 307279.0}, {"date": "2025-09-01", "close": 0.014, "volume": 35856.0}, {"date": "2025-09-02", "close": 0.013, "volume": 1917822.0}, {"date": "2025-09-03", "close": 0.014, "volume": 1129373.0}, {"date": "2025-09-04", "close": 0.013, "volume": 2126899.0}, {"date": "2025-09-05", "close": 0.014, "volume": 3085995.0}, {"date": "2025-09-08", "close": 0.015, "volume": 3742166.0}, {"date": "2025-09-09", "close": 0.016, "volume": 1253683.0}, {"date": "2025-09-10", "close": 0.019, "volume": 2740758.0}, {"date": "2025-09-11", "close": 0.019, "volume": 498880.0}, {"date": "2025-09-12", "close": 0.019, "volume": 1832233.0}, {"date": "2025-09-15", "close": 0.019, "volume": 168217.0}, {"date": "2025-09-16", "close": 0.016, "volume": 1214421.0}, {"date": "2025-09-17", "close": 0.016, "volume": 825304.0}, {"date": "2025-09-19", "close": 0.016, "volume": 1167082.0}, {"date": "2025-09-22", "close": 0.016, "volume": 823856.0}, {"date": "2025-09-23", "close": 0.017, "volume": 390290.0}, {"date": "2025-09-24", "close": 0.0175, "volume": 390054.0}, {"date": "2025-09-25", "close": 0.017, "volume": 69342.0}, {"date": "2025-09-29", "close": 0.018, "volume": 168529.0}, {"date": "2025-09-30", "close": 0.017, "volume": 818246.0}, {"date": "2025-10-01", "close": 0.0175, "volume": 987893.0}, {"date": "2025-10-02", "close": 0.018, "volume": 1812857.0}, {"date": "2025-10-03", "close": 0.019, "volume": 1258440.0}, {"date": "2025-10-06", "close": 0.019, "volume": 710000.0}, {"date": "2025-10-07", "close": 0.019, "volume": 889789.0}, {"date": "2025-10-08", "close": 0.02, "volume": 23406561.0}, {"date": "2025-10-09", "close": 0.02, "volume": 4135849.0}, {"date": "2025-10-10", "close": 0.02, "volume": 1679816.0}, {"date": "2025-10-13", "close": 0.02, "volume": 1177899.0}, {"date": "2025-10-14", "close": 0.02, "volume": 2070292.0}, {"date": "2025-10-15", "close": 0.018, "volume": 2290586.0}, {"date": "2025-10-16", "close": 0.018, "volume": 982289.0}, {"date": "2025-10-17", "close": 0.017, "volume": 2104406.0}, {"date": "2025-10-20", "close": 0.016, "volume": 490441.0}, {"date": "2025-10-21", "close": 0.0165, "volume": 161752.0}, {"date": "2025-10-22", "close": 0.016, "volume": 27876.0}, {"date": "2025-10-24", "close": 0.0185, "volume": 3463662.0}, {"date": "2025-10-27", "close": 0.017, "volume": 965174.0}, {"date": "2025-10-28", "close": 0.017, "volume": 867905.0}, {"date": "2025-10-29", "close": 0.016, "volume": 595581.0}, {"date": "2025-10-30", "close": 0.016, "volume": 89506.0}, {"date": "2025-10-31", "close": 0.017, "volume": 227548.0}, {"date": "2025-11-03", "close": 0.018, "volume": 1179855.0}, {"date": "2025-11-04", "close": 0.017, "volume": 78268.0}, {"date": "2025-11-05", "close": 0.017, "volume": 48156.0}, {"date": "2025-11-06", "close": 0.018, "volume": 799911.0}, {"date": "2025-11-07", "close": 0.017, "volume": 58855.0}, {"date": "2025-11-10", "close": 0.0175, "volume": 581080.0}, {"date": "2025-11-11", "close": 0.017, "volume": 352084.0}, {"date": "2025-11-12", "close": 0.016, "volume": 1522715.0}, {"date": "2025-11-13", "close": 0.016, "volume": 57927.0}, {"date": "2025-11-14", "close": 0.016, "volume": 19660.0}, {"date": "2025-11-17", "close": 0.016, "volume": 156136.0}, {"date": "2025-11-18", "close": 0.017, "volume": 476416.0}, {"date": "2025-11-19", "close": 0.018, "volume": 115100.0}, {"date": "2025-11-20", "close": 0.018, "volume": 3301537.0}, {"date": "2025-11-21", "close": 0.019, "volume": 300338.0}, {"date": "2025-11-24", "close": 0.018, "volume": 462266.0}, {"date": "2025-11-25", "close": 0.02, "volume": 1288315.0}, {"date": "2025-11-26", "close": 0.018, "volume": 27583.0}, {"date": "2025-11-27", "close": 0.018, "volume": 1339425.0}, {"date": "2025-11-28", "close": 0.0185, "volume": 424217.0}, {"date": "2025-12-01", "close": 0.019, "volume": 50264.0}, {"date": "2025-12-02", "close": 0.018, "volume": 26285.0}, {"date": "2025-12-04", "close": 0.017, "volume": 23467.0}, {"date": "2025-12-05", "close": 0.018, "volume": 127235.0}, {"date": "2025-12-08", "close": 0.017, "volume": 627027.0}, {"date": "2025-12-09", "close": 0.018, "volume": 109178.0}, {"date": "2025-12-10", "close": 0.017, "volume": 135158.0}, {"date": "2025-12-11", "close": 0.018, "volume": 566036.0}, {"date": "2025-12-12", "close": 0.0185, "volume": 444.0}, {"date": "2025-12-17", "close": 0.015, "volume": 3216093.0}, {"date": "2025-12-18", "close": 0.015, "volume": 1535951.0}, {"date": "2025-12-19", "close": 0.017, "volume": 766720.0}, {"date": "2025-12-22", "close": 0.014, "volume": 2351456.0}, {"date": "2025-12-23", "close": 0.016, "volume": 945150.0}, {"date": "2025-12-24", "close": 0.015, "volume": 304765.0}, {"date": "2025-12-29", "close": 0.015, "volume": 6522493.0}, {"date": "2025-12-30", "close": 0.015, "volume": 1724372.0}, {"date": "2025-12-31", "close": 0.014, "volume": 26104.0}, {"date": "2026-01-02", "close": 0.0145, "volume": 712555.0}, {"date": "2026-01-05", "close": 0.014, "volume": 480615.0}, {"date": "2026-01-06", "close": 0.015, "volume": 142068.0}, {"date": "2026-01-07", "close": 0.015, "volume": 248871.0}, {"date": "2026-01-08", "close": 0.014, "volume": 2447694.0}, {"date": "2026-01-09", "close": 0.014, "volume": 606211.0}, {"date": "2026-01-12", "close": 0.014, "volume": 337747.0}, {"date": "2026-01-13", "close": 0.013, "volume": 4212340.0}, {"date": "2026-01-14", "close": 0.014, "volume": 205803.0}, {"date": "2026-01-15", "close": 0.014, "volume": 992250.0}, {"date": "2026-01-16", "close": 0.014, "volume": 850292.0}, {"date": "2026-01-19", "close": 0.014, "volume": 147287.0}, {"date": "2026-01-20", "close": 0.014, "volume": 54789.0}, {"date": "2026-01-21", "close": 0.014, "volume": 2073375.0}, {"date": "2026-01-22", "close": 0.015, "volume": 2007873.0}, {"date": "2026-01-23", "close": 0.014, "volume": 1083674.0}, {"date": "2026-01-27", "close": 0.016, "volume": 1179766.0}, {"date": "2026-01-28", "close": 0.015, "volume": 940626.0}, {"date": "2026-01-29", "close": 0.015, "volume": 110290.0}, {"date": "2026-01-30", "close": 0.013, "volume": 4136692.0}, {"date": "2026-02-02", "close": 0.014, "volume": 4532467.0}, {"date": "2026-02-03", "close": 0.013, "volume": 10334222.0}, {"date": "2026-02-04", "close": 0.014, "volume": 1057548.0}, {"date": "2026-02-05", "close": 0.015, "volume": 3549646.0}, {"date": "2026-02-06", "close": 0.0145, "volume": 777956.0}, {"date": "2026-02-09", "close": 0.0135, "volume": 30600.0}, {"date": "2026-02-10", "close": 0.014, "volume": 840713.0}, {"date": "2026-02-11", "close": 0.014, "volume": 205500.0}, {"date": "2026-02-12", "close": 0.0135, "volume": 100184.0}, {"date": "2026-02-13", "close": 0.013, "volume": 404.0}, {"date": "2026-02-16", "close": 0.014, "volume": 390715.0}, {"date": "2026-02-17", "close": 0.014, "volume": 10000.0}, {"date": "2026-02-18", "close": 0.013, "volume": 4428359.0}, {"date": "2026-02-19", "close": 0.013, "volume": 208198.0}, {"date": "2026-02-20", "close": 0.014, "volume": 13.0}, {"date": "2026-02-23", "close": 0.013, "volume": 2042707.0}, {"date": "2026-02-24", "close": 0.013, "volume": 6595402.0}, {"date": "2026-02-25", "close": 0.013, "volume": 729573.0}, {"date": "2026-02-26", "close": 0.014, "volume": 494855.0}, {"date": "2026-02-27", "close": 0.013, "volume": 916125.0}, {"date": "2026-03-02", "close": 0.013, "volume": 1594683.0}, {"date": "2026-03-04", "close": 0.014, "volume": 221427.0}, {"date": "2026-03-05", "close": 0.013, "volume": 55894.0}, {"date": "2026-03-06", "close": 0.013, "volume": 775812.0}, {"date": "2026-03-09", "close": 0.013, "volume": 700000.0}, {"date": "2026-03-10", "close": 0.011, "volume": 2253436.0}, {"date": "2026-03-11", "close": 0.0115, "volume": 5002.0}, {"date": "2026-03-12", "close": 0.0115, "volume": 18181.0}, {"date": "2026-03-13", "close": 0.012, "volume": 2969230.0}, {"date": "2026-03-16", "close": 0.011, "volume": 830454.0}, {"date": "2026-03-17", "close": 0.012, "volume": 273181.0}, {"date": "2026-03-18", "close": 0.012, "volume": 906793.0}, {"date": "2026-03-19", "close": 0.011, "volume": 989112.0}, {"date": "2026-03-20", "close": 0.01, "volume": 543094.0}, {"date": "2026-03-23", "close": 0.01, "volume": 1955346.0}, {"date": "2026-03-24", "close": 0.011, "volume": 668974.0}, {"date": "2026-03-25", "close": 0.014, "volume": 2090138.0}, {"date": "2026-03-26", "close": 0.013, "volume": 759871.0}, {"date": "2026-03-27", "close": 0.013, "volume": 47088.0}, {"date": "2026-03-30", "close": 0.013, "volume": 2548413.0}, {"date": "2026-03-31", "close": 0.013, "volume": 2144827.0}, {"date": "2026-04-01", "close": 0.013, "volume": 2535163.0}, {"date": "2026-04-02", "close": 0.012, "volume": 1745079.0}, {"date": "2026-04-07", "close": 0.012, "volume": 1858994.0}, {"date": "2026-04-08", "close": 0.013, "volume": 3566006.0}, {"date": "2026-04-09", "close": 0.013, "volume": 1150186.0}, {"date": "2026-04-10", "close": 0.014, "volume": 1250076.0}, {"date": "2026-04-13", "close": 0.013, "volume": 1393304.0}, {"date": "2026-04-14", "close": 0.012, "volume": 2571353.0}, {"date": "2026-04-15", "close": 0.013, "volume": 39341.0}, {"date": "2026-04-16", "close": 0.013, "volume": 100185.0}, {"date": "2026-04-17", "close": 0.013, "volume": 2074662.0}, {"date": "2026-04-20", "close": 0.012, "volume": 3220229.0}, {"date": "2026-04-21", "close": 0.0125, "volume": 282965.0}, {"date": "2026-04-22", "close": 0.012, "volume": 121458.0}, {"date": "2026-04-23", "close": 0.012, "volume": 732175.0}, {"date": "2026-04-24", "close": 0.013, "volume": 800180.0}, {"date": "2026-04-27", "close": 0.012, "volume": 84178.0}, {"date": "2026-04-28", "close": 0.012, "volume": 829861.0}, {"date": "2026-04-29", "close": 0.012, "volume": 13134.0}, {"date": "2026-04-30", "close": 0.012, "volume": 170339.0}, {"date": "2026-05-01", "close": 0.012, "volume": 155313.0}, {"date": "2026-05-04", "close": 0.012, "volume": 821139.0}, {"date": "2026-05-05", "close": 0.012, "volume": 3592541.0}, {"date": "2026-05-06", "close": 0.011, "volume": 122667.0}, {"date": "2026-05-07", "close": 0.011, "volume": 278428.0}, {"date": "2026-05-08", "close": 0.012, "volume": 826066.0}, {"date": "2026-05-11", "close": 0.012, "volume": 1246450.0}, {"date": "2026-05-12", "close": 0.013, "volume": 1933092.0}, {"date": "2026-05-13", "close": 0.0125, "volume": 200118.0}, {"date": "2026-05-14", "close": 0.011, "volume": 244357.0}, {"date": "2026-05-15", "close": 0.012, "volume": 3059126.0}, {"date": "2026-05-18", "close": 0.012, "volume": 910059.0}, {"date": "2026-05-19", "close": 0.012, "volume": 98802.0}, {"date": "2026-05-20", "close": 0.012, "volume": 72055.0}, {"date": "2026-05-21", "close": 0.012, "volume": 1365943.0}, {"date": "2026-05-22", "close": 0.012, "volume": 319087.0}, {"date": "2026-05-25", "close": 0.012, "volume": 99954.0}, {"date": "2026-05-26", "close": 0.013, "volume": 523078.0}, {"date": "2026-05-27", "close": 0.012, "volume": 1034314.0}, {"date": "2026-05-28", "close": 0.012, "volume": 1138133.0}, {"date": "2026-05-29", "close": 0.012, "volume": 478177.0}, {"date": "2026-06-01", "close": 0.012, "volume": 250000.0}, {"date": "2026-06-02", "close": 0.012, "volume": 6258527.0}, {"date": "2026-06-03", "close": 0.012, "volume": 4809988.0}, {"date": "2026-06-05", "close": 0.012, "volume": 355861.0}, {"date": "2026-06-09", "close": 0.012, "volume": 808270.0}, {"date": "2026-06-10", "close": 0.012, "volume": 3602953.0}, {"date": "2026-06-11", "close": 0.012, "volume": 993647.0}, {"date": "2026-06-12", "close": 0.013, "volume": 33343.0}, {"date": "2026-06-15", "close": 0.013, "volume": 2559170.0}, {"date": "2026-06-16", "close": 0.016, "volume": 2895352.0}, {"date": "2026-06-17", "close": 0.016, "volume": 2107090.0}, {"date": "2026-06-18", "close": 0.016, "volume": 349256.0}, {"date": "2026-06-19", "close": 0.015, "volume": 11186892.0}, {"date": "2026-06-22", "close": 0.014, "volume": 598925.0}, {"date": "2026-06-23", "close": 0.013, "volume": 250405.0}, {"date": "2026-06-24", "close": 0.013, "volume": 5547242.0}, {"date": "2026-06-25", "close": 0.014, "volume": 473413.0}, {"date": "2026-06-26", "close": 0.013, "volume": 1081761.0}, {"date": "2026-06-29", "close": 0.014, "volume": 1302252.0}, {"date": "2026-06-30", "close": 0.014, "volume": 2835886.0}, {"date": "2026-07-01", "close": 0.014, "volume": 595545.0}, {"date": "2026-07-02", "close": 0.017, "volume": 6245938.0}, {"date": "2026-07-03", "close": 0.017, "volume": 2985248.0}, {"date": "2026-07-06", "close": 0.017, "volume": 352905.0}, {"date": "2026-07-07", "close": 0.016, "volume": 685187.0}, {"date": "2026-07-08", "close": 0.016, "volume": 404871.0}, {"date": "2026-07-09", "close": 0.016, "volume": 1473219.0}, {"date": "2026-07-10", "close": 0.017, "volume": 79910.0}, {"date": "2026-07-13", "close": 0.016, "volume": 1515757.0}, {"date": "2026-07-14", "close": 0.017, "volume": 14240404.0}, {"date": "2026-07-15", "close": 0.017, "volume": 1106863.0}, {"date": "2026-07-16", "close": 0.018, "volume": 2795842.0}, {"date": "2026-07-17", "close": 0.016, "volume": 948352.0}, {"date": "2026-07-20", "close": 0.018, "volume": 5212682.0}, {"date": "2026-07-21", "close": 0.017, "volume": 113533.0}, {"date": "2026-07-23", "close": 0.018, "volume": 34780.0}, {"date": "2026-07-24", "close": 0.017, "volume": 2005921.0}, {"date": "2026-07-27", "close": 0.017, "volume": 153128.0}, {"date": "2026-07-28", "close": 0.017, "volume": 116000.0}, {"date": "2026-07-29", "close": 0.016, "volume": 187651.0}, {"date": "2026-07-30", "close": 0.016, "volume": 499000.0}, {"date": "2026-08-04", "close": 0.017, "volume": 2232038.0}, {"date": "2026-08-05", "close": 0.015, "volume": 1107487.0}, {"date": "2026-08-06", "close": 0.016, "volume": 1634479.0}, {"date": "2026-08-07", "close": 0.015, "volume": 1103467.0}], "refreshing": true}