{"ticker": "OR3", "overview": {"name": "ORE Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OR3", "has_prices": true, "as_of": "2026-09-07", "last": 0.081, "prev_close": 0.083, "change": -0.0020000000000000018, "change_pct": -0.024096385542168693, "session_volume": 870163.0, "vwap_5": 0.08149449993878746, "vwap_20": 0.08090178057838342, "vwap_60": 0.07904142057197695, "vwap_250": 0.06467401719797947, "high_52w": 0.099, "low_52w": 0.043, "avg_volume_20": 1496033.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03153033", "src": "ASX", "ticker": "OR3", "cik": "", "company": "ORE Resources Limited", "company_raw": "Ore Resources Ltd", "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 OR3", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153033", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26859}, {"id": "ASX-03124951", "src": "ASX", "ticker": "OR3", "cik": "", "company": "ORE Resources Limited", "company_raw": "Ore Resources Ltd", "who": "Change of Directors Interest Notice", "who_key": "Change of Directors Interest Notice", "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": "Change of Directors Interest Notice just moved their OR3 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124951", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "AP amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-11", "source_url": "https://www.marketindex.com.au/asx/or3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "EM amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-11", "source_url": "https://www.marketindex.com.au/asx/or3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "ME amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-11", "source_url": "https://www.marketindex.com.au/asx/or3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "TE amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-11", "source_url": "https://www.marketindex.com.au/asx/or3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Asm", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-04", "source_url": "https://www.marketindex.com.au/asx/or3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Asm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-29", "source_url": "https://www.marketindex.com.au/asx/or3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Whiddon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-19", "source_url": "https://www.marketindex.com.au/asx/or3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Gaffney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-19", "source_url": "https://www.marketindex.com.au/asx/or3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Whiddon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-19", "source_url": "https://www.marketindex.com.au/asx/or3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Gaffney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-19", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/or3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-12", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/or3", "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": "2024-06-25", "source_url": "https://www.marketindex.com.au/asx/or3", "needs_ocr": 0}], "directors": [{"name": "R Gaffney", "first_seen": "2018-06-19", "last_seen": "2018-12-19", "status": "past", "notices": 2}, {"name": "G Whiddon", "first_seen": "2018-06-19", "last_seen": "2018-12-19", "status": "past", "notices": 2}, {"name": "Asm", "first_seen": "2019-08-29", "last_seen": "2019-09-04", "status": "past", "notices": 2}, {"name": "TE amended", "first_seen": "2022-01-11", "last_seen": "2022-01-11", "status": "past", "notices": 1}, {"name": "ME amended", "first_seen": "2022-01-11", "last_seen": "2022-01-11", "status": "past", "notices": 1}, {"name": "EM amended", "first_seen": "2022-01-11", "last_seen": "2022-01-11", "status": "past", "notices": 1}, {"name": "AP amended", "first_seen": "2022-01-11", "last_seen": "2022-01-11", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities / Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155894-6A1352725"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Investor Presentation - Coolgardie Gold", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154112-6A1351866"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Coolgardie Initial Gold Resource and Exploration Target", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154101-6A1351863"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Aircore Drilling Commenced at Avoca Gold Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150384-6A1350114"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149945-6A1349886"}], "performance": {"ticker": "OR3", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-09-01", "close": 0.25, "volume": 49890.0}, {"date": "2011-09-02", "close": 0.3, "volume": 30200.0}, {"date": "2011-09-05", "close": 0.26, "volume": 12000.0}, {"date": "2011-09-07", "close": 0.25, "volume": 25000.0}, {"date": "2011-09-08", "close": 0.26, "volume": 16110.0}, {"date": "2011-09-09", "close": 0.25, "volume": 6000.0}, {"date": "2011-09-12", "close": 0.23, "volume": 50000.0}, {"date": "2011-09-13", "close": 0.24, "volume": 6000.0}, {"date": "2011-09-15", "close": 0.26, "volume": 18890.0}, {"date": "2011-09-16", "close": 0.26, "volume": 37000.0}, {"date": "2011-09-19", "close": 0.26, "volume": 4810.0}, {"date": "2011-09-20", "close": 0.27, "volume": 15000.0}, {"date": "2011-09-22", "close": 0.27, "volume": 34190.0}, {"date": "2011-09-23", "close": 0.24, "volume": 38997.0}, {"date": "2011-09-26", "close": 0.25, "volume": 33303.0}, {"date": "2011-09-29", "close": 0.25, "volume": 4000.0}, {"date": "2011-10-10", "close": 0.25, "volume": 10700.0}, {"date": "2011-10-17", "close": 0.25, "volume": 41948.0}, {"date": "2011-10-20", "close": 0.25, "volume": 20000.0}, {"date": "2011-10-25", "close": 0.28, "volume": 20000.0}, {"date": "2011-11-01", "close": 0.25, "volume": 93852.0}, {"date": "2011-11-03", "close": 0.25, "volume": 75000.0}, {"date": "2011-11-04", "close": 0.25, "volume": 50000.0}, {"date": "2011-11-08", "close": 0.25, "volume": 4000.0}, {"date": "2011-11-11", "close": 0.28, "volume": 20000.0}, {"date": "2011-11-16", "close": 0.27, "volume": 95000.0}, {"date": "2011-11-17", "close": 0.28, "volume": 14127.0}, {"date": "2011-11-23", "close": 0.25, "volume": 25000.0}, {"date": "2011-11-24", "close": 0.28, "volume": 33600.0}, {"date": "2011-11-25", "close": 0.28, "volume": 3600.0}, {"date": "2011-11-28", "close": 0.28, "volume": 30000.0}, {"date": "2011-11-29", "close": 0.28, "volume": 10000.0}, {"date": "2011-11-30", "close": 0.28, "volume": 20000.0}, {"date": "2011-12-02", "close": 0.28, "volume": 8271.0}, {"date": "2011-12-05", "close": 0.295, "volume": 2000.0}, {"date": "2011-12-15", "close": 0.27, "volume": 20000.0}, {"date": "2011-12-20", "close": 0.29, "volume": 4000.0}, {"date": "2011-12-21", "close": 0.29, "volume": 10041.0}, {"date": "2011-12-22", "close": 0.3, "volume": 21000.0}, {"date": "2011-12-29", "close": 0.26, "volume": 19000.0}, {"date": "2012-01-10", "close": 0.27, "volume": 30000.0}, {"date": "2012-01-12", "close": 0.26, "volume": 19192.0}, {"date": "2012-01-13", "close": 0.26, "volume": 5808.0}, {"date": "2012-01-17", "close": 0.26, "volume": 18192.0}, {"date": "2012-01-18", "close": 0.26, "volume": 3808.0}, {"date": "2012-01-19", "close": 0.25, "volume": 75000.0}, {"date": "2012-01-20", "close": 0.25, "volume": 25000.0}, {"date": "2012-01-25", "close": 0.25, "volume": 100000.0}, {"date": "2012-01-31", "close": 0.26, "volume": 1000.0}, {"date": "2012-02-02", "close": 0.27, "volume": 21000.0}, {"date": "2012-02-03", "close": 0.3, "volume": 67000.0}, {"date": "2012-02-06", "close": 0.3, "volume": 30000.0}, {"date": "2012-02-08", "close": 0.3, "volume": 50000.0}, {"date": "2012-02-14", "close": 0.3, "volume": 75000.0}, {"date": "2012-02-17", "close": 0.3, "volume": 65000.0}, {"date": "2012-02-21", "close": 0.3, "volume": 33000.0}, {"date": "2012-02-23", "close": 0.3, "volume": 25000.0}, {"date": "2012-02-24", "close": 0.3, "volume": 25000.0}, {"date": "2012-02-27", "close": 0.3, "volume": 50000.0}, {"date": "2012-02-28", "close": 0.3, "volume": 120000.0}, {"date": "2012-03-02", "close": 0.3, "volume": 97123.0}, {"date": "2012-03-05", "close": 0.3, "volume": 5000.0}, {"date": "2012-03-06", "close": 0.3, "volume": 13210.0}, {"date": "2012-03-08", "close": 0.31, "volume": 10000.0}, {"date": "2012-03-09", "close": 0.3, "volume": 28000.0}, {"date": "2012-03-12", "close": 0.3, "volume": 34000.0}, {"date": "2012-03-13", "close": 0.3, "volume": 19300.0}, {"date": "2012-03-14", "close": 0.295, "volume": 50000.0}, {"date": "2012-03-16", "close": 0.3, "volume": 25000.0}, {"date": "2012-03-19", "close": 0.3, "volume": 30000.0}, {"date": "2012-03-20", "close": 0.3, "volume": 40000.0}, {"date": "2012-03-23", "close": 0.3, "volume": 32500.0}, {"date": "2012-03-26", "close": 0.3, "volume": 22500.0}, {"date": "2012-03-27", "close": 0.3, "volume": 30000.0}, {"date": "2012-03-28", "close": 0.295, "volume": 5998.0}, {"date": "2012-03-29", "close": 0.3, "volume": 3500.0}, {"date": "2012-03-30", "close": 0.3, "volume": 25000.0}, {"date": "2012-04-02", "close": 0.3, "volume": 35000.0}, {"date": "2012-04-03", "close": 0.3, "volume": 55000.0}, {"date": "2012-04-04", "close": 0.3, "volume": 15000.0}, {"date": "2012-04-05", "close": 0.3, "volume": 65000.0}, {"date": "2012-04-11", "close": 0.3, "volume": 55000.0}, {"date": "2012-04-13", "close": 0.3, "volume": 26729.0}, {"date": "2012-04-17", "close": 0.31, "volume": 30000.0}, {"date": "2012-04-18", "close": 0.31, "volume": 25000.0}, {"date": "2012-04-19", "close": 0.31, "volume": 10000.0}, {"date": "2012-04-20", "close": 0.31, "volume": 1100.0}, {"date": "2012-04-23", "close": 0.3, "volume": 50000.0}, {"date": "2012-04-24", "close": 0.29, "volume": 11500.0}, {"date": "2012-04-26", "close": 0.29, "volume": 10000.0}, {"date": "2012-04-27", "close": 0.29, "volume": 54959.0}, {"date": "2012-04-30", "close": 0.29, "volume": 13364.0}, {"date": "2012-05-02", "close": 0.275, "volume": 60000.0}, {"date": "2012-05-03", "close": 0.29, "volume": 11636.0}, {"date": "2012-05-04", "close": 0.29, "volume": 45000.0}, {"date": "2012-05-07", "close": 0.28, "volume": 6304.0}, {"date": "2012-05-08", "close": 0.275, "volume": 38696.0}, {"date": "2012-05-09", "close": 0.29, "volume": 27000.0}, {"date": "2012-05-14", "close": 0.275, "volume": 10000.0}, {"date": "2012-05-15", "close": 0.28, "volume": 17648.0}, {"date": "2012-05-16", "close": 0.265, "volume": 17000.0}, {"date": "2012-05-17", "close": 0.275, "volume": 36900.0}, {"date": "2012-05-18", "close": 0.27, "volume": 8000.0}, {"date": "2012-05-21", "close": 0.26, "volume": 3100.0}, {"date": "2012-05-23", "close": 0.25, "volume": 19000.0}, {"date": "2012-05-24", "close": 0.26, "volume": 18900.0}, {"date": "2012-05-28", "close": 0.26, "volume": 3000.0}, {"date": "2012-05-29", "close": 0.26, "volume": 22000.0}, {"date": "2012-05-31", "close": 0.24, "volume": 10000.0}, {"date": "2012-06-01", "close": 0.23, "volume": 80000.0}, {"date": "2012-06-05", "close": 0.23, "volume": 25000.0}, {"date": "2012-06-13", "close": 0.225, "volume": 54900.0}, {"date": "2012-06-14", "close": 0.225, "volume": 48381.0}, {"date": "2012-06-15", "close": 0.225, "volume": 10000.0}, {"date": "2012-06-18", "close": 0.23, "volume": 35100.0}, {"date": "2012-06-19", "close": 0.24, "volume": 35000.0}, {"date": "2012-06-20", "close": 0.25, "volume": 75000.0}, {"date": "2012-06-21", "close": 0.26, "volume": 25000.0}, {"date": "2012-06-22", "close": 0.25, "volume": 70000.0}, {"date": "2012-06-26", "close": 0.25, "volume": 47790.0}, {"date": "2012-06-28", "close": 0.24, "volume": 1600.0}, {"date": "2012-06-29", "close": 0.24, "volume": 18877.0}, {"date": "2012-07-04", "close": 0.24, "volume": 437.0}, {"date": "2012-07-05", "close": 0.25, "volume": 22970.0}, {"date": "2012-07-06", "close": 0.25, "volume": 44263.0}, {"date": "2012-07-09", "close": 0.25, "volume": 50000.0}, {"date": "2012-07-13", "close": 0.27, "volume": 18000.0}, {"date": "2012-07-16", "close": 0.255, "volume": 40000.0}, {"date": "2012-07-19", "close": 0.27, "volume": 48800.0}, {"date": "2012-07-23", "close": 0.27, "volume": 48103.0}, {"date": "2012-07-27", "close": 0.28, "volume": 20044.0}, {"date": "2012-07-30", "close": 0.29, "volume": 41853.0}, {"date": "2012-07-31", "close": 0.29, "volume": 7516.0}, {"date": "2012-08-01", "close": 0.29, "volume": 25044.0}, {"date": "2012-08-06", "close": 0.27, "volume": 15000.0}, {"date": "2012-08-08", "close": 0.28, "volume": 20000.0}, {"date": "2012-08-09", "close": 0.28, "volume": 7000.0}, {"date": "2012-08-10", "close": 0.29, "volume": 105000.0}, {"date": "2012-08-13", "close": 0.29, "volume": 30000.0}, {"date": "2012-08-15", "close": 0.28, "volume": 77000.0}, {"date": "2012-08-16", "close": 0.27, "volume": 37000.0}, {"date": "2012-08-17", "close": 0.29, "volume": 23793.0}, {"date": "2012-08-20", "close": 0.29, "volume": 48000.0}, {"date": "2012-08-21", "close": 0.295, "volume": 58699.0}, {"date": "2012-08-22", "close": 0.28, "volume": 30000.0}, {"date": "2012-08-23", "close": 0.295, "volume": 67500.0}, {"date": "2012-08-24", "close": 0.29, "volume": 18965.0}, {"date": "2012-08-27", "close": 0.29, "volume": 21035.0}, {"date": "2012-08-29", "close": 0.35, "volume": 553965.0}, {"date": "2012-08-30", "close": 0.36, "volume": 222850.0}, {"date": "2012-08-31", "close": 0.36, "volume": 139780.0}, {"date": "2012-09-03", "close": 0.36, "volume": 119800.0}, {"date": "2012-09-04", "close": 0.36, "volume": 43920.0}, {"date": "2012-09-05", "close": 0.34, "volume": 36382.0}, {"date": "2012-09-06", "close": 0.35, "volume": 11900.0}, {"date": "2012-09-07", "close": 0.345, "volume": 3000.0}, {"date": "2012-09-10", "close": 0.335, "volume": 180342.0}, {"date": "2012-09-11", "close": 0.34, "volume": 94000.0}, {"date": "2012-09-12", "close": 0.35, "volume": 105500.0}, {"date": "2012-09-14", "close": 0.35, "volume": 14285.0}, {"date": "2012-09-17", "close": 0.355, "volume": 23157.0}, {"date": "2012-09-19", "close": 0.35, "volume": 21957.0}, {"date": "2012-09-21", "close": 0.35, "volume": 22386.0}, {"date": "2012-09-24", "close": 0.36, "volume": 12000.0}, {"date": "2012-09-25", "close": 0.33, "volume": 50000.0}, {"date": "2012-09-27", "close": 0.34, "volume": 20000.0}, {"date": "2012-09-28", "close": 0.36, "volume": 2197.0}, {"date": "2012-10-01", "close": 0.36, "volume": 54000.0}, {"date": "2012-10-02", "close": 0.36, "volume": 10000.0}, {"date": "2012-10-05", "close": 0.36, "volume": 51673.0}, {"date": "2012-10-09", "close": 0.36, "volume": 18000.0}, {"date": "2012-10-15", "close": 0.365, "volume": 15000.0}, {"date": "2012-10-16", "close": 0.36, "volume": 18000.0}, {"date": "2012-10-17", "close": 0.35, "volume": 25383.0}, {"date": "2012-10-18", "close": 0.36, "volume": 12717.0}, {"date": "2012-10-19", "close": 0.36, "volume": 25000.0}, {"date": "2012-10-22", "close": 0.35, "volume": 3783.0}, {"date": "2012-10-23", "close": 0.36, "volume": 1217.0}, {"date": "2012-10-24", "close": 0.35, "volume": 5995.0}, {"date": "2012-10-25", "close": 0.36, "volume": 25000.0}, {"date": "2012-10-31", "close": 0.365, "volume": 25000.0}, {"date": "2012-11-01", "close": 0.41, "volume": 55000.0}, {"date": "2013-01-17", "close": 0.3, "volume": 257062.0}, {"date": "2013-01-18", "close": 0.29, "volume": 248100.0}, {"date": "2013-01-21", "close": 0.29, "volume": 47401.0}, {"date": "2013-01-23", "close": 0.3, "volume": 118261.0}, {"date": "2013-01-24", "close": 0.29, "volume": 25000.0}, {"date": "2013-01-25", "close": 0.3, "volume": 40000.0}, {"date": "2013-01-30", "close": 0.29, "volume": 22500.0}, {"date": "2013-01-31", "close": 0.3, "volume": 70333.0}, {"date": "2013-02-01", "close": 0.29, "volume": 7167.0}, {"date": "2013-02-04", "close": 0.29, "volume": 26333.0}, {"date": "2013-02-06", "close": 0.3, "volume": 12000.0}, {"date": "2013-02-07", "close": 0.3, "volume": 10000.0}, {"date": "2013-02-08", "close": 0.3, "volume": 23333.0}, {"date": "2013-02-11", "close": 0.29, "volume": 20000.0}, {"date": "2013-02-12", "close": 0.29, "volume": 28234.0}, {"date": "2013-02-13", "close": 0.22, "volume": 120000.0}, {"date": "2013-02-14", "close": 0.27, "volume": 7407.0}, {"date": "2013-02-15", "close": 0.27, "volume": 40000.0}, {"date": "2013-02-18", "close": 0.255, "volume": 25000.0}, {"date": "2013-02-19", "close": 0.25, "volume": 38371.0}, {"date": "2013-02-20", "close": 0.25, "volume": 23000.0}, {"date": "2013-02-21", "close": 0.25, "volume": 36037.0}, {"date": "2013-02-25", "close": 0.25, "volume": 18720.0}, {"date": "2013-02-28", "close": 0.24, "volume": 20000.0}, {"date": "2013-03-01", "close": 0.23, "volume": 20000.0}, {"date": "2013-03-05", "close": 0.22, "volume": 43957.0}, {"date": "2013-03-06", "close": 0.23, "volume": 56043.0}, {"date": "2013-03-07", "close": 0.245, "volume": 61543.0}, {"date": "2013-03-08", "close": 0.24, "volume": 20450.0}, {"date": "2013-03-11", "close": 0.24, "volume": 84776.0}, {"date": "2013-03-14", "close": 0.245, "volume": 7374.0}, {"date": "2013-03-15", "close": 0.245, "volume": 2126.0}, {"date": "2013-03-18", "close": 0.24, "volume": 10000.0}, {"date": "2013-03-19", "close": 0.24, "volume": 61784.0}, {"date": "2013-03-20", "close": 0.24, "volume": 3752.0}, {"date": "2013-03-21", "close": 0.24, "volume": 34464.0}, {"date": "2013-03-27", "close": 0.195, "volume": 80000.0}, {"date": "2013-03-28", "close": 0.13, "volume": 359084.0}, {"date": "2013-04-02", "close": 0.15, "volume": 29688.0}, {"date": "2013-04-04", "close": 0.16, "volume": 68965.0}, {"date": "2013-04-05", "close": 0.15, "volume": 93347.0}, {"date": "2013-04-08", "close": 0.15, "volume": 100000.0}, {"date": "2013-04-11", "close": 0.155, "volume": 90000.0}, {"date": "2013-04-15", "close": 0.155, "volume": 3224.0}, {"date": "2013-05-03", "close": 0.14, "volume": 67227.0}, {"date": "2013-05-07", "close": 0.12, "volume": 32773.0}, {"date": "2013-05-08", "close": 0.12, "volume": 15000.0}, {"date": "2013-05-09", "close": 0.12, "volume": 12227.0}, {"date": "2013-05-15", "close": 0.1, "volume": 60000.0}, {"date": "2013-05-16", "close": 0.12, "volume": 20000.0}, {"date": "2013-05-17", "close": 0.12, "volume": 125000.0}, {"date": "2013-05-20", "close": 0.1, "volume": 44000.0}, {"date": "2013-05-22", "close": 0.1, "volume": 40000.0}, {"date": "2013-05-24", "close": 0.09, "volume": 20000.0}, {"date": "2013-05-29", "close": 0.09, "volume": 15000.0}, {"date": "2013-05-30", "close": 0.09, "volume": 50000.0}, {"date": "2013-05-31", "close": 0.09, "volume": 62773.0}, {"date": "2013-06-25", "close": 0.09, "volume": 30000.0}, {"date": "2013-07-05", "close": 0.095, "volume": 6666.0}, {"date": "2013-07-12", "close": 0.09, "volume": 30000.0}, {"date": "2013-08-15", "close": 0.09, "volume": 32000.0}, {"date": "2013-08-23", "close": 0.1, "volume": 109000.0}, {"date": "2013-10-01", "close": 0.07, "volume": 15000.0}, {"date": "2013-10-02", "close": 0.07, "volume": 54896.0}, {"date": "2013-10-03", "close": 0.07, "volume": 17500.0}, {"date": "2013-10-07", "close": 0.07, "volume": 49666.0}, {"date": "2013-10-09", "close": 0.06, "volume": 25000.0}, {"date": "2013-10-10", "close": 0.06, "volume": 7500.0}, {"date": "2013-10-15", "close": 0.06, "volume": 41667.0}, {"date": "2013-10-17", "close": 0.06, "volume": 6045.0}, {"date": "2013-10-22", "close": 0.065, "volume": 15384.0}, {"date": "2013-10-23", "close": 0.065, "volume": 39616.0}, {"date": "2013-10-29", "close": 0.07, "volume": 130000.0}, {"date": "2013-10-30", "close": 0.07, "volume": 85000.0}, {"date": "2013-10-31", "close": 0.075, "volume": 174167.0}, {"date": "2013-11-01", "close": 0.075, "volume": 205833.0}, {"date": "2013-11-04", "close": 0.075, "volume": 77227.0}, {"date": "2013-11-05", "close": 0.075, "volume": 204000.0}, {"date": "2013-11-11", "close": 0.075, "volume": 50000.0}, {"date": "2013-11-15", "close": 0.08, "volume": 152776.0}, {"date": "2013-11-18", "close": 0.087, "volume": 74139.0}, {"date": "2013-11-22", "close": 0.099, "volume": 168390.0}, {"date": "2013-11-25", "close": 0.1, "volume": 71605.0}, {"date": "2013-11-26", "close": 0.105, "volume": 28525.0}, {"date": "2013-11-27", "close": 0.16, "volume": 80322.0}, {"date": "2013-11-28", "close": 0.125, "volume": 288330.0}, {"date": "2013-11-29", "close": 0.155, "volume": 63700.0}, {"date": "2013-12-02", "close": 0.155, "volume": 25551.0}, {"date": "2013-12-03", "close": 0.18, "volume": 125271.0}, {"date": "2013-12-04", "close": 0.17, "volume": 10216.0}, {"date": "2013-12-05", "close": 0.175, "volume": 48919.0}, {"date": "2013-12-06", "close": 0.17, "volume": 71141.0}, {"date": "2013-12-09", "close": 0.17, "volume": 164375.0}, {"date": "2013-12-10", "close": 0.155, "volume": 10000.0}, {"date": "2013-12-13", "close": 0.16, "volume": 18000.0}, {"date": "2013-12-17", "close": 0.155, "volume": 7416.0}, {"date": "2013-12-19", "close": 0.125, "volume": 46025.0}, {"date": "2013-12-24", "close": 0.145, "volume": 31411.0}, {"date": "2014-01-02", "close": 0.145, "volume": 8589.0}, {"date": "2014-01-21", "close": 0.11, "volume": 51500.0}, {"date": "2014-02-06", "close": 0.105, "volume": 30000.0}, {"date": "2014-02-10", "close": 0.105, "volume": 30000.0}, {"date": "2014-02-11", "close": 0.11, "volume": 3500.0}, {"date": "2014-02-13", "close": 0.105, "volume": 126492.0}, {"date": "2014-02-18", "close": 0.105, "volume": 59000.0}, {"date": "2014-02-19", "close": 0.105, "volume": 15000.0}, {"date": "2014-02-20", "close": 0.11, "volume": 29990.0}, {"date": "2014-02-21", "close": 0.11, "volume": 8400.0}, {"date": "2014-02-25", "close": 0.135, "volume": 104334.0}, {"date": "2014-02-26", "close": 0.135, "volume": 97740.0}, {"date": "2014-03-17", "close": 0.105, "volume": 10000.0}, {"date": "2014-03-20", "close": 0.105, "volume": 38900.0}, {"date": "2014-04-07", "close": 0.085, "volume": 25000.0}, {"date": "2014-04-16", "close": 0.09, "volume": 47107.0}, {"date": "2014-05-14", "close": 0.067, "volume": 40000.0}, {"date": "2014-05-26", "close": 0.064, "volume": 10000.0}, {"date": "2014-05-28", "close": 0.062, "volume": 435349.0}, {"date": "2014-05-30", "close": 0.062, "volume": 80000.0}, {"date": "2014-06-10", "close": 0.062, "volume": 7285.0}, {"date": "2014-06-12", "close": 0.062, "volume": 59715.0}, {"date": "2014-06-13", "close": 0.065, "volume": 5000.0}, {"date": "2014-06-16", "close": 0.07, "volume": 50000.0}, {"date": "2014-06-24", "close": 0.075, "volume": 8000.0}, {"date": "2014-06-30", "close": 0.075, "volume": 4000.0}, {"date": "2014-07-01", "close": 0.05, "volume": 90000.0}, {"date": "2014-07-03", "close": 0.055, "volume": 51000.0}, {"date": "2014-07-09", "close": 0.055, "volume": 3545.0}, {"date": "2014-07-10", "close": 0.055, "volume": 18000.0}, {"date": "2014-07-18", "close": 0.055, "volume": 37000.0}, {"date": "2014-07-21", "close": 0.055, "volume": 18125.0}, {"date": "2014-07-23", "close": 0.055, "volume": 1875.0}, {"date": "2014-07-24", "close": 0.05, "volume": 56000.0}, {"date": "2014-07-25", "close": 0.045, "volume": 97125.0}, {"date": "2014-08-04", "close": 0.042, "volume": 2875.0}, {"date": "2014-11-17", "close": 0.03, "volume": 40000.0}, {"date": "2014-11-19", "close": 0.03, "volume": 39222.0}, {"date": "2014-11-20", "close": 0.03, "volume": 100000.0}, {"date": "2014-11-25", "close": 0.03, "volume": 60778.0}, {"date": "2014-11-27", "close": 0.021, "volume": 230000.0}, {"date": "2014-11-28", "close": 0.02, "volume": 40000.0}, {"date": "2014-12-03", "close": 0.022, "volume": 25000.0}, {"date": "2014-12-12", "close": 0.031, "volume": 20000.0}, {"date": "2014-12-15", "close": 0.031, "volume": 30000.0}, {"date": "2014-12-19", "close": 0.04, "volume": 83333.0}, {"date": "2014-12-30", "close": 0.04, "volume": 20000.0}, {"date": "2015-01-08", "close": 0.045, "volume": 40000.0}, {"date": "2015-01-12", "close": 0.05, "volume": 222200.0}, {"date": "2015-01-16", "close": 0.05, "volume": 20000.0}, {"date": "2015-01-19", "close": 0.055, "volume": 50000.0}, {"date": "2015-01-20", "close": 0.055, "volume": 10000.0}, {"date": "2015-01-23", "close": 0.05, "volume": 129927.0}, {"date": "2015-01-28", "close": 0.05, "volume": 45073.0}, {"date": "2015-02-03", "close": 0.052, "volume": 89252.0}, {"date": "2015-02-05", "close": 0.05, "volume": 7048.0}, {"date": "2015-02-10", "close": 0.05, "volume": 10300.0}, {"date": "2015-02-11", "close": 0.05, "volume": 35000.0}, {"date": "2015-02-12", "close": 0.05, "volume": 14766.0}, {"date": "2015-02-17", "close": 0.05, "volume": 28439.0}, {"date": "2015-02-24", "close": 0.047, "volume": 18660.0}, {"date": "2015-03-09", "close": 0.04, "volume": 28000.0}, {"date": "2015-03-17", "close": 0.04, "volume": 18114.0}, {"date": "2015-03-18", "close": 0.04, "volume": 20000.0}, {"date": "2015-03-19", "close": 0.04, "volume": 5254.0}, {"date": "2015-03-20", "close": 0.04, "volume": 70000.0}, {"date": "2015-03-27", "close": 0.039, "volume": 32898.0}, {"date": "2015-04-01", "close": 0.039, "volume": 18435.0}, {"date": "2015-04-07", "close": 0.038, "volume": 100000.0}, {"date": "2015-04-08", "close": 0.038, "volume": 22300.0}, {"date": "2015-04-10", "close": 0.04, "volume": 59265.0}, {"date": "2015-04-20", "close": 0.036, "volume": 41100.0}, {"date": "2015-04-23", "close": 0.036, "volume": 8900.0}, {"date": "2015-04-24", "close": 0.038, "volume": 50000.0}, {"date": "2015-04-30", "close": 0.035, "volume": 125000.0}, {"date": "2015-05-04", "close": 0.037, "volume": 19683.0}, {"date": "2015-05-07", "close": 0.034, "volume": 39000.0}, {"date": "2015-05-08", "close": 0.035, "volume": 50000.0}, {"date": "2015-05-11", "close": 0.035, "volume": 100000.0}, {"date": "2015-05-12", "close": 0.037, "volume": 110000.0}, {"date": "2015-05-15", "close": 0.035, "volume": 206063.0}, {"date": "2015-05-19", "close": 0.035, "volume": 49000.0}, {"date": "2015-05-20", "close": 0.035, "volume": 50000.0}, {"date": "2015-05-21", "close": 0.04, "volume": 40735.0}, {"date": "2015-05-22", "close": 0.045, "volume": 75400.0}, {"date": "2015-05-25", "close": 0.045, "volume": 10000.0}, {"date": "2015-05-26", "close": 0.045, "volume": 50000.0}, {"date": "2015-05-27", "close": 0.045, "volume": 50000.0}, {"date": "2015-05-28", "close": 0.048, "volume": 64340.0}, {"date": "2015-05-29", "close": 0.05, "volume": 45000.0}, {"date": "2015-06-01", "close": 0.055, "volume": 177000.0}, {"date": "2015-06-02", "close": 0.06, "volume": 76000.0}, {"date": "2015-06-03", "close": 0.06, "volume": 63000.0}, {"date": "2015-06-04", "close": 0.066, "volume": 175104.0}, {"date": "2015-06-05", "close": 0.07, "volume": 81646.0}, {"date": "2015-06-09", "close": 0.068, "volume": 85000.0}, {"date": "2015-06-10", "close": 0.072, "volume": 97715.0}, {"date": "2015-06-11", "close": 0.08, "volume": 385000.0}, {"date": "2015-06-12", "close": 0.095, "volume": 375333.0}, {"date": "2015-06-15", "close": 0.094, "volume": 85000.0}, {"date": "2015-06-16", "close": 0.094, "volume": 91667.0}, {"date": "2015-06-17", "close": 0.096, "volume": 125000.0}, {"date": "2015-06-19", "close": 0.1, "volume": 193990.0}, {"date": "2015-06-23", "close": 0.105, "volume": 70000.0}, {"date": "2015-06-25", "close": 0.096, "volume": 165000.0}, {"date": "2015-06-26", "close": 0.09, "volume": 72000.0}, {"date": "2015-06-30", "close": 0.12, "volume": 211500.0}, {"date": "2015-07-01", "close": 0.12, "volume": 8601.0}, {"date": "2015-07-02", "close": 0.11, "volume": 194000.0}, {"date": "2015-07-06", "close": 0.1, "volume": 45662.0}, {"date": "2015-07-07", "close": 0.091, "volume": 10000.0}, {"date": "2015-07-20", "close": 0.095, "volume": 32000.0}, {"date": "2015-07-21", "close": 0.095, "volume": 9000.0}, {"date": "2015-07-22", "close": 0.12, "volume": 201883.0}, {"date": "2015-07-28", "close": 0.1, "volume": 50000.0}, {"date": "2015-07-31", "close": 0.097, "volume": 14117.0}, {"date": "2015-08-06", "close": 0.085, "volume": 144000.0}, {"date": "2015-08-07", "close": 0.085, "volume": 40000.0}, {"date": "2015-08-26", "close": 0.085, "volume": 6504.0}, {"date": "2015-09-03", "close": 0.08, "volume": 100000.0}, {"date": "2015-09-07", "close": 0.08, "volume": 25000.0}, {"date": "2015-09-14", "close": 0.08, "volume": 35900.0}, {"date": "2015-09-21", "close": 0.08, "volume": 65164.0}, {"date": "2015-09-29", "close": 0.082, "volume": 10000.0}, {"date": "2015-10-02", "close": 0.082, "volume": 16667.0}, {"date": "2015-10-06", "close": 0.08, "volume": 166667.0}, {"date": "2015-10-08", "close": 0.08, "volume": 41667.0}, {"date": "2015-10-14", "close": 0.1, "volume": 90000.0}, {"date": "2015-10-15", "close": 0.09, "volume": 91155.0}, {"date": "2015-10-16", "close": 0.091, "volume": 20000.0}, {"date": "2015-10-22", "close": 0.09, "volume": 551242.0}, {"date": "2015-10-23", "close": 0.094, "volume": 19000.0}, {"date": "2015-11-03", "close": 0.07, "volume": 898461.0}, {"date": "2015-11-09", "close": 0.07, "volume": 363333.0}, {"date": "2015-11-10", "close": 0.073, "volume": 86666.0}, {"date": "2015-11-27", "close": 0.08, "volume": 25000.0}, {"date": "2015-12-03", "close": 0.08, "volume": 38600.0}, {"date": "2015-12-08", "close": 0.09, "volume": 21780.0}, {"date": "2015-12-09", "close": 0.089, "volume": 50000.0}, {"date": "2015-12-18", "close": 0.08, "volume": 96447.0}, {"date": "2015-12-23", "close": 0.08, "volume": 1620.0}, {"date": "2016-01-05", "close": 0.073, "volume": 18000.0}, {"date": "2016-01-13", "close": 0.072, "volume": 25000.0}, {"date": "2016-01-14", "close": 0.094, "volume": 150000.0}, {"date": "2016-01-15", "close": 0.097, "volume": 146880.0}, {"date": "2016-01-18", "close": 0.1, "volume": 1246666.0}, {"date": "2016-01-19", "close": 0.1, "volume": 166667.0}, {"date": "2016-01-28", "close": 0.1, "volume": 30000.0}, {"date": "2016-01-29", "close": 0.1, "volume": 24000.0}, {"date": "2016-02-04", "close": 0.09, "volume": 75000.0}, {"date": "2016-02-05", "close": 0.085, "volume": 100000.0}, {"date": "2016-02-09", "close": 0.09, "volume": 30800.0}, {"date": "2016-02-10", "close": 0.096, "volume": 55000.0}, {"date": "2016-02-11", "close": 0.105, "volume": 115570.0}, {"date": "2016-02-12", "close": 0.11, "volume": 50000.0}, {"date": "2016-02-15", "close": 0.105, "volume": 140000.0}, {"date": "2016-02-16", "close": 0.105, "volume": 104984.0}, {"date": "2016-02-17", "close": 0.105, "volume": 78969.0}, {"date": "2016-02-19", "close": 0.095, "volume": 25000.0}, {"date": "2016-02-22", "close": 0.1, "volume": 1446.0}, {"date": "2016-02-25", "close": 0.105, "volume": 8618.0}, {"date": "2016-02-26", "close": 0.11, "volume": 192382.0}, {"date": "2016-02-29", "close": 0.12, "volume": 224031.0}, {"date": "2016-03-01", "close": 0.125, "volume": 173187.0}, {"date": "2016-03-02", "close": 0.13, "volume": 152881.0}, {"date": "2016-03-03", "close": 0.13, "volume": 15000.0}, {"date": "2016-03-04", "close": 0.13, "volume": 67384.0}, {"date": "2016-03-09", "close": 0.12, "volume": 50000.0}, {"date": "2016-03-10", "close": 0.11, "volume": 103000.0}, {"date": "2016-03-18", "close": 0.11, "volume": 100000.0}, {"date": "2016-03-21", "close": 0.11, "volume": 30000.0}, {"date": "2016-03-22", "close": 0.11, "volume": 20000.0}, {"date": "2016-03-23", "close": 0.11, "volume": 81152.0}, {"date": "2016-03-29", "close": 0.11, "volume": 18000.0}, {"date": "2016-03-30", "close": 0.11, "volume": 13298.0}, {"date": "2016-04-01", "close": 0.12, "volume": 28562.0}, {"date": "2016-04-06", "close": 0.11, "volume": 50000.0}, {"date": "2016-04-07", "close": 0.11, "volume": 66667.0}, {"date": "2016-04-11", "close": 0.11, "volume": 75000.0}, {"date": "2016-04-13", "close": 0.12, "volume": 84000.0}, {"date": "2016-04-14", "close": 0.115, "volume": 77921.0}, {"date": "2016-04-15", "close": 0.125, "volume": 137080.0}, {"date": "2016-04-18", "close": 0.125, "volume": 127899.0}, {"date": "2016-04-19", "close": 0.11, "volume": 48113.0}, {"date": "2016-04-20", "close": 0.125, "volume": 208000.0}, {"date": "2016-04-21", "close": 0.135, "volume": 453183.0}, {"date": "2016-04-22", "close": 0.135, "volume": 62500.0}, {"date": "2016-04-26", "close": 0.13, "volume": 100000.0}, {"date": "2016-04-27", "close": 0.135, "volume": 23750.0}, {"date": "2016-04-28", "close": 0.13, "volume": 130219.0}, {"date": "2016-04-29", "close": 0.145, "volume": 464332.0}, {"date": "2016-05-02", "close": 0.145, "volume": 428776.0}, {"date": "2016-05-03", "close": 0.145, "volume": 205450.0}, {"date": "2016-05-04", "close": 0.14, "volume": 18042.0}, {"date": "2016-05-05", "close": 0.135, "volume": 41957.0}, {"date": "2016-05-06", "close": 0.13, "volume": 16225.0}, {"date": "2016-05-09", "close": 0.145, "volume": 6500.0}, {"date": "2016-05-12", "close": 0.145, "volume": 123000.0}, {"date": "2016-05-13", "close": 0.14, "volume": 185000.0}, {"date": "2016-05-16", "close": 0.125, "volume": 26053.0}, {"date": "2016-05-18", "close": 0.135, "volume": 262321.0}, {"date": "2016-05-19", "close": 0.135, "volume": 133700.0}, {"date": "2016-05-20", "close": 0.15, "volume": 212811.0}, {"date": "2016-05-24", "close": 0.16, "volume": 919100.0}, {"date": "2016-05-25", "close": 0.15, "volume": 92211.0}, {"date": "2016-05-26", "close": 0.15, "volume": 313000.0}, {"date": "2016-05-27", "close": 0.145, "volume": 60243.0}, {"date": "2016-05-30", "close": 0.15, "volume": 40000.0}, {"date": "2016-05-31", "close": 0.14, "volume": 142506.0}, {"date": "2016-06-01", "close": 0.14, "volume": 35000.0}, {"date": "2016-06-02", "close": 0.14, "volume": 15226.0}, {"date": "2016-06-03", "close": 0.14, "volume": 6000.0}, {"date": "2016-06-10", "close": 0.14, "volume": 30000.0}, {"date": "2016-06-14", "close": 0.14, "volume": 5000.0}, {"date": "2016-06-15", "close": 0.13, "volume": 55000.0}, {"date": "2016-06-17", "close": 0.13, "volume": 100000.0}, {"date": "2016-06-21", "close": 0.13, "volume": 37167.0}, {"date": "2016-06-22", "close": 0.14, "volume": 404091.0}, {"date": "2016-06-24", "close": 0.13, "volume": 226819.0}, {"date": "2016-06-27", "close": 0.14, "volume": 20000.0}, {"date": "2016-06-28", "close": 0.13, "volume": 402002.0}, {"date": "2016-06-29", "close": 0.13, "volume": 15000.0}, {"date": "2016-07-01", "close": 0.125, "volume": 282630.0}, {"date": "2016-07-04", "close": 0.125, "volume": 203999.0}, {"date": "2016-07-05", "close": 0.1, "volume": 439499.0}, {"date": "2016-07-06", "close": 0.1, "volume": 21493.0}, {"date": "2016-07-07", "close": 0.1, "volume": 100000.0}, {"date": "2016-07-13", "close": 0.09, "volume": 55000.0}, {"date": "2016-07-14", "close": 0.1, "volume": 125549.0}, {"date": "2016-07-15", "close": 0.105, "volume": 20000.0}, {"date": "2016-07-18", "close": 0.12, "volume": 109500.0}, {"date": "2016-07-25", "close": 0.105, "volume": 63000.0}, {"date": "2016-07-26", "close": 0.105, "volume": 83419.0}, {"date": "2016-07-27", "close": 0.091, "volume": 30980.0}, {"date": "2016-08-03", "close": 0.1, "volume": 50000.0}, {"date": "2016-08-05", "close": 0.1, "volume": 40000.0}, {"date": "2016-08-08", "close": 0.105, "volume": 5001.0}, {"date": "2016-08-09", "close": 0.1, "volume": 20000.0}, {"date": "2016-08-10", "close": 0.095, "volume": 106667.0}, {"date": "2016-08-12", "close": 0.095, "volume": 9500.0}, {"date": "2016-08-16", "close": 0.096, "volume": 50000.0}, {"date": "2016-08-19", "close": 0.095, "volume": 25000.0}, {"date": "2016-08-22", "close": 0.095, "volume": 4001.0}, {"date": "2016-08-23", "close": 0.095, "volume": 64506.0}, {"date": "2016-08-25", "close": 0.092, "volume": 82304.0}, {"date": "2016-08-26", "close": 0.09, "volume": 500857.0}, {"date": "2016-08-29", "close": 0.09, "volume": 239999.0}, {"date": "2016-08-30", "close": 0.09, "volume": 5001.0}, {"date": "2016-09-05", "close": 0.1, "volume": 36191.0}, {"date": "2016-09-06", "close": 0.1, "volume": 152000.0}, {"date": "2016-09-07", "close": 0.1, "volume": 200777.0}, {"date": "2016-09-08", "close": 0.1, "volume": 40001.0}, {"date": "2016-09-09", "close": 0.1, "volume": 112100.0}, {"date": "2016-09-12", "close": 0.11, "volume": 241598.0}, {"date": "2016-09-13", "close": 0.12, "volume": 162123.0}, {"date": "2016-09-14", "close": 0.095, "volume": 188699.0}, {"date": "2016-09-20", "close": 0.095, "volume": 10000.0}, {"date": "2016-09-21", "close": 0.095, "volume": 65298.0}, {"date": "2016-09-22", "close": 0.115, "volume": 250000.0}, {"date": "2016-09-23", "close": 0.12, "volume": 21000.0}, {"date": "2016-09-26", "close": 0.11, "volume": 50000.0}, {"date": "2016-09-27", "close": 0.11, "volume": 4000.0}, {"date": "2016-09-28", "close": 0.1, "volume": 133856.0}, {"date": "2016-09-29", "close": 0.1, "volume": 30000.0}, {"date": "2016-09-30", "close": 0.1, "volume": 80388.0}, {"date": "2016-10-03", "close": 0.1, "volume": 152671.0}, {"date": "2016-10-06", "close": 0.105, "volume": 56233.0}, {"date": "2016-10-07", "close": 0.105, "volume": 19000.0}, {"date": "2016-10-10", "close": 0.105, "volume": 12278.0}, {"date": "2016-10-11", "close": 0.1, "volume": 381620.0}, {"date": "2016-10-18", "close": 0.095, "volume": 220000.0}, {"date": "2016-10-20", "close": 0.1, "volume": 70000.0}, {"date": "2016-10-24", "close": 0.1, "volume": 249107.0}, {"date": "2016-10-25", "close": 0.095, "volume": 5398.0}, {"date": "2016-10-26", "close": 0.09, "volume": 20000.0}, {"date": "2016-11-03", "close": 0.086, "volume": 22400.0}, {"date": "2016-11-07", "close": 0.097, "volume": 582885.0}, {"date": "2016-11-11", "close": 0.091, "volume": 54167.0}, {"date": "2016-11-15", "close": 0.1, "volume": 54000.0}, {"date": "2016-11-16", "close": 0.13, "volume": 382948.0}, {"date": "2016-11-17", "close": 0.14, "volume": 483089.0}, {"date": "2016-11-18", "close": 0.13, "volume": 122846.0}, {"date": "2016-11-22", "close": 0.11, "volume": 14074.0}, {"date": "2016-11-23", "close": 0.13, "volume": 26000.0}, {"date": "2016-11-24", "close": 0.125, "volume": 100000.0}, {"date": "2016-11-29", "close": 0.13, "volume": 46000.0}, {"date": "2016-12-01", "close": 0.13, "volume": 286920.0}, {"date": "2016-12-02", "close": 0.15, "volume": 602220.0}, {"date": "2016-12-05", "close": 0.15, "volume": 24045.0}, {"date": "2016-12-06", "close": 0.15, "volume": 229725.0}, {"date": "2016-12-07", "close": 0.16, "volume": 376023.0}, {"date": "2016-12-08", "close": 0.16, "volume": 398825.0}, {"date": "2016-12-09", "close": 0.16, "volume": 382719.0}, {"date": "2016-12-13", "close": 0.16, "volume": 45926.0}, {"date": "2016-12-15", "close": 0.16, "volume": 100000.0}, {"date": "2016-12-16", "close": 0.15, "volume": 136408.0}, {"date": "2016-12-19", "close": 0.15, "volume": 10007.0}, {"date": "2016-12-21", "close": 0.15, "volume": 200000.0}, {"date": "2016-12-22", "close": 0.15, "volume": 20000.0}, {"date": "2016-12-23", "close": 0.155, "volume": 14841.0}, {"date": "2017-01-03", "close": 0.165, "volume": 125751.0}, {"date": "2017-01-04", "close": 0.16, "volume": 116095.0}, {"date": "2017-01-05", "close": 0.155, "volume": 23280.0}, {"date": "2017-01-06", "close": 0.16, "volume": 25000.0}, {"date": "2017-01-09", "close": 0.165, "volume": 157231.0}, {"date": "2017-01-10", "close": 0.175, "volume": 58171.0}, {"date": "2017-01-11", "close": 0.17, "volume": 88402.0}, {"date": "2017-01-12", "close": 0.17, "volume": 78024.0}, {"date": "2017-01-13", "close": 0.165, "volume": 242358.0}, {"date": "2017-01-16", "close": 0.165, "volume": 330490.0}, {"date": "2017-01-17", "close": 0.17, "volume": 128554.0}, {"date": "2017-01-18", "close": 0.17, "volume": 235283.0}, {"date": "2017-01-19", "close": 0.17, "volume": 33000.0}, {"date": "2017-01-20", "close": 0.17, "volume": 1020000.0}, {"date": "2017-01-23", "close": 0.17, "volume": 136064.0}, {"date": "2017-01-24", "close": 0.175, "volume": 45000.0}, {"date": "2017-01-25", "close": 0.18, "volume": 280017.0}, {"date": "2017-01-27", "close": 0.2, "volume": 222350.0}, {"date": "2017-01-30", "close": 0.215, "volume": 248897.0}, {"date": "2017-01-31", "close": 0.23, "volume": 162568.0}, {"date": "2017-02-01", "close": 0.22, "volume": 59608.0}, {"date": "2017-02-02", "close": 0.215, "volume": 125680.0}, {"date": "2017-02-06", "close": 0.23, "volume": 40733.0}, {"date": "2017-02-07", "close": 0.23, "volume": 37208.0}, {"date": "2017-02-08", "close": 0.235, "volume": 268000.0}, {"date": "2017-02-09", "close": 0.22, "volume": 100000.0}, {"date": "2017-02-10", "close": 0.235, "volume": 100000.0}, {"date": "2017-02-13", "close": 0.22, "volume": 267219.0}, {"date": "2017-02-14", "close": 0.225, "volume": 229248.0}, {"date": "2017-02-15", "close": 0.215, "volume": 250000.0}, {"date": "2017-02-16", "close": 0.225, "volume": 67344.0}, {"date": "2017-02-17", "close": 0.21, "volume": 131073.0}, {"date": "2017-02-20", "close": 0.2, "volume": 75908.0}, {"date": "2017-02-21", "close": 0.19, "volume": 253470.0}, {"date": "2017-02-22", "close": 0.205, "volume": 173922.0}, {"date": "2017-02-23", "close": 0.22, "volume": 285906.0}, {"date": "2017-02-24", "close": 0.24, "volume": 543001.0}, {"date": "2017-02-27", "close": 0.235, "volume": 229500.0}, {"date": "2017-02-28", "close": 0.235, "volume": 55031.0}, {"date": "2017-03-01", "close": 0.25, "volume": 75600.0}, {"date": "2017-03-02", "close": 0.26, "volume": 27763.0}, {"date": "2017-03-03", "close": 0.26, "volume": 7821.0}, {"date": "2017-03-06", "close": 0.26, "volume": 50000.0}, {"date": "2017-03-07", "close": 0.235, "volume": 204391.0}, {"date": "2017-03-08", "close": 0.235, "volume": 10700.0}, {"date": "2017-03-09", "close": 0.24, "volume": 305894.0}, {"date": "2017-03-10", "close": 0.23, "volume": 105460.0}, {"date": "2017-03-13", "close": 0.215, "volume": 120000.0}, {"date": "2017-03-14", "close": 0.2, "volume": 208218.0}, {"date": "2017-03-15", "close": 0.2, "volume": 100000.0}, {"date": "2017-03-16", "close": 0.21, "volume": 10000.0}, {"date": "2017-03-17", "close": 0.21, "volume": 304219.0}, {"date": "2017-03-20", "close": 0.2, "volume": 154114.0}, {"date": "2017-03-22", "close": 0.23, "volume": 178800.0}, {"date": "2017-03-23", "close": 0.215, "volume": 133378.0}, {"date": "2017-03-24", "close": 0.215, "volume": 2500.0}, {"date": "2017-03-27", "close": 0.22, "volume": 85000.0}, {"date": "2017-03-28", "close": 0.21, "volume": 48289.0}, {"date": "2017-03-29", "close": 0.235, "volume": 728291.0}, {"date": "2017-03-30", "close": 0.245, "volume": 604022.0}, {"date": "2017-03-31", "close": 0.25, "volume": 695814.0}, {"date": "2017-04-03", "close": 0.24, "volume": 576270.0}, {"date": "2017-04-04", "close": 0.24, "volume": 20000.0}, {"date": "2017-04-05", "close": 0.235, "volume": 67584.0}, {"date": "2017-04-07", "close": 0.235, "volume": 12702.0}, {"date": "2017-04-10", "close": 0.235, "volume": 31219.0}, {"date": "2017-04-11", "close": 0.225, "volume": 48469.0}, {"date": "2017-04-12", "close": 0.22, "volume": 201007.0}, {"date": "2017-04-13", "close": 0.2, "volume": 205100.0}, {"date": "2017-04-18", "close": 0.2, "volume": 73507.0}, {"date": "2017-04-19", "close": 0.21, "volume": 107854.0}, {"date": "2017-04-20", "close": 0.215, "volume": 39600.0}, {"date": "2017-04-21", "close": 0.205, "volume": 96438.0}, {"date": "2017-04-24", "close": 0.2, "volume": 105000.0}, {"date": "2017-04-26", "close": 0.2, "volume": 35050.0}, {"date": "2017-04-27", "close": 0.195, "volume": 32820.0}, {"date": "2017-04-28", "close": 0.195, "volume": 90780.0}, {"date": "2017-05-01", "close": 0.205, "volume": 60000.0}, {"date": "2017-05-03", "close": 0.19, "volume": 24285.0}, {"date": "2017-05-05", "close": 0.2, "volume": 122668.0}, {"date": "2017-05-08", "close": 0.2, "volume": 240472.0}, {"date": "2017-05-09", "close": 0.195, "volume": 40000.0}, {"date": "2017-05-10", "close": 0.17, "volume": 415800.0}, {"date": "2017-05-11", "close": 0.17, "volume": 302720.0}, {"date": "2017-05-12", "close": 0.19, "volume": 132000.0}, {"date": "2017-05-15", "close": 0.2, "volume": 328675.0}, {"date": "2017-05-16", "close": 0.19, "volume": 18852.0}, {"date": "2017-05-17", "close": 0.2, "volume": 15148.0}, {"date": "2017-05-18", "close": 0.18, "volume": 6000.0}, {"date": "2017-05-19", "close": 0.19, "volume": 90704.0}, {"date": "2017-05-22", "close": 0.19, "volume": 10651.0}, {"date": "2017-05-23", "close": 0.19, "volume": 80123.0}, {"date": "2017-05-25", "close": 0.18, "volume": 131844.0}, {"date": "2017-05-26", "close": 0.18, "volume": 5946.0}, {"date": "2017-05-29", "close": 0.18, "volume": 61500.0}, {"date": "2017-05-30", "close": 0.18, "volume": 50000.0}, {"date": "2017-05-31", "close": 0.21, "volume": 145896.0}, {"date": "2017-06-01", "close": 0.2, "volume": 54816.0}, {"date": "2017-06-02", "close": 0.19, "volume": 19035.0}, {"date": "2017-06-05", "close": 0.18, "volume": 72490.0}, {"date": "2017-06-06", "close": 0.175, "volume": 125383.0}, {"date": "2017-06-07", "close": 0.175, "volume": 15000.0}, {"date": "2017-06-08", "close": 0.18, "volume": 20000.0}, {"date": "2017-06-13", "close": 0.175, "volume": 29617.0}, {"date": "2017-06-14", "close": 0.165, "volume": 54500.0}, {"date": "2017-06-20", "close": 0.16, "volume": 7554.0}, {"date": "2017-06-21", "close": 0.17, "volume": 2400.0}, {"date": "2017-06-22", "close": 0.17, "volume": 193092.0}, {"date": "2017-06-23", "close": 0.17, "volume": 10000.0}, {"date": "2017-06-26", "close": 0.155, "volume": 40000.0}, {"date": "2017-06-27", "close": 0.145, "volume": 205899.0}, {"date": "2017-06-28", "close": 0.145, "volume": 170899.0}, {"date": "2017-07-03", "close": 0.15, "volume": 645344.0}, {"date": "2017-07-04", "close": 0.15, "volume": 50000.0}, {"date": "2017-07-05", "close": 0.16, "volume": 195463.0}, {"date": "2017-07-06", "close": 0.16, "volume": 131056.0}, {"date": "2017-07-07", "close": 0.165, "volume": 16540.0}, {"date": "2017-07-10", "close": 0.16, "volume": 21000.0}, {"date": "2017-07-11", "close": 0.155, "volume": 86947.0}, {"date": "2017-07-17", "close": 0.145, "volume": 20000.0}, {"date": "2017-07-20", "close": 0.155, "volume": 33000.0}, {"date": "2017-07-21", "close": 0.155, "volume": 34000.0}, {"date": "2017-07-24", "close": 0.15, "volume": 11484.0}, {"date": "2017-07-25", "close": 0.145, "volume": 32332.0}, {"date": "2017-07-26", "close": 0.145, "volume": 1601.0}, {"date": "2017-07-31", "close": 0.15, "volume": 81716.0}, {"date": "2017-08-01", "close": 0.16, "volume": 551.0}, {"date": "2017-08-02", "close": 0.155, "volume": 42000.0}, {"date": "2017-08-03", "close": 0.165, "volume": 65802.0}, {"date": "2017-08-04", "close": 0.17, "volume": 14286.0}, {"date": "2017-08-07", "close": 0.17, "volume": 46760.0}, {"date": "2017-08-08", "close": 0.17, "volume": 150000.0}, {"date": "2017-08-10", "close": 0.17, "volume": 106300.0}, {"date": "2017-08-11", "close": 0.15, "volume": 41276.0}, {"date": "2017-08-14", "close": 0.15, "volume": 118240.0}, {"date": "2017-08-15", "close": 0.155, "volume": 103744.0}, {"date": "2017-08-16", "close": 0.18, "volume": 254655.0}, {"date": "2017-08-17", "close": 0.17, "volume": 121344.0}, {"date": "2017-08-21", "close": 0.17, "volume": 6667.0}, {"date": "2017-08-22", "close": 0.16, "volume": 231878.0}, {"date": "2017-08-23", "close": 0.18, "volume": 9000.0}, {"date": "2017-08-24", "close": 0.19, "volume": 10007.0}, {"date": "2017-08-25", "close": 0.175, "volume": 480.0}, {"date": "2017-08-29", "close": 0.175, "volume": 73824.0}, {"date": "2017-08-30", "close": 0.16, "volume": 3648.0}, {"date": "2017-09-01", "close": 0.165, "volume": 69351.0}, {"date": "2017-09-04", "close": 0.17, "volume": 303400.0}, {"date": "2017-09-05", "close": 0.16, "volume": 256448.0}, {"date": "2017-09-06", "close": 0.165, "volume": 312559.0}, {"date": "2017-09-07", "close": 0.165, "volume": 250000.0}, {"date": "2017-09-08", "close": 0.175, "volume": 515145.0}, {"date": "2017-09-11", "close": 0.17, "volume": 30000.0}, {"date": "2017-09-12", "close": 0.185, "volume": 765721.0}, {"date": "2017-09-13", "close": 0.19, "volume": 176461.0}, {"date": "2017-09-14", "close": 0.185, "volume": 75427.0}, {"date": "2017-09-18", "close": 0.205, "volume": 359247.0}, {"date": "2017-09-19", "close": 0.22, "volume": 562007.0}, {"date": "2017-09-20", "close": 0.2, "volume": 151853.0}, {"date": "2017-09-21", "close": 0.195, "volume": 325400.0}, {"date": "2017-09-22", "close": 0.22, "volume": 131611.0}, {"date": "2017-09-25", "close": 0.21, "volume": 20000.0}, {"date": "2017-09-26", "close": 0.185, "volume": 204897.0}, {"date": "2017-09-27", "close": 0.17, "volume": 43250.0}, {"date": "2017-09-28", "close": 0.18, "volume": 140482.0}, {"date": "2017-09-29", "close": 0.19, "volume": 994.0}, {"date": "2017-10-02", "close": 0.19, "volume": 36497.0}, {"date": "2017-10-04", "close": 0.2, "volume": 458272.0}, {"date": "2017-10-05", "close": 0.195, "volume": 504892.0}, {"date": "2017-10-06", "close": 0.205, "volume": 259446.0}, {"date": "2017-10-09", "close": 0.2, "volume": 137500.0}, {"date": "2017-10-10", "close": 0.25, "volume": 1402472.0}, {"date": "2017-10-11", "close": 0.25, "volume": 1148576.0}, {"date": "2017-10-12", "close": 0.22, "volume": 479250.0}, {"date": "2017-10-13", "close": 0.25, "volume": 345303.0}, {"date": "2017-10-16", "close": 0.23, "volume": 319306.0}, {"date": "2017-10-17", "close": 0.24, "volume": 646663.0}, {"date": "2017-10-18", "close": 0.215, "volume": 497404.0}, {"date": "2017-10-19", "close": 0.2, "volume": 286608.0}, {"date": "2017-10-20", "close": 0.195, "volume": 249333.0}, {"date": "2017-10-23", "close": 0.195, "volume": 164181.0}, {"date": "2017-10-24", "close": 0.19, "volume": 192224.0}, {"date": "2017-10-25", "close": 0.195, "volume": 55796.0}, {"date": "2017-10-26", "close": 0.19, "volume": 994271.0}, {"date": "2017-10-27", "close": 0.19, "volume": 357776.0}, {"date": "2017-10-30", "close": 0.19, "volume": 624539.0}, {"date": "2017-10-31", "close": 0.215, "volume": 1433652.0}, {"date": "2017-11-01", "close": 0.2, "volume": 680772.0}, {"date": "2017-11-02", "close": 0.215, "volume": 911755.0}, {"date": "2017-11-03", "close": 0.27, "volume": 1706904.0}, {"date": "2017-11-06", "close": 0.245, "volume": 657007.0}, {"date": "2017-11-07", "close": 0.235, "volume": 1020066.0}, {"date": "2017-11-08", "close": 0.25, "volume": 996286.0}, {"date": "2017-11-09", "close": 0.24, "volume": 377355.0}, {"date": "2017-11-10", "close": 0.23, "volume": 914220.0}, {"date": "2017-11-13", "close": 0.23, "volume": 448415.0}, {"date": "2017-11-14", "close": 0.255, "volume": 952168.0}, {"date": "2017-11-15", "close": 0.25, "volume": 780458.0}, {"date": "2017-11-16", "close": 0.24, "volume": 126392.0}, {"date": "2017-11-17", "close": 0.25, "volume": 174000.0}, {"date": "2017-11-20", "close": 0.245, "volume": 199859.0}, {"date": "2017-11-21", "close": 0.255, "volume": 582584.0}, {"date": "2017-11-22", "close": 0.24, "volume": 486426.0}, {"date": "2017-11-23", "close": 0.23, "volume": 177839.0}, {"date": "2017-11-24", "close": 0.235, "volume": 282695.0}, {"date": "2017-11-27", "close": 0.205, "volume": 894601.0}, {"date": "2017-11-28", "close": 0.19, "volume": 735590.0}, {"date": "2017-11-29", "close": 0.19, "volume": 175239.0}, {"date": "2017-11-30", "close": 0.195, "volume": 344765.0}, {"date": "2017-12-01", "close": 0.2, "volume": 602675.0}, {"date": "2017-12-04", "close": 0.115, "volume": 4352108.0}, {"date": "2017-12-05", "close": 0.105, "volume": 1003237.0}, {"date": "2017-12-06", "close": 0.105, "volume": 292880.0}, {"date": "2017-12-07", "close": 0.105, "volume": 167014.0}, {"date": "2017-12-08", "close": 0.105, "volume": 256070.0}, {"date": "2017-12-11", "close": 0.1, "volume": 607534.0}, {"date": "2017-12-12", "close": 0.1, "volume": 319366.0}, {"date": "2017-12-13", "close": 0.099, "volume": 256100.0}, {"date": "2017-12-14", "close": 0.087, "volume": 795794.0}, {"date": "2017-12-15", "close": 0.089, "volume": 217268.0}, {"date": "2017-12-18", "close": 0.091, "volume": 332199.0}, {"date": "2017-12-19", "close": 0.092, "volume": 153240.0}, {"date": "2017-12-20", "close": 0.095, "volume": 100300.0}, {"date": "2017-12-21", "close": 0.092, "volume": 175061.0}, {"date": "2017-12-22", "close": 0.095, "volume": 238291.0}, {"date": "2017-12-27", "close": 0.095, "volume": 52000.0}, {"date": "2017-12-28", "close": 0.1, "volume": 124300.0}, {"date": "2017-12-29", "close": 0.1, "volume": 95000.0}, {"date": "2018-01-02", "close": 0.1, "volume": 50500.0}, {"date": "2018-01-03", "close": 0.1, "volume": 130690.0}, {"date": "2018-01-04", "close": 0.1, "volume": 41092.0}, {"date": "2018-01-05", "close": 0.115, "volume": 245609.0}, {"date": "2018-01-08", "close": 0.093, "volume": 1159521.0}, {"date": "2018-01-09", "close": 0.095, "volume": 250083.0}, {"date": "2018-01-10", "close": 0.098, "volume": 108209.0}, {"date": "2018-01-11", "close": 0.096, "volume": 278979.0}, {"date": "2018-01-12", "close": 0.1, "volume": 244554.0}, {"date": "2018-01-15", "close": 0.1, "volume": 194052.0}, {"date": "2018-01-16", "close": 0.11, "volume": 198463.0}, {"date": "2018-01-17", "close": 0.1, "volume": 186403.0}, {"date": "2018-01-18", "close": 0.1, "volume": 23000.0}, {"date": "2018-01-19", "close": 0.1, "volume": 120334.0}, {"date": "2018-01-22", "close": 0.1, "volume": 86210.0}, {"date": "2018-01-23", "close": 0.11, "volume": 166693.0}, {"date": "2018-01-24", "close": 0.105, "volume": 57044.0}, {"date": "2018-01-25", "close": 0.105, "volume": 62199.0}, {"date": "2018-01-29", "close": 0.11, "volume": 70000.0}, {"date": "2018-01-30", "close": 0.105, "volume": 234315.0}, {"date": "2018-01-31", "close": 0.105, "volume": 99828.0}, {"date": "2018-02-01", "close": 0.105, "volume": 9500.0}, {"date": "2018-02-02", "close": 0.11, "volume": 21000.0}, {"date": "2018-02-05", "close": 0.1, "volume": 135295.0}, {"date": "2018-02-06", "close": 0.098, "volume": 127960.0}, {"date": "2018-02-07", "close": 0.099, "volume": 74918.0}, {"date": "2018-02-09", "close": 0.095, "volume": 34000.0}, {"date": "2018-02-12", "close": 0.1, "volume": 129573.0}, {"date": "2018-02-13", "close": 0.105, "volume": 252627.0}, {"date": "2018-02-15", "close": 0.105, "volume": 210000.0}, {"date": "2018-02-19", "close": 0.115, "volume": 87915.0}, {"date": "2018-02-20", "close": 0.115, "volume": 36060.0}, {"date": "2018-02-21", "close": 0.115, "volume": 149719.0}, {"date": "2018-02-22", "close": 0.11, "volume": 157788.0}, {"date": "2018-02-23", "close": 0.11, "volume": 2500.0}, {"date": "2018-02-26", "close": 0.115, "volume": 146271.0}, {"date": "2018-02-27", "close": 0.11, "volume": 66580.0}, {"date": "2018-03-01", "close": 0.1, "volume": 30325.0}, {"date": "2018-03-05", "close": 0.105, "volume": 1628.0}, {"date": "2018-03-06", "close": 0.115, "volume": 223001.0}, {"date": "2018-03-07", "close": 0.115, "volume": 134187.0}, {"date": "2018-03-08", "close": 0.105, "volume": 216409.0}, {"date": "2018-03-09", "close": 0.11, "volume": 6966.0}, {"date": "2018-03-12", "close": 0.11, "volume": 9090.0}, {"date": "2018-03-13", "close": 0.1, "volume": 27531.0}, {"date": "2018-03-14", "close": 0.1, "volume": 30000.0}, {"date": "2018-03-15", "close": 0.096, "volume": 800000.0}, {"date": "2018-03-16", "close": 0.097, "volume": 10000.0}, {"date": "2018-03-19", "close": 0.105, "volume": 50454.0}, {"date": "2018-03-20", "close": 0.105, "volume": 99546.0}, {"date": "2018-03-21", "close": 0.105, "volume": 548465.0}, {"date": "2018-03-22", "close": 0.1, "volume": 173790.0}, {"date": "2018-03-23", "close": 0.096, "volume": 79610.0}, {"date": "2018-03-27", "close": 0.092, "volume": 35000.0}, {"date": "2018-03-28", "close": 0.093, "volume": 20870.0}, {"date": "2018-03-29", "close": 0.093, "volume": 7424.0}, {"date": "2018-04-03", "close": 0.092, "volume": 70777.0}, {"date": "2018-04-05", "close": 0.092, "volume": 3350.0}, {"date": "2018-04-09", "close": 0.09, "volume": 10000.0}, {"date": "2018-04-11", "close": 0.105, "volume": 586745.0}, {"date": "2018-04-13", "close": 0.1, "volume": 98200.0}, {"date": "2018-04-16", "close": 0.093, "volume": 91330.0}, {"date": "2018-04-17", "close": 0.091, "volume": 71649.0}, {"date": "2018-04-18", "close": 0.09, "volume": 41999.0}, {"date": "2018-04-19", "close": 0.088, "volume": 23429.0}, {"date": "2018-04-20", "close": 0.091, "volume": 39259.0}, {"date": "2018-04-23", "close": 0.084, "volume": 157940.0}, {"date": "2018-04-26", "close": 0.1, "volume": 245500.0}, {"date": "2018-04-30", "close": 0.099, "volume": 9090.0}, {"date": "2018-05-02", "close": 0.085, "volume": 100000.0}, {"date": "2018-05-07", "close": 0.085, "volume": 15000.0}, {"date": "2018-05-08", "close": 0.09, "volume": 15980.0}, {"date": "2018-05-09", "close": 0.09, "volume": 46151.0}, {"date": "2018-05-10", "close": 0.09, "volume": 40000.0}, {"date": "2018-05-11", "close": 0.09, "volume": 269542.0}, {"date": "2018-05-14", "close": 0.085, "volume": 200000.0}, {"date": "2018-05-17", "close": 0.098, "volume": 37780.0}, {"date": "2018-05-21", "close": 0.088, "volume": 18122.0}, {"date": "2018-05-24", "close": 0.09, "volume": 30976.0}, {"date": "2018-05-25", "close": 0.09, "volume": 151000.0}, {"date": "2018-05-28", "close": 0.085, "volume": 139553.0}, {"date": "2018-05-29", "close": 0.085, "volume": 55477.0}, {"date": "2018-05-30", "close": 0.085, "volume": 16490.0}, {"date": "2018-05-31", "close": 0.087, "volume": 9361.0}, {"date": "2018-06-01", "close": 0.088, "volume": 72694.0}, {"date": "2018-06-05", "close": 0.086, "volume": 1889.0}, {"date": "2018-06-06", "close": 0.089, "volume": 24709.0}, {"date": "2018-06-07", "close": 0.081, "volume": 223200.0}, {"date": "2018-06-08", "close": 0.08, "volume": 55900.0}, {"date": "2018-06-12", "close": 0.08, "volume": 60793.0}, {"date": "2018-06-13", "close": 0.08, "volume": 6000.0}, {"date": "2018-06-14", "close": 0.085, "volume": 11363.0}, {"date": "2018-06-15", "close": 0.079, "volume": 47247.0}, {"date": "2018-06-18", "close": 0.079, "volume": 44234.0}, {"date": "2018-06-19", "close": 0.078, "volume": 69285.0}, {"date": "2018-06-20", "close": 0.075, "volume": 260117.0}, {"date": "2018-06-21", "close": 0.072, "volume": 122272.0}, {"date": "2018-06-22", "close": 0.072, "volume": 30000.0}, {"date": "2018-06-25", "close": 0.074, "volume": 167446.0}, {"date": "2018-06-27", "close": 0.077, "volume": 85895.0}, {"date": "2018-06-28", "close": 0.073, "volume": 242870.0}, {"date": "2018-06-29", "close": 0.078, "volume": 410562.0}, {"date": "2018-07-02", "close": 0.079, "volume": 24500.0}, {"date": "2018-07-03", "close": 0.08, "volume": 50000.0}, {"date": "2018-07-04", "close": 0.083, "volume": 10554.0}, {"date": "2018-07-05", "close": 0.083, "volume": 27700.0}, {"date": "2018-07-06", "close": 0.088, "volume": 296271.0}, {"date": "2018-07-10", "close": 0.086, "volume": 14717.0}, {"date": "2018-07-11", "close": 0.088, "volume": 15000.0}, {"date": "2018-07-12", "close": 0.095, "volume": 287827.0}, {"date": "2018-07-13", "close": 0.096, "volume": 10756.0}, {"date": "2018-07-16", "close": 0.11, "volume": 218904.0}, {"date": "2018-07-17", "close": 0.1, "volume": 153023.0}, {"date": "2018-07-18", "close": 0.1, "volume": 176981.0}, {"date": "2018-07-25", "close": 0.11, "volume": 215000.0}, {"date": "2018-07-26", "close": 0.11, "volume": 72689.0}, {"date": "2018-07-31", "close": 0.105, "volume": 9000.0}, {"date": "2018-08-02", "close": 0.11, "volume": 10000.0}, {"date": "2018-08-03", "close": 0.1, "volume": 95177.0}, {"date": "2018-08-06", "close": 0.099, "volume": 26187.0}, {"date": "2018-08-07", "close": 0.1, "volume": 10000.0}, {"date": "2018-08-08", "close": 0.1, "volume": 69179.0}, {"date": "2018-08-10", "close": 0.1, "volume": 25500.0}, {"date": "2018-08-13", "close": 0.1, "volume": 35850.0}, {"date": "2018-08-15", "close": 0.105, "volume": 133249.0}, {"date": "2018-08-16", "close": 0.115, "volume": 176358.0}, {"date": "2018-08-17", "close": 0.115, "volume": 109266.0}, {"date": "2018-08-20", "close": 0.115, "volume": 16768.0}, {"date": "2018-08-21", "close": 0.125, "volume": 61214.0}, {"date": "2018-08-22", "close": 0.15, "volume": 366200.0}, {"date": "2018-08-23", "close": 0.15, "volume": 112820.0}, {"date": "2018-08-24", "close": 0.13, "volume": 34094.0}, {"date": "2018-08-27", "close": 0.14, "volume": 15000.0}, {"date": "2018-08-28", "close": 0.14, "volume": 135750.0}, {"date": "2018-08-29", "close": 0.145, "volume": 27694.0}, {"date": "2018-08-30", "close": 0.13, "volume": 99530.0}, {"date": "2018-08-31", "close": 0.13, "volume": 83182.0}, {"date": "2018-09-03", "close": 0.14, "volume": 33377.0}, {"date": "2018-09-06", "close": 0.13, "volume": 35000.0}, {"date": "2018-09-07", "close": 0.125, "volume": 51880.0}, {"date": "2018-09-11", "close": 0.125, "volume": 29370.0}, {"date": "2018-09-12", "close": 0.115, "volume": 165328.0}, {"date": "2018-09-13", "close": 0.12, "volume": 81275.0}, {"date": "2018-09-14", "close": 0.12, "volume": 47751.0}, {"date": "2018-09-17", "close": 0.115, "volume": 12000.0}, {"date": "2018-09-26", "close": 0.115, "volume": 5974.0}, {"date": "2018-10-01", "close": 0.11, "volume": 25000.0}, {"date": "2018-10-02", "close": 0.11, "volume": 52623.0}, {"date": "2018-10-03", "close": 0.105, "volume": 3500.0}, {"date": "2018-10-04", "close": 0.1, "volume": 167501.0}, {"date": "2018-10-05", "close": 0.1, "volume": 127990.0}, {"date": "2018-10-09", "close": 0.11, "volume": 8800.0}, {"date": "2018-10-11", "close": 0.095, "volume": 159423.0}, {"date": "2018-10-15", "close": 0.095, "volume": 114989.0}, {"date": "2018-10-22", "close": 0.099, "volume": 31000.0}, {"date": "2018-10-25", "close": 0.084, "volume": 116849.0}, {"date": "2018-10-26", "close": 0.08, "volume": 133582.0}, {"date": "2018-10-31", "close": 0.08, "volume": 15268.0}, {"date": "2018-11-01", "close": 0.08, "volume": 2310.0}, {"date": "2018-11-05", "close": 0.08, "volume": 8719.0}, {"date": "2018-11-09", "close": 0.08, "volume": 16125.0}, {"date": "2018-11-12", "close": 0.069, "volume": 95659.0}, {"date": "2018-11-13", "close": 0.068, "volume": 64999.0}, {"date": "2018-11-14", "close": 0.074, "volume": 39497.0}, {"date": "2018-11-15", "close": 0.073, "volume": 228907.0}, {"date": "2018-11-16", "close": 0.07, "volume": 42646.0}, {"date": "2018-11-19", "close": 0.07, "volume": 1104.0}, {"date": "2018-11-23", "close": 0.06, "volume": 50000.0}, {"date": "2018-11-27", "close": 0.06, "volume": 68000.0}, {"date": "2018-11-28", "close": 0.09, "volume": 308799.0}, {"date": "2018-11-29", "close": 0.08, "volume": 114999.0}, {"date": "2018-11-30", "close": 0.08, "volume": 7000.0}, {"date": "2018-12-03", "close": 0.08, "volume": 150000.0}, {"date": "2018-12-04", "close": 0.08, "volume": 17517.0}, {"date": "2018-12-05", "close": 0.08, "volume": 8952.0}, {"date": "2018-12-06", "close": 0.075, "volume": 88875.0}, {"date": "2018-12-12", "close": 0.078, "volume": 6400.0}, {"date": "2018-12-17", "close": 0.078, "volume": 12821.0}, {"date": "2018-12-20", "close": 0.07, "volume": 141946.0}, {"date": "2019-01-10", "close": 0.07, "volume": 40432.0}, {"date": "2019-01-11", "close": 0.07, "volume": 3268.0}, {"date": "2019-01-17", "close": 0.065, "volume": 101916.0}, {"date": "2019-01-18", "close": 0.075, "volume": 25000.0}, {"date": "2019-01-22", "close": 0.07, "volume": 22504.0}, {"date": "2019-01-23", "close": 0.07, "volume": 92166.0}, {"date": "2019-01-24", "close": 0.07, "volume": 4881.0}, {"date": "2019-01-25", "close": 0.07, "volume": 4710.0}, {"date": "2019-01-29", "close": 0.075, "volume": 71054.0}, {"date": "2019-02-04", "close": 0.062, "volume": 25640.0}, {"date": "2019-02-06", "close": 0.062, "volume": 10000.0}, {"date": "2019-02-11", "close": 0.065, "volume": 15200.0}, {"date": "2019-02-18", "close": 0.066, "volume": 60606.0}, {"date": "2019-02-21", "close": 0.065, "volume": 41050.0}, {"date": "2019-02-22", "close": 0.057, "volume": 38233.0}, {"date": "2019-02-28", "close": 0.061, "volume": 26177.0}, {"date": "2019-03-05", "close": 0.058, "volume": 2500.0}, {"date": "2019-03-08", "close": 0.06, "volume": 30000.0}, {"date": "2019-03-13", "close": 0.06, "volume": 68792.0}, {"date": "2019-03-14", "close": 0.068, "volume": 454499.0}, {"date": "2019-03-15", "close": 0.068, "volume": 107580.0}, {"date": "2019-03-20", "close": 0.071, "volume": 160798.0}, {"date": "2019-03-21", "close": 0.071, "volume": 14080.0}, {"date": "2019-03-22", "close": 0.07, "volume": 81393.0}, {"date": "2019-03-25", "close": 0.07, "volume": 27809.0}, {"date": "2019-03-26", "close": 0.062, "volume": 4450.0}, {"date": "2019-03-27", "close": 0.061, "volume": 30000.0}, {"date": "2019-03-29", "close": 0.062, "volume": 62417.0}, {"date": "2019-04-02", "close": 0.063, "volume": 2036.0}, {"date": "2019-04-03", "close": 0.062, "volume": 100000.0}, {"date": "2019-04-04", "close": 0.062, "volume": 20000.0}, {"date": "2019-04-05", "close": 0.06, "volume": 577515.0}, {"date": "2019-04-09", "close": 0.062, "volume": 95009.0}, {"date": "2019-04-10", "close": 0.072, "volume": 17859.0}, {"date": "2019-04-12", "close": 0.069, "volume": 6409.0}, {"date": "2019-04-18", "close": 0.058, "volume": 55334.0}, {"date": "2019-04-24", "close": 0.057, "volume": 47985.0}, {"date": "2019-05-07", "close": 0.054, "volume": 36814.0}, {"date": "2019-05-09", "close": 0.057, "volume": 28978.0}, {"date": "2019-05-10", "close": 0.062, "volume": 121459.0}, {"date": "2019-05-13", "close": 0.068, "volume": 21723.0}, {"date": "2019-05-14", "close": 0.069, "volume": 107896.0}, {"date": "2019-05-28", "close": 0.07, "volume": 531841.0}, {"date": "2019-05-29", "close": 0.07, "volume": 30132.0}, {"date": "2019-05-30", "close": 0.07, "volume": 111315.0}, {"date": "2019-06-04", "close": 0.07, "volume": 426923.0}, {"date": "2019-06-05", "close": 0.07, "volume": 784886.0}, {"date": "2019-06-11", "close": 0.06, "volume": 271134.0}, {"date": "2019-06-17", "close": 0.054, "volume": 7500.0}, {"date": "2019-06-18", "close": 0.055, "volume": 35000.0}, {"date": "2019-06-19", "close": 0.056, "volume": 26667.0}, {"date": "2019-06-26", "close": 0.054, "volume": 35773.0}, {"date": "2019-06-27", "close": 0.053, "volume": 185877.0}, {"date": "2019-07-04", "close": 0.049, "volume": 12962.0}, {"date": "2019-07-09", "close": 0.05, "volume": 9090.0}, {"date": "2019-07-11", "close": 0.068, "volume": 235725.0}, {"date": "2019-07-12", "close": 0.07, "volume": 2088.0}, {"date": "2019-07-15", "close": 0.072, "volume": 130000.0}, {"date": "2019-07-16", "close": 0.077, "volume": 136224.0}, {"date": "2019-07-17", "close": 0.079, "volume": 54766.0}, {"date": "2019-07-18", "close": 0.077, "volume": 193564.0}, {"date": "2019-07-19", "close": 0.085, "volume": 168687.0}, {"date": "2019-07-24", "close": 0.087, "volume": 12000.0}, {"date": "2019-08-01", "close": 0.085, "volume": 162436.0}, {"date": "2019-08-02", "close": 0.083, "volume": 138564.0}, {"date": "2019-08-05", "close": 0.083, "volume": 18314.0}, {"date": "2019-08-08", "close": 0.081, "volume": 10000.0}, {"date": "2019-08-09", "close": 0.095, "volume": 289162.0}, {"date": "2019-08-12", "close": 0.096, "volume": 16350.0}, {"date": "2019-08-13", "close": 0.088, "volume": 94097.0}, {"date": "2019-08-14", "close": 0.09, "volume": 50000.0}, {"date": "2019-08-16", "close": 0.094, "volume": 144375.0}, {"date": "2019-08-20", "close": 0.097, "volume": 106320.0}, {"date": "2019-08-21", "close": 0.1, "volume": 321587.0}, {"date": "2019-08-22", "close": 0.095, "volume": 100000.0}, {"date": "2019-08-23", "close": 0.092, "volume": 221825.0}, {"date": "2019-08-26", "close": 0.09, "volume": 140000.0}, {"date": "2019-08-29", "close": 0.09, "volume": 37096.0}, {"date": "2019-08-30", "close": 0.088, "volume": 103929.0}, {"date": "2019-09-02", "close": 0.095, "volume": 423176.0}, {"date": "2019-09-03", "close": 0.105, "volume": 1805620.0}, {"date": "2019-09-04", "close": 0.1, "volume": 440873.0}, {"date": "2019-09-05", "close": 0.1, "volume": 122237.0}, {"date": "2019-09-06", "close": 0.099, "volume": 102978.0}, {"date": "2019-09-09", "close": 0.095, "volume": 181088.0}, {"date": "2019-09-10", "close": 0.095, "volume": 27052.0}, {"date": "2019-09-11", "close": 0.095, "volume": 199999.0}, {"date": "2019-09-13", "close": 0.095, "volume": 386118.0}, {"date": "2019-09-16", "close": 0.09, "volume": 66257.0}, {"date": "2019-09-17", "close": 0.089, "volume": 111192.0}, {"date": "2019-09-18", "close": 0.09, "volume": 65000.0}, {"date": "2019-09-19", "close": 0.09, "volume": 13900.0}, {"date": "2019-09-20", "close": 0.089, "volume": 1.0}, {"date": "2019-09-25", "close": 0.088, "volume": 399999.0}, {"date": "2019-10-01", "close": 0.085, "volume": 181887.0}, {"date": "2019-10-02", "close": 0.088, "volume": 94828.0}, {"date": "2019-10-03", "close": 0.088, "volume": 5172.0}, {"date": "2019-10-07", "close": 0.09, "volume": 168610.0}, {"date": "2019-10-08", "close": 0.085, "volume": 83006.0}, {"date": "2019-10-10", "close": 0.082, "volume": 10000.0}, {"date": "2019-10-14", "close": 0.079, "volume": 343852.0}, {"date": "2019-10-16", "close": 0.075, "volume": 108298.0}, {"date": "2019-10-18", "close": 0.073, "volume": 23064.0}, {"date": "2019-10-22", "close": 0.071, "volume": 50000.0}, {"date": "2019-10-25", "close": 0.069, "volume": 10000.0}, {"date": "2019-10-28", "close": 0.073, "volume": 258161.0}, {"date": "2019-10-29", "close": 0.073, "volume": 7132.0}, {"date": "2019-10-31", "close": 0.075, "volume": 198139.0}, {"date": "2019-11-04", "close": 0.068, "volume": 296061.0}, {"date": "2019-11-05", "close": 0.068, "volume": 75000.0}, {"date": "2019-11-06", "close": 0.07, "volume": 242469.0}, {"date": "2019-11-07", "close": 0.073, "volume": 509490.0}, {"date": "2019-11-08", "close": 0.065, "volume": 530835.0}, {"date": "2019-11-11", "close": 0.073, "volume": 169159.0}, {"date": "2019-11-12", "close": 0.072, "volume": 281889.0}, {"date": "2019-11-13", "close": 0.075, "volume": 80000.0}, {"date": "2019-11-14", "close": 0.077, "volume": 228364.0}, {"date": "2019-11-15", "close": 0.08, "volume": 44439.0}, {"date": "2019-11-18", "close": 0.08, "volume": 37000.0}, {"date": "2019-11-19", "close": 0.078, "volume": 40908.0}, {"date": "2019-11-20", "close": 0.075, "volume": 344436.0}, {"date": "2019-11-21", "close": 0.08, "volume": 50000.0}, {"date": "2019-11-22", "close": 0.075, "volume": 100000.0}, {"date": "2019-11-25", "close": 0.074, "volume": 584333.0}, {"date": "2019-11-28", "close": 0.075, "volume": 26315.0}, {"date": "2019-11-29", "close": 0.076, "volume": 100000.0}, {"date": "2019-12-02", "close": 0.075, "volume": 62987.0}, {"date": "2019-12-03", "close": 0.075, "volume": 24000.0}, {"date": "2019-12-04", "close": 0.066, "volume": 291087.0}, {"date": "2019-12-06", "close": 0.068, "volume": 50000.0}, {"date": "2019-12-09", "close": 0.074, "volume": 38500.0}, {"date": "2019-12-10", "close": 0.074, "volume": 25000.0}, {"date": "2019-12-16", "close": 0.069, "volume": 15000.0}, {"date": "2019-12-18", "close": 0.066, "volume": 75582.0}, {"date": "2019-12-30", "close": 0.066, "volume": 24414.0}, {"date": "2019-12-31", "close": 0.061, "volume": 500000.0}, {"date": "2020-01-07", "close": 0.062, "volume": 81000.0}, {"date": "2020-01-08", "close": 0.06, "volume": 209577.0}, {"date": "2020-01-09", "close": 0.058, "volume": 19000.0}, {"date": "2020-01-10", "close": 0.055, "volume": 4940.0}, {"date": "2020-01-13", "close": 0.055, "volume": 113423.0}, {"date": "2020-01-17", "close": 0.061, "volume": 318979.0}, {"date": "2020-01-21", "close": 0.06, "volume": 193286.0}, {"date": "2020-01-22", "close": 0.061, "volume": 64333.0}, {"date": "2020-01-24", "close": 0.07, "volume": 262211.0}, {"date": "2020-01-28", "close": 0.069, "volume": 189632.0}, {"date": "2020-01-29", "close": 0.073, "volume": 144860.0}, {"date": "2020-01-30", "close": 0.071, "volume": 60053.0}, {"date": "2020-01-31", "close": 0.065, "volume": 235606.0}, {"date": "2020-02-03", "close": 0.065, "volume": 164893.0}, {"date": "2020-02-05", "close": 0.062, "volume": 150000.0}, {"date": "2020-02-06", "close": 0.064, "volume": 89853.0}, {"date": "2020-02-07", "close": 0.063, "volume": 54300.0}, {"date": "2020-02-10", "close": 0.063, "volume": 33611.0}, {"date": "2020-02-11", "close": 0.063, "volume": 6000.0}, {"date": "2020-02-12", "close": 0.064, "volume": 104947.0}, {"date": "2020-02-13", "close": 0.066, "volume": 167434.0}, {"date": "2020-02-14", "close": 0.066, "volume": 31363.0}, {"date": "2020-02-19", "close": 0.067, "volume": 99758.0}, {"date": "2020-02-20", "close": 0.064, "volume": 336993.0}, {"date": "2020-02-21", "close": 0.062, "volume": 147989.0}, {"date": "2020-02-25", "close": 0.064, "volume": 21590.0}, {"date": "2020-02-28", "close": 0.056, "volume": 120254.0}, {"date": "2020-03-02", "close": 0.057, "volume": 70820.0}, {"date": "2020-03-03", "close": 0.059, "volume": 61921.0}, {"date": "2020-03-04", "close": 0.055, "volume": 94899.0}, {"date": "2020-03-05", "close": 0.055, "volume": 3000.0}, {"date": "2020-03-09", "close": 0.049, "volume": 232551.0}, {"date": "2020-03-10", "close": 0.048, "volume": 72500.0}, {"date": "2020-03-12", "close": 0.043, "volume": 6350.0}, {"date": "2020-03-13", "close": 0.038, "volume": 43348.0}, {"date": "2020-03-16", "close": 0.027, "volume": 22500.0}, {"date": "2020-03-17", "close": 0.031, "volume": 47500.0}, {"date": "2020-03-18", "close": 0.031, "volume": 284785.0}, {"date": "2020-03-23", "close": 0.03, "volume": 115300.0}, {"date": "2020-03-27", "close": 0.024, "volume": 125986.0}, {"date": "2020-03-30", "close": 0.024, "volume": 97294.0}, {"date": "2020-03-31", "close": 0.027, "volume": 170000.0}, {"date": "2020-04-01", "close": 0.036, "volume": 353313.0}, {"date": "2020-04-03", "close": 0.045, "volume": 8400.0}, {"date": "2020-04-09", "close": 0.041, "volume": 20000.0}, {"date": "2020-04-14", "close": 0.04, "volume": 91900.0}, {"date": "2020-04-15", "close": 0.041, "volume": 1100.0}, {"date": "2020-04-16", "close": 0.04, "volume": 265000.0}, {"date": "2020-04-17", "close": 0.045, "volume": 200835.0}, {"date": "2020-04-20", "close": 0.046, "volume": 55318.0}, {"date": "2020-04-21", "close": 0.062, "volume": 325880.0}, {"date": "2020-04-22", "close": 0.061, "volume": 315000.0}, {"date": "2020-04-24", "close": 0.058, "volume": 8750.0}, {"date": "2020-04-28", "close": 0.055, "volume": 267880.0}, {"date": "2020-04-29", "close": 0.055, "volume": 60000.0}, {"date": "2020-04-30", "close": 0.055, "volume": 323000.0}, {"date": "2020-05-01", "close": 0.055, "volume": 25090.0}, {"date": "2020-05-04", "close": 0.06, "volume": 20000.0}, {"date": "2020-05-05", "close": 0.058, "volume": 34426.0}, {"date": "2020-05-06", "close": 0.057, "volume": 171250.0}, {"date": "2020-05-08", "close": 0.055, "volume": 205353.0}, {"date": "2020-05-11", "close": 0.047, "volume": 66365.0}, {"date": "2020-05-12", "close": 0.045, "volume": 364075.0}, {"date": "2020-05-14", "close": 0.047, "volume": 95000.0}, {"date": "2020-05-15", "close": 0.055, "volume": 324152.0}, {"date": "2020-05-18", "close": 0.062, "volume": 474345.0}, {"date": "2020-05-19", "close": 0.063, "volume": 114000.0}, {"date": "2020-05-20", "close": 0.064, "volume": 284648.0}, {"date": "2020-05-21", "close": 0.059, "volume": 1021364.0}, {"date": "2020-05-22", "close": 0.059, "volume": 234531.0}, {"date": "2020-05-25", "close": 0.06, "volume": 1001137.0}, {"date": "2020-05-26", "close": 0.065, "volume": 137499.0}, {"date": "2020-05-27", "close": 0.065, "volume": 103000.0}, {"date": "2020-05-28", "close": 0.068, "volume": 126176.0}, {"date": "2020-06-01", "close": 0.069, "volume": 153574.0}, {"date": "2020-06-04", "close": 0.065, "volume": 154406.0}, {"date": "2020-06-05", "close": 0.065, "volume": 16393.0}, {"date": "2020-06-09", "close": 0.064, "volume": 386497.0}, {"date": "2020-06-10", "close": 0.056, "volume": 1626178.0}, {"date": "2020-06-11", "close": 0.055, "volume": 964877.0}, {"date": "2020-06-12", "close": 0.055, "volume": 1329836.0}, {"date": "2020-06-15", "close": 0.052, "volume": 210670.0}, {"date": "2020-06-16", "close": 0.052, "volume": 120586.0}, {"date": "2020-06-17", "close": 0.059, "volume": 1304192.0}, {"date": "2020-06-18", "close": 0.057, "volume": 1611755.0}, {"date": "2020-06-19", "close": 0.055, "volume": 1158597.0}, {"date": "2020-06-22", "close": 0.052, "volume": 868621.0}, {"date": "2020-06-23", "close": 0.052, "volume": 964076.0}, {"date": "2020-06-24", "close": 0.051, "volume": 1376086.0}, {"date": "2020-06-25", "close": 0.05, "volume": 741946.0}, {"date": "2020-06-26", "close": 0.049, "volume": 1298612.0}, {"date": "2020-06-29", "close": 0.05, "volume": 2121924.0}, {"date": "2020-06-30", "close": 0.049, "volume": 233000.0}, {"date": "2020-07-01", "close": 0.052, "volume": 302940.0}, {"date": "2020-07-02", "close": 0.051, "volume": 370230.0}, {"date": "2020-07-03", "close": 0.057, "volume": 915123.0}, {"date": "2020-07-06", "close": 0.054, "volume": 458125.0}, {"date": "2020-07-07", "close": 0.052, "volume": 94950.0}, {"date": "2020-07-08", "close": 0.052, "volume": 901020.0}, {"date": "2020-07-09", "close": 0.051, "volume": 496605.0}, {"date": "2020-07-10", "close": 0.052, "volume": 725954.0}, {"date": "2020-07-13", "close": 0.05, "volume": 200000.0}, {"date": "2020-07-14", "close": 0.049, "volume": 390725.0}, {"date": "2020-07-15", "close": 0.052, "volume": 468267.0}, {"date": "2020-07-16", "close": 0.051, "volume": 230039.0}, {"date": "2020-07-17", "close": 0.053, "volume": 49486.0}, {"date": "2020-07-20", "close": 0.053, "volume": 170514.0}, {"date": "2020-07-21", "close": 0.055, "volume": 1367894.0}, {"date": "2020-07-22", "close": 0.062, "volume": 3222967.0}, {"date": "2020-07-23", "close": 0.067, "volume": 3175930.0}, {"date": "2020-07-24", "close": 0.069, "volume": 2931469.0}, {"date": "2020-07-27", "close": 0.061, "volume": 1921728.0}, {"date": "2020-07-28", "close": 0.066, "volume": 1022430.0}, {"date": "2020-07-29", "close": 0.065, "volume": 322678.0}, {"date": "2020-07-30", "close": 0.063, "volume": 559224.0}, {"date": "2020-07-31", "close": 0.065, "volume": 1114765.0}, {"date": "2020-08-03", "close": 0.06, "volume": 678824.0}, {"date": "2020-08-04", "close": 0.062, "volume": 445113.0}, {"date": "2020-08-05", "close": 0.06, "volume": 543167.0}, {"date": "2020-08-06", "close": 0.07, "volume": 4939707.0}, {"date": "2020-08-07", "close": 0.083, "volume": 3533387.0}, {"date": "2020-08-10", "close": 0.088, "volume": 2534929.0}, {"date": "2020-08-11", "close": 0.084, "volume": 2642004.0}, {"date": "2020-08-12", "close": 0.085, "volume": 1480941.0}, {"date": "2020-08-13", "close": 0.09, "volume": 2076835.0}, {"date": "2020-08-14", "close": 0.097, "volume": 3403205.0}, {"date": "2020-08-17", "close": 0.091, "volume": 3904752.0}, {"date": "2020-08-18", "close": 0.096, "volume": 1924143.0}, {"date": "2020-08-19", "close": 0.097, "volume": 893999.0}, {"date": "2020-08-20", "close": 0.095, "volume": 1039895.0}, {"date": "2020-08-21", "close": 0.093, "volume": 1534791.0}, {"date": "2020-08-24", "close": 0.086, "volume": 524447.0}, {"date": "2020-08-25", "close": 0.083, "volume": 22522818.0}, {"date": "2020-08-26", "close": 0.087, "volume": 1330014.0}, {"date": "2020-08-27", "close": 0.08, "volume": 4589852.0}, {"date": "2020-08-28", "close": 0.076, "volume": 745464.0}, {"date": "2020-08-31", "close": 0.084, "volume": 2047984.0}, {"date": "2020-09-01", "close": 0.082, "volume": 1327552.0}, {"date": "2020-09-02", "close": 0.081, "volume": 149543.0}, {"date": "2020-09-03", "close": 0.082, "volume": 153449.0}, {"date": "2020-09-04", "close": 0.077, "volume": 339472.0}, {"date": "2020-09-07", "close": 0.078, "volume": 1584394.0}, {"date": "2020-09-08", "close": 0.08, "volume": 1673694.0}, {"date": "2020-09-09", "close": 0.077, "volume": 704931.0}, {"date": "2020-09-10", "close": 0.075, "volume": 1292607.0}, {"date": "2020-09-11", "close": 0.08, "volume": 1820657.0}, {"date": "2020-09-14", "close": 0.078, "volume": 169639.0}, {"date": "2020-09-15", "close": 0.078, "volume": 212987.0}, {"date": "2020-09-16", "close": 0.075, "volume": 372133.0}, {"date": "2020-09-17", "close": 0.072, "volume": 807500.0}, {"date": "2020-09-18", "close": 0.079, "volume": 987534.0}, {"date": "2020-09-21", "close": 0.075, "volume": 230526.0}, {"date": "2020-09-22", "close": 0.076, "volume": 609474.0}, {"date": "2020-09-25", "close": 0.076, "volume": 1742506.0}, {"date": "2020-09-28", "close": 0.076, "volume": 824986.0}, {"date": "2020-09-29", "close": 0.073, "volume": 597201.0}, {"date": "2020-09-30", "close": 0.069, "volume": 1056573.0}, {"date": "2020-10-01", "close": 0.068, "volume": 1985564.0}, {"date": "2020-10-02", "close": 0.067, "volume": 3159493.0}, {"date": "2020-10-05", "close": 0.067, "volume": 1819958.0}, {"date": "2020-10-06", "close": 0.066, "volume": 1797485.0}, {"date": "2020-10-07", "close": 0.07, "volume": 1898275.0}, {"date": "2020-10-08", "close": 0.081, "volume": 4962167.0}, {"date": "2020-10-09", "close": 0.088, "volume": 6881682.0}, {"date": "2020-10-12", "close": 0.093, "volume": 7490648.0}, {"date": "2020-10-13", "close": 0.096, "volume": 6072283.0}, {"date": "2020-10-14", "close": 0.095, "volume": 3292835.0}, {"date": "2020-10-15", "close": 0.105, "volume": 6712509.0}, {"date": "2020-10-16", "close": 0.135, "volume": 7917149.0}, {"date": "2020-10-19", "close": 0.165, "volume": 11635097.0}, {"date": "2020-10-20", "close": 0.145, "volume": 7165947.0}, {"date": "2020-10-21", "close": 0.15, "volume": 4666452.0}, {"date": "2020-10-22", "close": 0.155, "volume": 3685957.0}, {"date": "2020-10-23", "close": 0.165, "volume": 3037853.0}, {"date": "2020-10-26", "close": 0.13, "volume": 4446742.0}, {"date": "2020-10-27", "close": 0.15, "volume": 4823006.0}, {"date": "2020-10-28", "close": 0.14, "volume": 2691100.0}, {"date": "2020-10-29", "close": 0.15, "volume": 2529372.0}, {"date": "2020-10-30", "close": 0.135, "volume": 1659168.0}, {"date": "2020-11-02", "close": 0.145, "volume": 2408995.0}, {"date": "2020-11-03", "close": 0.195, "volume": 7957596.0}, {"date": "2020-11-04", "close": 0.18, "volume": 4027787.0}, {"date": "2020-11-05", "close": 0.185, "volume": 2565109.0}, {"date": "2020-11-06", "close": 0.21, "volume": 5000593.0}, {"date": "2020-11-11", "close": 0.2, "volume": 20344785.0}, {"date": "2020-11-12", "close": 0.195, "volume": 7655290.0}, {"date": "2020-11-13", "close": 0.19, "volume": 6186416.0}, {"date": "2020-11-16", "close": 0.195, "volume": 1027183.0}, {"date": "2020-11-17", "close": 0.18, "volume": 3096262.0}, {"date": "2020-11-18", "close": 0.19, "volume": 14830483.0}, {"date": "2020-11-19", "close": 0.165, "volume": 7936793.0}, {"date": "2020-11-20", "close": 0.17, "volume": 2476154.0}, {"date": "2020-11-23", "close": 0.18, "volume": 2955009.0}, {"date": "2020-11-24", "close": 0.17, "volume": 2204800.0}, {"date": "2020-11-25", "close": 0.17, "volume": 1312885.0}, {"date": "2020-11-26", "close": 0.155, "volume": 3065950.0}, {"date": "2020-11-27", "close": 0.16, "volume": 1067452.0}, {"date": "2020-12-01", "close": 0.16, "volume": 5604214.0}, {"date": "2020-12-02", "close": 0.145, "volume": 3011374.0}, {"date": "2020-12-03", "close": 0.15, "volume": 1535107.0}, {"date": "2020-12-04", "close": 0.155, "volume": 1316137.0}, {"date": "2020-12-07", "close": 0.15, "volume": 1107919.0}, {"date": "2020-12-08", "close": 0.15, "volume": 1510208.0}, {"date": "2020-12-09", "close": 0.145, "volume": 976299.0}, {"date": "2020-12-10", "close": 0.14, "volume": 1801506.0}, {"date": "2020-12-11", "close": 0.145, "volume": 1008785.0}, {"date": "2020-12-14", "close": 0.145, "volume": 3296953.0}, {"date": "2020-12-15", "close": 0.135, "volume": 1596153.0}, {"date": "2020-12-16", "close": 0.14, "volume": 1202155.0}, {"date": "2020-12-17", "close": 0.13, "volume": 474136.0}, {"date": "2020-12-18", "close": 0.125, "volume": 585209.0}, {"date": "2020-12-21", "close": 0.135, "volume": 1562839.0}, {"date": "2020-12-22", "close": 0.135, "volume": 219898.0}, {"date": "2020-12-23", "close": 0.135, "volume": 1110407.0}, {"date": "2020-12-24", "close": 0.137, "volume": 895507.0}, {"date": "2020-12-29", "close": 0.155, "volume": 874074.0}, {"date": "2020-12-30", "close": 0.15, "volume": 483686.0}, {"date": "2020-12-31", "close": 0.145, "volume": 509614.0}, {"date": "2021-01-04", "close": 0.15, "volume": 811148.0}, {"date": "2021-01-05", "close": 0.145, "volume": 320641.0}, {"date": "2021-01-06", "close": 0.175, "volume": 3047237.0}, {"date": "2021-01-07", "close": 0.17, "volume": 1887986.0}, {"date": "2021-01-08", "close": 0.175, "volume": 1438989.0}, {"date": "2021-01-11", "close": 0.165, "volume": 2004097.0}, {"date": "2021-01-12", "close": 0.165, "volume": 651487.0}, {"date": "2021-01-13", "close": 0.19, "volume": 5079713.0}, {"date": "2021-01-14", "close": 0.205, "volume": 4142363.0}, {"date": "2021-01-15", "close": 0.21, "volume": 4099034.0}, {"date": "2021-01-18", "close": 0.23, "volume": 2395519.0}, {"date": "2021-01-19", "close": 0.26, "volume": 4957065.0}, {"date": "2021-01-20", "close": 0.245, "volume": 3685892.0}, {"date": "2021-01-21", "close": 0.26, "volume": 4479422.0}, {"date": "2021-01-22", "close": 0.26, "volume": 2569575.0}, {"date": "2021-01-25", "close": 0.25, "volume": 1523691.0}, {"date": "2021-01-27", "close": 0.29, "volume": 8229791.0}, {"date": "2021-01-28", "close": 0.285, "volume": 5570246.0}, {"date": "2021-01-29", "close": 0.26, "volume": 3872365.0}, {"date": "2021-02-01", "close": 0.245, "volume": 5391187.0}, {"date": "2021-02-02", "close": 0.26, "volume": 2771619.0}, {"date": "2021-02-03", "close": 0.265, "volume": 2019766.0}, {"date": "2021-02-04", "close": 0.25, "volume": 2272890.0}, {"date": "2021-02-05", "close": 0.26, "volume": 1143299.0}, {"date": "2021-02-08", "close": 0.28, "volume": 2994389.0}, {"date": "2021-02-09", "close": 0.27, "volume": 1504910.0}, {"date": "2021-02-10", "close": 0.265, "volume": 788706.0}, {"date": "2021-02-11", "close": 0.305, "volume": 7562780.0}, {"date": "2021-02-12", "close": 0.305, "volume": 4083087.0}, {"date": "2021-02-15", "close": 0.28, "volume": 9824231.0}, {"date": "2021-02-16", "close": 0.26, "volume": 3920359.0}, {"date": "2021-02-17", "close": 0.255, "volume": 1585253.0}, {"date": "2021-02-18", "close": 0.25, "volume": 3478836.0}, {"date": "2021-02-19", "close": 0.255, "volume": 2141302.0}, {"date": "2021-02-22", "close": 0.27, "volume": 3705455.0}, {"date": "2021-02-23", "close": 0.26, "volume": 1014890.0}, {"date": "2021-02-24", "close": 0.25, "volume": 1221132.0}, {"date": "2021-02-25", "close": 0.255, "volume": 862162.0}, {"date": "2021-02-26", "close": 0.24, "volume": 1897009.0}, {"date": "2021-03-01", "close": 0.25, "volume": 760377.0}, {"date": "2021-03-02", "close": 0.24, "volume": 638416.0}, {"date": "2021-03-03", "close": 0.22, "volume": 2906915.0}, {"date": "2021-03-04", "close": 0.205, "volume": 2585009.0}, {"date": "2021-03-05", "close": 0.24, "volume": 6739672.0}, {"date": "2021-03-08", "close": 0.22, "volume": 801123.0}, {"date": "2021-03-09", "close": 0.22, "volume": 578381.0}, {"date": "2021-03-10", "close": 0.19, "volume": 3746231.0}, {"date": "2021-03-11", "close": 0.19, "volume": 515855.0}, {"date": "2021-03-12", "close": 0.2, "volume": 2323263.0}, {"date": "2021-03-15", "close": 0.195, "volume": 945183.0}, {"date": "2021-03-16", "close": 0.2, "volume": 779168.0}, {"date": "2021-03-17", "close": 0.215, "volume": 1707591.0}, {"date": "2021-03-18", "close": 0.215, "volume": 2492556.0}, {"date": "2021-03-19", "close": 0.22, "volume": 1892304.0}, {"date": "2021-03-22", "close": 0.225, "volume": 1453129.0}, {"date": "2021-03-23", "close": 0.215, "volume": 2001349.0}, {"date": "2021-03-24", "close": 0.25, "volume": 12122027.0}, {"date": "2021-03-25", "close": 0.25, "volume": 5902316.0}, {"date": "2021-03-26", "close": 0.26, "volume": 1208963.0}, {"date": "2021-03-29", "close": 0.255, "volume": 1632136.0}, {"date": "2021-03-30", "close": 0.24, "volume": 988409.0}, {"date": "2021-03-31", "close": 0.255, "volume": 8428271.0}, {"date": "2021-04-01", "close": 0.26, "volume": 4022686.0}, {"date": "2021-04-06", "close": 0.24, "volume": 2483196.0}, {"date": "2021-04-07", "close": 0.24, "volume": 952248.0}, {"date": "2021-04-08", "close": 0.245, "volume": 1355001.0}, {"date": "2021-04-09", "close": 0.235, "volume": 382673.0}, {"date": "2021-04-12", "close": 0.23, "volume": 826331.0}, {"date": "2021-04-13", "close": 0.225, "volume": 956197.0}, {"date": "2021-04-14", "close": 0.215, "volume": 922156.0}, {"date": "2021-04-15", "close": 0.225, "volume": 969276.0}, {"date": "2021-04-16", "close": 0.22, "volume": 1290480.0}, {"date": "2021-04-19", "close": 0.215, "volume": 612763.0}, {"date": "2021-04-20", "close": 0.205, "volume": 987526.0}, {"date": "2021-04-21", "close": 0.2, "volume": 637222.0}, {"date": "2021-04-22", "close": 0.195, "volume": 1035336.0}, {"date": "2021-04-23", "close": 0.21, "volume": 706976.0}, {"date": "2021-04-26", "close": 0.205, "volume": 811238.0}, {"date": "2021-04-27", "close": 0.2, "volume": 997031.0}, {"date": "2021-04-28", "close": 0.205, "volume": 5530898.0}, {"date": "2021-04-29", "close": 0.215, "volume": 1528501.0}, {"date": "2021-04-30", "close": 0.205, "volume": 1873386.0}, {"date": "2021-05-03", "close": 0.22, "volume": 1615423.0}, {"date": "2021-05-04", "close": 0.22, "volume": 1017883.0}, {"date": "2021-05-05", "close": 0.215, "volume": 1455966.0}, {"date": "2021-05-06", "close": 0.23, "volume": 3289741.0}, {"date": "2021-05-07", "close": 0.235, "volume": 769196.0}, {"date": "2021-05-10", "close": 0.235, "volume": 1265662.0}, {"date": "2021-05-11", "close": 0.24, "volume": 1365979.0}, {"date": "2021-05-12", "close": 0.24, "volume": 1254042.0}, {"date": "2021-05-13", "close": 0.235, "volume": 774512.0}, {"date": "2021-05-14", "close": 0.22, "volume": 1307324.0}, {"date": "2021-05-17", "close": 0.215, "volume": 917224.0}, {"date": "2021-05-18", "close": 0.225, "volume": 350594.0}, {"date": "2021-05-19", "close": 0.21, "volume": 503694.0}, {"date": "2021-05-20", "close": 0.21, "volume": 477920.0}, {"date": "2021-05-21", "close": 0.205, "volume": 538927.0}, {"date": "2021-05-24", "close": 0.2, "volume": 1123118.0}, {"date": "2021-05-25", "close": 0.19, "volume": 1176360.0}, {"date": "2021-05-26", "close": 0.185, "volume": 905489.0}, {"date": "2021-05-27", "close": 0.19, "volume": 385793.0}, {"date": "2021-05-28", "close": 0.2, "volume": 1191156.0}, {"date": "2021-05-31", "close": 0.2, "volume": 901484.0}, {"date": "2021-06-01", "close": 0.2, "volume": 638653.0}, {"date": "2021-06-02", "close": 0.195, "volume": 319655.0}, {"date": "2021-06-03", "close": 0.195, "volume": 1021110.0}, {"date": "2021-06-04", "close": 0.19, "volume": 240075.0}, {"date": "2021-06-07", "close": 0.185, "volume": 858746.0}, {"date": "2021-06-08", "close": 0.18, "volume": 782363.0}, {"date": "2021-06-09", "close": 0.185, "volume": 769987.0}, {"date": "2021-06-10", "close": 0.18, "volume": 1144244.0}, {"date": "2021-06-11", "close": 0.18, "volume": 958237.0}, {"date": "2021-06-15", "close": 0.165, "volume": 2654971.0}, {"date": "2021-06-16", "close": 0.15, "volume": 2451655.0}, {"date": "2021-06-17", "close": 0.15, "volume": 1266499.0}, {"date": "2021-06-18", "close": 0.155, "volume": 882765.0}, {"date": "2021-06-21", "close": 0.14, "volume": 1616812.0}, {"date": "2021-06-22", "close": 0.145, "volume": 1324499.0}, {"date": "2021-06-23", "close": 0.17, "volume": 2751212.0}, {"date": "2021-06-24", "close": 0.165, "volume": 1133366.0}, {"date": "2021-06-25", "close": 0.165, "volume": 374286.0}, {"date": "2021-06-28", "close": 0.165, "volume": 1990397.0}, {"date": "2021-06-29", "close": 0.175, "volume": 808770.0}, {"date": "2021-06-30", "close": 0.18, "volume": 1776562.0}, {"date": "2021-07-01", "close": 0.175, "volume": 626605.0}, {"date": "2021-07-02", "close": 0.18, "volume": 57138.0}, {"date": "2021-07-05", "close": 0.17, "volume": 727858.0}, {"date": "2021-07-06", "close": 0.165, "volume": 678773.0}, {"date": "2021-07-07", "close": 0.195, "volume": 6675152.0}, {"date": "2021-07-08", "close": 0.195, "volume": 2702385.0}, {"date": "2021-07-09", "close": 0.2, "volume": 1519030.0}, {"date": "2021-07-12", "close": 0.21, "volume": 2404385.0}, {"date": "2021-07-13", "close": 0.215, "volume": 3980825.0}, {"date": "2021-07-14", "close": 0.205, "volume": 3267267.0}, {"date": "2021-07-15", "close": 0.2, "volume": 540216.0}, {"date": "2021-07-16", "close": 0.205, "volume": 268227.0}, {"date": "2021-07-19", "close": 0.19, "volume": 1212118.0}, {"date": "2021-07-20", "close": 0.19, "volume": 947184.0}, {"date": "2021-07-21", "close": 0.18, "volume": 1583971.0}, {"date": "2021-07-22", "close": 0.185, "volume": 906974.0}, {"date": "2021-07-23", "close": 0.205, "volume": 3073868.0}, {"date": "2021-07-26", "close": 0.21, "volume": 2682348.0}, {"date": "2021-07-27", "close": 0.195, "volume": 1418174.0}, {"date": "2021-07-28", "close": 0.19, "volume": 1990581.0}, {"date": "2021-07-29", "close": 0.205, "volume": 2989466.0}, {"date": "2021-07-30", "close": 0.2, "volume": 1080132.0}, {"date": "2021-08-02", "close": 0.2, "volume": 867477.0}, {"date": "2021-08-03", "close": 0.205, "volume": 445666.0}, {"date": "2021-08-04", "close": 0.19, "volume": 1271582.0}, {"date": "2021-08-05", "close": 0.19, "volume": 514221.0}, {"date": "2021-08-06", "close": 0.185, "volume": 551951.0}, {"date": "2021-08-09", "close": 0.185, "volume": 572894.0}, {"date": "2021-08-10", "close": 0.18, "volume": 893533.0}, {"date": "2021-08-11", "close": 0.18, "volume": 1356304.0}, {"date": "2021-08-12", "close": 0.175, "volume": 870665.0}, {"date": "2021-08-13", "close": 0.185, "volume": 1489880.0}, {"date": "2021-08-16", "close": 0.18, "volume": 601643.0}, {"date": "2021-08-17", "close": 0.175, "volume": 505471.0}, {"date": "2021-08-18", "close": 0.17, "volume": 1088567.0}, {"date": "2021-08-19", "close": 0.165, "volume": 630653.0}, {"date": "2021-08-20", "close": 0.165, "volume": 487436.0}, {"date": "2021-08-23", "close": 0.16, "volume": 1004835.0}, {"date": "2021-08-24", "close": 0.16, "volume": 406210.0}, {"date": "2021-08-25", "close": 0.17, "volume": 370298.0}, {"date": "2021-08-26", "close": 0.165, "volume": 171634.0}, {"date": "2021-08-27", "close": 0.165, "volume": 295039.0}, {"date": "2021-08-30", "close": 0.155, "volume": 610816.0}, {"date": "2021-08-31", "close": 0.155, "volume": 471312.0}, {"date": "2021-09-01", "close": 0.17, "volume": 2404186.0}, {"date": "2021-09-02", "close": 0.18, "volume": 1414923.0}, {"date": "2021-09-03", "close": 0.185, "volume": 2831542.0}, {"date": "2021-09-06", "close": 0.18, "volume": 850048.0}, {"date": "2021-09-07", "close": 0.17, "volume": 1289370.0}, {"date": "2021-09-08", "close": 0.175, "volume": 454801.0}, {"date": "2021-09-09", "close": 0.17, "volume": 1129818.0}, {"date": "2021-09-10", "close": 0.185, "volume": 657650.0}, {"date": "2021-09-13", "close": 0.19, "volume": 1150718.0}, {"date": "2021-09-14", "close": 0.2, "volume": 702854.0}, {"date": "2021-09-15", "close": 0.195, "volume": 1235931.0}, {"date": "2021-09-16", "close": 0.195, "volume": 1126204.0}, {"date": "2021-09-17", "close": 0.19, "volume": 548803.0}, {"date": "2021-09-20", "close": 0.185, "volume": 1129516.0}, {"date": "2021-09-21", "close": 0.18, "volume": 433551.0}, {"date": "2021-09-22", "close": 0.17, "volume": 388447.0}, {"date": "2021-09-23", "close": 0.175, "volume": 510405.0}, {"date": "2021-09-24", "close": 0.175, "volume": 209562.0}, {"date": "2021-09-27", "close": 0.175, "volume": 264237.0}, {"date": "2021-09-28", "close": 0.17, "volume": 264410.0}, {"date": "2021-09-29", "close": 0.17, "volume": 442285.0}, {"date": "2021-09-30", "close": 0.165, "volume": 231724.0}, {"date": "2021-10-01", "close": 0.17, "volume": 693064.0}, {"date": "2021-10-04", "close": 0.17, "volume": 160976.0}, {"date": "2021-10-05", "close": 0.165, "volume": 2013793.0}, {"date": "2021-10-06", "close": 0.165, "volume": 167144.0}, {"date": "2021-10-07", "close": 0.165, "volume": 819542.0}, {"date": "2021-10-08", "close": 0.165, "volume": 714222.0}, {"date": "2021-10-11", "close": 0.17, "volume": 314153.0}, {"date": "2021-10-12", "close": 0.17, "volume": 644947.0}, {"date": "2021-10-13", "close": 0.17, "volume": 1215558.0}, {"date": "2021-10-14", "close": 0.185, "volume": 2415860.0}, {"date": "2021-10-15", "close": 0.175, "volume": 1816651.0}, {"date": "2021-10-18", "close": 0.185, "volume": 770968.0}, {"date": "2021-10-19", "close": 0.185, "volume": 439791.0}, {"date": "2021-10-20", "close": 0.185, "volume": 1406858.0}, {"date": "2021-10-21", "close": 0.175, "volume": 765839.0}, {"date": "2021-10-22", "close": 0.18, "volume": 483443.0}, {"date": "2021-10-25", "close": 0.19, "volume": 488685.0}, {"date": "2021-10-28", "close": 0.17, "volume": 1963010.0}, {"date": "2021-10-29", "close": 0.175, "volume": 773723.0}, {"date": "2021-11-01", "close": 0.165, "volume": 815813.0}, {"date": "2021-11-02", "close": 0.16, "volume": 403743.0}, {"date": "2021-11-03", "close": 0.1625, "volume": 662703.0}, {"date": "2021-11-04", "close": 0.16, "volume": 2002238.0}, {"date": "2021-11-05", "close": 0.155, "volume": 1001873.0}, {"date": "2021-11-08", "close": 0.155, "volume": 761057.0}, {"date": "2021-11-09", "close": 0.155, "volume": 1153513.0}, {"date": "2021-11-10", "close": 0.15, "volume": 659411.0}, {"date": "2021-11-11", "close": 0.15, "volume": 2998854.0}, {"date": "2021-11-12", "close": 0.15, "volume": 1209880.0}, {"date": "2021-11-15", "close": 0.15, "volume": 1859544.0}, {"date": "2021-11-16", "close": 0.145, "volume": 1101750.0}, {"date": "2021-11-17", "close": 0.145, "volume": 1228535.0}, {"date": "2021-11-18", "close": 0.145, "volume": 2281083.0}, {"date": "2021-11-19", "close": 0.145, "volume": 3094859.0}, {"date": "2021-11-22", "close": 0.15, "volume": 1957762.0}, {"date": "2021-11-23", "close": 0.145, "volume": 552519.0}, {"date": "2021-11-24", "close": 0.14, "volume": 1473848.0}, {"date": "2021-11-25", "close": 0.135, "volume": 3111342.0}, {"date": "2021-11-26", "close": 0.12, "volume": 1837671.0}, {"date": "2021-11-29", "close": 0.125, "volume": 1817446.0}, {"date": "2021-11-30", "close": 0.125, "volume": 273454.0}, {"date": "2021-12-01", "close": 0.11, "volume": 4282187.0}, {"date": "2021-12-02", "close": 0.11, "volume": 1854250.0}, {"date": "2021-12-03", "close": 0.115, "volume": 520355.0}, {"date": "2021-12-06", "close": 0.11, "volume": 652918.0}, {"date": "2021-12-07", "close": 0.11, "volume": 1970054.0}, {"date": "2021-12-08", "close": 0.11, "volume": 1308247.0}, {"date": "2021-12-09", "close": 0.11, "volume": 566803.0}, {"date": "2021-12-10", "close": 0.105, "volume": 380836.0}, {"date": "2021-12-13", "close": 0.105, "volume": 344356.0}, {"date": "2021-12-14", "close": 0.1, "volume": 1107502.0}, {"date": "2021-12-15", "close": 0.13, "volume": 1377725.0}, {"date": "2021-12-16", "close": 0.125, "volume": 286278.0}, {"date": "2021-12-17", "close": 0.125, "volume": 75981.0}, {"date": "2021-12-20", "close": 0.115, "volume": 694714.0}, {"date": "2021-12-21", "close": 0.115, "volume": 448792.0}, {"date": "2021-12-22", "close": 0.12, "volume": 332630.0}, {"date": "2021-12-23", "close": 0.12, "volume": 258887.0}, {"date": "2021-12-24", "close": 0.115, "volume": 67988.0}, {"date": "2021-12-29", "close": 0.11, "volume": 78837.0}, {"date": "2021-12-30", "close": 0.11, "volume": 391889.0}, {"date": "2021-12-31", "close": 0.115, "volume": 87949.0}, {"date": "2022-01-04", "close": 0.115, "volume": 754694.0}, {"date": "2022-01-05", "close": 0.12, "volume": 656884.0}, {"date": "2022-01-06", "close": 0.11, "volume": 697031.0}, {"date": "2022-01-07", "close": 0.115, "volume": 675643.0}, {"date": "2022-01-10", "close": 0.11, "volume": 1621456.0}, {"date": "2022-01-11", "close": 0.105, "volume": 1544641.0}, {"date": "2022-01-12", "close": 0.11, "volume": 855094.0}, {"date": "2022-01-13", "close": 0.115, "volume": 1608105.0}, {"date": "2022-01-14", "close": 0.115, "volume": 1234571.0}, {"date": "2022-01-17", "close": 0.13, "volume": 2559336.0}, {"date": "2022-01-18", "close": 0.135, "volume": 973665.0}, {"date": "2022-01-19", "close": 0.13, "volume": 1319018.0}, {"date": "2022-01-20", "close": 0.125, "volume": 995221.0}, {"date": "2022-01-21", "close": 0.115, "volume": 574436.0}, {"date": "2022-01-24", "close": 0.11, "volume": 1682114.0}, {"date": "2022-01-25", "close": 0.1, "volume": 1393363.0}, {"date": "2022-01-27", "close": 0.11, "volume": 1454768.0}, {"date": "2022-01-28", "close": 0.105, "volume": 1696291.0}, {"date": "2022-01-31", "close": 0.11, "volume": 971105.0}, {"date": "2022-02-01", "close": 0.11, "volume": 291663.0}, {"date": "2022-02-02", "close": 0.13, "volume": 2740431.0}, {"date": "2022-02-03", "close": 0.12, "volume": 937489.0}, {"date": "2022-02-04", "close": 0.1175, "volume": 459171.0}, {"date": "2022-02-07", "close": 0.12, "volume": 840164.0}, {"date": "2022-02-08", "close": 0.125, "volume": 352480.0}, {"date": "2022-02-09", "close": 0.13, "volume": 320230.0}, {"date": "2022-02-10", "close": 0.13, "volume": 950225.0}, {"date": "2022-02-11", "close": 0.12, "volume": 645592.0}, {"date": "2022-02-14", "close": 0.12, "volume": 797289.0}, {"date": "2022-02-15", "close": 0.12, "volume": 1586932.0}, {"date": "2022-02-16", "close": 0.115, "volume": 691987.0}, {"date": "2022-02-17", "close": 0.115, "volume": 446953.0}, {"date": "2022-02-18", "close": 0.115, "volume": 294471.0}, {"date": "2022-02-21", "close": 0.115, "volume": 194210.0}, {"date": "2022-02-22", "close": 0.105, "volume": 2547612.0}, {"date": "2022-02-23", "close": 0.11, "volume": 829051.0}, {"date": "2022-02-24", "close": 0.105, "volume": 3125548.0}, {"date": "2022-02-25", "close": 0.1, "volume": 1093446.0}, {"date": "2022-02-28", "close": 0.1, "volume": 880358.0}, {"date": "2022-03-01", "close": 0.1075, "volume": 383306.0}, {"date": "2022-03-02", "close": 0.105, "volume": 1556103.0}, {"date": "2022-03-03", "close": 0.1075, "volume": 1562525.0}, {"date": "2022-03-04", "close": 0.11, "volume": 2706067.0}, {"date": "2022-03-07", "close": 0.12, "volume": 2511626.0}, {"date": "2022-03-08", "close": 0.13, "volume": 9512013.0}, {"date": "2022-03-09", "close": 0.125, "volume": 8325890.0}, {"date": "2022-03-10", "close": 0.115, "volume": 3495448.0}, {"date": "2022-03-11", "close": 0.115, "volume": 1399366.0}, {"date": "2022-03-14", "close": 0.12, "volume": 1154562.0}, {"date": "2022-03-15", "close": 0.1175, "volume": 1205710.0}, {"date": "2022-03-16", "close": 0.12, "volume": 3219619.0}, {"date": "2022-03-17", "close": 0.115, "volume": 1431393.0}, {"date": "2022-03-18", "close": 0.115, "volume": 529640.0}, {"date": "2022-03-21", "close": 0.115, "volume": 838884.0}, {"date": "2022-03-22", "close": 0.115, "volume": 695871.0}, {"date": "2022-03-23", "close": 0.12, "volume": 496369.0}, {"date": "2022-03-24", "close": 0.115, "volume": 692715.0}, {"date": "2022-03-25", "close": 0.115, "volume": 245300.0}, {"date": "2022-03-28", "close": 0.12, "volume": 1198492.0}, {"date": "2022-03-29", "close": 0.115, "volume": 643627.0}, {"date": "2022-03-30", "close": 0.115, "volume": 1441359.0}, {"date": "2022-03-31", "close": 0.12, "volume": 1736770.0}, {"date": "2022-04-01", "close": 0.12, "volume": 2388631.0}, {"date": "2022-04-04", "close": 0.125, "volume": 2577120.0}, {"date": "2022-04-05", "close": 0.13, "volume": 1950411.0}, {"date": "2022-04-06", "close": 0.14, "volume": 2727485.0}, {"date": "2022-04-07", "close": 0.135, "volume": 8418417.0}, {"date": "2022-04-08", "close": 0.14, "volume": 2152485.0}, {"date": "2022-04-11", "close": 0.14, "volume": 2101086.0}, {"date": "2022-04-12", "close": 0.135, "volume": 1449149.0}, {"date": "2022-04-13", "close": 0.13, "volume": 932964.0}, {"date": "2022-04-14", "close": 0.13, "volume": 1200362.0}, {"date": "2022-04-20", "close": 0.135, "volume": 8797956.0}, {"date": "2022-04-21", "close": 0.135, "volume": 2922356.0}, {"date": "2022-04-22", "close": 0.14, "volume": 1825510.0}, {"date": "2022-04-26", "close": 0.125, "volume": 2436074.0}, {"date": "2022-04-27", "close": 0.12, "volume": 2527133.0}, {"date": "2022-04-28", "close": 0.115, "volume": 1418129.0}, {"date": "2022-04-29", "close": 0.11, "volume": 1613302.0}, {"date": "2022-05-02", "close": 0.105, "volume": 517791.0}, {"date": "2022-05-03", "close": 0.105, "volume": 1510304.0}, {"date": "2022-05-04", "close": 0.105, "volume": 1491837.0}, {"date": "2022-05-05", "close": 0.11, "volume": 1598522.0}, {"date": "2022-05-06", "close": 0.105, "volume": 1282182.0}, {"date": "2022-05-09", "close": 0.098, "volume": 1699312.0}, {"date": "2022-05-10", "close": 0.091, "volume": 1796278.0}, {"date": "2022-05-11", "close": 0.093, "volume": 1044891.0}, {"date": "2022-05-12", "close": 0.088, "volume": 994622.0}, {"date": "2022-05-13", "close": 0.089, "volume": 605995.0}, {"date": "2022-05-16", "close": 0.091, "volume": 181653.0}, {"date": "2022-05-17", "close": 0.092, "volume": 175734.0}, {"date": "2022-05-18", "close": 0.09, "volume": 1167000.0}, {"date": "2022-05-19", "close": 0.086, "volume": 900215.0}, {"date": "2022-05-20", "close": 0.089, "volume": 463219.0}, {"date": "2022-05-23", "close": 0.087, "volume": 662820.0}, {"date": "2022-05-24", "close": 0.089, "volume": 513951.0}, {"date": "2022-05-25", "close": 0.086, "volume": 289758.0}, {"date": "2022-05-26", "close": 0.088, "volume": 503276.0}, {"date": "2022-05-27", "close": 0.092, "volume": 949602.0}, {"date": "2022-05-30", "close": 0.089, "volume": 837711.0}, {"date": "2022-05-31", "close": 0.09, "volume": 530018.0}, {"date": "2022-06-01", "close": 0.086, "volume": 576039.0}, {"date": "2022-06-02", "close": 0.085, "volume": 93931.0}, {"date": "2022-06-03", "close": 0.085, "volume": 461036.0}, {"date": "2022-06-06", "close": 0.085, "volume": 216644.0}, {"date": "2022-06-07", "close": 0.079, "volume": 800242.0}, {"date": "2022-06-08", "close": 0.08, "volume": 1190392.0}, {"date": "2022-06-09", "close": 0.086, "volume": 1062922.0}, {"date": "2022-06-10", "close": 0.086, "volume": 384585.0}, {"date": "2022-06-14", "close": 0.073, "volume": 1749668.0}, {"date": "2022-06-15", "close": 0.068, "volume": 1520450.0}, {"date": "2022-06-16", "close": 0.067, "volume": 2354316.0}, {"date": "2022-06-17", "close": 0.068, "volume": 965647.0}, {"date": "2022-06-20", "close": 0.067, "volume": 337705.0}, {"date": "2022-06-21", "close": 0.072, "volume": 1318754.0}, {"date": "2022-06-22", "close": 0.068, "volume": 613323.0}, {"date": "2022-06-23", "close": 0.063, "volume": 1631111.0}, {"date": "2022-06-24", "close": 0.062, "volume": 5452632.0}, {"date": "2022-06-27", "close": 0.061, "volume": 1690731.0}, {"date": "2022-06-28", "close": 0.057, "volume": 2410332.0}, {"date": "2022-06-29", "close": 0.053, "volume": 2018202.0}, {"date": "2022-06-30", "close": 0.055, "volume": 3339469.0}, {"date": "2022-07-01", "close": 0.058, "volume": 622834.0}, {"date": "2022-07-04", "close": 0.056, "volume": 117629.0}, {"date": "2022-07-05", "close": 0.06, "volume": 275753.0}, {"date": "2022-07-06", "close": 0.06, "volume": 169136.0}, {"date": "2022-07-07", "close": 0.064, "volume": 1209506.0}, {"date": "2022-07-08", "close": 0.069, "volume": 668672.0}, {"date": "2022-07-11", "close": 0.073, "volume": 247165.0}, {"date": "2022-07-12", "close": 0.063, "volume": 589930.0}, {"date": "2022-07-13", "close": 0.063, "volume": 427541.0}, {"date": "2022-07-14", "close": 0.06, "volume": 300333.0}, {"date": "2022-07-15", "close": 0.059, "volume": 256069.0}, {"date": "2022-07-18", "close": 0.059, "volume": 122959.0}, {"date": "2022-07-19", "close": 0.058, "volume": 238517.0}, {"date": "2022-07-20", "close": 0.069, "volume": 400023.0}, {"date": "2022-07-21", "close": 0.064, "volume": 100688.0}, {"date": "2022-07-22", "close": 0.063, "volume": 69531.0}, {"date": "2022-07-25", "close": 0.064, "volume": 56778.0}, {"date": "2022-07-26", "close": 0.059, "volume": 341319.0}, {"date": "2022-07-27", "close": 0.059, "volume": 56896.0}, {"date": "2022-07-28", "close": 0.062, "volume": 276150.0}, {"date": "2022-07-29", "close": 0.06, "volume": 404129.0}, {"date": "2022-08-01", "close": 0.06, "volume": 50643.0}, {"date": "2022-08-02", "close": 0.064, "volume": 383407.0}, {"date": "2022-08-03", "close": 0.061, "volume": 104483.0}, {"date": "2022-08-04", "close": 0.061, "volume": 347820.0}, {"date": "2022-08-05", "close": 0.061, "volume": 642952.0}, {"date": "2022-08-08", "close": 0.0615, "volume": 387668.0}, {"date": "2022-08-09", "close": 0.082, "volume": 3512844.0}, {"date": "2022-08-10", "close": 0.068, "volume": 2400853.0}, {"date": "2022-08-11", "close": 0.071, "volume": 837363.0}, {"date": "2022-08-12", "close": 0.069, "volume": 732341.0}, {"date": "2022-08-15", "close": 0.07, "volume": 401287.0}, {"date": "2022-08-16", "close": 0.067, "volume": 610079.0}, {"date": "2022-08-17", "close": 0.069, "volume": 463315.0}, {"date": "2022-08-18", "close": 0.073, "volume": 1102127.0}, {"date": "2022-08-19", "close": 0.073, "volume": 1178832.0}, {"date": "2022-08-22", "close": 0.071, "volume": 524609.0}, {"date": "2022-08-23", "close": 0.069, "volume": 254562.0}, {"date": "2022-08-24", "close": 0.071, "volume": 432374.0}, {"date": "2022-08-25", "close": 0.07, "volume": 362693.0}, {"date": "2022-08-26", "close": 0.068, "volume": 575495.0}, {"date": "2022-08-29", "close": 0.066, "volume": 432488.0}, {"date": "2022-08-30", "close": 0.065, "volume": 87210.0}, {"date": "2022-08-31", "close": 0.064, "volume": 275206.0}, {"date": "2022-09-01", "close": 0.066, "volume": 714905.0}, {"date": "2022-09-02", "close": 0.067, "volume": 420251.0}, {"date": "2022-09-05", "close": 0.065, "volume": 190969.0}, {"date": "2022-09-06", "close": 0.064, "volume": 304900.0}, {"date": "2022-09-07", "close": 0.062, "volume": 409006.0}, {"date": "2022-09-08", "close": 0.065, "volume": 119663.0}, {"date": "2022-09-09", "close": 0.061, "volume": 227702.0}, {"date": "2022-09-12", "close": 0.062, "volume": 1182812.0}, {"date": "2022-09-13", "close": 0.061, "volume": 620790.0}, {"date": "2022-09-14", "close": 0.058, "volume": 1208234.0}, {"date": "2022-09-15", "close": 0.084, "volume": 19889721.0}, {"date": "2022-09-16", "close": 0.078, "volume": 6927182.0}, {"date": "2022-09-19", "close": 0.076, "volume": 1583264.0}, {"date": "2022-09-20", "close": 0.076, "volume": 1207953.0}, {"date": "2022-09-21", "close": 0.074, "volume": 1341353.0}, {"date": "2022-09-23", "close": 0.072, "volume": 119980.0}, {"date": "2022-09-26", "close": 0.067, "volume": 1944011.0}, {"date": "2022-09-27", "close": 0.062, "volume": 1631239.0}, {"date": "2022-09-28", "close": 0.061, "volume": 1237080.0}, {"date": "2022-09-29", "close": 0.066, "volume": 79536.0}, {"date": "2022-09-30", "close": 0.063, "volume": 343439.0}, {"date": "2022-10-03", "close": 0.06, "volume": 834593.0}, {"date": "2022-10-04", "close": 0.061, "volume": 307291.0}, {"date": "2022-10-05", "close": 0.06, "volume": 384145.0}, {"date": "2022-10-06", "close": 0.064, "volume": 186224.0}, {"date": "2022-10-07", "close": 0.068, "volume": 1346901.0}, {"date": "2022-10-10", "close": 0.066, "volume": 297216.0}, {"date": "2022-10-11", "close": 0.062, "volume": 530832.0}, {"date": "2022-10-12", "close": 0.06, "volume": 385119.0}, {"date": "2022-10-13", "close": 0.063, "volume": 102396.0}, {"date": "2022-10-14", "close": 0.061, "volume": 231032.0}, {"date": "2022-10-17", "close": 0.061, "volume": 395181.0}, {"date": "2022-10-18", "close": 0.059, "volume": 132900.0}, {"date": "2022-10-19", "close": 0.06, "volume": 803338.0}, {"date": "2022-10-20", "close": 0.059, "volume": 338829.0}, {"date": "2022-10-21", "close": 0.0615, "volume": 323777.0}, {"date": "2022-10-24", "close": 0.06, "volume": 468656.0}, {"date": "2022-10-25", "close": 0.059, "volume": 783464.0}, {"date": "2022-10-26", "close": 0.059, "volume": 250552.0}, {"date": "2022-10-27", "close": 0.058, "volume": 48556.0}, {"date": "2022-10-28", "close": 0.058, "volume": 151719.0}, {"date": "2022-10-31", "close": 0.055, "volume": 6985570.0}, {"date": "2022-11-01", "close": 0.053, "volume": 195000.0}, {"date": "2022-11-02", "close": 0.055, "volume": 418160.0}, {"date": "2022-11-03", "close": 0.053, "volume": 1740229.0}, {"date": "2022-11-04", "close": 0.053, "volume": 152780.0}, {"date": "2022-11-07", "close": 0.052, "volume": 67827.0}, {"date": "2022-11-08", "close": 0.051, "volume": 197239.0}, {"date": "2022-11-09", "close": 0.052, "volume": 155711.0}, {"date": "2022-11-10", "close": 0.051, "volume": 713475.0}, {"date": "2022-11-11", "close": 0.0505, "volume": 195820.0}, {"date": "2022-11-14", "close": 0.056, "volume": 883607.0}, {"date": "2022-11-15", "close": 0.055, "volume": 2351162.0}, {"date": "2022-11-16", "close": 0.058, "volume": 1014120.0}, {"date": "2022-11-17", "close": 0.065, "volume": 2149702.0}, {"date": "2022-11-18", "close": 0.058, "volume": 304980.0}, {"date": "2022-11-21", "close": 0.059, "volume": 97111.0}, {"date": "2022-11-22", "close": 0.06, "volume": 218975.0}, {"date": "2022-11-23", "close": 0.052, "volume": 1417502.0}, {"date": "2022-11-24", "close": 0.063, "volume": 48795634.0}, {"date": "2022-11-25", "close": 0.059, "volume": 10463822.0}, {"date": "2022-11-28", "close": 0.056, "volume": 1749935.0}, {"date": "2022-11-29", "close": 0.055, "volume": 1981260.0}, {"date": "2022-11-30", "close": 0.053, "volume": 803828.0}, {"date": "2022-12-05", "close": 0.053, "volume": 1303412.0}, {"date": "2022-12-06", "close": 0.052, "volume": 303625.0}, {"date": "2022-12-07", "close": 0.054, "volume": 2774266.0}, {"date": "2022-12-08", "close": 0.054, "volume": 240085.0}, {"date": "2022-12-09", "close": 0.052, "volume": 805617.0}, {"date": "2022-12-12", "close": 0.053, "volume": 1001280.0}, {"date": "2022-12-13", "close": 0.052, "volume": 412202.0}, {"date": "2022-12-14", "close": 0.051, "volume": 413872.0}, {"date": "2022-12-15", "close": 0.051, "volume": 388269.0}, {"date": "2022-12-16", "close": 0.052, "volume": 851305.0}, {"date": "2022-12-19", "close": 0.051, "volume": 1570066.0}, {"date": "2022-12-20", "close": 0.051, "volume": 964996.0}, {"date": "2022-12-21", "close": 0.052, "volume": 64424.0}, {"date": "2022-12-22", "close": 0.052, "volume": 292068.0}, {"date": "2022-12-23", "close": 0.051, "volume": 108500.0}, {"date": "2022-12-28", "close": 0.051, "volume": 586571.0}, {"date": "2022-12-29", "close": 0.051, "volume": 9909.0}, {"date": "2022-12-30", "close": 0.051, "volume": 126614.0}, {"date": "2023-01-03", "close": 0.052, "volume": 100000.0}, {"date": "2023-01-04", "close": 0.052, "volume": 49894.0}, {"date": "2023-01-05", "close": 0.052, "volume": 331521.0}, {"date": "2023-01-06", "close": 0.051, "volume": 2343472.0}, {"date": "2023-01-09", "close": 0.051, "volume": 646611.0}, {"date": "2023-01-10", "close": 0.05, "volume": 480389.0}, {"date": "2023-01-11", "close": 0.053, "volume": 990477.0}, {"date": "2023-01-12", "close": 0.056, "volume": 1360091.0}, {"date": "2023-01-13", "close": 0.056, "volume": 1784261.0}, {"date": "2023-01-16", "close": 0.057, "volume": 757150.0}, {"date": "2023-01-17", "close": 0.0575, "volume": 488243.0}, {"date": "2023-01-18", "close": 0.058, "volume": 1717426.0}, {"date": "2023-01-19", "close": 0.056, "volume": 747931.0}, {"date": "2023-01-20", "close": 0.059, "volume": 2844028.0}, {"date": "2023-01-23", "close": 0.06, "volume": 2505478.0}, {"date": "2023-01-24", "close": 0.061, "volume": 981404.0}, {"date": "2023-01-25", "close": 0.061, "volume": 706234.0}, {"date": "2023-01-27", "close": 0.06, "volume": 273297.0}, {"date": "2023-01-30", "close": 0.062, "volume": 2128449.0}, {"date": "2023-01-31", "close": 0.064, "volume": 462233.0}, {"date": "2023-02-01", "close": 0.064, "volume": 663502.0}, {"date": "2023-02-02", "close": 0.064, "volume": 130462.0}, {"date": "2023-02-03", "close": 0.062, "volume": 264154.0}, {"date": "2023-02-06", "close": 0.064, "volume": 726387.0}, {"date": "2023-02-07", "close": 0.063, "volume": 858363.0}, {"date": "2023-02-08", "close": 0.063, "volume": 1025101.0}, {"date": "2023-02-09", "close": 0.063, "volume": 145367.0}, {"date": "2023-02-10", "close": 0.063, "volume": 366707.0}, {"date": "2023-02-13", "close": 0.062, "volume": 335122.0}, {"date": "2023-02-14", "close": 0.06, "volume": 791244.0}, {"date": "2023-02-15", "close": 0.059, "volume": 326739.0}, {"date": "2023-02-16", "close": 0.059, "volume": 413531.0}, {"date": "2023-02-17", "close": 0.059, "volume": 212204.0}, {"date": "2023-02-20", "close": 0.061, "volume": 148800.0}, {"date": "2023-02-21", "close": 0.059, "volume": 293533.0}, {"date": "2023-02-22", "close": 0.058, "volume": 690491.0}, {"date": "2023-02-23", "close": 0.059, "volume": 634734.0}, {"date": "2023-02-24", "close": 0.06, "volume": 6036748.0}, {"date": "2023-02-27", "close": 0.057, "volume": 396834.0}, {"date": "2023-02-28", "close": 0.058, "volume": 114077.0}, {"date": "2023-03-01", "close": 0.058, "volume": 171823.0}, {"date": "2023-03-02", "close": 0.059, "volume": 559321.0}, {"date": "2023-03-03", "close": 0.057, "volume": 692809.0}, {"date": "2023-03-06", "close": 0.054, "volume": 212150.0}, {"date": "2023-03-07", "close": 0.052, "volume": 720313.0}, {"date": "2023-03-08", "close": 0.051, "volume": 569140.0}, {"date": "2023-03-09", "close": 0.051, "volume": 324473.0}, {"date": "2023-03-10", "close": 0.0525, "volume": 547401.0}, {"date": "2023-03-13", "close": 0.05, "volume": 645007.0}, {"date": "2023-03-14", "close": 0.0485, "volume": 503080.0}, {"date": "2023-03-15", "close": 0.047, "volume": 289189.0}, {"date": "2023-03-16", "close": 0.046, "volume": 589930.0}, {"date": "2023-03-20", "close": 0.057, "volume": 7670055.0}, {"date": "2023-03-21", "close": 0.057, "volume": 2269045.0}, {"date": "2023-03-22", "close": 0.0585, "volume": 2465941.0}, {"date": "2023-03-23", "close": 0.058, "volume": 1153716.0}, {"date": "2023-03-24", "close": 0.066, "volume": 3651108.0}, {"date": "2023-03-27", "close": 0.067, "volume": 1191674.0}, {"date": "2023-03-28", "close": 0.069, "volume": 584227.0}, {"date": "2023-03-29", "close": 0.078, "volume": 3895635.0}, {"date": "2023-03-30", "close": 0.076, "volume": 1934388.0}, {"date": "2023-03-31", "close": 0.076, "volume": 1976019.0}, {"date": "2023-04-03", "close": 0.079, "volume": 2751921.0}, {"date": "2023-04-04", "close": 0.078, "volume": 1645654.0}, {"date": "2023-04-05", "close": 0.079, "volume": 1012821.0}, {"date": "2023-04-06", "close": 0.075, "volume": 954767.0}, {"date": "2023-04-11", "close": 0.076, "volume": 486164.0}, {"date": "2023-04-12", "close": 0.08, "volume": 3484696.0}, {"date": "2023-04-13", "close": 0.094, "volume": 18520417.0}, {"date": "2023-04-14", "close": 0.091, "volume": 4911928.0}, {"date": "2023-04-17", "close": 0.105, "volume": 6874132.0}, {"date": "2023-04-18", "close": 0.12, "volume": 5812748.0}, {"date": "2023-04-19", "close": 0.115, "volume": 5872258.0}, {"date": "2023-04-20", "close": 0.1, "volume": 7595007.0}, {"date": "2023-04-21", "close": 0.11, "volume": 3081581.0}, {"date": "2023-04-24", "close": 0.11, "volume": 6354429.0}, {"date": "2023-04-26", "close": 0.11, "volume": 813972.0}, {"date": "2023-04-27", "close": 0.115, "volume": 543545.0}, {"date": "2023-04-28", "close": 0.115, "volume": 2216168.0}, {"date": "2023-05-01", "close": 0.12, "volume": 978785.0}, {"date": "2023-05-02", "close": 0.115, "volume": 3597166.0}, {"date": "2023-05-03", "close": 0.115, "volume": 8657291.0}, {"date": "2023-05-04", "close": 0.115, "volume": 1598116.0}, {"date": "2023-05-05", "close": 0.115, "volume": 3355197.0}, {"date": "2023-05-08", "close": 0.12, "volume": 901538.0}, {"date": "2023-05-09", "close": 0.115, "volume": 4444921.0}, {"date": "2023-05-10", "close": 0.115, "volume": 745869.0}, {"date": "2023-05-11", "close": 0.12, "volume": 3446455.0}, {"date": "2023-05-12", "close": 0.12, "volume": 1309457.0}, {"date": "2023-05-15", "close": 0.13, "volume": 1233954.0}, {"date": "2023-05-16", "close": 0.13, "volume": 1033305.0}, {"date": "2023-05-17", "close": 0.12, "volume": 2323631.0}, {"date": "2023-05-18", "close": 0.115, "volume": 1294801.0}, {"date": "2023-05-19", "close": 0.12, "volume": 1024832.0}, {"date": "2023-05-22", "close": 0.12, "volume": 953438.0}, {"date": "2023-05-23", "close": 0.12, "volume": 1092505.0}, {"date": "2023-05-24", "close": 0.105, "volume": 2101195.0}, {"date": "2023-05-25", "close": 0.105, "volume": 818529.0}, {"date": "2023-05-26", "close": 0.105, "volume": 694152.0}, {"date": "2023-05-29", "close": 0.11, "volume": 733862.0}, {"date": "2023-05-30", "close": 0.115, "volume": 1050028.0}, {"date": "2023-05-31", "close": 0.11, "volume": 1067452.0}, {"date": "2023-06-01", "close": 0.105, "volume": 661656.0}, {"date": "2023-06-02", "close": 0.11, "volume": 1180928.0}, {"date": "2023-06-05", "close": 0.115, "volume": 881770.0}, {"date": "2023-06-06", "close": 0.115, "volume": 797616.0}, {"date": "2023-06-07", "close": 0.11, "volume": 373321.0}, {"date": "2023-06-08", "close": 0.115, "volume": 1695429.0}, {"date": "2023-06-09", "close": 0.115, "volume": 775646.0}, {"date": "2023-06-13", "close": 0.12, "volume": 947706.0}, {"date": "2023-06-14", "close": 0.14, "volume": 4759430.0}, {"date": "2023-06-15", "close": 0.135, "volume": 2968259.0}, {"date": "2023-06-16", "close": 0.13, "volume": 1137249.0}, {"date": "2023-06-19", "close": 0.13, "volume": 1199595.0}, {"date": "2023-06-20", "close": 0.14, "volume": 1327745.0}, {"date": "2023-06-21", "close": 0.15, "volume": 1636161.0}, {"date": "2023-06-22", "close": 0.13, "volume": 5007017.0}, {"date": "2023-06-23", "close": 0.13, "volume": 1152997.0}, {"date": "2023-06-26", "close": 0.12, "volume": 597876.0}, {"date": "2023-06-27", "close": 0.12, "volume": 1548668.0}, {"date": "2023-06-28", "close": 0.115, "volume": 690299.0}, {"date": "2023-06-29", "close": 0.115, "volume": 546208.0}, {"date": "2023-06-30", "close": 0.12, "volume": 825814.0}, {"date": "2023-07-03", "close": 0.125, "volume": 1125379.0}, {"date": "2023-07-04", "close": 0.125, "volume": 820186.0}, {"date": "2023-07-05", "close": 0.12, "volume": 379291.0}, {"date": "2023-07-06", "close": 0.115, "volume": 990903.0}, {"date": "2023-07-07", "close": 0.115, "volume": 986503.0}, {"date": "2023-07-10", "close": 0.115, "volume": 488750.0}, {"date": "2023-07-11", "close": 0.105, "volume": 821012.0}, {"date": "2023-07-12", "close": 0.105, "volume": 766483.0}, {"date": "2023-07-13", "close": 0.115, "volume": 2007763.0}, {"date": "2023-07-14", "close": 0.115, "volume": 1658085.0}, {"date": "2023-07-17", "close": 0.11, "volume": 507722.0}, {"date": "2023-07-18", "close": 0.11, "volume": 1519121.0}, {"date": "2023-07-19", "close": 0.12, "volume": 1967816.0}, {"date": "2023-07-20", "close": 0.115, "volume": 1197525.0}, {"date": "2023-07-21", "close": 0.11, "volume": 1092569.0}, {"date": "2023-07-24", "close": 0.11, "volume": 1362061.0}, {"date": "2023-07-25", "close": 0.105, "volume": 1413502.0}, {"date": "2023-07-26", "close": 0.105, "volume": 564388.0}, {"date": "2023-07-27", "close": 0.105, "volume": 681252.0}, {"date": "2023-07-28", "close": 0.11, "volume": 1266829.0}, {"date": "2023-07-31", "close": 0.105, "volume": 400217.0}, {"date": "2023-08-04", "close": 0.11, "volume": 5089108.0}, {"date": "2023-08-07", "close": 0.1, "volume": 2066802.0}, {"date": "2023-08-08", "close": 0.105, "volume": 700541.0}, {"date": "2023-08-09", "close": 0.105, "volume": 510705.0}, {"date": "2023-08-10", "close": 0.105, "volume": 516362.0}, {"date": "2023-08-11", "close": 0.105, "volume": 769646.0}, {"date": "2023-08-14", "close": 0.105, "volume": 1292079.0}, {"date": "2023-08-15", "close": 0.11, "volume": 3660167.0}, {"date": "2023-08-16", "close": 0.115, "volume": 2501622.0}, {"date": "2023-08-17", "close": 0.115, "volume": 295034.0}, {"date": "2023-08-18", "close": 0.11, "volume": 423678.0}, {"date": "2023-08-21", "close": 0.11, "volume": 950426.0}, {"date": "2023-08-22", "close": 0.1, "volume": 1101305.0}, {"date": "2023-08-23", "close": 0.105, "volume": 750698.0}, {"date": "2023-08-24", "close": 0.105, "volume": 862120.0}, {"date": "2023-08-25", "close": 0.11, "volume": 1205588.0}, {"date": "2023-08-28", "close": 0.11, "volume": 600611.0}, {"date": "2023-08-29", "close": 0.11, "volume": 991402.0}, {"date": "2023-08-30", "close": 0.11, "volume": 263846.0}, {"date": "2023-08-31", "close": 0.115, "volume": 621338.0}, {"date": "2023-09-01", "close": 0.115, "volume": 411231.0}, {"date": "2023-09-04", "close": 0.11, "volume": 755910.0}, {"date": "2023-09-05", "close": 0.115, "volume": 81366.0}, {"date": "2023-09-06", "close": 0.115, "volume": 290796.0}, {"date": "2023-09-07", "close": 0.115, "volume": 49353.0}, {"date": "2023-09-08", "close": 0.12, "volume": 757215.0}, {"date": "2023-09-11", "close": 0.12, "volume": 220260.0}, {"date": "2023-09-12", "close": 0.115, "volume": 900854.0}, {"date": "2023-09-15", "close": 0.13, "volume": 15504336.0}, {"date": "2023-09-18", "close": 0.14, "volume": 3417951.0}, {"date": "2023-09-19", "close": 0.135, "volume": 1180271.0}, {"date": "2023-09-20", "close": 0.13, "volume": 1748369.0}, {"date": "2023-09-21", "close": 0.125, "volume": 2619093.0}, {"date": "2023-09-22", "close": 0.115, "volume": 2034889.0}, {"date": "2023-09-25", "close": 0.115, "volume": 1955104.0}, {"date": "2023-09-26", "close": 0.115, "volume": 465721.0}, {"date": "2023-09-27", "close": 0.115, "volume": 1401786.0}, {"date": "2023-09-28", "close": 0.115, "volume": 1073537.0}, {"date": "2023-09-29", "close": 0.115, "volume": 450658.0}, {"date": "2023-10-02", "close": 0.115, "volume": 338777.0}, {"date": "2023-10-03", "close": 0.115, "volume": 2229772.0}, {"date": "2023-10-04", "close": 0.11, "volume": 1358245.0}, {"date": "2023-10-05", "close": 0.115, "volume": 1365709.0}, {"date": "2023-10-06", "close": 0.115, "volume": 1219162.0}, {"date": "2023-10-09", "close": 0.105, "volume": 2180225.0}, {"date": "2023-10-10", "close": 0.11, "volume": 1142487.0}, {"date": "2023-10-11", "close": 0.12, "volume": 639717.0}, {"date": "2023-10-12", "close": 0.12, "volume": 354393.0}, {"date": "2023-10-13", "close": 0.115, "volume": 328566.0}, {"date": "2023-10-16", "close": 0.11, "volume": 257779.0}, {"date": "2023-10-17", "close": 0.09, "volume": 5783082.0}, {"date": "2023-10-18", "close": 0.1, "volume": 1246361.0}, {"date": "2023-10-19", "close": 0.099, "volume": 1619924.0}, {"date": "2023-10-20", "close": 0.1, "volume": 569201.0}, {"date": "2023-10-23", "close": 0.099, "volume": 497008.0}, {"date": "2023-10-24", "close": 0.096, "volume": 537022.0}, {"date": "2023-10-25", "close": 0.099, "volume": 109639.0}, {"date": "2023-10-26", "close": 0.092, "volume": 713068.0}, {"date": "2023-10-27", "close": 0.1, "volume": 558010.0}, {"date": "2023-10-30", "close": 0.092, "volume": 571436.0}, {"date": "2023-10-31", "close": 0.09, "volume": 914980.0}, {"date": "2023-11-01", "close": 0.091, "volume": 320360.0}, {"date": "2023-11-02", "close": 0.089, "volume": 429456.0}, {"date": "2023-11-03", "close": 0.09, "volume": 687348.0}, {"date": "2023-11-06", "close": 0.088, "volume": 991563.0}, {"date": "2023-11-07", "close": 0.094, "volume": 680944.0}, {"date": "2023-11-08", "close": 0.085, "volume": 762338.0}, {"date": "2023-11-09", "close": 0.085, "volume": 1201365.0}, {"date": "2023-11-10", "close": 0.086, "volume": 333762.0}, {"date": "2023-11-13", "close": 0.084, "volume": 700237.0}, {"date": "2023-11-14", "close": 0.089, "volume": 1521694.0}, {"date": "2023-11-15", "close": 0.09, "volume": 371640.0}, {"date": "2023-11-16", "close": 0.075, "volume": 9731654.0}, {"date": "2023-11-17", "close": 0.072, "volume": 1629566.0}, {"date": "2023-11-20", "close": 0.073, "volume": 648106.0}, {"date": "2023-11-21", "close": 0.079, "volume": 9981265.0}, {"date": "2023-11-22", "close": 0.083, "volume": 975168.0}, {"date": "2023-11-23", "close": 0.077, "volume": 244407.0}, {"date": "2023-11-24", "close": 0.08, "volume": 404719.0}, {"date": "2023-11-27", "close": 0.076, "volume": 355204.0}, {"date": "2023-11-28", "close": 0.077, "volume": 602371.0}, {"date": "2023-11-29", "close": 0.072, "volume": 456536.0}, {"date": "2023-11-30", "close": 0.074, "volume": 221070.0}, {"date": "2023-12-01", "close": 0.073, "volume": 87518.0}, {"date": "2023-12-04", "close": 0.074, "volume": 378329.0}, {"date": "2023-12-05", "close": 0.072, "volume": 346666.0}, {"date": "2023-12-06", "close": 0.074, "volume": 167496.0}, {"date": "2023-12-07", "close": 0.07, "volume": 1275610.0}, {"date": "2023-12-08", "close": 0.074, "volume": 645697.0}, {"date": "2023-12-11", "close": 0.072, "volume": 158965.0}, {"date": "2023-12-12", "close": 0.071, "volume": 47887.0}, {"date": "2023-12-13", "close": 0.072, "volume": 174931.0}, {"date": "2023-12-14", "close": 0.071, "volume": 474942.0}, {"date": "2023-12-15", "close": 0.068, "volume": 1076659.0}, {"date": "2023-12-18", "close": 0.068, "volume": 453450.0}, {"date": "2023-12-19", "close": 0.069, "volume": 333937.0}, {"date": "2023-12-20", "close": 0.069, "volume": 117168.0}, {"date": "2023-12-21", "close": 0.069, "volume": 255058.0}, {"date": "2023-12-22", "close": 0.072, "volume": 449271.0}, {"date": "2023-12-27", "close": 0.072, "volume": 14099.0}, {"date": "2023-12-28", "close": 0.072, "volume": 165514.0}, {"date": "2023-12-29", "close": 0.073, "volume": 18716.0}, {"date": "2024-01-02", "close": 0.071, "volume": 846263.0}, {"date": "2024-01-03", "close": 0.073, "volume": 151396.0}, {"date": "2024-01-04", "close": 0.072, "volume": 147449.0}, {"date": "2024-01-05", "close": 0.075, "volume": 7.0}, {"date": "2024-01-08", "close": 0.067, "volume": 866092.0}, {"date": "2024-01-09", "close": 0.068, "volume": 314557.0}, {"date": "2024-01-10", "close": 0.073, "volume": 162164.0}, {"date": "2024-01-11", "close": 0.068, "volume": 552920.0}, {"date": "2024-01-12", "close": 0.067, "volume": 179725.0}, {"date": "2024-01-15", "close": 0.067, "volume": 717346.0}, {"date": "2024-01-16", "close": 0.059, "volume": 475466.0}, {"date": "2024-01-17", "close": 0.07, "volume": 387128.0}, {"date": "2024-01-18", "close": 0.065, "volume": 121611.0}, {"date": "2024-01-19", "close": 0.062, "volume": 95334.0}, {"date": "2024-01-22", "close": 0.065, "volume": 1027078.0}, {"date": "2024-01-23", "close": 0.061, "volume": 563073.0}, {"date": "2024-01-24", "close": 0.06, "volume": 507358.0}, {"date": "2024-01-25", "close": 0.057, "volume": 331864.0}, {"date": "2024-01-29", "close": 0.057, "volume": 506936.0}, {"date": "2024-01-30", "close": 0.045, "volume": 1787282.0}, {"date": "2024-01-31", "close": 0.052, "volume": 147531.0}, {"date": "2024-02-01", "close": 0.05, "volume": 82322.0}, {"date": "2024-02-02", "close": 0.051, "volume": 512430.0}, {"date": "2024-02-05", "close": 0.052, "volume": 1150448.0}, {"date": "2024-02-06", "close": 0.052, "volume": 58981.0}, {"date": "2024-02-07", "close": 0.054, "volume": 877363.0}, {"date": "2024-02-08", "close": 0.057, "volume": 132592.0}, {"date": "2024-02-09", "close": 0.055, "volume": 516270.0}, {"date": "2024-02-12", "close": 0.055, "volume": 6800.0}, {"date": "2024-02-13", "close": 0.054, "volume": 472196.0}, {"date": "2024-02-14", "close": 0.06, "volume": 1001349.0}, {"date": "2024-02-15", "close": 0.055, "volume": 131596.0}, {"date": "2024-02-16", "close": 0.06, "volume": 2234700.0}, {"date": "2024-02-19", "close": 0.06, "volume": 3733510.0}, {"date": "2024-02-20", "close": 0.061, "volume": 295010.0}, {"date": "2024-02-21", "close": 0.059, "volume": 1137132.0}, {"date": "2024-02-22", "close": 0.059, "volume": 97649.0}, {"date": "2024-02-23", "close": 0.056, "volume": 353789.0}, {"date": "2024-02-26", "close": 0.054, "volume": 184713.0}, {"date": "2024-02-27", "close": 0.052, "volume": 1047529.0}, {"date": "2024-02-28", "close": 0.057, "volume": 1878318.0}, {"date": "2024-02-29", "close": 0.057, "volume": 15621.0}, {"date": "2024-03-01", "close": 0.06, "volume": 868093.0}, {"date": "2024-03-04", "close": 0.06, "volume": 433060.0}, {"date": "2024-03-05", "close": 0.052, "volume": 5957.0}, {"date": "2024-03-06", "close": 0.055, "volume": 49608.0}, {"date": "2024-03-07", "close": 0.067, "volume": 568588.0}, {"date": "2024-03-08", "close": 0.067, "volume": 134030.0}, {"date": "2024-03-11", "close": 0.065, "volume": 1210822.0}, {"date": "2024-03-12", "close": 0.062, "volume": 197511.0}, {"date": "2024-03-13", "close": 0.06, "volume": 646068.0}, {"date": "2024-03-14", "close": 0.06, "volume": 86457.0}, {"date": "2024-03-15", "close": 0.06, "volume": 660362.0}, {"date": "2024-03-18", "close": 0.06, "volume": 257573.0}, {"date": "2024-03-19", "close": 0.062, "volume": 54725.0}, {"date": "2024-03-20", "close": 0.061, "volume": 765238.0}, {"date": "2024-03-21", "close": 0.062, "volume": 14075.0}, {"date": "2024-03-22", "close": 0.056, "volume": 121052.0}, {"date": "2024-03-27", "close": 0.06, "volume": 228749.0}, {"date": "2024-03-28", "close": 0.061, "volume": 1125376.0}, {"date": "2024-04-02", "close": 0.057, "volume": 1173221.0}, {"date": "2024-04-03", "close": 0.056, "volume": 736758.0}, {"date": "2024-04-04", "close": 0.059, "volume": 465357.0}, {"date": "2024-04-05", "close": 0.057, "volume": 1243306.0}, {"date": "2024-04-08", "close": 0.054, "volume": 1612977.0}, {"date": "2024-04-09", "close": 0.054, "volume": 5412391.0}, {"date": "2024-04-10", "close": 0.053, "volume": 101734.0}, {"date": "2024-04-11", "close": 0.054, "volume": 426116.0}, {"date": "2024-04-12", "close": 0.054, "volume": 293162.0}, {"date": "2024-04-15", "close": 0.056, "volume": 3183154.0}, {"date": "2024-04-16", "close": 0.055, "volume": 765754.0}, {"date": "2024-04-17", "close": 0.054, "volume": 2789550.0}, {"date": "2024-04-18", "close": 0.053, "volume": 425887.0}, {"date": "2024-04-19", "close": 0.051, "volume": 727853.0}, {"date": "2024-04-22", "close": 0.051, "volume": 151379.0}, {"date": "2024-04-23", "close": 0.052, "volume": 415397.0}, {"date": "2024-04-24", "close": 0.053, "volume": 375364.0}, {"date": "2024-04-26", "close": 0.051, "volume": 914782.0}, {"date": "2024-04-29", "close": 0.052, "volume": 34867.0}, {"date": "2024-04-30", "close": 0.05, "volume": 1108987.0}, {"date": "2024-05-01", "close": 0.051, "volume": 42972.0}, {"date": "2024-05-02", "close": 0.055, "volume": 821730.0}, {"date": "2024-05-03", "close": 0.054, "volume": 3136550.0}, {"date": "2024-05-06", "close": 0.054, "volume": 2524377.0}, {"date": "2024-05-07", "close": 0.052, "volume": 2769354.0}, {"date": "2024-05-08", "close": 0.053, "volume": 964663.0}, {"date": "2024-05-09", "close": 0.052, "volume": 2824571.0}, {"date": "2024-05-10", "close": 0.05, "volume": 570600.0}, {"date": "2024-05-13", "close": 0.051, "volume": 125653.0}, {"date": "2024-05-14", "close": 0.049, "volume": 588931.0}, {"date": "2024-05-15", "close": 0.05, "volume": 497239.0}, {"date": "2024-05-16", "close": 0.048, "volume": 276530.0}, {"date": "2024-05-17", "close": 0.048, "volume": 613474.0}, {"date": "2024-05-20", "close": 0.042, "volume": 1777069.0}, {"date": "2024-05-21", "close": 0.042, "volume": 490179.0}, {"date": "2024-05-22", "close": 0.042, "volume": 619960.0}, {"date": "2024-05-23", "close": 0.042, "volume": 146205.0}, {"date": "2024-05-24", "close": 0.042, "volume": 2298176.0}, {"date": "2024-05-27", "close": 0.041, "volume": 386159.0}, {"date": "2024-05-28", "close": 0.039, "volume": 1138599.0}, {"date": "2024-05-29", "close": 0.037, "volume": 209000.0}, {"date": "2024-05-30", "close": 0.043, "volume": 7490511.0}, {"date": "2024-05-31", "close": 0.04, "volume": 1123263.0}, {"date": "2024-06-03", "close": 0.039, "volume": 757576.0}, {"date": "2024-06-04", "close": 0.042, "volume": 267500.0}, {"date": "2024-06-05", "close": 0.041, "volume": 208670.0}, {"date": "2024-06-06", "close": 0.039, "volume": 95907.0}, {"date": "2024-06-07", "close": 0.039, "volume": 310989.0}, {"date": "2024-06-11", "close": 0.035, "volume": 1243685.0}, {"date": "2024-06-12", "close": 0.034, "volume": 990345.0}, {"date": "2024-06-13", "close": 0.034, "volume": 2296051.0}, {"date": "2024-06-14", "close": 0.035, "volume": 922257.0}, {"date": "2024-06-17", "close": 0.035, "volume": 1157897.0}, {"date": "2024-06-18", "close": 0.037, "volume": 628131.0}, {"date": "2024-06-19", "close": 0.036, "volume": 1078032.0}, {"date": "2024-06-20", "close": 0.034, "volume": 989624.0}, {"date": "2024-06-21", "close": 0.033, "volume": 1122547.0}, {"date": "2024-06-24", "close": 0.032, "volume": 2625839.0}, {"date": "2024-06-25", "close": 0.033, "volume": 903599.0}, {"date": "2024-06-26", "close": 0.03, "volume": 1155634.0}, {"date": "2024-06-27", "close": 0.033, "volume": 1217917.0}, {"date": "2024-06-28", "close": 0.035, "volume": 6248265.0}, {"date": "2024-07-01", "close": 0.037, "volume": 541763.0}, {"date": "2024-07-02", "close": 0.034, "volume": 1329462.0}, {"date": "2024-07-03", "close": 0.038, "volume": 427698.0}, {"date": "2024-07-04", "close": 0.032, "volume": 997050.0}, {"date": "2024-07-05", "close": 0.03, "volume": 2450962.0}, {"date": "2024-07-08", "close": 0.028, "volume": 587926.0}, {"date": "2024-07-09", "close": 0.033, "volume": 1332671.0}, {"date": "2024-07-10", "close": 0.03, "volume": 420668.0}, {"date": "2024-07-11", "close": 0.03, "volume": 190250.0}, {"date": "2024-07-12", "close": 0.028, "volume": 1534221.0}, {"date": "2024-07-15", "close": 0.029, "volume": 6340.0}, {"date": "2024-07-17", "close": 0.028, "volume": 275822.0}, {"date": "2024-07-18", "close": 0.027, "volume": 108555.0}, {"date": "2024-07-19", "close": 0.028, "volume": 737375.0}, {"date": "2024-07-22", "close": 0.025, "volume": 297000.0}, {"date": "2024-07-23", "close": 0.025, "volume": 813901.0}, {"date": "2024-07-24", "close": 0.024, "volume": 233685.0}, {"date": "2024-07-25", "close": 0.024, "volume": 305886.0}, {"date": "2024-07-26", "close": 0.024, "volume": 10100.0}, {"date": "2024-07-29", "close": 0.024, "volume": 267680.0}, {"date": "2024-07-30", "close": 0.023, "volume": 159581.0}, {"date": "2024-07-31", "close": 0.021, "volume": 1194968.0}, {"date": "2024-08-01", "close": 0.02, "volume": 2683660.0}, {"date": "2024-08-02", "close": 0.02, "volume": 874397.0}, {"date": "2024-08-05", "close": 0.018, "volume": 3139308.0}, {"date": "2024-08-06", "close": 0.019, "volume": 1075678.0}, {"date": "2024-08-07", "close": 0.019, "volume": 2381757.0}, {"date": "2024-08-08", "close": 0.018, "volume": 55259.0}, {"date": "2024-08-09", "close": 0.02, "volume": 160000.0}, {"date": "2024-08-12", "close": 0.021, "volume": 158384.0}, {"date": "2024-08-13", "close": 0.02, "volume": 300069.0}, {"date": "2024-08-14", "close": 0.02, "volume": 312762.0}, {"date": "2024-08-15", "close": 0.018, "volume": 178136.0}, {"date": "2024-08-16", "close": 0.02, "volume": 507000.0}, {"date": "2024-08-19", "close": 0.019, "volume": 481149.0}, {"date": "2024-08-20", "close": 0.019, "volume": 585000.0}, {"date": "2024-08-21", "close": 0.02, "volume": 215447.0}, {"date": "2024-08-22", "close": 0.02, "volume": 500966.0}, {"date": "2024-08-23", "close": 0.022, "volume": 354561.0}, {"date": "2024-08-26", "close": 0.02, "volume": 213145.0}, {"date": "2024-08-27", "close": 0.022, "volume": 112143.0}, {"date": "2024-08-28", "close": 0.021, "volume": 250091.0}, {"date": "2024-08-29", "close": 0.02, "volume": 193440.0}, {"date": "2024-08-30", "close": 0.022, "volume": 489111.0}, {"date": "2024-09-02", "close": 0.022, "volume": 90956.0}, {"date": "2024-09-03", "close": 0.022, "volume": 193971.0}, {"date": "2024-09-04", "close": 0.02, "volume": 95248.0}, {"date": "2024-09-05", "close": 0.019, "volume": 80852.0}, {"date": "2024-09-06", "close": 0.019, "volume": 162017.0}, {"date": "2024-09-09", "close": 0.018, "volume": 478423.0}, {"date": "2024-09-10", "close": 0.018, "volume": 282762.0}, {"date": "2024-09-11", "close": 0.022, "volume": 445562.0}, {"date": "2024-09-13", "close": 0.022, "volume": 88800.0}, {"date": "2024-09-18", "close": 0.018, "volume": 128220.0}, {"date": "2024-09-19", "close": 0.02, "volume": 3100.0}, {"date": "2024-09-20", "close": 0.022, "volume": 678520.0}, {"date": "2024-09-23", "close": 0.022, "volume": 801433.0}, {"date": "2024-09-24", "close": 0.018, "volume": 96892.0}, {"date": "2024-09-25", "close": 0.02, "volume": 568815.0}, {"date": "2024-09-26", "close": 0.018, "volume": 30232.0}, {"date": "2024-09-27", "close": 0.023, "volume": 993731.0}, {"date": "2024-09-30", "close": 0.02, "volume": 1277347.0}, {"date": "2024-10-01", "close": 0.02, "volume": 73003.0}, {"date": "2024-10-02", "close": 0.02, "volume": 197198.0}, {"date": "2024-10-03", "close": 0.02, "volume": 61529.0}, {"date": "2024-10-04", "close": 0.019, "volume": 91807.0}, {"date": "2024-10-07", "close": 0.02, "volume": 55000.0}, {"date": "2024-10-08", "close": 0.019, "volume": 280523.0}, {"date": "2024-10-09", "close": 0.018, "volume": 398538.0}, {"date": "2024-10-10", "close": 0.019, "volume": 61578.0}, {"date": "2024-10-11", "close": 0.019, "volume": 85806.0}, {"date": "2024-10-14", "close": 0.019, "volume": 321099.0}, {"date": "2024-10-15", "close": 0.019, "volume": 1155852.0}, {"date": "2024-10-18", "close": 0.02, "volume": 573467.0}, {"date": "2024-10-21", "close": 0.019, "volume": 11120.0}, {"date": "2024-10-22", "close": 0.019, "volume": 5400.0}, {"date": "2024-10-23", "close": 0.019, "volume": 185855.0}, {"date": "2024-10-24", "close": 0.021, "volume": 331853.0}, {"date": "2024-10-25", "close": 0.019, "volume": 673112.0}, {"date": "2024-10-28", "close": 0.019, "volume": 2583.0}, {"date": "2024-10-29", "close": 0.018, "volume": 338627.0}, {"date": "2024-10-30", "close": 0.019, "volume": 495205.0}, {"date": "2024-10-31", "close": 0.019, "volume": 50000.0}, {"date": "2024-11-04", "close": 0.019, "volume": 3784938.0}, {"date": "2024-11-05", "close": 0.018, "volume": 1092269.0}, {"date": "2024-11-06", "close": 0.019, "volume": 464770.0}, {"date": "2024-11-07", "close": 0.019, "volume": 350295.0}, {"date": "2024-11-08", "close": 0.019, "volume": 910819.0}, {"date": "2024-11-11", "close": 0.018, "volume": 350000.0}, {"date": "2024-11-12", "close": 0.018, "volume": 107094.0}, {"date": "2024-11-13", "close": 0.018, "volume": 863799.0}, {"date": "2024-11-14", "close": 0.018, "volume": 305690.0}, {"date": "2024-11-15", "close": 0.017, "volume": 2574.0}, {"date": "2024-11-18", "close": 0.018, "volume": 58236.0}, {"date": "2024-11-19", "close": 0.019, "volume": 82302.0}, {"date": "2024-11-20", "close": 0.021, "volume": 1914265.0}, {"date": "2024-11-21", "close": 0.02, "volume": 564567.0}, {"date": "2024-11-22", "close": 0.019, "volume": 210000.0}, {"date": "2024-11-25", "close": 0.019, "volume": 61925.0}, {"date": "2024-11-26", "close": 0.019, "volume": 63300.0}, {"date": "2024-11-27", "close": 0.02, "volume": 29346.0}, {"date": "2024-11-28", "close": 0.019, "volume": 180000.0}, {"date": "2024-11-29", "close": 0.019, "volume": 23204.0}, {"date": "2024-12-02", "close": 0.019, "volume": 49925.0}, {"date": "2024-12-03", "close": 0.019, "volume": 1327.0}, {"date": "2024-12-04", "close": 0.019, "volume": 23393.0}, {"date": "2024-12-05", "close": 0.019, "volume": 67794.0}, {"date": "2024-12-09", "close": 0.02, "volume": 82308.0}, {"date": "2024-12-10", "close": 0.018, "volume": 711377.0}, {"date": "2024-12-11", "close": 0.018, "volume": 333539.0}, {"date": "2024-12-12", "close": 0.018, "volume": 1257042.0}, {"date": "2024-12-13", "close": 0.02, "volume": 866054.0}, {"date": "2024-12-16", "close": 0.018, "volume": 653516.0}, {"date": "2024-12-17", "close": 0.02, "volume": 961626.0}, {"date": "2024-12-18", "close": 0.018, "volume": 610767.0}, {"date": "2024-12-19", "close": 0.018, "volume": 2097.0}, {"date": "2024-12-20", "close": 0.02, "volume": 46356.0}, {"date": "2024-12-23", "close": 0.019, "volume": 303898.0}, {"date": "2024-12-24", "close": 0.019, "volume": 13052.0}, {"date": "2024-12-27", "close": 0.018, "volume": 621179.0}, {"date": "2024-12-31", "close": 0.018, "volume": 58382.0}, {"date": "2025-01-02", "close": 0.018, "volume": 1098.0}, {"date": "2025-01-03", "close": 0.018, "volume": 115888.0}, {"date": "2025-01-06", "close": 0.02, "volume": 2314041.0}, {"date": "2025-01-07", "close": 0.021, "volume": 692317.0}, {"date": "2025-01-08", "close": 0.025, "volume": 1853812.0}, {"date": "2025-01-09", "close": 0.026, "volume": 814444.0}, {"date": "2025-01-10", "close": 0.028, "volume": 98749.0}, {"date": "2025-01-13", "close": 0.026, "volume": 1660689.0}, {"date": "2025-01-14", "close": 0.026, "volume": 146312.0}, {"date": "2025-01-15", "close": 0.022, "volume": 1390024.0}, {"date": "2025-01-17", "close": 0.025, "volume": 275993.0}, {"date": "2025-01-20", "close": 0.025, "volume": 35099.0}, {"date": "2025-01-21", "close": 0.027, "volume": 482287.0}, {"date": "2025-01-22", "close": 0.027, "volume": 82225.0}, {"date": "2025-01-23", "close": 0.026, "volume": 202559.0}, {"date": "2025-01-24", "close": 0.026, "volume": 150000.0}, {"date": "2025-01-28", "close": 0.025, "volume": 343510.0}, {"date": "2025-01-29", "close": 0.025, "volume": 2500.0}, {"date": "2025-01-30", "close": 0.024, "volume": 30088.0}, {"date": "2025-01-31", "close": 0.024, "volume": 29333.0}, {"date": "2025-02-03", "close": 0.025, "volume": 480058.0}, {"date": "2025-02-04", "close": 0.024, "volume": 722338.0}, {"date": "2025-02-05", "close": 0.022, "volume": 2133.0}, {"date": "2025-02-06", "close": 0.022, "volume": 143666.0}, {"date": "2025-02-07", "close": 0.022, "volume": 95249.0}, {"date": "2025-02-10", "close": 0.022, "volume": 351763.0}, {"date": "2025-02-11", "close": 0.023, "volume": 481562.0}, {"date": "2025-02-12", "close": 0.023, "volume": 149076.0}, {"date": "2025-02-13", "close": 0.022, "volume": 178797.0}, {"date": "2025-02-14", "close": 0.021, "volume": 397411.0}, {"date": "2025-02-17", "close": 0.02, "volume": 41000.0}, {"date": "2025-02-18", "close": 0.02, "volume": 252000.0}, {"date": "2025-02-19", "close": 0.02, "volume": 77999.0}, {"date": "2025-02-20", "close": 0.02, "volume": 665333.0}, {"date": "2025-02-21", "close": 0.022, "volume": 982424.0}, {"date": "2025-02-24", "close": 0.022, "volume": 2386764.0}, {"date": "2025-02-25", "close": 0.02, "volume": 44605.0}, {"date": "2025-02-26", "close": 0.021, "volume": 72644.0}, {"date": "2025-02-27", "close": 0.02, "volume": 13140.0}, {"date": "2025-02-28", "close": 0.02, "volume": 5000.0}, {"date": "2025-03-04", "close": 0.02, "volume": 22497.0}, {"date": "2025-03-05", "close": 0.019, "volume": 635317.0}, {"date": "2025-03-06", "close": 0.02, "volume": 794611.0}, {"date": "2025-03-07", "close": 0.019, "volume": 478034.0}, {"date": "2025-03-10", "close": 0.019, "volume": 84502.0}, {"date": "2025-03-11", "close": 0.02, "volume": 5618365.0}, {"date": "2025-03-12", "close": 0.019, "volume": 217800.0}, {"date": "2025-03-13", "close": 0.02, "volume": 174540.0}, {"date": "2025-03-14", "close": 0.019, "volume": 4400.0}, {"date": "2025-03-17", "close": 0.019, "volume": 657479.0}, {"date": "2025-03-18", "close": 0.019, "volume": 224524.0}, {"date": "2025-03-19", "close": 0.02, "volume": 537262.0}, {"date": "2025-03-20", "close": 0.019, "volume": 342706.0}, {"date": "2025-03-21", "close": 0.019, "volume": 504000.0}, {"date": "2025-03-25", "close": 0.019, "volume": 638142.0}, {"date": "2025-03-26", "close": 0.019, "volume": 49137.0}, {"date": "2025-03-28", "close": 0.019, "volume": 5000.0}, {"date": "2025-03-31", "close": 0.019, "volume": 65703.0}, {"date": "2025-04-01", "close": 0.018, "volume": 698050.0}, {"date": "2025-04-02", "close": 0.018, "volume": 293756.0}, {"date": "2025-04-03", "close": 0.019, "volume": 186916.0}, {"date": "2025-04-04", "close": 0.017, "volume": 356930.0}, {"date": "2025-04-07", "close": 0.016, "volume": 308786.0}, {"date": "2025-04-08", "close": 0.018, "volume": 794147.0}, {"date": "2025-04-09", "close": 0.016, "volume": 478179.0}, {"date": "2025-04-10", "close": 0.018, "volume": 221467.0}, {"date": "2025-04-14", "close": 0.017, "volume": 20422.0}, {"date": "2025-04-15", "close": 0.0175, "volume": 32000.0}, {"date": "2025-04-16", "close": 0.017, "volume": 554741.0}, {"date": "2025-04-17", "close": 0.0175, "volume": 73158.0}, {"date": "2025-04-22", "close": 0.0175, "volume": 5000.0}, {"date": "2025-04-23", "close": 0.017, "volume": 555272.0}, {"date": "2025-04-24", "close": 0.018, "volume": 540467.0}, {"date": "2025-04-28", "close": 0.018, "volume": 244744.0}, {"date": "2025-04-29", "close": 0.017, "volume": 30000.0}, {"date": "2025-04-30", "close": 0.017, "volume": 209423.0}, {"date": "2025-05-01", "close": 0.018, "volume": 1155360.0}, {"date": "2025-05-02", "close": 0.018, "volume": 100000.0}, {"date": "2025-05-05", "close": 0.021, "volume": 691929.0}, {"date": "2025-05-06", "close": 0.019, "volume": 1028813.0}, {"date": "2025-05-07", "close": 0.018, "volume": 304322.0}, {"date": "2025-05-08", "close": 0.021, "volume": 628685.0}, {"date": "2025-05-09", "close": 0.022, "volume": 424284.0}, {"date": "2025-05-12", "close": 0.022, "volume": 460146.0}, {"date": "2025-05-13", "close": 0.018, "volume": 150214.0}, {"date": "2025-05-14", "close": 0.018, "volume": 244042.0}, {"date": "2025-05-15", "close": 0.017, "volume": 153064.0}, {"date": "2025-05-16", "close": 0.02, "volume": 540598.0}, {"date": "2025-05-19", "close": 0.018, "volume": 483912.0}, {"date": "2025-05-20", "close": 0.018, "volume": 423582.0}, {"date": "2025-05-21", "close": 0.0165, "volume": 1344120.0}, {"date": "2025-05-22", "close": 0.017, "volume": 319470.0}, {"date": "2025-05-23", "close": 0.017, "volume": 3120320.0}, {"date": "2025-05-26", "close": 0.016, "volume": 128333.0}, {"date": "2025-05-27", "close": 0.017, "volume": 538522.0}, {"date": "2025-05-28", "close": 0.018, "volume": 530420.0}, {"date": "2025-05-29", "close": 0.017, "volume": 427086.0}, {"date": "2025-05-30", "close": 0.017, "volume": 370478.0}, {"date": "2025-06-02", "close": 0.017, "volume": 283028.0}, {"date": "2025-06-03", "close": 0.016, "volume": 4495737.0}, {"date": "2025-06-04", "close": 0.017, "volume": 1145600.0}, {"date": "2025-06-05", "close": 0.018, "volume": 1319387.0}, {"date": "2025-06-06", "close": 0.019, "volume": 704435.0}, {"date": "2025-06-10", "close": 0.018, "volume": 3402846.0}, {"date": "2025-06-11", "close": 0.018, "volume": 29860.0}, {"date": "2025-06-12", "close": 0.017, "volume": 154238.0}, {"date": "2025-06-13", "close": 0.017, "volume": 407515.0}, {"date": "2025-06-16", "close": 0.016, "volume": 984415.0}, {"date": "2025-06-17", "close": 0.019, "volume": 393619.0}, {"date": "2025-06-18", "close": 0.02, "volume": 3406128.0}, {"date": "2025-06-19", "close": 0.018, "volume": 639648.0}, {"date": "2025-06-20", "close": 0.018, "volume": 188378.0}, {"date": "2025-06-23", "close": 0.018, "volume": 409738.0}, {"date": "2025-06-24", "close": 0.016, "volume": 495617.0}, {"date": "2025-06-25", "close": 0.0185, "volume": 1158489.0}, {"date": "2025-06-26", "close": 0.019, "volume": 945736.0}, {"date": "2025-06-27", "close": 0.019, "volume": 846782.0}, {"date": "2025-06-30", "close": 0.019, "volume": 2730624.0}, {"date": "2025-07-01", "close": 0.018, "volume": 613285.0}, {"date": "2025-07-02", "close": 0.018, "volume": 837201.0}, {"date": "2025-07-03", "close": 0.02, "volume": 3116516.0}, {"date": "2025-07-04", "close": 0.028, "volume": 3681750.0}, {"date": "2025-07-07", "close": 0.027, "volume": 1246547.0}, {"date": "2025-07-08", "close": 0.024, "volume": 386516.0}, {"date": "2025-07-09", "close": 0.023, "volume": 503159.0}, {"date": "2025-07-11", "close": 0.022, "volume": 421989.0}, {"date": "2025-07-14", "close": 0.026, "volume": 750326.0}, {"date": "2025-07-15", "close": 0.026, "volume": 3108357.0}, {"date": "2025-07-16", "close": 0.028, "volume": 94875.0}, {"date": "2025-07-17", "close": 0.025, "volume": 1020571.0}, {"date": "2025-07-18", "close": 0.022, "volume": 617406.0}, {"date": "2025-07-21", "close": 0.022, "volume": 253344.0}, {"date": "2025-07-22", "close": 0.022, "volume": 150774.0}, {"date": "2025-07-23", "close": 0.022, "volume": 11363.0}, {"date": "2025-07-24", "close": 0.026, "volume": 1397760.0}, {"date": "2025-07-25", "close": 0.029, "volume": 1827549.0}, {"date": "2025-07-28", "close": 0.028, "volume": 1500450.0}, {"date": "2025-07-29", "close": 0.027, "volume": 120110.0}, {"date": "2025-07-30", "close": 0.025, "volume": 202867.0}, {"date": "2025-07-31", "close": 0.023, "volume": 1190799.0}, {"date": "2025-08-01", "close": 0.027, "volume": 254528.0}, {"date": "2025-08-04", "close": 0.026, "volume": 561575.0}, {"date": "2025-08-05", "close": 0.0265, "volume": 30960.0}, {"date": "2025-08-06", "close": 0.026, "volume": 583539.0}, {"date": "2025-08-07", "close": 0.024, "volume": 340495.0}, {"date": "2025-08-08", "close": 0.025, "volume": 341588.0}, {"date": "2025-08-11", "close": 0.026, "volume": 116139.0}, {"date": "2025-08-12", "close": 0.025, "volume": 791054.0}, {"date": "2025-08-13", "close": 0.025, "volume": 126883.0}, {"date": "2025-08-14", "close": 0.024, "volume": 34653.0}, {"date": "2025-08-15", "close": 0.023, "volume": 133000.0}, {"date": "2025-08-18", "close": 0.023, "volume": 27413.0}, {"date": "2025-08-19", "close": 0.025, "volume": 346460.0}, {"date": "2025-08-20", "close": 0.03, "volume": 1472809.0}, {"date": "2025-08-21", "close": 0.028, "volume": 61722.0}, {"date": "2025-08-22", "close": 0.031, "volume": 1466127.0}, {"date": "2025-08-25", "close": 0.026, "volume": 2130592.0}, {"date": "2025-08-26", "close": 0.026, "volume": 50829.0}, {"date": "2025-08-27", "close": 0.026, "volume": 10579.0}, {"date": "2025-08-28", "close": 0.024, "volume": 297442.0}, {"date": "2025-09-02", "close": 0.036, "volume": 27939700.0}, {"date": "2025-09-03", "close": 0.038, "volume": 6340482.0}, {"date": "2025-09-04", "close": 0.04, "volume": 4464392.0}, {"date": "2025-09-05", "close": 0.038, "volume": 798838.0}, {"date": "2025-09-08", "close": 0.041, "volume": 1280762.0}, {"date": "2025-09-09", "close": 0.039, "volume": 979148.0}, {"date": "2025-09-10", "close": 0.038, "volume": 2334039.0}, {"date": "2025-09-11", "close": 0.037, "volume": 1947157.0}, {"date": "2025-09-12", "close": 0.036, "volume": 1313571.0}, {"date": "2025-09-15", "close": 0.033, "volume": 2725307.0}, {"date": "2025-09-16", "close": 0.037, "volume": 1087310.0}, {"date": "2025-09-17", "close": 0.038, "volume": 158569.0}, {"date": "2025-09-18", "close": 0.035, "volume": 1579356.0}, {"date": "2025-09-19", "close": 0.034, "volume": 53492.0}, {"date": "2025-09-22", "close": 0.034, "volume": 14052.0}, {"date": "2025-09-23", "close": 0.034, "volume": 190623.0}, {"date": "2025-09-24", "close": 0.033, "volume": 247526.0}, {"date": "2025-09-25", "close": 0.032, "volume": 786491.0}, {"date": "2025-09-26", "close": 0.031, "volume": 212803.0}, {"date": "2025-09-29", "close": 0.032, "volume": 70149.0}, {"date": "2025-09-30", "close": 0.033, "volume": 149.0}, {"date": "2025-10-01", "close": 0.034, "volume": 772191.0}, {"date": "2025-10-02", "close": 0.033, "volume": 218941.0}, {"date": "2025-10-03", "close": 0.034, "volume": 228390.0}, {"date": "2025-10-06", "close": 0.037, "volume": 930639.0}, {"date": "2025-10-07", "close": 0.037, "volume": 11684568.0}, {"date": "2025-10-08", "close": 0.037, "volume": 3377824.0}, {"date": "2025-10-09", "close": 0.045, "volume": 7138103.0}, {"date": "2025-10-10", "close": 0.041, "volume": 1790616.0}, {"date": "2025-10-13", "close": 0.045, "volume": 2693623.0}, {"date": "2025-10-14", "close": 0.04, "volume": 2634905.0}, {"date": "2025-10-15", "close": 0.041, "volume": 272440.0}, {"date": "2025-10-16", "close": 0.043, "volume": 738490.0}, {"date": "2025-10-17", "close": 0.041, "volume": 1021313.0}, {"date": "2025-10-20", "close": 0.04, "volume": 4127575.0}, {"date": "2025-10-21", "close": 0.045, "volume": 2077207.0}, {"date": "2025-10-22", "close": 0.044, "volume": 781582.0}, {"date": "2025-10-23", "close": 0.041, "volume": 632577.0}, {"date": "2025-10-24", "close": 0.0425, "volume": 2229195.0}, {"date": "2025-10-27", "close": 0.043, "volume": 616053.0}, {"date": "2025-10-28", "close": 0.043, "volume": 832909.0}, {"date": "2025-10-29", "close": 0.045, "volume": 417655.0}, {"date": "2025-10-30", "close": 0.042, "volume": 529559.0}, {"date": "2025-10-31", "close": 0.043, "volume": 921372.0}, {"date": "2025-11-03", "close": 0.044, "volume": 1050386.0}, {"date": "2025-11-04", "close": 0.045, "volume": 1613060.0}, {"date": "2025-11-05", "close": 0.043, "volume": 1257246.0}, {"date": "2025-11-10", "close": 0.056, "volume": 10364812.0}, {"date": "2025-11-11", "close": 0.056, "volume": 6886473.0}, {"date": "2025-11-12", "close": 0.052, "volume": 1518097.0}, {"date": "2025-11-13", "close": 0.052, "volume": 5126505.0}, {"date": "2025-11-14", "close": 0.064, "volume": 5290611.0}, {"date": "2025-11-17", "close": 0.065, "volume": 3368930.0}, {"date": "2025-11-18", "close": 0.063, "volume": 1258872.0}, {"date": "2025-11-19", "close": 0.062, "volume": 1573328.0}, {"date": "2025-11-20", "close": 0.068, "volume": 3498837.0}, {"date": "2025-11-21", "close": 0.069, "volume": 3582408.0}, {"date": "2025-11-24", "close": 0.067, "volume": 978647.0}, {"date": "2025-11-25", "close": 0.065, "volume": 1332059.0}, {"date": "2025-11-26", "close": 0.064, "volume": 815111.0}, {"date": "2025-11-27", "close": 0.064, "volume": 758211.0}, {"date": "2025-11-28", "close": 0.065, "volume": 182683.0}, {"date": "2025-12-01", "close": 0.07, "volume": 1868890.0}, {"date": "2025-12-02", "close": 0.068, "volume": 688535.0}, {"date": "2025-12-03", "close": 0.069, "volume": 1102361.0}, {"date": "2025-12-04", "close": 0.069, "volume": 1026675.0}, {"date": "2025-12-05", "close": 0.069, "volume": 2373267.0}, {"date": "2025-12-08", "close": 0.067, "volume": 1575547.0}, {"date": "2025-12-11", "close": 0.061, "volume": 3939395.0}, {"date": "2025-12-12", "close": 0.068, "volume": 2340504.0}, {"date": "2025-12-15", "close": 0.066, "volume": 483966.0}, {"date": "2025-12-16", "close": 0.063, "volume": 319534.0}, {"date": "2025-12-17", "close": 0.064, "volume": 144182.0}, {"date": "2025-12-18", "close": 0.059, "volume": 1363276.0}, {"date": "2025-12-19", "close": 0.055, "volume": 8402647.0}, {"date": "2025-12-22", "close": 0.054, "volume": 2576646.0}, {"date": "2025-12-23", "close": 0.056, "volume": 2489857.0}, {"date": "2025-12-24", "close": 0.059, "volume": 118672.0}, {"date": "2025-12-29", "close": 0.056, "volume": 1068150.0}, {"date": "2025-12-30", "close": 0.058, "volume": 1383325.0}, {"date": "2025-12-31", "close": 0.058, "volume": 678964.0}, {"date": "2026-01-02", "close": 0.058, "volume": 1074223.0}, {"date": "2026-01-05", "close": 0.058, "volume": 718811.0}, {"date": "2026-01-06", "close": 0.06, "volume": 731983.0}, {"date": "2026-01-07", "close": 0.059, "volume": 474410.0}, {"date": "2026-01-08", "close": 0.061, "volume": 2368414.0}, {"date": "2026-01-09", "close": 0.061, "volume": 1594201.0}, {"date": "2026-01-12", "close": 0.063, "volume": 877804.0}, {"date": "2026-01-13", "close": 0.061, "volume": 1075414.0}, {"date": "2026-01-14", "close": 0.064, "volume": 1978833.0}, {"date": "2026-01-15", "close": 0.063, "volume": 133538.0}, {"date": "2026-01-16", "close": 0.062, "volume": 2498954.0}, {"date": "2026-01-19", "close": 0.066, "volume": 1183480.0}, {"date": "2026-01-20", "close": 0.074, "volume": 5783096.0}, {"date": "2026-01-21", "close": 0.077, "volume": 7198099.0}, {"date": "2026-01-22", "close": 0.08, "volume": 3561651.0}, {"date": "2026-01-23", "close": 0.08, "volume": 3289374.0}, {"date": "2026-01-27", "close": 0.079, "volume": 2842316.0}, {"date": "2026-01-28", "close": 0.0775, "volume": 911931.0}, {"date": "2026-01-29", "close": 0.07, "volume": 3230657.0}, {"date": "2026-01-30", "close": 0.065, "volume": 661541.0}, {"date": "2026-02-02", "close": 0.063, "volume": 1094816.0}, {"date": "2026-02-03", "close": 0.064, "volume": 923562.0}, {"date": "2026-02-04", "close": 0.065, "volume": 445781.0}, {"date": "2026-02-05", "close": 0.059, "volume": 2245127.0}, {"date": "2026-02-06", "close": 0.061, "volume": 3524352.0}, {"date": "2026-02-09", "close": 0.06, "volume": 1798525.0}, {"date": "2026-02-10", "close": 0.063, "volume": 169318.0}, {"date": "2026-02-11", "close": 0.063, "volume": 367233.0}, {"date": "2026-02-12", "close": 0.065, "volume": 660177.0}, {"date": "2026-02-13", "close": 0.066, "volume": 818382.0}, {"date": "2026-02-16", "close": 0.065, "volume": 417869.0}, {"date": "2026-02-17", "close": 0.062, "volume": 194363.0}, {"date": "2026-02-18", "close": 0.065, "volume": 153731.0}, {"date": "2026-02-19", "close": 0.062, "volume": 535579.0}, {"date": "2026-02-20", "close": 0.058, "volume": 839904.0}, {"date": "2026-02-23", "close": 0.06, "volume": 278618.0}, {"date": "2026-02-24", "close": 0.059, "volume": 355878.0}, {"date": "2026-02-25", "close": 0.065, "volume": 4622064.0}, {"date": "2026-02-26", "close": 0.067, "volume": 3386717.0}, {"date": "2026-02-27", "close": 0.07, "volume": 618446.0}, {"date": "2026-03-02", "close": 0.069, "volume": 369944.0}, {"date": "2026-03-03", "close": 0.072, "volume": 1241843.0}, {"date": "2026-03-04", "close": 0.071, "volume": 236240.0}, {"date": "2026-03-05", "close": 0.073, "volume": 2293967.0}, {"date": "2026-03-06", "close": 0.071, "volume": 1512615.0}, {"date": "2026-03-09", "close": 0.065, "volume": 1164185.0}, {"date": "2026-03-10", "close": 0.071, "volume": 73177.0}, {"date": "2026-03-11", "close": 0.07, "volume": 301667.0}, {"date": "2026-03-12", "close": 0.067, "volume": 745413.0}, {"date": "2026-03-13", "close": 0.067, "volume": 515705.0}, {"date": "2026-03-16", "close": 0.063, "volume": 985028.0}, {"date": "2026-03-17", "close": 0.066, "volume": 656016.0}, {"date": "2026-03-18", "close": 0.066, "volume": 88469.0}, {"date": "2026-03-19", "close": 0.059, "volume": 1761495.0}, {"date": "2026-03-20", "close": 0.055, "volume": 1055890.0}, {"date": "2026-03-23", "close": 0.051, "volume": 530158.0}, {"date": "2026-03-24", "close": 0.05, "volume": 1893713.0}, {"date": "2026-03-25", "close": 0.054, "volume": 269805.0}, {"date": "2026-03-26", "close": 0.05, "volume": 60259.0}, {"date": "2026-03-27", "close": 0.05, "volume": 30000.0}, {"date": "2026-03-30", "close": 0.045, "volume": 2349150.0}, {"date": "2026-03-31", "close": 0.047, "volume": 572531.0}, {"date": "2026-04-01", "close": 0.055, "volume": 867728.0}, {"date": "2026-04-02", "close": 0.057, "volume": 2545552.0}, {"date": "2026-04-07", "close": 0.058, "volume": 572609.0}, {"date": "2026-04-08", "close": 0.06, "volume": 169789.0}, {"date": "2026-04-09", "close": 0.058, "volume": 43780.0}, {"date": "2026-04-10", "close": 0.062, "volume": 618879.0}, {"date": "2026-04-13", "close": 0.06, "volume": 287853.0}, {"date": "2026-04-14", "close": 0.06, "volume": 1323252.0}, {"date": "2026-04-15", "close": 0.07, "volume": 4034100.0}, {"date": "2026-04-16", "close": 0.067, "volume": 353121.0}, {"date": "2026-04-17", "close": 0.07, "volume": 857445.0}, {"date": "2026-04-20", "close": 0.066, "volume": 694586.0}, {"date": "2026-04-21", "close": 0.066, "volume": 315005.0}, {"date": "2026-04-22", "close": 0.068, "volume": 295940.0}, {"date": "2026-04-23", "close": 0.067, "volume": 849250.0}, {"date": "2026-04-24", "close": 0.069, "volume": 167745.0}, {"date": "2026-04-27", "close": 0.068, "volume": 101877.0}, {"date": "2026-04-28", "close": 0.067, "volume": 339054.0}, {"date": "2026-04-29", "close": 0.066, "volume": 838378.0}, {"date": "2026-04-30", "close": 0.069, "volume": 843310.0}, {"date": "2026-05-01", "close": 0.07, "volume": 1582073.0}, {"date": "2026-05-04", "close": 0.076, "volume": 4089586.0}, {"date": "2026-05-05", "close": 0.079, "volume": 5028303.0}, {"date": "2026-05-06", "close": 0.082, "volume": 6230322.0}, {"date": "2026-05-07", "close": 0.092, "volume": 6727090.0}, {"date": "2026-05-08", "close": 0.09, "volume": 795509.0}, {"date": "2026-05-11", "close": 0.089, "volume": 1674928.0}, {"date": "2026-05-12", "close": 0.088, "volume": 356989.0}, {"date": "2026-05-13", "close": 0.09, "volume": 1741371.0}, {"date": "2026-05-14", "close": 0.092, "volume": 3585795.0}, {"date": "2026-05-15", "close": 0.099, "volume": 6501597.0}, {"date": "2026-05-18", "close": 0.094, "volume": 2656626.0}, {"date": "2026-05-19", "close": 0.089, "volume": 2045112.0}, {"date": "2026-05-20", "close": 0.087, "volume": 721587.0}, {"date": "2026-05-21", "close": 0.085, "volume": 893744.0}, {"date": "2026-05-22", "close": 0.091, "volume": 1663073.0}, {"date": "2026-05-25", "close": 0.089, "volume": 302539.0}, {"date": "2026-05-26", "close": 0.084, "volume": 1115577.0}, {"date": "2026-05-27", "close": 0.083, "volume": 477895.0}, {"date": "2026-05-28", "close": 0.082, "volume": 2802227.0}, {"date": "2026-05-29", "close": 0.083, "volume": 255626.0}, {"date": "2026-06-01", "close": 0.083, "volume": 706747.0}, {"date": "2026-06-02", "close": 0.078, "volume": 1193914.0}, {"date": "2026-06-03", "close": 0.079, "volume": 395318.0}, {"date": "2026-06-04", "close": 0.081, "volume": 1065377.0}, {"date": "2026-06-05", "close": 0.081, "volume": 1289203.0}, {"date": "2026-06-09", "close": 0.078, "volume": 1511411.0}, {"date": "2026-06-10", "close": 0.078, "volume": 280964.0}, {"date": "2026-06-11", "close": 0.076, "volume": 599830.0}, {"date": "2026-06-12", "close": 0.08, "volume": 50000.0}, {"date": "2026-06-15", "close": 0.083, "volume": 472579.0}, {"date": "2026-06-16", "close": 0.082, "volume": 1784125.0}, {"date": "2026-06-17", "close": 0.083, "volume": 222120.0}, {"date": "2026-06-18", "close": 0.082, "volume": 127906.0}, {"date": "2026-06-19", "close": 0.079, "volume": 52411.0}, {"date": "2026-06-22", "close": 0.079, "volume": 647300.0}, {"date": "2026-06-23", "close": 0.079, "volume": 534089.0}, {"date": "2026-06-24", "close": 0.08, "volume": 438885.0}, {"date": "2026-06-25", "close": 0.078, "volume": 1120943.0}, {"date": "2026-06-26", "close": 0.078, "volume": 3654155.0}, {"date": "2026-06-29", "close": 0.078, "volume": 551395.0}, {"date": "2026-06-30", "close": 0.076, "volume": 738060.0}, {"date": "2026-07-01", "close": 0.08, "volume": 680337.0}, {"date": "2026-07-02", "close": 0.079, "volume": 10308.0}, {"date": "2026-07-03", "close": 0.077, "volume": 295587.0}, {"date": "2026-07-06", "close": 0.079, "volume": 8868.0}, {"date": "2026-07-09", "close": 0.074, "volume": 198618.0}, {"date": "2026-07-10", "close": 0.074, "volume": 500.0}, {"date": "2026-07-13", "close": 0.069, "volume": 608573.0}, {"date": "2026-07-14", "close": 0.071, "volume": 437635.0}, {"date": "2026-07-15", "close": 0.07, "volume": 62621.0}, {"date": "2026-07-16", "close": 0.072, "volume": 40194.0}, {"date": "2026-07-17", "close": 0.072, "volume": 204611.0}, {"date": "2026-07-20", "close": 0.072, "volume": 150060.0}, {"date": "2026-07-21", "close": 0.071, "volume": 305357.0}, {"date": "2026-07-22", "close": 0.072, "volume": 94327.0}, {"date": "2026-07-23", "close": 0.073, "volume": 467603.0}, {"date": "2026-07-24", "close": 0.073, "volume": 46500.0}, {"date": "2026-07-27", "close": 0.076, "volume": 37027.0}, {"date": "2026-07-28", "close": 0.072, "volume": 218521.0}, {"date": "2026-07-29", "close": 0.07, "volume": 478407.0}, {"date": "2026-07-30", "close": 0.067, "volume": 555475.0}, {"date": "2026-07-31", "close": 0.073, "volume": 395767.0}, {"date": "2026-08-03", "close": 0.07, "volume": 440154.0}, {"date": "2026-08-04", "close": 0.068, "volume": 241925.0}, {"date": "2026-08-05", "close": 0.073, "volume": 879309.0}, {"date": "2026-08-06", "close": 0.068, "volume": 496616.0}, {"date": "2026-08-07", "close": 0.073, "volume": 88332.0}, {"date": "2026-08-10", "close": 0.07, "volume": 387215.0}, {"date": "2026-08-11", "close": 0.067, "volume": 459867.0}, {"date": "2026-08-12", "close": 0.068, "volume": 229617.0}, {"date": "2026-08-13", "close": 0.068, "volume": 20954.0}, {"date": "2026-08-14", "close": 0.068, "volume": 89087.0}, {"date": "2026-08-17", "close": 0.065, "volume": 822768.0}, {"date": "2026-08-18", "close": 0.064, "volume": 773708.0}, {"date": "2026-08-19", "close": 0.075, "volume": 9240415.0}, {"date": "2026-08-20", "close": 0.079, "volume": 1552524.0}, {"date": "2026-08-21", "close": 0.074, "volume": 867317.0}, {"date": "2026-08-24", "close": 0.08, "volume": 1425560.0}, {"date": "2026-08-25", "close": 0.09, "volume": 3104885.0}, {"date": "2026-08-26", "close": 0.091, "volume": 6699273.0}, {"date": "2026-08-27", "close": 0.082, "volume": 1273325.0}, {"date": "2026-08-28", "close": 0.083, "volume": 1133143.0}, {"date": "2026-08-31", "close": 0.083, "volume": 463884.0}, {"date": "2026-09-01", "close": 0.084, "volume": 292704.0}, {"date": "2026-09-02", "close": 0.08, "volume": 358384.0}, {"date": "2026-09-03", "close": 0.081, "volume": 66723.0}, {"date": "2026-09-04", "close": 0.083, "volume": 176370.0}, {"date": "2026-09-07", "close": 0.081, "volume": 870163.0}], "refreshing": true}