{"ticker": "REZ", "overview": {"name": "Resources & Energy Group 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": "REZ", "has_prices": true, "as_of": "2026-09-17", "last": 0.01, "prev_close": 0.009, "change": 0.0010000000000000009, "change_pct": 0.11111111111111122, "session_volume": 487954.0, "vwap_5": 0.009627056141454524, "vwap_20": 0.009610497484852393, "vwap_60": 0.012274193752117938, "vwap_250": 0.015776442806070778, "high_52w": 0.018, "low_52w": 0.008, "avg_volume_20": 1045057.95, "sessions": 400, "market_cap": {"value": 9292773.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136217", "src": "ASX", "ticker": "REZ", "cik": "", "company": "Resources & Energy Group Limited", "company_raw": "Resources & Energy Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in REZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136217", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "ASX-03136214", "src": "ASX", "ticker": "REZ", "cik": "", "company": "Resources & Energy Group Limited", "company_raw": "Resources & Energy Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in REZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136214", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "ASX-03136212", "src": "ASX", "ticker": "REZ", "cik": "", "company": "Resources & Energy Group Limited", "company_raw": "Resources & Energy Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in REZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136212", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "J Daniel Moore", "notice_type": "3Y", "direct_shares": 36401761.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107796-2A1682401", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Poole", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-16", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Hogg", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-02-19", "source_url": "https://www.marketindex.com.au/asx/rez", "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": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132153-2A1695506", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132155-2A1695507", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132158-2A1695508", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/rez", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/rez", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/rez", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/rez", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/rez", "needs_ocr": 0}], "directors": [{"name": "J Daniel Moore", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Michael Hogg", "first_seen": "2013-02-19", "last_seen": "2013-02-19", "status": "past", "notices": 1}, {"name": "R Poole", "first_seen": "2016-10-16", "last_seen": "2016-10-16", "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": "2026-10-28", "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/2924-03155062-2A1706887"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Investor Presentation Australian Gold Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148037-2A1703901"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142399-2A1700724"}, {"date": "2026-09-28", "form": "Progress Report", "title": "Goodenough Drilling Yields Multiple Gold Intercepts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141063-2A1700083"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Appendix 4G and Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141054-2A1700072"}], "performance": {"ticker": "REZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-03-11", "close": 0.874965, "volume": 151206.0}, {"date": "2005-03-14", "close": 0.8124675, "volume": 52502.0}, {"date": "2005-03-15", "close": 0.7708025, "volume": 6000.0}, {"date": "2005-03-16", "close": 0.74997, "volume": 26041.0}, {"date": "2005-03-17", "close": 0.74997, "volume": 14701.0}, {"date": "2005-03-18", "close": 0.74997, "volume": 3000.0}, {"date": "2005-03-21", "close": 0.74997, "volume": 6000.0}, {"date": "2005-03-22", "close": 0.74997, "volume": 48302.0}, {"date": "2005-03-23", "close": 0.6874725, "volume": 54362.0}, {"date": "2005-03-29", "close": 0.624975, "volume": 61922.0}, {"date": "2005-04-01", "close": 0.624975, "volume": 2400.0}, {"date": "2005-04-04", "close": 0.6874725, "volume": 960.0}, {"date": "2005-04-05", "close": 0.6874725, "volume": 1440.0}, {"date": "2005-04-07", "close": 0.6458075, "volume": 5700.0}, {"date": "2005-04-08", "close": 0.66664, "volume": 240.0}, {"date": "2005-04-11", "close": 0.66664, "volume": 12240.0}, {"date": "2005-04-12", "close": 0.66664, "volume": 7200.0}, {"date": "2005-04-14", "close": 0.624975, "volume": 17521.0}, {"date": "2005-04-28", "close": 0.624975, "volume": 11640.0}, {"date": "2005-05-05", "close": 0.66664, "volume": 5400.0}, {"date": "2005-05-06", "close": 0.5624775, "volume": 11400.0}, {"date": "2005-05-11", "close": 0.5624775, "volume": 9000.0}, {"date": "2005-05-17", "close": 0.5624775, "volume": 72003.0}, {"date": "2005-05-19", "close": 0.5624775, "volume": 55802.0}, {"date": "2005-05-23", "close": 0.5624775, "volume": 42002.0}, {"date": "2005-05-26", "close": 0.5624775, "volume": 84003.0}, {"date": "2005-05-30", "close": 0.5624775, "volume": 4800.0}, {"date": "2005-06-03", "close": 0.5624775, "volume": 4800.0}, {"date": "2005-06-07", "close": 0.5624775, "volume": 7500.0}, {"date": "2005-06-08", "close": 0.5624775, "volume": 3000.0}, {"date": "2005-06-09", "close": 0.624975, "volume": 16441.0}, {"date": "2005-06-17", "close": 0.58331, "volume": 3000.0}, {"date": "2005-06-21", "close": 0.541645, "volume": 3000.0}, {"date": "2005-06-23", "close": 0.541645, "volume": 5400.0}, {"date": "2005-06-27", "close": 0.541645, "volume": 24001.0}, {"date": "2005-06-28", "close": 0.49998, "volume": 60002.0}, {"date": "2005-06-29", "close": 0.541645, "volume": 36001.0}, {"date": "2005-07-06", "close": 0.4791475, "volume": 7200.0}, {"date": "2005-07-14", "close": 0.49998, "volume": 2400.0}, {"date": "2005-07-15", "close": 0.458315, "volume": 3000.0}, {"date": "2005-07-20", "close": 0.41665, "volume": 18001.0}, {"date": "2005-07-21", "close": 0.41665, "volume": 5400.0}, {"date": "2005-07-22", "close": 0.33332, "volume": 3000.0}, {"date": "2005-07-28", "close": 0.374985, "volume": 24001.0}, {"date": "2005-08-17", "close": 0.41665, "volume": 2400.0}, {"date": "2005-08-22", "close": 0.41665, "volume": 3600.0}, {"date": "2005-08-31", "close": 0.624975, "volume": 21601.0}, {"date": "2005-09-08", "close": 0.49998, "volume": 1200.0}, {"date": "2005-09-12", "close": 0.49998, "volume": 2400.0}, {"date": "2005-09-28", "close": 0.341653, "volume": 18001.0}, {"date": "2005-10-03", "close": 0.41665, "volume": 3000.0}, {"date": "2005-10-04", "close": 0.41665, "volume": 18001.0}, {"date": "2005-10-06", "close": 0.3958175, "volume": 7200.0}, {"date": "2005-10-10", "close": 0.41665, "volume": 6000.0}, {"date": "2005-10-18", "close": 0.41665, "volume": 9600.0}, {"date": "2005-10-19", "close": 0.41665, "volume": 13201.0}, {"date": "2005-10-20", "close": 0.41665, "volume": 1200.0}, {"date": "2005-10-21", "close": 0.41665, "volume": 1200.0}, {"date": "2005-11-02", "close": 0.41665, "volume": 12601.0}, {"date": "2005-11-07", "close": 0.41665, "volume": 15481.0}, {"date": "2005-11-11", "close": 0.4374825, "volume": 11280.0}, {"date": "2005-11-17", "close": 0.41665, "volume": 2520.0}, {"date": "2005-11-21", "close": 0.4374825, "volume": 4080.0}, {"date": "2005-12-08", "close": 0.458315, "volume": 3000.0}, {"date": "2005-12-13", "close": 0.4374825, "volume": 840.0}, {"date": "2005-12-14", "close": 0.41665, "volume": 19069.0}, {"date": "2005-12-15", "close": 0.3958175, "volume": 48002.0}, {"date": "2005-12-16", "close": 0.58331, "volume": 48002.0}, {"date": "2005-12-21", "close": 0.374985, "volume": 96004.0}, {"date": "2005-12-22", "close": 0.3541525, "volume": 189608.0}, {"date": "2005-12-23", "close": 0.3541525, "volume": 7200.0}, {"date": "2006-01-10", "close": 0.33332, "volume": 36001.0}, {"date": "2006-01-11", "close": 0.33332, "volume": 48722.0}, {"date": "2006-01-12", "close": 0.3124875, "volume": 25681.0}, {"date": "2006-01-13", "close": 0.3124875, "volume": 108004.0}, {"date": "2006-01-17", "close": 0.374985, "volume": 72003.0}, {"date": "2006-01-19", "close": 0.33332, "volume": 60002.0}, {"date": "2006-01-24", "close": 0.33332, "volume": 88804.0}, {"date": "2006-01-25", "close": 0.3291535, "volume": 49490.0}, {"date": "2006-01-27", "close": 0.3124875, "volume": 34801.0}, {"date": "2006-01-30", "close": 0.3541525, "volume": 24001.0}, {"date": "2006-02-01", "close": 0.3124875, "volume": 24001.0}, {"date": "2006-02-02", "close": 0.291655, "volume": 140406.0}, {"date": "2006-02-09", "close": 0.3541525, "volume": 6000.0}, {"date": "2006-03-06", "close": 0.3541525, "volume": 9600.0}, {"date": "2006-03-07", "close": 0.3374865, "volume": 12000.0}, {"date": "2006-03-08", "close": 0.3541525, "volume": 4800.0}, {"date": "2006-03-09", "close": 0.3541525, "volume": 7200.0}, {"date": "2006-03-14", "close": 0.2958215, "volume": 18001.0}, {"date": "2006-03-15", "close": 0.3124875, "volume": 48002.0}, {"date": "2006-03-16", "close": 0.291655, "volume": 32401.0}, {"date": "2006-03-17", "close": 0.3124875, "volume": 33601.0}, {"date": "2006-03-22", "close": 0.291655, "volume": 12000.0}, {"date": "2006-03-23", "close": 0.291655, "volume": 24001.0}, {"date": "2006-03-24", "close": 0.291655, "volume": 12000.0}, {"date": "2006-03-27", "close": 0.2791555, "volume": 18601.0}, {"date": "2006-04-10", "close": 0.291655, "volume": 69603.0}, {"date": "2006-04-11", "close": 0.2791555, "volume": 48002.0}, {"date": "2006-04-18", "close": 0.24999, "volume": 13201.0}, {"date": "2006-04-20", "close": 0.208325, "volume": 4800.0}, {"date": "2006-04-26", "close": 0.291655, "volume": 77283.0}, {"date": "2006-05-03", "close": 0.291655, "volume": 4812.0}, {"date": "2006-05-04", "close": 0.291655, "volume": 12000.0}, {"date": "2006-05-05", "close": 0.291655, "volume": 3000.0}, {"date": "2006-05-09", "close": 0.291655, "volume": 5868.0}, {"date": "2006-05-10", "close": 0.291655, "volume": 16801.0}, {"date": "2006-05-16", "close": 0.2708225, "volume": 34201.0}, {"date": "2006-05-18", "close": 0.258323, "volume": 9600.0}, {"date": "2006-05-24", "close": 0.258323, "volume": 3600.0}, {"date": "2006-05-30", "close": 0.16666, "volume": 55202.0}, {"date": "2006-05-31", "close": 0.16666, "volume": 6000.0}, {"date": "2006-06-06", "close": 0.174993, "volume": 62402.0}, {"date": "2006-06-07", "close": 0.174993, "volume": 54002.0}, {"date": "2006-06-08", "close": 0.1874925, "volume": 48002.0}, {"date": "2006-06-09", "close": 0.1874925, "volume": 72003.0}, {"date": "2006-06-13", "close": 0.2208245, "volume": 22201.0}, {"date": "2006-06-15", "close": 0.208325, "volume": 30001.0}, {"date": "2006-06-20", "close": 0.1874925, "volume": 8040.0}, {"date": "2006-06-21", "close": 0.24999, "volume": 60002.0}, {"date": "2006-06-22", "close": 0.24999, "volume": 10800.0}, {"date": "2006-06-23", "close": 0.208325, "volume": 15241.0}, {"date": "2006-06-27", "close": 0.208325, "volume": 11160.0}, {"date": "2006-06-28", "close": 0.16666, "volume": 80043.0}, {"date": "2006-06-30", "close": 0.1458275, "volume": 19801.0}, {"date": "2006-07-13", "close": 0.2124915, "volume": 8400.0}, {"date": "2006-07-14", "close": 0.208325, "volume": 27601.0}, {"date": "2006-07-20", "close": 0.208325, "volume": 3000.0}, {"date": "2006-07-28", "close": 0.199992, "volume": 24001.0}, {"date": "2006-07-31", "close": 0.208325, "volume": 92404.0}, {"date": "2006-08-02", "close": 0.199992, "volume": 24001.0}, {"date": "2006-08-10", "close": 0.199992, "volume": 35641.0}, {"date": "2006-08-15", "close": 0.199992, "volume": 12360.0}, {"date": "2006-08-29", "close": 0.1874925, "volume": 12000.0}, {"date": "2006-08-30", "close": 0.1874925, "volume": 30601.0}, {"date": "2006-08-31", "close": 0.16666, "volume": 20401.0}, {"date": "2006-09-01", "close": 0.16666, "volume": 4200.0}, {"date": "2006-09-29", "close": 0.191659, "volume": 28801.0}, {"date": "2006-10-10", "close": 0.208325, "volume": 70083.0}, {"date": "2006-10-12", "close": 0.208325, "volume": 4800.0}, {"date": "2006-10-13", "close": 0.208325, "volume": 22561.0}, {"date": "2006-10-25", "close": 0.291655, "volume": 16801.0}, {"date": "2006-10-26", "close": 0.291655, "volume": 15086.0}, {"date": "2006-10-27", "close": 0.291655, "volume": 4440.0}, {"date": "2006-10-30", "close": 0.3124875, "volume": 3274.0}, {"date": "2006-11-02", "close": 0.24999, "volume": 7200.0}, {"date": "2006-11-07", "close": 0.208325, "volume": 4800.0}, {"date": "2006-11-17", "close": 0.2291575, "volume": 10800.0}, {"date": "2006-11-28", "close": 0.291655, "volume": 12721.0}, {"date": "2006-11-29", "close": 0.33332, "volume": 12000.0}, {"date": "2006-12-06", "close": 0.291655, "volume": 9360.0}, {"date": "2006-12-08", "close": 0.33332, "volume": 7440.0}, {"date": "2006-12-14", "close": 0.291655, "volume": 2846.0}, {"date": "2006-12-18", "close": 0.291655, "volume": 3000.0}, {"date": "2007-01-24", "close": 0.291655, "volume": 6000.0}, {"date": "2007-01-30", "close": 0.291655, "volume": 12000.0}, {"date": "2007-02-06", "close": 0.299988, "volume": 36001.0}, {"date": "2007-02-07", "close": 0.291655, "volume": 48002.0}, {"date": "2007-02-08", "close": 0.291655, "volume": 12000.0}, {"date": "2007-02-09", "close": 0.33332, "volume": 6275.0}, {"date": "2007-02-13", "close": 0.291655, "volume": 79803.0}, {"date": "2007-02-14", "close": 0.291655, "volume": 24001.0}, {"date": "2007-02-16", "close": 0.2958215, "volume": 6000.0}, {"date": "2007-02-28", "close": 0.3124875, "volume": 2400.0}, {"date": "2007-03-07", "close": 0.3958175, "volume": 2400.0}, {"date": "2007-03-09", "close": 0.374985, "volume": 12000.0}, {"date": "2007-03-20", "close": 0.374985, "volume": 9600.0}, {"date": "2007-03-22", "close": 0.3124875, "volume": 18001.0}, {"date": "2007-03-28", "close": 0.374985, "volume": 12000.0}, {"date": "2007-05-29", "close": 0.258323, "volume": 15001.0}, {"date": "2007-06-04", "close": 0.2708225, "volume": 3000.0}, {"date": "2007-06-14", "close": 0.2708225, "volume": 6000.0}, {"date": "2007-06-18", "close": 0.2708225, "volume": 38402.0}, {"date": "2007-06-20", "close": 0.266656, "volume": 3600.0}, {"date": "2007-06-21", "close": 0.2541565, "volume": 15001.0}, {"date": "2007-06-25", "close": 0.258323, "volume": 18001.0}, {"date": "2007-06-26", "close": 0.2541565, "volume": 23401.0}, {"date": "2007-07-06", "close": 0.24999, "volume": 24001.0}, {"date": "2007-07-11", "close": 0.24999, "volume": 36001.0}, {"date": "2007-07-17", "close": 0.24999, "volume": 24001.0}, {"date": "2007-07-30", "close": 0.24999, "volume": 31201.0}, {"date": "2007-08-06", "close": 0.24999, "volume": 1800.0}, {"date": "2007-08-13", "close": 0.24999, "volume": 12000.0}, {"date": "2007-10-05", "close": 0.0958295, "volume": 4200.0}, {"date": "2007-10-31", "close": 0.1458275, "volume": 12000.0}, {"date": "2007-11-01", "close": 0.1458275, "volume": 24001.0}, {"date": "2007-11-07", "close": 0.133328, "volume": 3000.0}, {"date": "2007-11-13", "close": 0.133328, "volume": 16801.0}, {"date": "2007-11-15", "close": 0.124995, "volume": 12000.0}, {"date": "2007-12-07", "close": 0.124995, "volume": 11400.0}, {"date": "2007-12-17", "close": 0.16666, "volume": 8400.0}, {"date": "2008-02-25", "close": 0.1291615, "volume": 24001.0}, {"date": "2008-03-27", "close": 0.1458275, "volume": 24001.0}, {"date": "2008-05-16", "close": 0.1458275, "volume": 2460.0}, {"date": "2008-06-06", "close": 0.1458275, "volume": 24001.0}, {"date": "2008-06-12", "close": 0.1458275, "volume": 60002.0}, {"date": "2008-06-26", "close": 0.16666, "volume": 720.0}, {"date": "2008-06-27", "close": 0.1874925, "volume": 4920.0}, {"date": "2008-07-14", "close": 0.208325, "volume": 6000.0}, {"date": "2008-07-18", "close": 0.24999, "volume": 12000.0}, {"date": "2008-07-28", "close": 0.291655, "volume": 19201.0}, {"date": "2008-07-29", "close": 0.291655, "volume": 19201.0}, {"date": "2008-07-30", "close": 0.3124875, "volume": 45602.0}, {"date": "2008-07-31", "close": 0.291655, "volume": 57602.0}, {"date": "2008-08-11", "close": 0.24999, "volume": 48002.0}, {"date": "2008-08-15", "close": 0.291655, "volume": 12000.0}, {"date": "2008-09-09", "close": 0.24999, "volume": 105604.0}, {"date": "2008-09-16", "close": 0.24999, "volume": 40802.0}, {"date": "2008-10-07", "close": 0.24999, "volume": 4800.0}, {"date": "2008-10-09", "close": 0.24999, "volume": 48002.0}, {"date": "2008-10-10", "close": 0.24999, "volume": 6000.0}, {"date": "2008-10-13", "close": 0.2291575, "volume": 108004.0}, {"date": "2008-10-23", "close": 0.24999, "volume": 7200.0}, {"date": "2008-10-24", "close": 0.208325, "volume": 24001.0}, {"date": "2008-11-03", "close": 0.208325, "volume": 240.0}, {"date": "2008-11-12", "close": 0.16666, "volume": 84003.0}, {"date": "2008-11-14", "close": 0.124995, "volume": 24001.0}, {"date": "2008-11-17", "close": 0.124995, "volume": 16801.0}, {"date": "2008-11-18", "close": 0.124995, "volume": 6000.0}, {"date": "2009-03-20", "close": 0.124995, "volume": 16957.0}, {"date": "2009-04-14", "close": 0.16666, "volume": 91084.0}, {"date": "2009-06-05", "close": 0.124995, "volume": 10800.0}, {"date": "2009-06-12", "close": 0.124995, "volume": 13201.0}, {"date": "2009-07-06", "close": 0.2, "volume": 10000.0}, {"date": "2009-07-10", "close": 0.1, "volume": 12800.0}, {"date": "2009-07-14", "close": 0.1, "volume": 48000.0}, {"date": "2009-07-20", "close": 0.175, "volume": 30000.0}, {"date": "2009-07-21", "close": 0.2, "volume": 10000.0}, {"date": "2009-07-23", "close": 0.16, "volume": 25000.0}, {"date": "2009-07-27", "close": 0.11, "volume": 84200.0}, {"date": "2009-07-30", "close": 0.11, "volume": 12100.0}, {"date": "2009-08-04", "close": 0.125, "volume": 158500.0}, {"date": "2009-08-06", "close": 0.135, "volume": 56000.0}, {"date": "2009-08-07", "close": 0.175, "volume": 55330.0}, {"date": "2009-08-10", "close": 0.25, "volume": 67700.0}, {"date": "2009-08-11", "close": 0.22, "volume": 3900.0}, {"date": "2009-08-13", "close": 0.275, "volume": 430000.0}, {"date": "2009-08-14", "close": 0.3, "volume": 38600.0}, {"date": "2009-08-17", "close": 0.3, "volume": 113000.0}, {"date": "2009-08-18", "close": 0.35, "volume": 30000.0}, {"date": "2009-08-19", "close": 0.375, "volume": 6000.0}, {"date": "2009-08-20", "close": 0.305, "volume": 6000.0}, {"date": "2009-08-21", "close": 0.285, "volume": 19000.0}, {"date": "2009-08-27", "close": 0.225, "volume": 183200.0}, {"date": "2009-08-28", "close": 0.225, "volume": 50000.0}, {"date": "2009-08-31", "close": 0.225, "volume": 181000.0}, {"date": "2009-09-01", "close": 0.225, "volume": 57800.0}, {"date": "2009-09-02", "close": 0.2, "volume": 85000.0}, {"date": "2009-09-03", "close": 0.205, "volume": 125000.0}, {"date": "2009-09-04", "close": 0.215, "volume": 12000.0}, {"date": "2009-09-07", "close": 0.21, "volume": 85000.0}, {"date": "2009-09-08", "close": 0.2, "volume": 50000.0}, {"date": "2009-09-10", "close": 0.21, "volume": 102000.0}, {"date": "2009-09-11", "close": 0.21, "volume": 68500.0}, {"date": "2009-09-14", "close": 0.215, "volume": 100000.0}, {"date": "2009-09-15", "close": 0.245, "volume": 180500.0}, {"date": "2009-09-16", "close": 0.3, "volume": 226200.0}, {"date": "2009-09-17", "close": 0.3, "volume": 19757.0}, {"date": "2009-09-18", "close": 0.275, "volume": 20000.0}, {"date": "2009-09-21", "close": 0.24, "volume": 99400.0}, {"date": "2009-09-22", "close": 0.235, "volume": 30000.0}, {"date": "2009-09-23", "close": 0.235, "volume": 27100.0}, {"date": "2009-09-24", "close": 0.23, "volume": 51500.0}, {"date": "2009-09-25", "close": 0.235, "volume": 10640.0}, {"date": "2009-09-29", "close": 0.225, "volume": 4500.0}, {"date": "2009-09-30", "close": 0.22, "volume": 109500.0}, {"date": "2009-10-01", "close": 0.235, "volume": 137860.0}, {"date": "2009-10-02", "close": 0.225, "volume": 200000.0}, {"date": "2009-10-05", "close": 0.22, "volume": 137860.0}, {"date": "2009-10-06", "close": 0.235, "volume": 300000.0}, {"date": "2009-10-07", "close": 0.225, "volume": 296000.0}, {"date": "2009-10-08", "close": 0.225, "volume": 584500.0}, {"date": "2009-10-09", "close": 0.215, "volume": 273000.0}, {"date": "2009-10-12", "close": 0.21, "volume": 21883.0}, {"date": "2009-10-14", "close": 0.2, "volume": 80000.0}, {"date": "2009-10-15", "close": 0.19, "volume": 155500.0}, {"date": "2009-10-19", "close": 0.185, "volume": 58500.0}, {"date": "2009-10-20", "close": 0.185, "volume": 22680.0}, {"date": "2009-10-21", "close": 0.185, "volume": 66500.0}, {"date": "2009-10-23", "close": 0.225, "volume": 155000.0}, {"date": "2009-10-26", "close": 0.2, "volume": 70000.0}, {"date": "2009-10-27", "close": 0.185, "volume": 80000.0}, {"date": "2009-10-29", "close": 0.185, "volume": 64000.0}, {"date": "2009-10-30", "close": 0.2, "volume": 74000.0}, {"date": "2009-11-02", "close": 0.18, "volume": 74680.0}, {"date": "2009-11-03", "close": 0.18, "volume": 40000.0}, {"date": "2009-11-04", "close": 0.18, "volume": 10000.0}, {"date": "2009-11-06", "close": 0.205, "volume": 84000.0}, {"date": "2009-11-10", "close": 0.21, "volume": 1649243.0}, {"date": "2009-11-11", "close": 0.21, "volume": 72157.0}, {"date": "2009-11-12", "close": 0.195, "volume": 40000.0}, {"date": "2009-11-18", "close": 0.185, "volume": 50000.0}, {"date": "2009-11-24", "close": 0.2, "volume": 60000.0}, {"date": "2009-11-25", "close": 0.21, "volume": 87613.0}, {"date": "2009-11-26", "close": 0.23, "volume": 8887.0}, {"date": "2010-02-03", "close": 0.2, "volume": 201600.0}, {"date": "2010-02-04", "close": 0.18, "volume": 46400.0}, {"date": "2010-02-05", "close": 0.16, "volume": 104000.0}, {"date": "2010-02-09", "close": 0.16, "volume": 24000.0}, {"date": "2010-02-10", "close": 0.16, "volume": 20000.0}, {"date": "2010-02-11", "close": 0.16, "volume": 110000.0}, {"date": "2010-02-15", "close": 0.165, "volume": 80600.0}, {"date": "2010-02-16", "close": 0.18, "volume": 10000.0}, {"date": "2010-02-17", "close": 0.19, "volume": 111210.0}, {"date": "2010-02-18", "close": 0.19, "volume": 50000.0}, {"date": "2010-02-19", "close": 0.17, "volume": 30290.0}, {"date": "2010-02-22", "close": 0.16, "volume": 3200.0}, {"date": "2010-02-23", "close": 0.2, "volume": 6200.0}, {"date": "2010-02-24", "close": 0.17, "volume": 16450.0}, {"date": "2010-02-25", "close": 0.17, "volume": 10000.0}, {"date": "2010-02-26", "close": 0.17, "volume": 12000.0}, {"date": "2010-03-02", "close": 0.17, "volume": 33200.0}, {"date": "2010-03-04", "close": 0.17, "volume": 45300.0}, {"date": "2010-03-08", "close": 0.16, "volume": 92000.0}, {"date": "2010-03-09", "close": 0.16, "volume": 48000.0}, {"date": "2010-03-11", "close": 0.17, "volume": 4700.0}, {"date": "2010-03-12", "close": 0.17, "volume": 10000.0}, {"date": "2010-03-15", "close": 0.17, "volume": 10000.0}, {"date": "2010-03-17", "close": 0.16, "volume": 318210.0}, {"date": "2010-03-18", "close": 0.14, "volume": 10000.0}, {"date": "2010-03-22", "close": 0.15, "volume": 200000.0}, {"date": "2010-03-23", "close": 0.14, "volume": 52090.0}, {"date": "2010-03-24", "close": 0.14, "volume": 171910.0}, {"date": "2010-03-26", "close": 0.125, "volume": 50000.0}, {"date": "2010-04-01", "close": 0.14, "volume": 4700.0}, {"date": "2010-04-06", "close": 0.155, "volume": 12000.0}, {"date": "2010-04-07", "close": 0.18, "volume": 64515.0}, {"date": "2010-04-14", "close": 0.17, "volume": 40000.0}, {"date": "2010-04-21", "close": 0.14, "volume": 79500.0}, {"date": "2010-04-23", "close": 0.14, "volume": 10000.0}, {"date": "2010-05-04", "close": 0.14, "volume": 260000.0}, {"date": "2010-05-05", "close": 0.14, "volume": 190000.0}, {"date": "2010-05-06", "close": 0.12, "volume": 100000.0}, {"date": "2010-05-13", "close": 0.12, "volume": 50000.0}, {"date": "2010-05-17", "close": 0.12, "volume": 20000.0}, {"date": "2010-05-18", "close": 0.12, "volume": 110000.0}, {"date": "2010-05-19", "close": 0.12, "volume": 5000.0}, {"date": "2010-05-20", "close": 0.12, "volume": 197200.0}, {"date": "2010-05-21", "close": 0.12, "volume": 16850.0}, {"date": "2010-05-24", "close": 0.125, "volume": 43250.0}, {"date": "2010-05-27", "close": 0.125, "volume": 20000.0}, {"date": "2010-05-28", "close": 0.125, "volume": 24000.0}, {"date": "2010-06-02", "close": 0.12, "volume": 166750.0}, {"date": "2010-06-03", "close": 0.12, "volume": 12000.0}, {"date": "2010-06-07", "close": 0.12, "volume": 100000.0}, {"date": "2010-06-09", "close": 0.12, "volume": 44000.0}, {"date": "2010-06-11", "close": 0.13, "volume": 5000.0}, {"date": "2010-06-15", "close": 0.12, "volume": 50000.0}, {"date": "2010-06-16", "close": 0.1, "volume": 50000.0}, {"date": "2010-06-17", "close": 0.12, "volume": 52000.0}, {"date": "2010-06-18", "close": 0.12, "volume": 34000.0}, {"date": "2010-06-21", "close": 0.12, "volume": 88000.0}, {"date": "2010-06-23", "close": 0.12, "volume": 10000.0}, {"date": "2010-06-24", "close": 0.11, "volume": 91970.0}, {"date": "2010-06-25", "close": 0.11, "volume": 6000.0}, {"date": "2010-06-28", "close": 0.12, "volume": 39000.0}, {"date": "2010-06-29", "close": 0.12, "volume": 63200.0}, {"date": "2010-06-30", "close": 0.12, "volume": 24000.0}, {"date": "2010-07-05", "close": 0.12, "volume": 455780.0}, {"date": "2010-07-07", "close": 0.081, "volume": 10000.0}, {"date": "2010-07-08", "close": 0.1, "volume": 179220.0}, {"date": "2010-07-13", "close": 0.12, "volume": 129220.0}, {"date": "2010-07-14", "close": 0.1, "volume": 191560.0}, {"date": "2010-07-15", "close": 0.1, "volume": 79220.0}, {"date": "2010-07-16", "close": 0.1, "volume": 60000.0}, {"date": "2010-07-19", "close": 0.1, "volume": 153220.0}, {"date": "2010-07-21", "close": 0.12, "volume": 102000.0}, {"date": "2010-07-28", "close": 0.1, "volume": 302000.0}, {"date": "2010-08-02", "close": 0.1, "volume": 24000.0}, {"date": "2010-08-06", "close": 0.105, "volume": 20780.0}, {"date": "2010-08-09", "close": 0.105, "volume": 14400.0}, {"date": "2010-08-10", "close": 0.105, "volume": 50000.0}, {"date": "2010-08-11", "close": 0.105, "volume": 8485.0}, {"date": "2010-08-13", "close": 0.1, "volume": 18950.0}, {"date": "2010-08-18", "close": 0.1, "volume": 12000.0}, {"date": "2010-08-23", "close": 0.1, "volume": 10000.0}, {"date": "2010-08-25", "close": 0.1, "volume": 610000.0}, {"date": "2010-08-26", "close": 0.1, "volume": 25000.0}, {"date": "2010-09-06", "close": 0.105, "volume": 10000.0}, {"date": "2010-09-07", "close": 0.105, "volume": 10000.0}, {"date": "2010-09-09", "close": 0.105, "volume": 180000.0}, {"date": "2010-09-14", "close": 0.105, "volume": 320000.0}, {"date": "2010-09-15", "close": 0.105, "volume": 65000.0}, {"date": "2010-09-17", "close": 0.105, "volume": 10000.0}, {"date": "2010-09-20", "close": 0.105, "volume": 345000.0}, {"date": "2010-09-21", "close": 0.1, "volume": 9000.0}, {"date": "2010-09-23", "close": 0.1, "volume": 22000.0}, {"date": "2010-09-27", "close": 0.105, "volume": 190000.0}, {"date": "2010-10-05", "close": 0.1, "volume": 5000.0}, {"date": "2010-10-13", "close": 0.1, "volume": 10000.0}, {"date": "2010-10-14", "close": 0.1, "volume": 50000.0}, {"date": "2010-10-21", "close": 0.1, "volume": 25000.0}, {"date": "2010-10-22", "close": 0.105, "volume": 95000.0}, {"date": "2010-10-29", "close": 0.1, "volume": 20000.0}, {"date": "2010-11-18", "close": 0.1, "volume": 44000.0}, {"date": "2010-11-22", "close": 0.1, "volume": 70000.0}, {"date": "2010-11-23", "close": 0.1, "volume": 20000.0}, {"date": "2010-11-26", "close": 0.12, "volume": 28010.0}, {"date": "2010-12-06", "close": 0.125, "volume": 51000.0}, {"date": "2010-12-07", "close": 0.14, "volume": 340990.0}, {"date": "2010-12-10", "close": 0.125, "volume": 200000.0}, {"date": "2010-12-22", "close": 0.125, "volume": 20000.0}, {"date": "2010-12-24", "close": 0.12, "volume": 500000.0}, {"date": "2010-12-30", "close": 0.12, "volume": 12000.0}, {"date": "2011-01-05", "close": 0.12, "volume": 80000.0}, {"date": "2011-01-10", "close": 0.12, "volume": 100000.0}, {"date": "2011-01-11", "close": 0.12, "volume": 308000.0}, {"date": "2011-01-14", "close": 0.11, "volume": 62010.0}, {"date": "2011-01-19", "close": 0.1, "volume": 25000.0}, {"date": "2011-01-24", "close": 0.12, "volume": 600000.0}, {"date": "2011-01-25", "close": 0.12, "volume": 620090.0}, {"date": "2011-01-27", "close": 0.1, "volume": 603910.0}, {"date": "2011-02-03", "close": 0.12, "volume": 40090.0}, {"date": "2011-02-04", "close": 0.12, "volume": 450000.0}, {"date": "2011-02-07", "close": 0.12, "volume": 180000.0}, {"date": "2011-02-17", "close": 0.12, "volume": 100000.0}, {"date": "2011-02-18", "close": 0.12, "volume": 20000.0}, {"date": "2011-02-21", "close": 0.12, "volume": 200000.0}, {"date": "2011-02-28", "close": 0.13, "volume": 50002.0}, {"date": "2011-03-01", "close": 0.12, "volume": 379998.0}, {"date": "2011-03-02", "close": 0.13, "volume": 75002.0}, {"date": "2011-03-03", "close": 0.13, "volume": 100000.0}, {"date": "2011-03-09", "close": 0.12, "volume": 2000.0}, {"date": "2011-03-11", "close": 0.13, "volume": 10000.0}, {"date": "2011-03-14", "close": 0.14, "volume": 100000.0}, {"date": "2011-03-15", "close": 0.14, "volume": 8500.0}, {"date": "2011-03-17", "close": 0.13, "volume": 8500.0}, {"date": "2011-03-23", "close": 0.12, "volume": 50000.0}, {"date": "2011-04-13", "close": 0.12, "volume": 10000.0}, {"date": "2011-04-27", "close": 0.12, "volume": 19600.0}, {"date": "2011-04-28", "close": 0.12, "volume": 10000.0}, {"date": "2011-05-02", "close": 0.12, "volume": 20000.0}, {"date": "2011-05-04", "close": 0.12, "volume": 20000.0}, {"date": "2011-05-17", "close": 0.12, "volume": 40000.0}, {"date": "2011-05-23", "close": 0.12, "volume": 24000.0}, {"date": "2011-05-25", "close": 0.12, "volume": 206400.0}, {"date": "2011-05-26", "close": 0.1, "volume": 200000.0}, {"date": "2011-05-31", "close": 0.1, "volume": 15000.0}, {"date": "2011-06-06", "close": 0.1, "volume": 12000.0}, {"date": "2011-06-14", "close": 0.1, "volume": 249000.0}, {"date": "2011-06-27", "close": 0.08, "volume": 89600.0}, {"date": "2011-06-28", "close": 0.08, "volume": 10000.0}, {"date": "2011-06-30", "close": 0.08, "volume": 400.0}, {"date": "2011-07-12", "close": 0.09, "volume": 90000.0}, {"date": "2011-07-13", "close": 0.09, "volume": 100000.0}, {"date": "2011-07-18", "close": 0.09, "volume": 20000.0}, {"date": "2011-08-15", "close": 0.08, "volume": 500000.0}, {"date": "2011-08-16", "close": 0.08, "volume": 140000.0}, {"date": "2011-08-17", "close": 0.08, "volume": 200000.0}, {"date": "2011-09-09", "close": 0.07, "volume": 36000.0}, {"date": "2011-09-12", "close": 0.07, "volume": 164000.0}, {"date": "2011-10-03", "close": 0.06, "volume": 100000.0}, {"date": "2011-11-10", "close": 0.055, "volume": 420000.0}, {"date": "2011-11-16", "close": 0.06, "volume": 30000.0}, {"date": "2011-11-17", "close": 0.07, "volume": 170000.0}, {"date": "2011-11-21", "close": 0.05, "volume": 30000.0}, {"date": "2011-11-25", "close": 0.05, "volume": 190000.0}, {"date": "2011-11-29", "close": 0.06, "volume": 97000.0}, {"date": "2011-12-01", "close": 0.07, "volume": 200000.0}, {"date": "2011-12-02", "close": 0.07, "volume": 750000.0}, {"date": "2011-12-05", "close": 0.07, "volume": 500000.0}, {"date": "2011-12-06", "close": 0.07, "volume": 110000.0}, {"date": "2011-12-09", "close": 0.07, "volume": 100000.0}, {"date": "2011-12-12", "close": 0.075, "volume": 15000.0}, {"date": "2011-12-14", "close": 0.07, "volume": 285000.0}, {"date": "2011-12-30", "close": 0.07, "volume": 50000.0}, {"date": "2012-01-17", "close": 0.08, "volume": 10000.0}, {"date": "2012-01-18", "close": 0.08, "volume": 20000.0}, {"date": "2012-01-20", "close": 0.08, "volume": 10300.0}, {"date": "2012-02-02", "close": 0.08, "volume": 24000.0}, {"date": "2012-02-07", "close": 0.08, "volume": 76000.0}, {"date": "2012-02-13", "close": 0.08, "volume": 110000.0}, {"date": "2012-02-27", "close": 0.09, "volume": 10000.0}, {"date": "2012-03-02", "close": 0.09, "volume": 10000.0}, {"date": "2012-03-15", "close": 0.09, "volume": 4800.0}, {"date": "2012-03-16", "close": 0.09, "volume": 100000.0}, {"date": "2012-03-20", "close": 0.09, "volume": 30000.0}, {"date": "2012-03-22", "close": 0.12, "volume": 20000.0}, {"date": "2012-03-28", "close": 0.12, "volume": 60000.0}, {"date": "2012-03-30", "close": 0.12, "volume": 100000.0}, {"date": "2012-04-02", "close": 0.12, "volume": 10000.0}, {"date": "2012-04-11", "close": 0.12, "volume": 50000.0}, {"date": "2012-04-30", "close": 0.12, "volume": 55201.0}, {"date": "2012-05-02", "close": 0.15, "volume": 55201.0}, {"date": "2012-05-08", "close": 0.12, "volume": 20000.0}, {"date": "2012-05-09", "close": 0.12, "volume": 12000.0}, {"date": "2012-05-10", "close": 0.12, "volume": 48000.0}, {"date": "2012-05-11", "close": 0.1, "volume": 24000.0}, {"date": "2012-05-14", "close": 0.1, "volume": 130050.0}, {"date": "2012-05-18", "close": 0.1, "volume": 19700.0}, {"date": "2012-06-05", "close": 0.1, "volume": 9000.0}, {"date": "2012-07-23", "close": 0.1, "volume": 10000.0}, {"date": "2012-07-24", "close": 0.1, "volume": 70000.0}, {"date": "2012-07-26", "close": 0.08, "volume": 319950.0}, {"date": "2012-07-30", "close": 0.07, "volume": 159172.0}, {"date": "2012-10-17", "close": 0.07, "volume": 3131.0}, {"date": "2012-10-31", "close": 0.07, "volume": 10000.0}, {"date": "2012-11-07", "close": 0.07, "volume": 27697.0}, {"date": "2013-04-04", "close": 0.045, "volume": 50000.0}, {"date": "2013-08-02", "close": 0.039, "volume": 15000.0}, {"date": "2013-08-06", "close": 0.038, "volume": 20000.0}, {"date": "2014-02-11", "close": 0.038, "volume": null}, {"date": "2014-07-18", "close": 0.002, "volume": 12000.0}, {"date": "2014-10-09", "close": 0.034, "volume": 676348.0}, {"date": "2014-10-10", "close": 0.034, "volume": 10000.0}, {"date": "2014-10-13", "close": 0.034, "volume": 10000.0}, {"date": "2014-10-23", "close": 0.034, "volume": 10000.0}, {"date": "2014-11-11", "close": 0.06, "volume": 350000.0}, {"date": "2014-11-13", "close": 0.06, "volume": 295000.0}, {"date": "2014-11-17", "close": 0.06, "volume": 210000.0}, {"date": "2014-11-18", "close": 0.063, "volume": 10055.0}, {"date": "2014-11-19", "close": 0.063, "volume": 10000.0}, {"date": "2014-11-20", "close": 0.068, "volume": 100000.0}, {"date": "2014-11-25", "close": 0.07, "volume": 42500.0}, {"date": "2014-11-27", "close": 0.07, "volume": 62445.0}, {"date": "2014-12-05", "close": 0.065, "volume": 50000.0}, {"date": "2014-12-09", "close": 0.065, "volume": 52555.0}, {"date": "2014-12-16", "close": 0.07, "volume": 29690.0}, {"date": "2014-12-17", "close": 0.07, "volume": 42000.0}, {"date": "2014-12-22", "close": 0.07, "volume": 50000.0}, {"date": "2014-12-29", "close": 0.07, "volume": 180000.0}, {"date": "2015-01-05", "close": 0.07, "volume": 4000.0}, {"date": "2015-01-09", "close": 0.055, "volume": 120000.0}, {"date": "2015-01-21", "close": 0.065, "volume": 10000.0}, {"date": "2015-01-28", "close": 0.07, "volume": 10000.0}, {"date": "2015-01-30", "close": 0.07, "volume": 10000.0}, {"date": "2015-02-05", "close": 0.068, "volume": 55000.0}, {"date": "2015-02-12", "close": 0.066, "volume": 65000.0}, {"date": "2015-02-19", "close": 0.071, "volume": 150000.0}, {"date": "2015-02-23", "close": 0.07, "volume": 24500.0}, {"date": "2015-03-10", "close": 0.07, "volume": 2500.0}, {"date": "2015-03-11", "close": 0.07, "volume": 20000.0}, {"date": "2015-03-27", "close": 0.07, "volume": 10000.0}, {"date": "2015-03-30", "close": 0.1, "volume": 5050.0}, {"date": "2015-03-31", "close": 0.075, "volume": 5050.0}, {"date": "2015-04-07", "close": 0.069, "volume": 48000.0}, {"date": "2015-04-13", "close": 0.071, "volume": 45000.0}, {"date": "2015-04-15", "close": 0.073, "volume": 155000.0}, {"date": "2015-04-22", "close": 0.08, "volume": 50000.0}, {"date": "2015-04-28", "close": 0.08, "volume": 7000.0}, {"date": "2015-05-08", "close": 0.07, "volume": 1500000.0}, {"date": "2015-05-22", "close": 0.077, "volume": 5050.0}, {"date": "2015-05-28", "close": 0.084, "volume": 10000.0}, {"date": "2015-05-29", "close": 0.083, "volume": 40000.0}, {"date": "2015-06-01", "close": 0.081, "volume": 34515.0}, {"date": "2015-06-02", "close": 0.095, "volume": 105000.0}, {"date": "2015-06-03", "close": 0.1, "volume": 125000.0}, {"date": "2015-06-05", "close": 0.11, "volume": 50000.0}, {"date": "2015-08-14", "close": 0.09, "volume": 10000.0}, {"date": "2015-08-24", "close": 0.09, "volume": 44278.0}, {"date": "2015-08-27", "close": 0.09, "volume": 16500.0}, {"date": "2015-09-01", "close": 0.09, "volume": 500000.0}, {"date": "2015-09-07", "close": 0.09, "volume": 98005.0}, {"date": "2015-09-08", "close": 0.09, "volume": 121995.0}, {"date": "2015-09-09", "close": 0.09, "volume": 50000.0}, {"date": "2015-09-11", "close": 0.09, "volume": 70000.0}, {"date": "2015-09-14", "close": 0.09, "volume": 70000.0}, {"date": "2015-09-15", "close": 0.09, "volume": 160000.0}, {"date": "2015-09-23", "close": 0.09, "volume": 45000.0}, {"date": "2015-10-06", "close": 0.12, "volume": 49233.0}, {"date": "2015-10-14", "close": 0.15, "volume": 19900.0}, {"date": "2015-10-15", "close": 0.15, "volume": 11567.0}, {"date": "2015-10-16", "close": 0.15, "volume": 43533.0}, {"date": "2015-10-21", "close": 0.16, "volume": 3772.0}, {"date": "2015-10-26", "close": 0.15, "volume": 9667.0}, {"date": "2015-10-28", "close": 0.14, "volume": 20333.0}, {"date": "2015-10-29", "close": 0.14, "volume": 14667.0}, {"date": "2015-11-02", "close": 0.13, "volume": 29925.0}, {"date": "2015-11-03", "close": 0.125, "volume": 35075.0}, {"date": "2015-11-04", "close": 0.11, "volume": 4925.0}, {"date": "2015-11-06", "close": 0.14, "volume": 15000.0}, {"date": "2015-11-09", "close": 0.14, "volume": 71561.0}, {"date": "2015-11-10", "close": 0.14, "volume": 39667.0}, {"date": "2015-11-18", "close": 0.14, "volume": 40000.0}, {"date": "2015-12-01", "close": 0.14, "volume": 189896.0}, {"date": "2015-12-03", "close": 0.17, "volume": 8735.0}, {"date": "2016-01-12", "close": 0.15, "volume": 57000.0}, {"date": "2016-02-09", "close": 0.15, "volume": 60000.0}, {"date": "2016-03-02", "close": 0.14, "volume": 200000.0}, {"date": "2016-03-08", "close": 0.135, "volume": 100000.0}, {"date": "2016-04-05", "close": 0.135, "volume": 200000.0}, {"date": "2016-04-11", "close": 0.1, "volume": 135000.0}, {"date": "2016-04-13", "close": 0.1, "volume": 115000.0}, {"date": "2016-05-03", "close": 0.11, "volume": 40000.0}, {"date": "2016-05-04", "close": 0.11, "volume": 44000.0}, {"date": "2016-05-05", "close": 0.11, "volume": 50000.0}, {"date": "2016-05-06", "close": 0.11, "volume": 250000.0}, {"date": "2016-05-19", "close": 0.125, "volume": 3900.0}, {"date": "2016-05-20", "close": 0.13, "volume": 50551.0}, {"date": "2016-05-23", "close": 0.14, "volume": 189896.0}, {"date": "2016-05-24", "close": 0.135, "volume": 113451.0}, {"date": "2016-05-25", "close": 0.15, "volume": 50000.0}, {"date": "2016-05-26", "close": 0.155, "volume": 486653.0}, {"date": "2016-06-09", "close": 0.12, "volume": 300000.0}, {"date": "2016-06-20", "close": 0.12, "volume": 400000.0}, {"date": "2016-06-21", "close": 0.13, "volume": 680000.0}, {"date": "2016-06-22", "close": 0.135, "volume": 264996.0}, {"date": "2016-06-23", "close": 0.135, "volume": 20000.0}, {"date": "2016-06-24", "close": 0.12, "volume": 35000.0}, {"date": "2016-06-27", "close": 0.12, "volume": 20000.0}, {"date": "2016-06-28", "close": 0.13, "volume": 30000.0}, {"date": "2016-06-29", "close": 0.135, "volume": 120252.0}, {"date": "2016-06-30", "close": 0.135, "volume": 42463.0}, {"date": "2016-07-04", "close": 0.125, "volume": 118000.0}, {"date": "2016-07-07", "close": 0.11, "volume": 250000.0}, {"date": "2016-07-08", "close": 0.115, "volume": 37285.0}, {"date": "2016-07-12", "close": 0.125, "volume": 121200.0}, {"date": "2016-07-13", "close": 0.135, "volume": 340000.0}, {"date": "2016-07-14", "close": 0.145, "volume": 118347.0}, {"date": "2016-07-15", "close": 0.15, "volume": 40000.0}, {"date": "2016-07-19", "close": 0.13, "volume": 20000.0}, {"date": "2016-07-20", "close": 0.13, "volume": 120846.0}, {"date": "2016-07-22", "close": 0.12, "volume": 250000.0}, {"date": "2016-07-26", "close": 0.11, "volume": 200000.0}, {"date": "2016-08-03", "close": 0.12, "volume": 52500.0}, {"date": "2016-08-04", "close": 0.12, "volume": 110000.0}, {"date": "2016-08-09", "close": 0.13, "volume": 5965.0}, {"date": "2016-08-10", "close": 0.13, "volume": 221147.0}, {"date": "2016-08-16", "close": 0.135, "volume": 38579.0}, {"date": "2016-08-18", "close": 0.14, "volume": 50000.0}, {"date": "2016-08-22", "close": 0.14, "volume": 50000.0}, {"date": "2016-08-23", "close": 0.15, "volume": 130000.0}, {"date": "2016-08-24", "close": 0.16, "volume": 150000.0}, {"date": "2016-09-01", "close": 0.15, "volume": 6666.0}, {"date": "2016-09-22", "close": 0.12, "volume": 228853.0}, {"date": "2016-09-23", "close": 0.13, "volume": 171147.0}, {"date": "2016-09-27", "close": 0.125, "volume": 50000.0}, {"date": "2016-10-04", "close": 0.125, "volume": 110000.0}, {"date": "2016-10-10", "close": 0.14, "volume": 71000.0}, {"date": "2016-10-11", "close": 0.14, "volume": 25000.0}, {"date": "2016-10-12", "close": 0.16, "volume": 133375.0}, {"date": "2016-10-13", "close": 0.135, "volume": 17500.0}, {"date": "2016-10-14", "close": 0.14, "volume": 50000.0}, {"date": "2016-10-19", "close": 0.15, "volume": 70000.0}, {"date": "2016-10-21", "close": 0.145, "volume": 50000.0}, {"date": "2016-10-24", "close": 0.135, "volume": 94000.0}, {"date": "2016-11-07", "close": 0.135, "volume": 170000.0}, {"date": "2016-11-09", "close": 0.1, "volume": 350000.0}, {"date": "2016-11-11", "close": 0.12, "volume": 50000.0}, {"date": "2016-11-22", "close": 0.12, "volume": 20000.0}, {"date": "2016-12-01", "close": 0.1, "volume": 400000.0}, {"date": "2016-12-06", "close": 0.12, "volume": 970000.0}, {"date": "2016-12-07", "close": 0.12, "volume": 550000.0}, {"date": "2016-12-08", "close": 0.12, "volume": 110000.0}, {"date": "2016-12-09", "close": 0.13, "volume": 29410.0}, {"date": "2016-12-14", "close": 0.1, "volume": 139407.0}, {"date": "2016-12-15", "close": 0.1, "volume": 20000.0}, {"date": "2016-12-16", "close": 0.11, "volume": 50713.0}, {"date": "2017-01-25", "close": 0.11, "volume": 20000.0}, {"date": "2017-02-08", "close": 0.1, "volume": 20000.0}, {"date": "2017-02-09", "close": 0.1, "volume": 184287.0}, {"date": "2017-02-15", "close": 0.1, "volume": 115713.0}, {"date": "2017-03-07", "close": 0.11, "volume": 50000.0}, {"date": "2017-03-09", "close": 0.12, "volume": 70000.0}, {"date": "2017-03-27", "close": 0.12, "volume": 50000.0}, {"date": "2017-03-28", "close": 0.12, "volume": 130000.0}, {"date": "2017-03-29", "close": 0.13, "volume": 95590.0}, {"date": "2017-03-30", "close": 0.14, "volume": 60000.0}, {"date": "2017-04-04", "close": 0.14, "volume": 50000.0}, {"date": "2017-04-10", "close": 0.13, "volume": 54410.0}, {"date": "2017-04-13", "close": 0.11, "volume": 95590.0}, {"date": "2017-04-24", "close": 0.135, "volume": 50000.0}, {"date": "2017-05-01", "close": 0.14, "volume": 50000.0}, {"date": "2017-05-05", "close": 0.15, "volume": 58333.0}, {"date": "2017-05-10", "close": 0.13, "volume": 20000.0}, {"date": "2017-05-11", "close": 0.13, "volume": 400000.0}, {"date": "2017-05-12", "close": 0.12, "volume": 100000.0}, {"date": "2017-05-23", "close": 0.11, "volume": 300000.0}, {"date": "2017-05-24", "close": 0.11, "volume": 20000.0}, {"date": "2017-06-01", "close": 0.11, "volume": 20000.0}, {"date": "2017-06-02", "close": 0.1, "volume": 582246.0}, {"date": "2017-06-05", "close": 0.1, "volume": 529600.0}, {"date": "2017-06-08", "close": 0.11, "volume": 100000.0}, {"date": "2017-06-09", "close": 0.13, "volume": 269545.0}, {"date": "2017-06-14", "close": 0.11, "volume": 100000.0}, {"date": "2017-06-15", "close": 0.11, "volume": 45273.0}, {"date": "2017-06-16", "close": 0.115, "volume": 1004328.0}, {"date": "2017-07-11", "close": 0.11, "volume": 9000.0}, {"date": "2017-07-19", "close": 0.11, "volume": 100000.0}, {"date": "2017-08-08", "close": 0.11, "volume": 10000.0}, {"date": "2017-08-14", "close": 0.11, "volume": 10000.0}, {"date": "2017-08-15", "close": 0.115, "volume": 7072.0}, {"date": "2017-09-07", "close": 0.12, "volume": 20000.0}, {"date": "2017-09-08", "close": 0.11, "volume": 30000.0}, {"date": "2017-09-13", "close": 0.12, "volume": 20000.0}, {"date": "2017-09-18", "close": 0.12, "volume": 100000.0}, {"date": "2017-09-20", "close": 0.12, "volume": 25000.0}, {"date": "2017-09-22", "close": 0.12, "volume": 50000.0}, {"date": "2017-09-28", "close": 0.125, "volume": 150000.0}, {"date": "2017-10-05", "close": 0.11, "volume": 10000.0}, {"date": "2017-10-06", "close": 0.125, "volume": 215000.0}, {"date": "2017-10-12", "close": 0.125, "volume": 48000.0}, {"date": "2017-10-19", "close": 0.115, "volume": 40000.0}, {"date": "2017-10-20", "close": 0.125, "volume": 39000.0}, {"date": "2017-10-24", "close": 0.125, "volume": 46000.0}, {"date": "2017-10-25", "close": 0.12, "volume": 100000.0}, {"date": "2017-11-02", "close": 0.125, "volume": 8000.0}, {"date": "2017-11-06", "close": 0.115, "volume": 2835.0}, {"date": "2017-11-09", "close": 0.13, "volume": 11538.0}, {"date": "2017-11-29", "close": 0.13, "volume": 163462.0}, {"date": "2018-01-23", "close": 0.13, "volume": 350000.0}, {"date": "2018-01-25", "close": 0.11, "volume": 115665.0}, {"date": "2018-01-30", "close": 0.11, "volume": 5000.0}, {"date": "2018-02-01", "close": 0.1, "volume": 50000.0}, {"date": "2018-02-02", "close": 0.1, "volume": 300000.0}, {"date": "2018-02-07", "close": 0.1, "volume": 39000.0}, {"date": "2018-02-12", "close": 0.1, "volume": 24923.0}, {"date": "2018-02-13", "close": 0.1, "volume": 42431.0}, {"date": "2018-02-14", "close": 0.1, "volume": 15000.0}, {"date": "2018-02-19", "close": 0.1, "volume": 45273.0}, {"date": "2018-02-27", "close": 0.1, "volume": 2500.0}, {"date": "2018-03-02", "close": 0.11, "volume": 50000.0}, {"date": "2018-03-05", "close": 0.105, "volume": 3874.0}, {"date": "2019-06-28", "close": 0.065, "volume": 40000.0}, {"date": "2019-07-01", "close": 0.065, "volume": 100605.0}, {"date": "2019-07-02", "close": 0.05, "volume": 2239.0}, {"date": "2019-07-03", "close": 0.05, "volume": 291262.0}, {"date": "2019-07-05", "close": 0.055, "volume": 100764.0}, {"date": "2019-07-08", "close": 0.045, "volume": 335349.0}, {"date": "2019-07-11", "close": 0.05, "volume": 25000.0}, {"date": "2019-07-16", "close": 0.052, "volume": 18943.0}, {"date": "2019-07-18", "close": 0.056, "volume": 344943.0}, {"date": "2019-07-19", "close": 0.05, "volume": 275295.0}, {"date": "2019-07-22", "close": 0.05, "volume": 33107.0}, {"date": "2019-07-23", "close": 0.05, "volume": 10000.0}, {"date": "2019-07-24", "close": 0.052, "volume": 440893.0}, {"date": "2019-07-25", "close": 0.053, "volume": 10000.0}, {"date": "2019-07-26", "close": 0.045, "volume": 720000.0}, {"date": "2019-07-29", "close": 0.05, "volume": 357674.0}, {"date": "2019-07-31", "close": 0.05, "volume": 121500.0}, {"date": "2019-08-01", "close": 0.051, "volume": 184723.0}, {"date": "2019-08-02", "close": 0.05, "volume": 115000.0}, {"date": "2019-08-08", "close": 0.05, "volume": 50000.0}, {"date": "2019-08-12", "close": 0.043, "volume": 165826.0}, {"date": "2019-08-13", "close": 0.048, "volume": 59174.0}, {"date": "2019-08-16", "close": 0.045, "volume": 220000.0}, {"date": "2019-08-21", "close": 0.048, "volume": 2407483.0}, {"date": "2019-08-22", "close": 0.051, "volume": 3833867.0}, {"date": "2019-08-23", "close": 0.052, "volume": 926953.0}, {"date": "2019-08-26", "close": 0.054, "volume": 7306137.0}, {"date": "2019-08-27", "close": 0.052, "volume": 573636.0}, {"date": "2019-08-28", "close": 0.053, "volume": 1113552.0}, {"date": "2019-08-29", "close": 0.052, "volume": 1488902.0}, {"date": "2019-08-30", "close": 0.053, "volume": 337405.0}, {"date": "2019-09-02", "close": 0.054, "volume": 1339341.0}, {"date": "2019-09-03", "close": 0.053, "volume": 3663631.0}, {"date": "2019-09-04", "close": 0.053, "volume": 2801132.0}, {"date": "2019-09-05", "close": 0.053, "volume": 1243532.0}, {"date": "2019-09-06", "close": 0.055, "volume": 1415786.0}, {"date": "2019-09-09", "close": 0.055, "volume": 1355462.0}, {"date": "2019-09-10", "close": 0.053, "volume": 992840.0}, {"date": "2019-09-11", "close": 0.05, "volume": 2365997.0}, {"date": "2019-09-12", "close": 0.05, "volume": 1510794.0}, {"date": "2019-09-13", "close": 0.049, "volume": 145833.0}, {"date": "2019-09-16", "close": 0.049, "volume": 185142.0}, {"date": "2019-09-17", "close": 0.049, "volume": 106667.0}, {"date": "2019-09-18", "close": 0.048, "volume": 341224.0}, {"date": "2019-09-19", "close": 0.048, "volume": 1994999.0}, {"date": "2019-09-20", "close": 0.05, "volume": 1124618.0}, {"date": "2019-09-23", "close": 0.049, "volume": 331334.0}, {"date": "2019-09-24", "close": 0.047, "volume": 492532.0}, {"date": "2019-09-25", "close": 0.045, "volume": 2479230.0}, {"date": "2019-09-26", "close": 0.048, "volume": 681333.0}, {"date": "2019-09-27", "close": 0.049, "volume": 1100000.0}, {"date": "2019-10-01", "close": 0.044, "volume": 1962267.0}, {"date": "2019-10-02", "close": 0.041, "volume": 1215300.0}, {"date": "2019-10-03", "close": 0.043, "volume": 1538824.0}, {"date": "2019-10-04", "close": 0.042, "volume": 396976.0}, {"date": "2019-10-07", "close": 0.043, "volume": 63083.0}, {"date": "2019-10-08", "close": 0.046, "volume": 447433.0}, {"date": "2019-10-09", "close": 0.043, "volume": 300000.0}, {"date": "2019-10-10", "close": 0.043, "volume": 90000.0}, {"date": "2019-10-11", "close": 0.043, "volume": 376629.0}, {"date": "2019-10-14", "close": 0.043, "volume": 861740.0}, {"date": "2019-10-15", "close": 0.042, "volume": 1265456.0}, {"date": "2019-10-16", "close": 0.045, "volume": 223136.0}, {"date": "2019-10-17", "close": 0.046, "volume": 2484667.0}, {"date": "2019-10-18", "close": 0.046, "volume": 711833.0}, {"date": "2019-10-21", "close": 0.043, "volume": 1227572.0}, {"date": "2019-10-22", "close": 0.044, "volume": 1935547.0}, {"date": "2019-10-23", "close": 0.045, "volume": 11799366.0}, {"date": "2019-10-24", "close": 0.047, "volume": 220893.0}, {"date": "2019-10-25", "close": 0.048, "volume": 777497.0}, {"date": "2019-10-28", "close": 0.045, "volume": 398073.0}, {"date": "2019-10-29", "close": 0.044, "volume": 648334.0}, {"date": "2019-10-31", "close": 0.041, "volume": 1528771.0}, {"date": "2019-11-01", "close": 0.04, "volume": 3002309.0}, {"date": "2019-11-04", "close": 0.041, "volume": 90000.0}, {"date": "2019-11-05", "close": 0.04, "volume": 374500.0}, {"date": "2019-11-06", "close": 0.041, "volume": 176919.0}, {"date": "2019-11-08", "close": 0.039, "volume": 20000.0}, {"date": "2019-11-12", "close": 0.035, "volume": 145001.0}, {"date": "2019-11-13", "close": 0.038, "volume": 612000.0}, {"date": "2019-11-14", "close": 0.039, "volume": 102999.0}, {"date": "2019-11-15", "close": 0.037, "volume": 120000.0}, {"date": "2019-11-18", "close": 0.036, "volume": 150000.0}, {"date": "2019-11-19", "close": 0.035, "volume": 50000.0}, {"date": "2019-11-21", "close": 0.038, "volume": 373000.0}, {"date": "2019-11-22", "close": 0.039, "volume": 97001.0}, {"date": "2019-11-25", "close": 0.037, "volume": 208000.0}, {"date": "2019-11-26", "close": 0.038, "volume": 145000.0}, {"date": "2019-11-27", "close": 0.034, "volume": 50000.0}, {"date": "2019-11-29", "close": 0.034, "volume": 991353.0}, {"date": "2019-12-02", "close": 0.033, "volume": 28333.0}, {"date": "2019-12-03", "close": 0.03, "volume": 70000.0}, {"date": "2019-12-04", "close": 0.029, "volume": 950000.0}, {"date": "2019-12-05", "close": 0.033, "volume": 28333.0}, {"date": "2019-12-06", "close": 0.031, "volume": 319993.0}, {"date": "2019-12-09", "close": 0.027, "volume": 1097428.0}, {"date": "2019-12-12", "close": 0.027, "volume": 199084.0}, {"date": "2019-12-13", "close": 0.027, "volume": 400916.0}, {"date": "2019-12-16", "close": 0.024, "volume": 445155.0}, {"date": "2019-12-17", "close": 0.026, "volume": 315153.0}, {"date": "2019-12-19", "close": 0.025, "volume": 734664.0}, {"date": "2019-12-20", "close": 0.025, "volume": 1093094.0}, {"date": "2019-12-23", "close": 0.025, "volume": 353972.0}, {"date": "2019-12-27", "close": 0.021, "volume": 2198379.0}, {"date": "2019-12-30", "close": 0.014, "volume": 22817019.0}, {"date": "2019-12-31", "close": 0.017, "volume": 14505495.0}, {"date": "2020-01-02", "close": 0.016, "volume": 1365385.0}, {"date": "2020-01-03", "close": 0.015, "volume": 3439438.0}, {"date": "2020-01-06", "close": 0.016, "volume": 1329500.0}, {"date": "2020-01-07", "close": 0.015, "volume": 1557615.0}, {"date": "2020-01-08", "close": 0.015, "volume": 3457491.0}, {"date": "2020-01-09", "close": 0.016, "volume": 2313217.0}, {"date": "2020-01-10", "close": 0.016, "volume": 184375.0}, {"date": "2020-01-13", "close": 0.015, "volume": 909610.0}, {"date": "2020-01-14", "close": 0.018, "volume": 15648657.0}, {"date": "2020-01-15", "close": 0.016, "volume": 1124048.0}, {"date": "2020-01-16", "close": 0.017, "volume": 1300000.0}, {"date": "2020-01-17", "close": 0.018, "volume": 1980023.0}, {"date": "2020-01-20", "close": 0.018, "volume": 1138999.0}, {"date": "2020-01-21", "close": 0.018, "volume": 764739.0}, {"date": "2020-01-22", "close": 0.017, "volume": 738480.0}, {"date": "2020-01-23", "close": 0.017, "volume": 176470.0}, {"date": "2020-01-24", "close": 0.017, "volume": 361150.0}, {"date": "2020-01-28", "close": 0.016, "volume": 150000.0}, {"date": "2020-01-29", "close": 0.016, "volume": 48163.0}, {"date": "2020-01-31", "close": 0.016, "volume": 300000.0}, {"date": "2020-02-03", "close": 0.016, "volume": 700000.0}, {"date": "2020-02-04", "close": 0.015, "volume": 1080000.0}, {"date": "2020-02-05", "close": 0.016, "volume": 605276.0}, {"date": "2020-02-07", "close": 0.016, "volume": 93632.0}, {"date": "2020-02-10", "close": 0.015, "volume": 288000.0}, {"date": "2020-02-14", "close": 0.014, "volume": 1000000.0}, {"date": "2020-02-17", "close": 0.017, "volume": 29500.0}, {"date": "2020-02-19", "close": 0.015, "volume": 265000.0}, {"date": "2020-02-20", "close": 0.015, "volume": 335000.0}, {"date": "2020-02-21", "close": 0.015, "volume": 430672.0}, {"date": "2020-02-24", "close": 0.017, "volume": 1414806.0}, {"date": "2020-02-25", "close": 0.015, "volume": 800000.0}, {"date": "2020-02-26", "close": 0.013, "volume": 2150000.0}, {"date": "2020-02-27", "close": 0.013, "volume": 499333.0}, {"date": "2020-02-28", "close": 0.012, "volume": 1075000.0}, {"date": "2020-03-02", "close": 0.011, "volume": 205000.0}, {"date": "2020-03-03", "close": 0.013, "volume": 74507.0}, {"date": "2020-03-04", "close": 0.013, "volume": 1942667.0}, {"date": "2020-03-05", "close": 0.014, "volume": 171499.0}, {"date": "2020-03-06", "close": 0.014, "volume": 2100.0}, {"date": "2020-03-09", "close": 0.014, "volume": 1092671.0}, {"date": "2020-03-10", "close": 0.013, "volume": 71000.0}, {"date": "2020-03-11", "close": 0.013, "volume": 579108.0}, {"date": "2020-03-12", "close": 0.012, "volume": 716679.0}, {"date": "2020-03-13", "close": 0.009, "volume": 1061214.0}, {"date": "2020-03-16", "close": 0.01, "volume": 597389.0}, {"date": "2020-03-17", "close": 0.009, "volume": 17100.0}, {"date": "2020-03-18", "close": 0.009, "volume": 653308.0}, {"date": "2020-03-19", "close": 0.011, "volume": 142789.0}, {"date": "2020-03-24", "close": 0.01, "volume": 530000.0}, {"date": "2020-03-25", "close": 0.007, "volume": 1891532.0}, {"date": "2020-03-26", "close": 0.006, "volume": 1470000.0}, {"date": "2020-03-27", "close": 0.007, "volume": 100000.0}, {"date": "2020-03-30", "close": 0.009, "volume": 917700.0}, {"date": "2020-04-07", "close": 0.009, "volume": 1891667.0}, {"date": "2020-04-08", "close": 0.008, "volume": 3362091.0}, {"date": "2020-04-09", "close": 0.009, "volume": 692838.0}, {"date": "2020-04-14", "close": 0.01, "volume": 1315163.0}, {"date": "2020-04-15", "close": 0.01, "volume": 3362501.0}, {"date": "2020-04-16", "close": 0.01, "volume": 2163047.0}, {"date": "2020-04-17", "close": 0.011, "volume": 3284993.0}, {"date": "2020-04-20", "close": 0.012, "volume": 4654667.0}, {"date": "2020-04-21", "close": 0.014, "volume": 31806029.0}, {"date": "2020-04-22", "close": 0.013, "volume": 7790492.0}, {"date": "2020-04-23", "close": 0.014, "volume": 6161420.0}, {"date": "2020-04-24", "close": 0.014, "volume": 1786171.0}, {"date": "2020-04-27", "close": 0.014, "volume": 6077710.0}, {"date": "2020-04-28", "close": 0.015, "volume": 47946952.0}, {"date": "2020-04-29", "close": 0.015, "volume": 13590973.0}, {"date": "2020-04-30", "close": 0.015, "volume": 1013491.0}, {"date": "2020-05-01", "close": 0.016, "volume": 4467317.0}, {"date": "2020-05-04", "close": 0.017, "volume": 13311799.0}, {"date": "2020-05-05", "close": 0.017, "volume": 8864058.0}, {"date": "2020-05-06", "close": 0.017, "volume": 3087758.0}, {"date": "2020-05-07", "close": 0.016, "volume": 4238111.0}, {"date": "2020-05-08", "close": 0.016, "volume": 1086779.0}, {"date": "2020-05-11", "close": 0.016, "volume": 858823.0}, {"date": "2020-05-12", "close": 0.017, "volume": 1402134.0}, {"date": "2020-05-13", "close": 0.015, "volume": 383560.0}, {"date": "2020-05-14", "close": 0.015, "volume": 2528323.0}, {"date": "2020-05-15", "close": 0.015, "volume": 4837737.0}, {"date": "2020-05-18", "close": 0.016, "volume": 2487640.0}, {"date": "2020-05-19", "close": 0.015, "volume": 9635676.0}, {"date": "2020-05-20", "close": 0.016, "volume": 2657543.0}, {"date": "2020-05-21", "close": 0.016, "volume": 1647291.0}, {"date": "2020-05-22", "close": 0.016, "volume": 4135780.0}, {"date": "2020-05-25", "close": 0.015, "volume": 5426429.0}, {"date": "2020-05-26", "close": 0.016, "volume": 3545984.0}, {"date": "2020-05-27", "close": 0.016, "volume": 1037116.0}, {"date": "2020-05-28", "close": 0.017, "volume": 262750.0}, {"date": "2020-05-29", "close": 0.016, "volume": 55000.0}, {"date": "2020-06-01", "close": 0.017, "volume": 16993661.0}, {"date": "2020-06-02", "close": 0.018, "volume": 22482984.0}, {"date": "2020-06-03", "close": 0.019, "volume": 12056302.0}, {"date": "2020-06-04", "close": 0.017, "volume": 10495294.0}, {"date": "2020-06-05", "close": 0.016, "volume": 9851716.0}, {"date": "2020-06-09", "close": 0.016, "volume": 8784940.0}, {"date": "2020-06-10", "close": 0.016, "volume": 3344304.0}, {"date": "2020-06-11", "close": 0.016, "volume": 6590659.0}, {"date": "2020-06-12", "close": 0.015, "volume": 6490565.0}, {"date": "2020-06-15", "close": 0.015, "volume": 1422016.0}, {"date": "2020-06-16", "close": 0.015, "volume": 847734.0}, {"date": "2020-06-17", "close": 0.016, "volume": 1258250.0}, {"date": "2020-06-18", "close": 0.016, "volume": 181500.0}, {"date": "2020-06-19", "close": 0.015, "volume": 75000.0}, {"date": "2020-06-22", "close": 0.018, "volume": 8463620.0}, {"date": "2020-06-23", "close": 0.017, "volume": 1291961.0}, {"date": "2020-06-24", "close": 0.017, "volume": 538776.0}, {"date": "2020-06-25", "close": 0.016, "volume": 275463.0}, {"date": "2020-06-29", "close": 0.017, "volume": 2556853.0}, {"date": "2020-06-30", "close": 0.016, "volume": 832500.0}, {"date": "2020-07-01", "close": 0.017, "volume": 7406638.0}, {"date": "2020-07-02", "close": 0.016, "volume": 1430599.0}, {"date": "2020-07-03", "close": 0.017, "volume": 360150.0}, {"date": "2020-07-06", "close": 0.02, "volume": 15744366.0}, {"date": "2020-07-07", "close": 0.023, "volume": 17570334.0}, {"date": "2020-07-08", "close": 0.019, "volume": 8208007.0}, {"date": "2020-07-09", "close": 0.021, "volume": 4004761.0}, {"date": "2020-07-10", "close": 0.02, "volume": 3094855.0}, {"date": "2020-07-13", "close": 0.02, "volume": 3621098.0}, {"date": "2020-07-14", "close": 0.019, "volume": 3270359.0}, {"date": "2020-07-15", "close": 0.02, "volume": 2064150.0}, {"date": "2020-07-16", "close": 0.018, "volume": 6247056.0}, {"date": "2020-07-17", "close": 0.017, "volume": 5414270.0}, {"date": "2020-07-20", "close": 0.018, "volume": 5603149.0}, {"date": "2020-07-21", "close": 0.019, "volume": 1304267.0}, {"date": "2020-07-22", "close": 0.021, "volume": 1862289.0}, {"date": "2020-07-23", "close": 0.022, "volume": 15180715.0}, {"date": "2020-07-24", "close": 0.021, "volume": 5738089.0}, {"date": "2020-07-27", "close": 0.021, "volume": 2485834.0}, {"date": "2020-07-28", "close": 0.021, "volume": 3945423.0}, {"date": "2020-07-29", "close": 0.022, "volume": 5537787.0}, {"date": "2020-07-30", "close": 0.025, "volume": 16626373.0}, {"date": "2020-07-31", "close": 0.021, "volume": 8213453.0}, {"date": "2020-08-03", "close": 0.02, "volume": 1955665.0}, {"date": "2020-08-04", "close": 0.021, "volume": 705000.0}, {"date": "2020-08-05", "close": 0.022, "volume": 1580136.0}, {"date": "2020-08-06", "close": 0.022, "volume": 1286757.0}, {"date": "2020-08-07", "close": 0.023, "volume": 7948155.0}, {"date": "2020-08-10", "close": 0.023, "volume": 5219021.0}, {"date": "2020-08-11", "close": 0.023, "volume": 4216792.0}, {"date": "2020-08-12", "close": 0.021, "volume": 2586736.0}, {"date": "2020-08-13", "close": 0.021, "volume": 614418.0}, {"date": "2020-08-14", "close": 0.022, "volume": 1257810.0}, {"date": "2020-08-17", "close": 0.022, "volume": 746778.0}, {"date": "2020-08-18", "close": 0.023, "volume": 1595656.0}, {"date": "2020-08-19", "close": 0.022, "volume": 2926786.0}, {"date": "2020-08-20", "close": 0.022, "volume": 1277707.0}, {"date": "2020-08-21", "close": 0.024, "volume": 8538552.0}, {"date": "2020-08-24", "close": 0.025, "volume": 1863161.0}, {"date": "2020-08-25", "close": 0.022, "volume": 7494600.0}, {"date": "2020-08-26", "close": 0.021, "volume": 1139187.0}, {"date": "2020-08-27", "close": 0.022, "volume": 722410.0}, {"date": "2020-08-28", "close": 0.022, "volume": 1111520.0}, {"date": "2020-08-31", "close": 0.021, "volume": 2194166.0}, {"date": "2020-09-01", "close": 0.022, "volume": 3798244.0}, {"date": "2020-09-02", "close": 0.022, "volume": 2641774.0}, {"date": "2020-09-03", "close": 0.022, "volume": 1661853.0}, {"date": "2020-09-04", "close": 0.021, "volume": 2449591.0}, {"date": "2020-09-07", "close": 0.021, "volume": 1267443.0}, {"date": "2020-09-08", "close": 0.021, "volume": 2744457.0}, {"date": "2020-09-09", "close": 0.02, "volume": 821771.0}, {"date": "2020-09-10", "close": 0.021, "volume": 1351647.0}, {"date": "2020-09-11", "close": 0.02, "volume": 673853.0}, {"date": "2020-09-14", "close": 0.019, "volume": 472560.0}, {"date": "2020-09-15", "close": 0.021, "volume": 630863.0}, {"date": "2020-09-16", "close": 0.022, "volume": 495560.0}, {"date": "2020-09-17", "close": 0.023, "volume": 3656734.0}, {"date": "2020-09-18", "close": 0.024, "volume": 7344893.0}, {"date": "2020-09-21", "close": 0.024, "volume": 10640493.0}, {"date": "2020-09-22", "close": 0.023, "volume": 5017722.0}, {"date": "2020-09-23", "close": 0.022, "volume": 728957.0}, {"date": "2020-09-24", "close": 0.022, "volume": 3327167.0}, {"date": "2020-09-25", "close": 0.021, "volume": 3257052.0}, {"date": "2020-09-28", "close": 0.02, "volume": 2271506.0}, {"date": "2020-09-29", "close": 0.022, "volume": 2378696.0}, {"date": "2020-09-30", "close": 0.024, "volume": 1495430.0}, {"date": "2020-10-01", "close": 0.023, "volume": 648939.0}, {"date": "2020-10-02", "close": 0.024, "volume": 1250741.0}, {"date": "2020-10-05", "close": 0.024, "volume": 1720800.0}, {"date": "2020-10-06", "close": 0.024, "volume": 1630371.0}, {"date": "2020-10-07", "close": 0.023, "volume": 2818353.0}, {"date": "2020-10-08", "close": 0.023, "volume": 3335784.0}, {"date": "2020-10-09", "close": 0.024, "volume": 1901891.0}, {"date": "2020-10-12", "close": 0.028, "volume": 16067161.0}, {"date": "2020-10-13", "close": 0.032, "volume": 20151909.0}, {"date": "2020-10-14", "close": 0.03, "volume": 5933378.0}, {"date": "2020-10-15", "close": 0.03, "volume": 4116511.0}, {"date": "2020-10-16", "close": 0.032, "volume": 3821616.0}, {"date": "2020-10-20", "close": 0.105, "volume": 356493346.0}, {"date": "2020-10-21", "close": 0.089, "volume": 127913846.0}, {"date": "2020-10-22", "close": 0.088, "volume": 41655789.0}, {"date": "2020-10-27", "close": 0.105, "volume": 40454798.0}, {"date": "2020-10-28", "close": 0.097, "volume": 15455974.0}, {"date": "2020-10-29", "close": 0.099, "volume": 13147915.0}, {"date": "2020-10-30", "close": 0.099, "volume": 9925489.0}, {"date": "2020-11-02", "close": 0.087, "volume": 16635179.0}, {"date": "2020-11-03", "close": 0.088, "volume": 16916430.0}, {"date": "2020-11-04", "close": 0.088, "volume": 6329991.0}, {"date": "2020-11-05", "close": 0.086, "volume": 8796719.0}, {"date": "2020-11-06", "close": 0.089, "volume": 8181849.0}, {"date": "2020-11-09", "close": 0.11, "volume": 13569838.0}, {"date": "2020-11-10", "close": 0.105, "volume": 9493200.0}, {"date": "2020-11-11", "close": 0.069, "volume": 77354269.0}, {"date": "2020-11-12", "close": 0.071, "volume": 17158396.0}, {"date": "2020-11-13", "close": 0.069, "volume": 8995881.0}, {"date": "2020-11-16", "close": 0.069, "volume": 736057.0}, {"date": "2020-11-17", "close": 0.066, "volume": 4908061.0}, {"date": "2020-11-18", "close": 0.065, "volume": 6144648.0}, {"date": "2020-11-19", "close": 0.066, "volume": 4836575.0}, {"date": "2020-11-20", "close": 0.063, "volume": 3324187.0}, {"date": "2020-11-23", "close": 0.063, "volume": 2659927.0}, {"date": "2020-11-24", "close": 0.056, "volume": 9994074.0}, {"date": "2020-11-25", "close": 0.05, "volume": 4750107.0}, {"date": "2020-11-26", "close": 0.052, "volume": 4409728.0}, {"date": "2020-11-27", "close": 0.054, "volume": 1871746.0}, {"date": "2020-11-30", "close": 0.053, "volume": 4516965.0}, {"date": "2020-12-01", "close": 0.053, "volume": 1318269.0}, {"date": "2020-12-02", "close": 0.054, "volume": 1786395.0}, {"date": "2020-12-03", "close": 0.055, "volume": 473163.0}, {"date": "2020-12-04", "close": 0.053, "volume": 334702.0}, {"date": "2020-12-07", "close": 0.053, "volume": 715042.0}, {"date": "2020-12-08", "close": 0.05, "volume": 1593929.0}, {"date": "2020-12-09", "close": 0.051, "volume": 1849312.0}, {"date": "2020-12-10", "close": 0.05, "volume": 1499490.0}, {"date": "2020-12-11", "close": 0.048, "volume": 1158566.0}, {"date": "2020-12-14", "close": 0.048, "volume": 1145038.0}, {"date": "2020-12-15", "close": 0.047, "volume": 1107816.0}, {"date": "2020-12-16", "close": 0.048, "volume": 440273.0}, {"date": "2020-12-17", "close": 0.046, "volume": 3037983.0}, {"date": "2020-12-18", "close": 0.048, "volume": 779469.0}, {"date": "2020-12-21", "close": 0.05, "volume": 2192997.0}, {"date": "2020-12-22", "close": 0.051, "volume": 1818688.0}, {"date": "2020-12-23", "close": 0.049, "volume": 4968101.0}, {"date": "2020-12-24", "close": 0.046, "volume": 1779125.0}, {"date": "2020-12-29", "close": 0.046, "volume": 710801.0}, {"date": "2020-12-30", "close": 0.046, "volume": 362307.0}, {"date": "2020-12-31", "close": 0.047, "volume": 290426.0}, {"date": "2021-01-04", "close": 0.052, "volume": 2431015.0}, {"date": "2021-01-05", "close": 0.05, "volume": 984323.0}, {"date": "2021-01-06", "close": 0.051, "volume": 552458.0}, {"date": "2021-01-07", "close": 0.049, "volume": 851540.0}, {"date": "2021-01-08", "close": 0.049, "volume": 916385.0}, {"date": "2021-01-11", "close": 0.048, "volume": 1214578.0}, {"date": "2021-01-12", "close": 0.046, "volume": 735193.0}, {"date": "2021-01-13", "close": 0.047, "volume": 1328017.0}, {"date": "2021-01-14", "close": 0.057, "volume": 16672304.0}, {"date": "2021-01-15", "close": 0.053, "volume": 3600718.0}, {"date": "2021-01-18", "close": 0.052, "volume": 1409656.0}, {"date": "2021-01-19", "close": 0.049, "volume": 1082589.0}, {"date": "2021-01-20", "close": 0.049, "volume": 1862887.0}, {"date": "2021-01-21", "close": 0.048, "volume": 485676.0}, {"date": "2021-01-22", "close": 0.046, "volume": 1540969.0}, {"date": "2021-01-25", "close": 0.046, "volume": 658307.0}, {"date": "2021-01-27", "close": 0.05, "volume": 1438052.0}, {"date": "2021-01-28", "close": 0.047, "volume": 3613385.0}, {"date": "2021-01-29", "close": 0.044, "volume": 2322939.0}, {"date": "2021-02-01", "close": 0.042, "volume": 621178.0}, {"date": "2021-02-02", "close": 0.042, "volume": 446904.0}, {"date": "2021-02-03", "close": 0.043, "volume": 1723015.0}, {"date": "2021-02-04", "close": 0.042, "volume": 513741.0}, {"date": "2021-02-05", "close": 0.042, "volume": 580478.0}, {"date": "2021-02-08", "close": 0.042, "volume": 186849.0}, {"date": "2021-02-09", "close": 0.042, "volume": 21285.0}, {"date": "2021-02-10", "close": 0.042, "volume": 555761.0}, {"date": "2021-02-11", "close": 0.042, "volume": 522832.0}, {"date": "2021-02-12", "close": 0.041, "volume": 396230.0}, {"date": "2021-02-15", "close": 0.042, "volume": 843360.0}, {"date": "2021-02-16", "close": 0.046, "volume": 2213765.0}, {"date": "2021-02-17", "close": 0.044, "volume": 653626.0}, {"date": "2021-02-18", "close": 0.042, "volume": 469867.0}, {"date": "2021-02-19", "close": 0.042, "volume": 571638.0}, {"date": "2021-02-22", "close": 0.044, "volume": 443658.0}, {"date": "2021-02-23", "close": 0.043, "volume": 338722.0}, {"date": "2021-02-24", "close": 0.043, "volume": 289667.0}, {"date": "2021-02-25", "close": 0.043, "volume": 349854.0}, {"date": "2021-02-26", "close": 0.042, "volume": 485924.0}, {"date": "2021-03-01", "close": 0.042, "volume": 244110.0}, {"date": "2021-03-02", "close": 0.039, "volume": 897944.0}, {"date": "2021-03-03", "close": 0.038, "volume": 601259.0}, {"date": "2021-03-04", "close": 0.039, "volume": 448703.0}, {"date": "2021-03-05", "close": 0.036, "volume": 373431.0}, {"date": "2021-03-08", "close": 0.035, "volume": 447410.0}, {"date": "2021-03-09", "close": 0.036, "volume": 481948.0}, {"date": "2021-03-10", "close": 0.038, "volume": 409719.0}, {"date": "2021-03-11", "close": 0.034, "volume": 1075027.0}, {"date": "2021-03-12", "close": 0.035, "volume": 11428.0}, {"date": "2021-03-15", "close": 0.037, "volume": 517668.0}, {"date": "2021-03-16", "close": 0.039, "volume": 497398.0}, {"date": "2021-03-17", "close": 0.04, "volume": 1554443.0}, {"date": "2021-03-18", "close": 0.039, "volume": 941525.0}, {"date": "2021-03-19", "close": 0.04, "volume": 769903.0}, {"date": "2021-03-22", "close": 0.045, "volume": 15070636.0}, {"date": "2021-03-23", "close": 0.045, "volume": 1123548.0}, {"date": "2021-03-24", "close": 0.046, "volume": 4461664.0}, {"date": "2021-03-25", "close": 0.048, "volume": 2698566.0}, {"date": "2021-03-26", "close": 0.045, "volume": 332567.0}, {"date": "2021-03-29", "close": 0.042, "volume": 1219288.0}, {"date": "2021-03-30", "close": 0.043, "volume": 689226.0}, {"date": "2021-03-31", "close": 0.04, "volume": 506477.0}, {"date": "2021-04-01", "close": 0.04, "volume": 903141.0}, {"date": "2021-04-06", "close": 0.041, "volume": 52740.0}, {"date": "2021-04-07", "close": 0.04, "volume": 372967.0}, {"date": "2021-04-08", "close": 0.042, "volume": 1813.0}, {"date": "2021-04-09", "close": 0.042, "volume": 78151.0}, {"date": "2021-04-12", "close": 0.04, "volume": 12000.0}, {"date": "2021-04-13", "close": 0.04, "volume": 94496.0}, {"date": "2021-04-14", "close": 0.04, "volume": 357663.0}, {"date": "2021-04-15", "close": 0.039, "volume": 417202.0}, {"date": "2021-04-16", "close": 0.043, "volume": 870376.0}, {"date": "2021-04-19", "close": 0.042, "volume": 693165.0}, {"date": "2021-04-20", "close": 0.039, "volume": 1308865.0}, {"date": "2021-04-21", "close": 0.038, "volume": 191681.0}, {"date": "2021-04-22", "close": 0.038, "volume": 255000.0}, {"date": "2021-04-23", "close": 0.039, "volume": 612035.0}, {"date": "2021-04-26", "close": 0.039, "volume": 83831.0}, {"date": "2021-04-27", "close": 0.039, "volume": 186999.0}, {"date": "2021-04-28", "close": 0.04, "volume": 596051.0}, {"date": "2021-04-29", "close": 0.038, "volume": 126118.0}, {"date": "2021-04-30", "close": 0.04, "volume": 124612.0}, {"date": "2021-05-04", "close": 0.04, "volume": 1637891.0}, {"date": "2021-05-05", "close": 0.038, "volume": 571880.0}, {"date": "2021-05-06", "close": 0.037, "volume": 845058.0}, {"date": "2021-05-07", "close": 0.038, "volume": 62444.0}, {"date": "2021-05-10", "close": 0.038, "volume": 193776.0}, {"date": "2021-05-11", "close": 0.037, "volume": 1018681.0}, {"date": "2021-05-12", "close": 0.035, "volume": 809265.0}, {"date": "2021-05-13", "close": 0.035, "volume": 454721.0}, {"date": "2021-05-14", "close": 0.037, "volume": 318357.0}, {"date": "2021-05-17", "close": 0.036, "volume": 114296.0}, {"date": "2021-05-18", "close": 0.033, "volume": 629610.0}, {"date": "2021-05-19", "close": 0.036, "volume": 19500.0}, {"date": "2021-05-20", "close": 0.034, "volume": 223181.0}, {"date": "2021-05-21", "close": 0.033, "volume": 956341.0}, {"date": "2021-05-24", "close": 0.029, "volume": 1519579.0}, {"date": "2021-05-25", "close": 0.029, "volume": 600171.0}, {"date": "2021-05-26", "close": 0.028, "volume": 678957.0}, {"date": "2021-05-27", "close": 0.029, "volume": 128671.0}, {"date": "2021-05-28", "close": 0.028, "volume": 995016.0}, {"date": "2021-05-31", "close": 0.028, "volume": 520196.0}, {"date": "2021-06-01", "close": 0.029, "volume": 238165.0}, {"date": "2021-06-02", "close": 0.028, "volume": 1523255.0}, {"date": "2021-06-03", "close": 0.029, "volume": 780000.0}, {"date": "2021-06-04", "close": 0.029, "volume": 494732.0}, {"date": "2021-06-07", "close": 0.029, "volume": 230551.0}, {"date": "2021-06-08", "close": 0.03, "volume": 156072.0}, {"date": "2021-06-09", "close": 0.033, "volume": 894190.0}, {"date": "2021-06-10", "close": 0.032, "volume": 408600.0}, {"date": "2021-06-11", "close": 0.032, "volume": 110000.0}, {"date": "2021-06-15", "close": 0.03, "volume": 425204.0}, {"date": "2021-06-16", "close": 0.034, "volume": 1314423.0}, {"date": "2021-06-17", "close": 0.033, "volume": 253342.0}, {"date": "2021-06-18", "close": 0.031, "volume": 208568.0}, {"date": "2021-06-21", "close": 0.031, "volume": 481643.0}, {"date": "2021-06-22", "close": 0.031, "volume": 735293.0}, {"date": "2021-06-23", "close": 0.032, "volume": 381464.0}, {"date": "2021-06-24", "close": 0.032, "volume": 647258.0}, {"date": "2021-06-25", "close": 0.03, "volume": 1456881.0}, {"date": "2021-06-28", "close": 0.031, "volume": 3482458.0}, {"date": "2021-06-29", "close": 0.03, "volume": 1062308.0}, {"date": "2021-06-30", "close": 0.03, "volume": 2047929.0}, {"date": "2021-07-01", "close": 0.03, "volume": 78810.0}, {"date": "2021-07-02", "close": 0.029, "volume": 320979.0}, {"date": "2021-07-05", "close": 0.032, "volume": 207206.0}, {"date": "2021-07-06", "close": 0.031, "volume": 22000.0}, {"date": "2021-07-07", "close": 0.029, "volume": 170287.0}, {"date": "2021-07-08", "close": 0.031, "volume": 316333.0}, {"date": "2021-07-09", "close": 0.032, "volume": 1027223.0}, {"date": "2021-07-12", "close": 0.031, "volume": 353590.0}, {"date": "2021-07-13", "close": 0.031, "volume": 162833.0}, {"date": "2021-07-14", "close": 0.031, "volume": 7419.0}, {"date": "2021-07-15", "close": 0.033, "volume": 448374.0}, {"date": "2021-07-16", "close": 0.033, "volume": 537425.0}, {"date": "2021-07-19", "close": 0.031, "volume": 161528.0}, {"date": "2021-07-20", "close": 0.031, "volume": 1965448.0}, {"date": "2021-07-21", "close": 0.03, "volume": 426260.0}, {"date": "2021-07-22", "close": 0.031, "volume": 392390.0}, {"date": "2021-07-23", "close": 0.031, "volume": 100000.0}, {"date": "2021-07-26", "close": 0.03, "volume": 15936.0}, {"date": "2021-07-28", "close": 0.03, "volume": 238607.0}, {"date": "2021-07-29", "close": 0.032, "volume": 16117.0}, {"date": "2021-07-30", "close": 0.03, "volume": 271081.0}, {"date": "2021-08-04", "close": 0.03, "volume": 364505.0}, {"date": "2021-08-05", "close": 0.031, "volume": 284605.0}, {"date": "2021-08-06", "close": 0.031, "volume": 1813686.0}, {"date": "2021-08-09", "close": 0.029, "volume": 17262.0}, {"date": "2021-08-10", "close": 0.029, "volume": 60000.0}, {"date": "2021-08-11", "close": 0.028, "volume": 709629.0}, {"date": "2021-08-12", "close": 0.028, "volume": 74738.0}, {"date": "2021-08-13", "close": 0.028, "volume": 77009.0}, {"date": "2021-08-16", "close": 0.027, "volume": 117600.0}, {"date": "2021-08-17", "close": 0.029, "volume": 606924.0}, {"date": "2021-08-18", "close": 0.031, "volume": 861581.0}, {"date": "2021-08-19", "close": 0.029, "volume": 486783.0}, {"date": "2021-08-20", "close": 0.029, "volume": 160617.0}, {"date": "2021-08-23", "close": 0.028, "volume": 32141.0}, {"date": "2021-08-24", "close": 0.031, "volume": 550000.0}, {"date": "2021-08-25", "close": 0.032, "volume": 923506.0}, {"date": "2021-08-26", "close": 0.031, "volume": 100000.0}, {"date": "2021-08-27", "close": 0.031, "volume": 16451.0}, {"date": "2021-08-30", "close": 0.027, "volume": 1296179.0}, {"date": "2021-08-31", "close": 0.0305, "volume": 226000.0}, {"date": "2021-09-01", "close": 0.029, "volume": 350000.0}, {"date": "2021-09-02", "close": 0.029, "volume": 315509.0}, {"date": "2021-09-03", "close": 0.028, "volume": 56548.0}, {"date": "2021-09-06", "close": 0.028, "volume": 84363.0}, {"date": "2021-09-07", "close": 0.032, "volume": 1165101.0}, {"date": "2021-09-08", "close": 0.031, "volume": 797394.0}, {"date": "2021-09-09", "close": 0.032, "volume": 141277.0}, {"date": "2021-09-10", "close": 0.032, "volume": 2738.0}, {"date": "2021-09-13", "close": 0.037, "volume": 5742522.0}, {"date": "2021-09-14", "close": 0.041, "volume": 1869053.0}, {"date": "2021-09-15", "close": 0.045, "volume": 3770078.0}, {"date": "2021-09-16", "close": 0.046, "volume": 3883613.0}, {"date": "2021-09-17", "close": 0.045, "volume": 384802.0}, {"date": "2021-09-20", "close": 0.043, "volume": 1684137.0}, {"date": "2021-09-21", "close": 0.043, "volume": 370479.0}, {"date": "2021-09-22", "close": 0.043, "volume": 42546.0}, {"date": "2021-09-23", "close": 0.041, "volume": 307297.0}, {"date": "2021-09-24", "close": 0.043, "volume": 1035746.0}, {"date": "2021-09-27", "close": 0.042, "volume": 88397.0}, {"date": "2021-09-28", "close": 0.04, "volume": 464223.0}, {"date": "2021-09-29", "close": 0.042, "volume": 226327.0}, {"date": "2021-09-30", "close": 0.046, "volume": 1639731.0}, {"date": "2021-10-01", "close": 0.044, "volume": 425961.0}, {"date": "2021-10-04", "close": 0.044, "volume": 1061000.0}, {"date": "2021-10-05", "close": 0.042, "volume": 189005.0}, {"date": "2021-10-06", "close": 0.041, "volume": 2179.0}, {"date": "2021-10-07", "close": 0.041, "volume": 289353.0}, {"date": "2021-10-08", "close": 0.041, "volume": 180885.0}, {"date": "2021-10-11", "close": 0.041, "volume": 208643.0}, {"date": "2021-10-13", "close": 0.046, "volume": 831624.0}, {"date": "2021-10-14", "close": 0.047, "volume": 668283.0}, {"date": "2021-10-15", "close": 0.048, "volume": 10650.0}, {"date": "2021-10-19", "close": 0.045, "volume": 50000.0}, {"date": "2021-10-20", "close": 0.045, "volume": 124957.0}, {"date": "2021-10-21", "close": 0.049, "volume": 759606.0}, {"date": "2021-10-22", "close": 0.044, "volume": 350000.0}, {"date": "2021-10-25", "close": 0.046, "volume": 353500.0}, {"date": "2021-10-26", "close": 0.046, "volume": 255124.0}, {"date": "2021-10-27", "close": 0.047, "volume": 1654871.0}, {"date": "2021-11-01", "close": 0.043, "volume": 1724987.0}, {"date": "2021-11-02", "close": 0.049, "volume": 5660139.0}, {"date": "2021-11-03", "close": 0.049, "volume": 591424.0}, {"date": "2021-11-04", "close": 0.05, "volume": 1069549.0}, {"date": "2021-11-05", "close": 0.054, "volume": 3294300.0}, {"date": "2021-11-08", "close": 0.059, "volume": 3705078.0}, {"date": "2021-11-09", "close": 0.063, "volume": 6098293.0}, {"date": "2021-11-10", "close": 0.064, "volume": 1594223.0}, {"date": "2021-11-11", "close": 0.058, "volume": 1476755.0}, {"date": "2021-11-12", "close": 0.055, "volume": 451678.0}, {"date": "2021-11-15", "close": 0.056, "volume": 1674538.0}, {"date": "2021-11-16", "close": 0.055, "volume": 150004.0}, {"date": "2021-11-17", "close": 0.056, "volume": 199996.0}, {"date": "2021-11-19", "close": 0.057, "volume": 200004.0}, {"date": "2021-11-22", "close": 0.053, "volume": 863340.0}, {"date": "2021-11-23", "close": 0.05, "volume": 122023.0}, {"date": "2021-11-24", "close": 0.05, "volume": 99282.0}, {"date": "2021-11-25", "close": 0.047, "volume": 1053799.0}, {"date": "2021-11-26", "close": 0.047, "volume": 993674.0}, {"date": "2021-11-29", "close": 0.045, "volume": 980011.0}, {"date": "2021-11-30", "close": 0.047, "volume": 480068.0}, {"date": "2021-12-02", "close": 0.048, "volume": 282544.0}, {"date": "2021-12-03", "close": 0.048, "volume": 10437.0}, {"date": "2021-12-06", "close": 0.036, "volume": 1455642.0}, {"date": "2021-12-07", "close": 0.042, "volume": 328676.0}, {"date": "2021-12-08", "close": 0.042, "volume": 191567.0}, {"date": "2021-12-09", "close": 0.047, "volume": 860044.0}, {"date": "2021-12-10", "close": 0.048, "volume": 10833.0}, {"date": "2021-12-13", "close": 0.046, "volume": 581019.0}, {"date": "2021-12-14", "close": 0.049, "volume": 62250.0}, {"date": "2021-12-15", "close": 0.05, "volume": 1042491.0}, {"date": "2021-12-16", "close": 0.058, "volume": 736734.0}, {"date": "2021-12-17", "close": 0.051, "volume": 138915.0}, {"date": "2021-12-20", "close": 0.05, "volume": 20100.0}, {"date": "2021-12-21", "close": 0.046, "volume": 736254.0}, {"date": "2021-12-23", "close": 0.055, "volume": 186693.0}, {"date": "2021-12-24", "close": 0.058, "volume": 1308468.0}, {"date": "2021-12-29", "close": 0.059, "volume": 904346.0}, {"date": "2021-12-30", "close": 0.062, "volume": 1330696.0}, {"date": "2021-12-31", "close": 0.064, "volume": 390325.0}, {"date": "2022-01-04", "close": 0.064, "volume": 1336402.0}, {"date": "2022-01-05", "close": 0.064, "volume": 579181.0}, {"date": "2022-01-06", "close": 0.064, "volume": 1232560.0}, {"date": "2022-01-07", "close": 0.064, "volume": 484441.0}, {"date": "2022-01-10", "close": 0.064, "volume": 273654.0}, {"date": "2022-01-11", "close": 0.062, "volume": 736021.0}, {"date": "2022-01-12", "close": 0.064, "volume": 1893686.0}, {"date": "2022-01-13", "close": 0.064, "volume": 2402663.0}, {"date": "2022-01-14", "close": 0.065, "volume": 1203275.0}, {"date": "2022-01-17", "close": 0.063, "volume": 1409401.0}, {"date": "2022-01-18", "close": 0.062, "volume": 1133426.0}, {"date": "2022-01-19", "close": 0.058, "volume": 341047.0}, {"date": "2022-01-20", "close": 0.058, "volume": 718003.0}, {"date": "2022-01-21", "close": 0.06, "volume": 27439.0}, {"date": "2022-01-24", "close": 0.058, "volume": 208859.0}, {"date": "2022-01-25", "close": 0.052, "volume": 963283.0}, {"date": "2022-01-27", "close": 0.05, "volume": 1076708.0}, {"date": "2022-01-28", "close": 0.049, "volume": 434345.0}, {"date": "2022-01-31", "close": 0.048, "volume": 383642.0}, {"date": "2022-02-01", "close": 0.053, "volume": 1039760.0}, {"date": "2022-02-02", "close": 0.055, "volume": 128217.0}, {"date": "2022-02-03", "close": 0.054, "volume": 26408.0}, {"date": "2022-02-04", "close": 0.052, "volume": 613979.0}, {"date": "2022-02-07", "close": 0.049, "volume": 284814.0}, {"date": "2022-02-08", "close": 0.051, "volume": 26050.0}, {"date": "2022-02-09", "close": 0.051, "volume": 710447.0}, {"date": "2022-02-10", "close": 0.05, "volume": 576740.0}, {"date": "2022-02-11", "close": 0.047, "volume": 936434.0}, {"date": "2022-02-14", "close": 0.046, "volume": 2199183.0}, {"date": "2022-02-15", "close": 0.043, "volume": 481233.0}, {"date": "2022-02-16", "close": 0.046, "volume": 374086.0}, {"date": "2022-02-17", "close": 0.046, "volume": 151300.0}, {"date": "2022-02-18", "close": 0.046, "volume": 127407.0}, {"date": "2022-02-21", "close": 0.043, "volume": 240381.0}, {"date": "2022-02-22", "close": 0.043, "volume": 1194625.0}, {"date": "2022-02-23", "close": 0.045, "volume": 29628.0}, {"date": "2022-02-24", "close": 0.044, "volume": 101688.0}, {"date": "2022-02-28", "close": 0.046, "volume": 105463.0}, {"date": "2022-03-01", "close": 0.044, "volume": 150000.0}, {"date": "2022-03-02", "close": 0.042, "volume": 197759.0}, {"date": "2022-03-03", "close": 0.044, "volume": 39863.0}, {"date": "2022-03-04", "close": 0.043, "volume": 611453.0}, {"date": "2022-03-07", "close": 0.043, "volume": 624254.0}, {"date": "2022-03-08", "close": 0.043, "volume": 731528.0}, {"date": "2022-03-09", "close": 0.043, "volume": 25000.0}, {"date": "2022-03-10", "close": 0.04, "volume": 1202903.0}, {"date": "2022-03-11", "close": 0.041, "volume": 831399.0}, {"date": "2022-03-14", "close": 0.04, "volume": 42688.0}, {"date": "2022-03-15", "close": 0.041, "volume": 71512.0}, {"date": "2022-03-16", "close": 0.04, "volume": 101000.0}, {"date": "2022-03-17", "close": 0.039, "volume": 105262.0}, {"date": "2022-03-18", "close": 0.039, "volume": 374130.0}, {"date": "2022-03-21", "close": 0.04, "volume": 39744.0}, {"date": "2022-03-22", "close": 0.04, "volume": 86256.0}, {"date": "2022-03-23", "close": 0.039, "volume": 679900.0}, {"date": "2022-03-24", "close": 0.039, "volume": 8149458.0}, {"date": "2022-03-25", "close": 0.04, "volume": 754559.0}, {"date": "2022-03-28", "close": 0.041, "volume": 858425.0}, {"date": "2022-03-29", "close": 0.044, "volume": 8000509.0}, {"date": "2022-03-30", "close": 0.05, "volume": 7328857.0}, {"date": "2022-03-31", "close": 0.051, "volume": 766976.0}, {"date": "2022-04-01", "close": 0.05, "volume": 758719.0}, {"date": "2022-04-04", "close": 0.048, "volume": 969717.0}, {"date": "2022-04-05", "close": 0.048, "volume": 34207.0}, {"date": "2022-04-07", "close": 0.049, "volume": 216022.0}, {"date": "2022-04-08", "close": 0.048, "volume": 33901457.0}, {"date": "2022-04-11", "close": 0.047, "volume": 4086194.0}, {"date": "2022-04-12", "close": 0.045, "volume": 3212693.0}, {"date": "2022-04-13", "close": 0.045, "volume": 4954997.0}, {"date": "2022-04-14", "close": 0.047, "volume": 150417.0}, {"date": "2022-04-19", "close": 0.047, "volume": 137931.0}, {"date": "2022-04-20", "close": 0.047, "volume": 2205736.0}, {"date": "2022-04-21", "close": 0.046, "volume": 165275.0}, {"date": "2022-04-22", "close": 0.047, "volume": 8920843.0}, {"date": "2022-04-26", "close": 0.044, "volume": 11296668.0}, {"date": "2022-04-27", "close": 0.044, "volume": 612056.0}, {"date": "2022-04-28", "close": 0.046, "volume": 1076396.0}, {"date": "2022-04-29", "close": 0.048, "volume": 4394625.0}, {"date": "2022-05-02", "close": 0.047, "volume": 339722.0}, {"date": "2022-05-03", "close": 0.044, "volume": 100000.0}, {"date": "2022-05-04", "close": 0.047, "volume": 231184.0}, {"date": "2022-05-05", "close": 0.047, "volume": 115000.0}, {"date": "2022-05-06", "close": 0.045, "volume": 1068568.0}, {"date": "2022-05-09", "close": 0.046, "volume": 1484118.0}, {"date": "2022-05-10", "close": 0.047, "volume": 1656576.0}, {"date": "2022-05-11", "close": 0.047, "volume": 209897.0}, {"date": "2022-05-12", "close": 0.047, "volume": 17171.0}, {"date": "2022-05-13", "close": 0.043, "volume": 340608.0}, {"date": "2022-05-16", "close": 0.041, "volume": 201494.0}, {"date": "2022-05-17", "close": 0.04, "volume": 247459.0}, {"date": "2022-05-18", "close": 0.042, "volume": 119047.0}, {"date": "2022-05-20", "close": 0.039, "volume": 402318.0}, {"date": "2022-05-23", "close": 0.039, "volume": 25000.0}, {"date": "2022-05-24", "close": 0.039, "volume": 198766.0}, {"date": "2022-05-25", "close": 0.037, "volume": 808713.0}, {"date": "2022-05-26", "close": 0.031, "volume": 470021.0}, {"date": "2022-05-27", "close": 0.033, "volume": 548624.0}, {"date": "2022-05-30", "close": 0.035, "volume": 139.0}, {"date": "2022-06-01", "close": 0.035, "volume": 65106.0}, {"date": "2022-06-03", "close": 0.031, "volume": 1015533.0}, {"date": "2022-06-06", "close": 0.028, "volume": 2872104.0}, {"date": "2022-06-07", "close": 0.025, "volume": 1688409.0}, {"date": "2022-06-08", "close": 0.027, "volume": 905292.0}, {"date": "2022-06-09", "close": 0.027, "volume": 82028.0}, {"date": "2022-06-10", "close": 0.027, "volume": 376348.0}, {"date": "2022-06-14", "close": 0.025, "volume": 785500.0}, {"date": "2022-06-15", "close": 0.025, "volume": 67000.0}, {"date": "2022-06-16", "close": 0.023, "volume": 1500000.0}, {"date": "2022-06-17", "close": 0.023, "volume": 9820702.0}, {"date": "2022-06-20", "close": 0.022, "volume": 1360208.0}, {"date": "2022-06-21", "close": 0.025, "volume": 775366.0}, {"date": "2022-06-23", "close": 0.025, "volume": 693029.0}, {"date": "2022-06-24", "close": 0.029, "volume": 675943.0}, {"date": "2022-06-27", "close": 0.028, "volume": 624166.0}, {"date": "2022-06-28", "close": 0.028, "volume": 417647.0}, {"date": "2022-06-29", "close": 0.03, "volume": 1070370.0}, {"date": "2022-06-30", "close": 0.028, "volume": 368000.0}, {"date": "2022-07-01", "close": 0.027, "volume": 250000.0}, {"date": "2022-07-04", "close": 0.024, "volume": 323921.0}, {"date": "2022-07-05", "close": 0.024, "volume": 611600.0}, {"date": "2022-07-06", "close": 0.023, "volume": 742556.0}, {"date": "2022-07-07", "close": 0.024, "volume": 49200.0}, {"date": "2022-07-08", "close": 0.024, "volume": 166848.0}, {"date": "2022-07-11", "close": 0.027, "volume": 96452.0}, {"date": "2022-07-12", "close": 0.023, "volume": 2333544.0}, {"date": "2022-07-13", "close": 0.023, "volume": 800000.0}, {"date": "2022-07-14", "close": 0.024, "volume": 156540.0}, {"date": "2022-07-15", "close": 0.026, "volume": 1882550.0}, {"date": "2022-07-18", "close": 0.023, "volume": 2009628.0}, {"date": "2022-07-19", "close": 0.024, "volume": 92037.0}, {"date": "2022-07-20", "close": 0.023, "volume": 192037.0}, {"date": "2022-07-21", "close": 0.023, "volume": 797230.0}, {"date": "2022-07-25", "close": 0.026, "volume": 825000.0}, {"date": "2022-07-26", "close": 0.023, "volume": 157271.0}, {"date": "2022-07-27", "close": 0.023, "volume": 247487.0}, {"date": "2022-07-28", "close": 0.027, "volume": 134000.0}, {"date": "2022-07-29", "close": 0.025, "volume": 298616.0}, {"date": "2022-08-01", "close": 0.023, "volume": 602874.0}, {"date": "2022-08-02", "close": 0.024, "volume": 50000.0}, {"date": "2022-08-03", "close": 0.025, "volume": 46000.0}, {"date": "2022-08-04", "close": 0.024, "volume": 44424.0}, {"date": "2022-08-05", "close": 0.022, "volume": 1201915.0}, {"date": "2022-08-08", "close": 0.023, "volume": 20874.0}, {"date": "2022-08-09", "close": 0.023, "volume": 166886.0}, {"date": "2022-08-10", "close": 0.024, "volume": 56530.0}, {"date": "2022-08-11", "close": 0.025, "volume": 140429.0}, {"date": "2022-08-15", "close": 0.025, "volume": 100000.0}, {"date": "2022-08-16", "close": 0.022, "volume": 526947.0}, {"date": "2022-08-17", "close": 0.022, "volume": 121738.0}, {"date": "2022-08-22", "close": 0.021, "volume": 24000.0}, {"date": "2022-08-23", "close": 0.02, "volume": 116304.0}, {"date": "2022-08-24", "close": 0.021, "volume": 80000.0}, {"date": "2022-08-25", "close": 0.02, "volume": 70000.0}, {"date": "2022-08-26", "close": 0.023, "volume": 1672630.0}, {"date": "2022-08-29", "close": 0.022, "volume": 508222.0}, {"date": "2022-08-30", "close": 0.022, "volume": 2252240.0}, {"date": "2022-08-31", "close": 0.022, "volume": 550000.0}, {"date": "2022-09-01", "close": 0.023, "volume": 500000.0}, {"date": "2022-09-02", "close": 0.025, "volume": 55900.0}, {"date": "2022-09-05", "close": 0.021, "volume": 1041124.0}, {"date": "2022-09-06", "close": 0.027, "volume": 2125877.0}, {"date": "2022-09-07", "close": 0.026, "volume": 296388.0}, {"date": "2022-09-08", "close": 0.026, "volume": 34615.0}, {"date": "2022-09-09", "close": 0.022, "volume": 803512.0}, {"date": "2022-09-13", "close": 0.022, "volume": 767312.0}, {"date": "2022-09-14", "close": 0.023, "volume": 69730.0}, {"date": "2022-09-15", "close": 0.022, "volume": 81057.0}, {"date": "2022-09-16", "close": 0.024, "volume": 100000.0}, {"date": "2022-09-19", "close": 0.02, "volume": 2167215.0}, {"date": "2022-09-20", "close": 0.021, "volume": 547909.0}, {"date": "2022-09-21", "close": 0.021, "volume": 130061.0}, {"date": "2022-09-23", "close": 0.022, "volume": 1681309.0}, {"date": "2022-09-26", "close": 0.02, "volume": 537672.0}, {"date": "2022-09-27", "close": 0.02, "volume": 88652.0}, {"date": "2022-09-28", "close": 0.02, "volume": 43100.0}, {"date": "2022-09-29", "close": 0.02, "volume": 77730.0}, {"date": "2022-09-30", "close": 0.019, "volume": 535655.0}, {"date": "2022-10-04", "close": 0.02, "volume": 150000.0}, {"date": "2022-10-06", "close": 0.02, "volume": 888040.0}, {"date": "2022-10-07", "close": 0.02, "volume": 30000.0}, {"date": "2022-10-10", "close": 0.02, "volume": 639.0}, {"date": "2022-10-11", "close": 0.02, "volume": 59216.0}, {"date": "2022-10-12", "close": 0.02, "volume": 73415.0}, {"date": "2022-10-13", "close": 0.02, "volume": 8000.0}, {"date": "2022-10-17", "close": 0.021, "volume": 24000.0}, {"date": "2022-10-19", "close": 0.019, "volume": 120442.0}, {"date": "2022-10-20", "close": 0.019, "volume": 23515.0}, {"date": "2022-10-21", "close": 0.019, "volume": 114287.0}, {"date": "2022-10-24", "close": 0.017, "volume": 572038.0}, {"date": "2022-10-25", "close": 0.02, "volume": 205751.0}, {"date": "2022-10-26", "close": 0.021, "volume": 104050.0}, {"date": "2022-10-27", "close": 0.02, "volume": 260441.0}, {"date": "2022-10-31", "close": 0.02, "volume": 250000.0}, {"date": "2022-11-03", "close": 0.019, "volume": 10929.0}, {"date": "2022-11-07", "close": 0.018, "volume": 233000.0}, {"date": "2022-11-08", "close": 0.018, "volume": 141716.0}, {"date": "2022-11-11", "close": 0.019, "volume": 115336.0}, {"date": "2022-11-15", "close": 0.018, "volume": 211999.0}, {"date": "2022-11-16", "close": 0.018, "volume": 133417.0}, {"date": "2022-11-17", "close": 0.016, "volume": 1157445.0}, {"date": "2022-11-18", "close": 0.017, "volume": 197310.0}, {"date": "2022-11-21", "close": 0.017, "volume": 95600.0}, {"date": "2022-11-22", "close": 0.017, "volume": 36790.0}, {"date": "2022-11-23", "close": 0.016, "volume": 146563.0}, {"date": "2022-11-24", "close": 0.017, "volume": 121200.0}, {"date": "2022-11-25", "close": 0.017, "volume": 127000.0}, {"date": "2022-11-29", "close": 0.017, "volume": 122000.0}, {"date": "2022-12-01", "close": 0.017, "volume": 150000.0}, {"date": "2022-12-02", "close": 0.017, "volume": 344899.0}, {"date": "2022-12-06", "close": 0.017, "volume": 98350.0}, {"date": "2022-12-08", "close": 0.019, "volume": 650000.0}, {"date": "2022-12-09", "close": 0.016, "volume": 730003.0}, {"date": "2022-12-12", "close": 0.016, "volume": 266000.0}, {"date": "2022-12-13", "close": 0.016, "volume": 130000.0}, {"date": "2022-12-14", "close": 0.016, "volume": 306250.0}, {"date": "2022-12-16", "close": 0.016, "volume": 299753.0}, {"date": "2022-12-19", "close": 0.016, "volume": 3000.0}, {"date": "2022-12-20", "close": 0.016, "volume": 200000.0}, {"date": "2022-12-22", "close": 0.019, "volume": 125000.0}, {"date": "2022-12-23", "close": 0.018, "volume": 105882.0}, {"date": "2022-12-28", "close": 0.016, "volume": 185000.0}, {"date": "2022-12-29", "close": 0.016, "volume": 23076.0}, {"date": "2023-01-03", "close": 0.016, "volume": 2262.0}, {"date": "2023-01-04", "close": 0.016, "volume": 40000.0}, {"date": "2023-01-05", "close": 0.017, "volume": 1170695.0}, {"date": "2023-01-06", "close": 0.017, "volume": 382882.0}, {"date": "2023-01-09", "close": 0.016, "volume": 458826.0}, {"date": "2023-01-10", "close": 0.018, "volume": 150000.0}, {"date": "2023-01-13", "close": 0.016, "volume": 251613.0}, {"date": "2023-01-16", "close": 0.015, "volume": 31387.0}, {"date": "2023-01-18", "close": 0.012, "volume": 8472138.0}, {"date": "2023-01-19", "close": 0.015, "volume": 1218095.0}, {"date": "2023-01-20", "close": 0.015, "volume": 24190.0}, {"date": "2023-01-23", "close": 0.015, "volume": 160000.0}, {"date": "2023-01-24", "close": 0.016, "volume": 7261.0}, {"date": "2023-01-25", "close": 0.014, "volume": 350000.0}, {"date": "2023-01-27", "close": 0.014, "volume": 1350000.0}, {"date": "2023-01-30", "close": 0.014, "volume": 292948.0}, {"date": "2023-01-31", "close": 0.013, "volume": 302753.0}, {"date": "2023-02-01", "close": 0.016, "volume": 231273.0}, {"date": "2023-02-02", "close": 0.012, "volume": 648468.0}, {"date": "2023-02-03", "close": 0.012, "volume": 406034.0}, {"date": "2023-02-06", "close": 0.014, "volume": 348861.0}, {"date": "2023-02-07", "close": 0.014, "volume": 65000.0}, {"date": "2023-02-08", "close": 0.014, "volume": 1468732.0}, {"date": "2023-02-10", "close": 0.014, "volume": 100000.0}, {"date": "2023-02-13", "close": 0.014, "volume": 29559.0}, {"date": "2023-02-15", "close": 0.013, "volume": 300000.0}, {"date": "2023-02-16", "close": 0.013, "volume": 66224.0}, {"date": "2023-02-20", "close": 0.013, "volume": 60000.0}, {"date": "2023-02-21", "close": 0.012, "volume": 230000.0}, {"date": "2023-02-22", "close": 0.012, "volume": 144229.0}, {"date": "2023-02-23", "close": 0.012, "volume": 254245.0}, {"date": "2023-02-24", "close": 0.012, "volume": 26500.0}, {"date": "2023-02-27", "close": 0.013, "volume": 845420.0}, {"date": "2023-02-28", "close": 0.013, "volume": 130384.0}, {"date": "2023-03-01", "close": 0.013, "volume": 358996.0}, {"date": "2023-03-06", "close": 0.013, "volume": 5000.0}, {"date": "2023-03-09", "close": 0.014, "volume": 7579.0}, {"date": "2023-03-10", "close": 0.013, "volume": 200000.0}, {"date": "2023-03-13", "close": 0.014, "volume": 454347.0}, {"date": "2023-03-14", "close": 0.015, "volume": 165000.0}, {"date": "2023-03-15", "close": 0.015, "volume": 1937871.0}, {"date": "2023-03-16", "close": 0.015, "volume": 65139.0}, {"date": "2023-03-17", "close": 0.015, "volume": 199003.0}, {"date": "2023-03-20", "close": 0.015, "volume": 146733.0}, {"date": "2023-03-21", "close": 0.013, "volume": 46733.0}, {"date": "2023-03-22", "close": 0.013, "volume": 100000.0}, {"date": "2023-03-27", "close": 0.015, "volume": 11700.0}, {"date": "2023-03-28", "close": 0.014, "volume": 40000.0}, {"date": "2023-03-29", "close": 0.014, "volume": 86428.0}, {"date": "2023-03-30", "close": 0.014, "volume": 200000.0}, {"date": "2023-03-31", "close": 0.015, "volume": 275072.0}, {"date": "2023-04-03", "close": 0.016, "volume": 1371662.0}, {"date": "2023-04-04", "close": 0.016, "volume": 1333860.0}, {"date": "2023-04-05", "close": 0.016, "volume": 2124562.0}, {"date": "2023-04-06", "close": 0.016, "volume": 2200000.0}, {"date": "2023-04-11", "close": 0.013, "volume": 1339531.0}, {"date": "2023-04-13", "close": 0.016, "volume": 1490500.0}, {"date": "2023-04-14", "close": 0.016, "volume": 734611.0}, {"date": "2023-04-18", "close": 0.014, "volume": 20170.0}, {"date": "2023-04-21", "close": 0.016, "volume": 68750.0}, {"date": "2023-04-24", "close": 0.014, "volume": 200120.0}, {"date": "2023-04-27", "close": 0.016, "volume": 1025700.0}, {"date": "2023-05-04", "close": 0.016, "volume": 202816.0}, {"date": "2023-05-08", "close": 0.014, "volume": 591692.0}, {"date": "2023-05-09", "close": 0.014, "volume": 25200.0}, {"date": "2023-05-10", "close": 0.014, "volume": 150000.0}, {"date": "2023-05-11", "close": 0.016, "volume": 183744.0}, {"date": "2023-05-15", "close": 0.014, "volume": 550000.0}, {"date": "2023-05-17", "close": 0.015, "volume": 77166.0}, {"date": "2023-05-22", "close": 0.014, "volume": 1130000.0}, {"date": "2023-05-23", "close": 0.013, "volume": 143246.0}, {"date": "2023-05-24", "close": 0.011, "volume": 150000.0}, {"date": "2023-05-25", "close": 0.01, "volume": 1106064.0}, {"date": "2023-05-26", "close": 0.011, "volume": 80000.0}, {"date": "2023-05-29", "close": 0.011, "volume": 250000.0}, {"date": "2023-05-30", "close": 0.012, "volume": 1013528.0}, {"date": "2023-05-31", "close": 0.012, "volume": 109940.0}, {"date": "2023-06-05", "close": 0.033, "volume": 139586751.0}, {"date": "2023-06-06", "close": 0.027, "volume": 36513050.0}, {"date": "2023-06-07", "close": 0.027, "volume": 9524581.0}, {"date": "2023-06-08", "close": 0.029, "volume": 15799120.0}, {"date": "2023-06-09", "close": 0.029, "volume": 27666338.0}, {"date": "2023-06-13", "close": 0.026, "volume": 8044691.0}, {"date": "2023-06-14", "close": 0.026, "volume": 4078701.0}, {"date": "2023-06-15", "close": 0.024, "volume": 3045388.0}, {"date": "2023-06-16", "close": 0.025, "volume": 2323964.0}, {"date": "2023-06-19", "close": 0.027, "volume": 1516534.0}, {"date": "2023-06-20", "close": 0.028, "volume": 1280666.0}, {"date": "2023-06-21", "close": 0.026, "volume": 626830.0}, {"date": "2023-06-22", "close": 0.026, "volume": 1702512.0}, {"date": "2023-06-23", "close": 0.024, "volume": 1538331.0}, {"date": "2023-06-26", "close": 0.023, "volume": 1069301.0}, {"date": "2023-06-27", "close": 0.023, "volume": 927532.0}, {"date": "2023-06-28", "close": 0.023, "volume": 431022.0}, {"date": "2023-06-29", "close": 0.023, "volume": 562535.0}, {"date": "2023-06-30", "close": 0.024, "volume": 713581.0}, {"date": "2023-07-03", "close": 0.023, "volume": 978965.0}, {"date": "2023-07-04", "close": 0.025, "volume": 501040.0}, {"date": "2023-07-05", "close": 0.023, "volume": 1726662.0}, {"date": "2023-07-06", "close": 0.023, "volume": 480490.0}, {"date": "2023-07-07", "close": 0.022, "volume": 1195963.0}, {"date": "2023-07-10", "close": 0.022, "volume": 595517.0}, {"date": "2023-07-11", "close": 0.021, "volume": 327056.0}, {"date": "2023-07-12", "close": 0.022, "volume": 3121.0}, {"date": "2023-07-13", "close": 0.02, "volume": 1995421.0}, {"date": "2023-07-14", "close": 0.019, "volume": 1176440.0}, {"date": "2023-07-17", "close": 0.019, "volume": 637685.0}, {"date": "2023-07-18", "close": 0.02, "volume": 1012958.0}, {"date": "2023-07-19", "close": 0.018, "volume": 556304.0}, {"date": "2023-07-20", "close": 0.018, "volume": 1190863.0}, {"date": "2023-07-21", "close": 0.018, "volume": 105055.0}, {"date": "2023-07-24", "close": 0.017, "volume": 608301.0}, {"date": "2023-07-25", "close": 0.017, "volume": 194607.0}, {"date": "2023-07-26", "close": 0.019, "volume": 1415241.0}, {"date": "2023-07-27", "close": 0.021, "volume": 80703.0}, {"date": "2023-07-31", "close": 0.019, "volume": 1007925.0}, {"date": "2023-08-01", "close": 0.019, "volume": 96020.0}, {"date": "2023-08-02", "close": 0.017, "volume": 439979.0}, {"date": "2023-08-03", "close": 0.017, "volume": 127752.0}, {"date": "2023-08-04", "close": 0.017, "volume": 100000.0}, {"date": "2023-08-07", "close": 0.017, "volume": 407874.0}, {"date": "2023-08-08", "close": 0.017, "volume": 143010.0}, {"date": "2023-08-09", "close": 0.017, "volume": 171378.0}, {"date": "2023-08-10", "close": 0.018, "volume": 450073.0}, {"date": "2023-08-11", "close": 0.018, "volume": 39989.0}, {"date": "2023-08-14", "close": 0.015, "volume": 1073130.0}, {"date": "2023-08-15", "close": 0.017, "volume": 55001.0}, {"date": "2023-08-16", "close": 0.016, "volume": 556074.0}, {"date": "2023-08-17", "close": 0.015, "volume": 95033.0}, {"date": "2023-08-18", "close": 0.016, "volume": 150000.0}, {"date": "2023-08-21", "close": 0.015, "volume": 307200.0}, {"date": "2023-08-22", "close": 0.015, "volume": 200000.0}, {"date": "2023-08-23", "close": 0.016, "volume": 1472668.0}, {"date": "2023-08-24", "close": 0.016, "volume": 16500.0}, {"date": "2023-08-25", "close": 0.015, "volume": 356940.0}, {"date": "2023-08-28", "close": 0.015, "volume": 970970.0}, {"date": "2023-08-29", "close": 0.019, "volume": 3908236.0}, {"date": "2023-08-30", "close": 0.018, "volume": 793515.0}, {"date": "2023-08-31", "close": 0.016, "volume": 771591.0}, {"date": "2023-09-01", "close": 0.019, "volume": 196321.0}, {"date": "2023-09-04", "close": 0.017, "volume": 76999.0}, {"date": "2023-09-05", "close": 0.017, "volume": 660.0}, {"date": "2023-09-06", "close": 0.017, "volume": 76.0}, {"date": "2023-09-08", "close": 0.016, "volume": 102900.0}, {"date": "2023-09-11", "close": 0.015, "volume": 825849.0}, {"date": "2023-09-12", "close": 0.016, "volume": 1668327.0}, {"date": "2023-09-13", "close": 0.016, "volume": 270399.0}, {"date": "2023-09-14", "close": 0.015, "volume": 1274551.0}, {"date": "2023-09-15", "close": 0.016, "volume": 840292.0}, {"date": "2023-09-18", "close": 0.016, "volume": 123522.0}, {"date": "2023-09-20", "close": 0.016, "volume": 139800.0}, {"date": "2023-09-25", "close": 0.016, "volume": 5600.0}, {"date": "2023-09-26", "close": 0.016, "volume": 309777.0}, {"date": "2023-09-27", "close": 0.015, "volume": 283286.0}, {"date": "2023-10-02", "close": 0.0155, "volume": 209945.0}, {"date": "2023-10-03", "close": 0.014, "volume": 377062.0}, {"date": "2023-10-04", "close": 0.014, "volume": 92.0}, {"date": "2023-10-05", "close": 0.0135, "volume": 959952.0}, {"date": "2023-10-06", "close": 0.013, "volume": 1121714.0}, {"date": "2023-10-09", "close": 0.014, "volume": 354363.0}, {"date": "2023-10-10", "close": 0.014, "volume": 71428.0}, {"date": "2023-10-11", "close": 0.014, "volume": 21000.0}, {"date": "2023-10-12", "close": 0.015, "volume": 65000.0}, {"date": "2023-10-13", "close": 0.014, "volume": 68661.0}, {"date": "2023-10-17", "close": 0.014, "volume": 66439.0}, {"date": "2023-10-19", "close": 0.015, "volume": 136000.0}, {"date": "2023-10-20", "close": 0.015, "volume": 464000.0}, {"date": "2023-10-23", "close": 0.015, "volume": 418400.0}, {"date": "2023-10-24", "close": 0.015, "volume": 200000.0}, {"date": "2023-11-22", "close": 0.015, "volume": 1098620.0}, {"date": "2023-11-23", "close": 0.012, "volume": 1577347.0}, {"date": "2023-11-24", "close": 0.013, "volume": 469988.0}, {"date": "2023-11-27", "close": 0.013, "volume": 739025.0}, {"date": "2023-11-28", "close": 0.014, "volume": 1420523.0}, {"date": "2023-11-29", "close": 0.016, "volume": 730853.0}, {"date": "2023-11-30", "close": 0.016, "volume": 849999.0}, {"date": "2023-12-01", "close": 0.015, "volume": 857900.0}, {"date": "2023-12-04", "close": 0.016, "volume": 50000.0}, {"date": "2023-12-05", "close": 0.015, "volume": 755000.0}, {"date": "2023-12-06", "close": 0.015, "volume": 608022.0}, {"date": "2023-12-08", "close": 0.014, "volume": 1321900.0}, {"date": "2023-12-11", "close": 0.014, "volume": 656163.0}, {"date": "2023-12-12", "close": 0.014, "volume": 146706.0}, {"date": "2023-12-13", "close": 0.014, "volume": 23160.0}, {"date": "2023-12-14", "close": 0.014, "volume": 75000.0}, {"date": "2023-12-15", "close": 0.013, "volume": 354332.0}, {"date": "2023-12-18", "close": 0.013, "volume": 130000.0}, {"date": "2023-12-19", "close": 0.014, "volume": 102142.0}, {"date": "2023-12-20", "close": 0.013, "volume": 91203.0}, {"date": "2023-12-21", "close": 0.013, "volume": 578199.0}, {"date": "2023-12-22", "close": 0.012, "volume": 240000.0}, {"date": "2023-12-27", "close": 0.012, "volume": 4167.0}, {"date": "2023-12-28", "close": 0.012, "volume": 131585.0}, {"date": "2023-12-29", "close": 0.013, "volume": 38620.0}, {"date": "2024-01-02", "close": 0.013, "volume": 242430.0}, {"date": "2024-01-03", "close": 0.013, "volume": 65000.0}, {"date": "2024-01-04", "close": 0.012, "volume": 277400.0}, {"date": "2024-01-05", "close": 0.012, "volume": 100000.0}, {"date": "2024-01-08", "close": 0.012, "volume": 101746.0}, {"date": "2024-01-09", "close": 0.0125, "volume": 58887.0}, {"date": "2024-01-10", "close": 0.012, "volume": 962899.0}, {"date": "2024-01-11", "close": 0.012, "volume": 47925.0}, {"date": "2024-01-12", "close": 0.012, "volume": 473588.0}, {"date": "2024-01-15", "close": 0.012, "volume": 198400.0}, {"date": "2024-01-16", "close": 0.012, "volume": 21077.0}, {"date": "2024-01-17", "close": 0.013, "volume": 462137.0}, {"date": "2024-01-18", "close": 0.013, "volume": 503742.0}, {"date": "2024-01-22", "close": 0.013, "volume": 182373.0}, {"date": "2024-01-24", "close": 0.011, "volume": 479800.0}, {"date": "2024-01-25", "close": 0.011, "volume": 207291.0}, {"date": "2024-01-29", "close": 0.011, "volume": 411874.0}, {"date": "2024-01-30", "close": 0.01, "volume": 240213.0}, {"date": "2024-01-31", "close": 0.01, "volume": 251129.0}, {"date": "2024-02-01", "close": 0.01, "volume": 925555.0}, {"date": "2024-02-02", "close": 0.01, "volume": 817880.0}, {"date": "2024-02-05", "close": 0.01, "volume": 50000.0}, {"date": "2024-02-06", "close": 0.01, "volume": 200856.0}, {"date": "2024-02-07", "close": 0.01, "volume": 314492.0}, {"date": "2024-02-08", "close": 0.012, "volume": 243408.0}, {"date": "2024-02-12", "close": 0.011, "volume": 150000.0}, {"date": "2024-02-15", "close": 0.011, "volume": 23404.0}, {"date": "2024-02-19", "close": 0.01, "volume": 17000.0}, {"date": "2024-02-20", "close": 0.01, "volume": 26842.0}, {"date": "2024-02-22", "close": 0.01, "volume": 129885.0}, {"date": "2024-02-23", "close": 0.009, "volume": 881000.0}, {"date": "2024-02-26", "close": 0.009, "volume": 221428.0}, {"date": "2024-03-01", "close": 0.01, "volume": 121646.0}, {"date": "2024-03-04", "close": 0.01, "volume": 372500.0}, {"date": "2024-03-05", "close": 0.011, "volume": 709090.0}, {"date": "2024-03-06", "close": 0.01, "volume": 12580.0}, {"date": "2024-03-07", "close": 0.01, "volume": 137420.0}, {"date": "2024-03-08", "close": 0.009, "volume": 4620.0}, {"date": "2024-03-11", "close": 0.009, "volume": 796409.0}, {"date": "2024-03-12", "close": 0.009, "volume": 1571.0}, {"date": "2024-03-13", "close": 0.01, "volume": 1912494.0}, {"date": "2024-03-14", "close": 0.01, "volume": 1545745.0}, {"date": "2024-03-18", "close": 0.01, "volume": 885981.0}, {"date": "2024-03-19", "close": 0.01, "volume": 15142.0}, {"date": "2024-03-20", "close": 0.009, "volume": 901380.0}, {"date": "2024-03-22", "close": 0.008, "volume": 209074.0}, {"date": "2024-03-25", "close": 0.011, "volume": 3282511.0}, {"date": "2024-03-26", "close": 0.01, "volume": 85000.0}, {"date": "2024-04-02", "close": 0.01, "volume": 250090.0}, {"date": "2024-04-03", "close": 0.011, "volume": 162281.0}, {"date": "2024-04-04", "close": 0.011, "volume": 280391.0}, {"date": "2024-04-08", "close": 0.011, "volume": 88818.0}, {"date": "2024-04-09", "close": 0.013, "volume": 314894.0}, {"date": "2024-04-10", "close": 0.013, "volume": 492825.0}, {"date": "2024-04-12", "close": 0.014, "volume": 522965.0}, {"date": "2024-04-16", "close": 0.013, "volume": 23546.0}, {"date": "2024-04-17", "close": 0.013, "volume": 1053539.0}, {"date": "2024-04-18", "close": 0.013, "volume": 581082.0}, {"date": "2024-04-19", "close": 0.013, "volume": 160397.0}, {"date": "2024-04-22", "close": 0.013, "volume": 2433879.0}, {"date": "2024-04-26", "close": 0.014, "volume": 591081.0}, {"date": "2024-04-29", "close": 0.013, "volume": 514266.0}, {"date": "2024-04-30", "close": 0.013, "volume": 19560.0}, {"date": "2024-05-01", "close": 0.012, "volume": 38040.0}, {"date": "2024-05-02", "close": 0.013, "volume": 817261.0}, {"date": "2024-05-03", "close": 0.013, "volume": 40000.0}, {"date": "2024-05-06", "close": 0.012, "volume": 494233.0}, {"date": "2024-05-07", "close": 0.013, "volume": 906721.0}, {"date": "2024-05-08", "close": 0.013, "volume": 360960.0}, {"date": "2024-05-10", "close": 0.014, "volume": 460529.0}, {"date": "2024-05-13", "close": 0.013, "volume": 153026.0}, {"date": "2024-05-14", "close": 0.013, "volume": 821022.0}, {"date": "2024-05-15", "close": 0.014, "volume": 504862.0}, {"date": "2024-05-16", "close": 0.013, "volume": 782839.0}, {"date": "2024-05-20", "close": 0.012, "volume": 2164241.0}, {"date": "2024-05-21", "close": 0.013, "volume": 2168879.0}, {"date": "2024-05-22", "close": 0.013, "volume": 1591818.0}, {"date": "2024-05-23", "close": 0.013, "volume": 341802.0}, {"date": "2024-05-27", "close": 0.013, "volume": 110651.0}, {"date": "2024-05-28", "close": 0.013, "volume": 300000.0}, {"date": "2024-05-29", "close": 0.012, "volume": 2251400.0}, {"date": "2024-05-30", "close": 0.012, "volume": 677411.0}, {"date": "2024-06-03", "close": 0.012, "volume": 958371.0}, {"date": "2024-06-04", "close": 0.013, "volume": 469000.0}, {"date": "2024-06-05", "close": 0.012, "volume": 807267.0}, {"date": "2024-06-06", "close": 0.013, "volume": 999000.0}, {"date": "2024-06-11", "close": 0.013, "volume": 64250.0}, {"date": "2024-06-12", "close": 0.013, "volume": 357008.0}, {"date": "2024-06-13", "close": 0.014, "volume": 479110.0}, {"date": "2024-06-14", "close": 0.014, "volume": 142300.0}, {"date": "2024-06-17", "close": 0.012, "volume": 1483083.0}, {"date": "2024-06-18", "close": 0.012, "volume": 100000.0}, {"date": "2024-06-19", "close": 0.012, "volume": 482141.0}, {"date": "2024-06-21", "close": 0.012, "volume": 120461.0}, {"date": "2024-06-24", "close": 0.012, "volume": 200000.0}, {"date": "2024-06-25", "close": 0.012, "volume": 1064885.0}, {"date": "2024-06-26", "close": 0.011, "volume": 354000.0}, {"date": "2024-06-27", "close": 0.012, "volume": 57429.0}, {"date": "2024-06-28", "close": 0.011, "volume": 2708443.0}, {"date": "2024-07-01", "close": 0.012, "volume": 536271.0}, {"date": "2024-07-02", "close": 0.012, "volume": 663729.0}, {"date": "2024-07-04", "close": 0.013, "volume": 2897172.0}, {"date": "2024-07-05", "close": 0.016, "volume": 7472429.0}, {"date": "2024-07-08", "close": 0.015, "volume": 11142337.0}, {"date": "2024-07-09", "close": 0.014, "volume": 1551712.0}, {"date": "2024-07-10", "close": 0.015, "volume": 487363.0}, {"date": "2024-07-11", "close": 0.016, "volume": 1219584.0}, {"date": "2024-07-12", "close": 0.015, "volume": 80000.0}, {"date": "2024-07-15", "close": 0.014, "volume": 1350398.0}, {"date": "2024-07-16", "close": 0.014, "volume": 532043.0}, {"date": "2024-07-17", "close": 0.0165, "volume": 1478117.0}, {"date": "2024-07-18", "close": 0.0175, "volume": 788637.0}, {"date": "2024-07-19", "close": 0.022, "volume": 5364933.0}, {"date": "2024-07-22", "close": 0.022, "volume": 6356192.0}, {"date": "2024-07-23", "close": 0.022, "volume": 366809.0}, {"date": "2024-07-24", "close": 0.022, "volume": 319117.0}, {"date": "2024-07-25", "close": 0.023, "volume": 60339.0}, {"date": "2024-07-26", "close": 0.021, "volume": 550009.0}, {"date": "2024-07-29", "close": 0.021, "volume": 18973.0}, {"date": "2024-07-30", "close": 0.021, "volume": 478950.0}, {"date": "2024-07-31", "close": 0.021, "volume": 100000.0}, {"date": "2024-08-01", "close": 0.023, "volume": 1182349.0}, {"date": "2024-08-06", "close": 0.022, "volume": 693893.0}, {"date": "2024-08-07", "close": 0.021, "volume": 347619.0}, {"date": "2024-08-08", "close": 0.021, "volume": 920.0}, {"date": "2024-08-09", "close": 0.02, "volume": 966742.0}, {"date": "2024-08-13", "close": 0.02, "volume": 180834.0}, {"date": "2024-08-14", "close": 0.023, "volume": 1776528.0}, {"date": "2024-08-15", "close": 0.024, "volume": 1800235.0}, {"date": "2024-08-16", "close": 0.025, "volume": 1747785.0}, {"date": "2024-08-19", "close": 0.026, "volume": 6466635.0}, {"date": "2024-08-20", "close": 0.026, "volume": 2091099.0}, {"date": "2024-08-21", "close": 0.028, "volume": 650650.0}, {"date": "2024-08-22", "close": 0.028, "volume": 602605.0}, {"date": "2024-08-23", "close": 0.027, "volume": 1877414.0}, {"date": "2024-08-26", "close": 0.028, "volume": 2063633.0}, {"date": "2024-08-27", "close": 0.027, "volume": 698251.0}, {"date": "2024-08-28", "close": 0.027, "volume": 667532.0}, {"date": "2024-08-30", "close": 0.022, "volume": 1035105.0}, {"date": "2024-09-02", "close": 0.023, "volume": 38405.0}, {"date": "2024-09-03", "close": 0.022, "volume": 2570712.0}, {"date": "2024-09-04", "close": 0.024, "volume": 513434.0}, {"date": "2024-09-05", "close": 0.025, "volume": 543214.0}, {"date": "2024-09-06", "close": 0.022, "volume": 1414304.0}, {"date": "2024-09-09", "close": 0.023, "volume": 500000.0}, {"date": "2024-09-10", "close": 0.023, "volume": 828.0}, {"date": "2024-09-11", "close": 0.023, "volume": 232937.0}, {"date": "2024-09-12", "close": 0.022, "volume": 1886221.0}, {"date": "2024-09-13", "close": 0.026, "volume": 1212991.0}, {"date": "2024-09-16", "close": 0.027, "volume": 535264.0}, {"date": "2024-09-17", "close": 0.024, "volume": 1803512.0}, {"date": "2024-09-18", "close": 0.026, "volume": 934028.0}, {"date": "2024-09-19", "close": 0.025, "volume": 911685.0}, {"date": "2024-09-20", "close": 0.025, "volume": 175869.0}, {"date": "2024-09-23", "close": 0.024, "volume": 103929.0}, {"date": "2024-09-24", "close": 0.024, "volume": 1609239.0}, {"date": "2024-09-25", "close": 0.023, "volume": 757376.0}, {"date": "2024-09-26", "close": 0.0235, "volume": 258368.0}, {"date": "2024-09-27", "close": 0.025, "volume": 332017.0}, {"date": "2024-09-30", "close": 0.026, "volume": 1014824.0}, {"date": "2024-10-01", "close": 0.025, "volume": 58813.0}, {"date": "2024-10-02", "close": 0.029, "volume": 1109498.0}, {"date": "2024-10-03", "close": 0.026, "volume": 1019727.0}, {"date": "2024-10-04", "close": 0.0265, "volume": 347781.0}, {"date": "2024-10-07", "close": 0.025, "volume": 1851768.0}, {"date": "2024-10-08", "close": 0.028, "volume": 3107236.0}, {"date": "2024-10-09", "close": 0.026, "volume": 192552.0}, {"date": "2024-10-10", "close": 0.027, "volume": 199161.0}, {"date": "2024-10-11", "close": 0.027, "volume": 62013.0}, {"date": "2024-10-14", "close": 0.029, "volume": 2605790.0}, {"date": "2024-10-15", "close": 0.031, "volume": 2575270.0}, {"date": "2024-10-16", "close": 0.033, "volume": 1720596.0}, {"date": "2024-10-17", "close": 0.03, "volume": 1898708.0}, {"date": "2024-10-18", "close": 0.031, "volume": 1607516.0}, {"date": "2024-10-21", "close": 0.03, "volume": 455892.0}, {"date": "2024-10-22", "close": 0.029, "volume": 989798.0}, {"date": "2024-10-23", "close": 0.029, "volume": 298000.0}, {"date": "2024-10-24", "close": 0.026, "volume": 6448982.0}, {"date": "2024-10-25", "close": 0.026, "volume": 998772.0}, {"date": "2024-10-28", "close": 0.027, "volume": 2418095.0}, {"date": "2024-10-29", "close": 0.027, "volume": 18705.0}, {"date": "2024-10-30", "close": 0.025, "volume": 3189997.0}, {"date": "2024-10-31", "close": 0.025, "volume": 1580108.0}, {"date": "2024-11-01", "close": 0.027, "volume": 5514037.0}, {"date": "2024-11-04", "close": 0.031, "volume": 3405449.0}, {"date": "2024-11-05", "close": 0.03, "volume": 204124.0}, {"date": "2024-11-06", "close": 0.03, "volume": 50312.0}, {"date": "2024-11-07", "close": 0.027, "volume": 2456931.0}, {"date": "2024-11-08", "close": 0.029, "volume": 568430.0}, {"date": "2024-11-11", "close": 0.027, "volume": 369583.0}, {"date": "2024-11-12", "close": 0.028, "volume": 997937.0}, {"date": "2024-11-13", "close": 0.026, "volume": 897833.0}, {"date": "2024-11-14", "close": 0.026, "volume": 583714.0}, {"date": "2024-11-15", "close": 0.025, "volume": 370982.0}, {"date": "2024-11-18", "close": 0.026, "volume": 113347.0}, {"date": "2024-11-19", "close": 0.029, "volume": 2067702.0}, {"date": "2024-11-20", "close": 0.028, "volume": 1697333.0}, {"date": "2024-11-21", "close": 0.027, "volume": 535950.0}, {"date": "2024-11-22", "close": 0.029, "volume": 3002347.0}, {"date": "2024-11-25", "close": 0.028, "volume": 950722.0}, {"date": "2024-11-26", "close": 0.026, "volume": 4120670.0}, {"date": "2024-11-28", "close": 0.027, "volume": 278216.0}, {"date": "2024-11-29", "close": 0.027, "volume": 442971.0}, {"date": "2024-12-02", "close": 0.026, "volume": 2007365.0}, {"date": "2024-12-03", "close": 0.026, "volume": 269554.0}, {"date": "2024-12-05", "close": 0.027, "volume": 730760.0}, {"date": "2024-12-06", "close": 0.024, "volume": 1990267.0}, {"date": "2024-12-09", "close": 0.025, "volume": 729483.0}, {"date": "2024-12-10", "close": 0.025, "volume": 243791.0}, {"date": "2024-12-11", "close": 0.025, "volume": 50407.0}, {"date": "2024-12-12", "close": 0.021, "volume": 4492697.0}, {"date": "2024-12-13", "close": 0.021, "volume": 682476.0}, {"date": "2024-12-16", "close": 0.019, "volume": 1774242.0}, {"date": "2024-12-17", "close": 0.02, "volume": 754913.0}, {"date": "2024-12-18", "close": 0.019, "volume": 1592206.0}, {"date": "2024-12-19", "close": 0.018, "volume": 212298.0}, {"date": "2024-12-20", "close": 0.023, "volume": 2957758.0}, {"date": "2024-12-23", "close": 0.024, "volume": 150000.0}, {"date": "2024-12-24", "close": 0.024, "volume": 150000.0}, {"date": "2024-12-27", "close": 0.024, "volume": 496237.0}, {"date": "2024-12-30", "close": 0.023, "volume": 91849.0}, {"date": "2024-12-31", "close": 0.023, "volume": 14285.0}, {"date": "2025-01-02", "close": 0.025, "volume": 752051.0}, {"date": "2025-01-03", "close": 0.024, "volume": 13789.0}, {"date": "2025-01-06", "close": 0.025, "volume": 948014.0}, {"date": "2025-01-07", "close": 0.023, "volume": 78531.0}, {"date": "2025-01-09", "close": 0.023, "volume": 1105362.0}, {"date": "2025-01-10", "close": 0.028, "volume": 1909404.0}, {"date": "2025-01-13", "close": 0.032, "volume": 3740235.0}, {"date": "2025-01-14", "close": 0.034, "volume": 1359022.0}, {"date": "2025-01-15", "close": 0.034, "volume": 6208840.0}, {"date": "2025-01-16", "close": 0.032, "volume": 350140.0}, {"date": "2025-01-17", "close": 0.033, "volume": 613206.0}, {"date": "2025-01-20", "close": 0.034, "volume": 937182.0}, {"date": "2025-01-21", "close": 0.033, "volume": 64622.0}, {"date": "2025-01-22", "close": 0.033, "volume": 67848.0}, {"date": "2025-01-23", "close": 0.035, "volume": 189664.0}, {"date": "2025-01-24", "close": 0.032, "volume": 316937.0}, {"date": "2025-01-28", "close": 0.032, "volume": 170565.0}, {"date": "2025-01-29", "close": 0.029, "volume": 573685.0}, {"date": "2025-01-30", "close": 0.029, "volume": 100000.0}, {"date": "2025-01-31", "close": 0.031, "volume": 1103430.0}, {"date": "2025-02-03", "close": 0.032, "volume": 532443.0}, {"date": "2025-02-04", "close": 0.031, "volume": 250390.0}, {"date": "2025-02-05", "close": 0.031, "volume": 1948534.0}, {"date": "2025-02-06", "close": 0.03, "volume": 140000.0}, {"date": "2025-02-07", "close": 0.029, "volume": 40893.0}, {"date": "2025-02-10", "close": 0.031, "volume": 934930.0}, {"date": "2025-02-11", "close": 0.029, "volume": 1096973.0}, {"date": "2025-02-12", "close": 0.029, "volume": 1206693.0}, {"date": "2025-02-13", "close": 0.029, "volume": 720280.0}, {"date": "2025-02-14", "close": 0.027, "volume": 1258796.0}, {"date": "2025-02-17", "close": 0.028, "volume": 1180924.0}, {"date": "2025-02-18", "close": 0.025, "volume": 1078153.0}, {"date": "2025-02-19", "close": 0.027, "volume": 8556.0}, {"date": "2025-02-20", "close": 0.027, "volume": 417512.0}, {"date": "2025-02-21", "close": 0.027, "volume": 500762.0}, {"date": "2025-02-24", "close": 0.027, "volume": 133164.0}, {"date": "2025-02-25", "close": 0.025, "volume": 2591164.0}, {"date": "2025-02-26", "close": 0.025, "volume": 545970.0}, {"date": "2025-02-27", "close": 0.026, "volume": 435304.0}, {"date": "2025-02-28", "close": 0.025, "volume": 335000.0}, {"date": "2025-03-03", "close": 0.025, "volume": 124884.0}, {"date": "2025-03-04", "close": 0.024, "volume": 280115.0}, {"date": "2025-03-05", "close": 0.024, "volume": 86666.0}, {"date": "2025-03-06", "close": 0.024, "volume": 150063.0}, {"date": "2025-03-07", "close": 0.023, "volume": 1918604.0}, {"date": "2025-03-11", "close": 0.022, "volume": 590836.0}, {"date": "2025-03-12", "close": 0.022, "volume": 15460.0}, {"date": "2025-03-13", "close": 0.022, "volume": 31584.0}, {"date": "2025-03-14", "close": 0.0195, "volume": 667746.0}, {"date": "2025-03-17", "close": 0.02, "volume": 512772.0}, {"date": "2025-03-18", "close": 0.02, "volume": 268473.0}, {"date": "2025-03-19", "close": 0.02, "volume": 803400.0}, {"date": "2025-03-20", "close": 0.022, "volume": 675062.0}, {"date": "2025-03-21", "close": 0.022, "volume": 902078.0}, {"date": "2025-03-24", "close": 0.021, "volume": 280893.0}, {"date": "2025-03-25", "close": 0.02, "volume": 39341.0}, {"date": "2025-03-26", "close": 0.021, "volume": 540000.0}, {"date": "2025-03-27", "close": 0.02, "volume": 584079.0}, {"date": "2025-03-28", "close": 0.019, "volume": 236923.0}, {"date": "2025-03-31", "close": 0.02, "volume": 160000.0}, {"date": "2025-04-01", "close": 0.024, "volume": 1227873.0}, {"date": "2025-04-02", "close": 0.026, "volume": 1132181.0}, {"date": "2025-04-03", "close": 0.027, "volume": 257152.0}, {"date": "2025-04-04", "close": 0.028, "volume": 175000.0}, {"date": "2025-04-07", "close": 0.025, "volume": 647184.0}, {"date": "2025-04-08", "close": 0.024, "volume": 142156.0}, {"date": "2025-04-09", "close": 0.023, "volume": 320794.0}, {"date": "2025-04-10", "close": 0.023, "volume": 247834.0}, {"date": "2025-04-11", "close": 0.022, "volume": 115350.0}, {"date": "2025-04-14", "close": 0.021, "volume": 968371.0}, {"date": "2025-04-15", "close": 0.025, "volume": 498733.0}, {"date": "2025-04-16", "close": 0.025, "volume": 346500.0}, {"date": "2025-04-17", "close": 0.026, "volume": 742115.0}, {"date": "2025-04-22", "close": 0.025, "volume": 755147.0}, {"date": "2025-04-23", "close": 0.024, "volume": 490680.0}, {"date": "2025-04-24", "close": 0.028, "volume": 227271.0}, {"date": "2025-04-28", "close": 0.025, "volume": 254999.0}, {"date": "2025-04-29", "close": 0.024, "volume": 1018859.0}, {"date": "2025-04-30", "close": 0.022, "volume": 1744368.0}, {"date": "2025-05-01", "close": 0.021, "volume": 422011.0}, {"date": "2025-05-02", "close": 0.022, "volume": 97500.0}, {"date": "2025-05-06", "close": 0.021, "volume": 26022.0}, {"date": "2025-05-07", "close": 0.0205, "volume": 568977.0}, {"date": "2025-05-08", "close": 0.02, "volume": 350000.0}, {"date": "2025-05-09", "close": 0.019, "volume": 5526.0}, {"date": "2025-05-12", "close": 0.019, "volume": 357317.0}, {"date": "2025-05-13", "close": 0.018, "volume": 154702.0}, {"date": "2025-05-14", "close": 0.018, "volume": 138478.0}, {"date": "2025-05-15", "close": 0.016, "volume": 17931.0}, {"date": "2025-05-16", "close": 0.015, "volume": 617135.0}, {"date": "2025-05-19", "close": 0.016, "volume": 432438.0}, {"date": "2025-05-20", "close": 0.018, "volume": 350600.0}, {"date": "2025-05-21", "close": 0.018, "volume": 793511.0}, {"date": "2025-05-22", "close": 0.016, "volume": 984648.0}, {"date": "2025-05-23", "close": 0.013, "volume": 603338.0}, {"date": "2025-05-26", "close": 0.016, "volume": 752947.0}, {"date": "2025-05-27", "close": 0.017, "volume": 160000.0}, {"date": "2025-05-28", "close": 0.018, "volume": 50000.0}, {"date": "2025-05-30", "close": 0.016, "volume": 576652.0}, {"date": "2025-06-02", "close": 0.016, "volume": 90005.0}, {"date": "2025-06-03", "close": 0.017, "volume": 1074473.0}, {"date": "2025-06-04", "close": 0.018, "volume": 547491.0}, {"date": "2025-06-05", "close": 0.017, "volume": 425055.0}, {"date": "2025-06-06", "close": 0.016, "volume": 603652.0}, {"date": "2025-06-10", "close": 0.013, "volume": 737742.0}, {"date": "2025-06-11", "close": 0.018, "volume": 898234.0}, {"date": "2025-06-12", "close": 0.017, "volume": 517323.0}, {"date": "2025-06-13", "close": 0.017, "volume": 272596.0}, {"date": "2025-06-16", "close": 0.015, "volume": 407725.0}, {"date": "2025-06-17", "close": 0.016, "volume": 711026.0}, {"date": "2025-06-19", "close": 0.02, "volume": 1124092.0}, {"date": "2025-06-20", "close": 0.019, "volume": 10000.0}, {"date": "2025-06-23", "close": 0.019, "volume": 158803.0}, {"date": "2025-06-24", "close": 0.018, "volume": 46922.0}, {"date": "2025-06-25", "close": 0.018, "volume": 272033.0}, {"date": "2025-06-27", "close": 0.016, "volume": 203838.0}, {"date": "2025-06-30", "close": 0.018, "volume": 44474.0}, {"date": "2025-07-03", "close": 0.021, "volume": 648752.0}, {"date": "2025-07-07", "close": 0.02, "volume": 686540.0}, {"date": "2025-07-08", "close": 0.02, "volume": 1401737.0}, {"date": "2025-07-09", "close": 0.019, "volume": 1404624.0}, {"date": "2025-07-10", "close": 0.021, "volume": 816995.0}, {"date": "2025-07-14", "close": 0.021, "volume": 518837.0}, {"date": "2025-07-15", "close": 0.021, "volume": 100169.0}, {"date": "2025-07-16", "close": 0.019, "volume": 782000.0}, {"date": "2025-07-18", "close": 0.019, "volume": 320227.0}, {"date": "2025-07-21", "close": 0.02, "volume": 210526.0}, {"date": "2025-07-22", "close": 0.018, "volume": 221006.0}, {"date": "2025-07-23", "close": 0.017, "volume": 245250.0}, {"date": "2025-07-24", "close": 0.019, "volume": 297889.0}, {"date": "2025-07-25", "close": 0.019, "volume": 50000.0}, {"date": "2025-07-28", "close": 0.0175, "volume": 4667953.0}, {"date": "2025-07-29", "close": 0.016, "volume": 287971.0}, {"date": "2025-07-30", "close": 0.016, "volume": 325000.0}, {"date": "2025-07-31", "close": 0.016, "volume": 250000.0}, {"date": "2025-08-01", "close": 0.016, "volume": 869120.0}, {"date": "2025-08-04", "close": 0.016, "volume": 93750.0}, {"date": "2025-08-05", "close": 0.015, "volume": 224417.0}, {"date": "2025-08-06", "close": 0.015, "volume": 982751.0}, {"date": "2025-08-07", "close": 0.015, "volume": 399054.0}, {"date": "2025-08-11", "close": 0.015, "volume": 528111.0}, {"date": "2025-08-12", "close": 0.018, "volume": 2058158.0}, {"date": "2025-08-13", "close": 0.019, "volume": 604588.0}, {"date": "2025-08-14", "close": 0.018, "volume": 20709.0}, {"date": "2025-08-15", "close": 0.017, "volume": 779693.0}, {"date": "2025-08-18", "close": 0.017, "volume": 176478.0}, {"date": "2025-08-19", "close": 0.017, "volume": 405000.0}, {"date": "2025-08-20", "close": 0.016, "volume": 920694.0}, {"date": "2025-08-21", "close": 0.014, "volume": 686866.0}, {"date": "2025-08-22", "close": 0.015, "volume": 887082.0}, {"date": "2025-08-25", "close": 0.017, "volume": 194307.0}, {"date": "2025-08-26", "close": 0.019, "volume": 1924470.0}, {"date": "2025-08-27", "close": 0.018, "volume": 1569120.0}, {"date": "2025-08-28", "close": 0.02, "volume": 1156141.0}, {"date": "2025-08-29", "close": 0.021, "volume": 889583.0}, {"date": "2025-09-01", "close": 0.021, "volume": 2106916.0}, {"date": "2025-09-02", "close": 0.021, "volume": 969241.0}, {"date": "2025-09-03", "close": 0.02, "volume": 1550808.0}, {"date": "2025-09-04", "close": 0.02, "volume": 1472216.0}, {"date": "2025-09-05", "close": 0.02, "volume": 373084.0}, {"date": "2025-09-08", "close": 0.022, "volume": 297631.0}, {"date": "2025-09-09", "close": 0.026, "volume": 9102207.0}, {"date": "2025-09-10", "close": 0.028, "volume": 2538554.0}, {"date": "2025-09-11", "close": 0.029, "volume": 2871912.0}, {"date": "2025-09-12", "close": 0.028, "volume": 874893.0}, {"date": "2025-09-15", "close": 0.028, "volume": 1969822.0}, {"date": "2025-09-16", "close": 0.03, "volume": 2605508.0}, {"date": "2025-09-17", "close": 0.03, "volume": 520240.0}, {"date": "2025-09-18", "close": 0.031, "volume": 1274670.0}, {"date": "2025-09-19", "close": 0.03, "volume": 148685.0}, {"date": "2025-09-22", "close": 0.031, "volume": 997631.0}, {"date": "2025-09-23", "close": 0.026, "volume": 3142101.0}, {"date": "2025-09-24", "close": 0.027, "volume": 1363809.0}, {"date": "2025-09-25", "close": 0.027, "volume": 436056.0}, {"date": "2025-09-26", "close": 0.026, "volume": 1795570.0}, {"date": "2025-09-29", "close": 0.025, "volume": 1233885.0}, {"date": "2025-09-30", "close": 0.024, "volume": 1257081.0}, {"date": "2025-10-01", "close": 0.024, "volume": 124541.0}, {"date": "2025-10-02", "close": 0.022, "volume": 859484.0}, {"date": "2025-10-03", "close": 0.024, "volume": 396305.0}, {"date": "2025-10-06", "close": 0.024, "volume": 7157.0}, {"date": "2025-10-07", "close": 0.023, "volume": 1625254.0}, {"date": "2025-10-08", "close": 0.022, "volume": 2145588.0}, {"date": "2025-10-09", "close": 0.023, "volume": 1237661.0}, {"date": "2025-10-10", "close": 0.022, "volume": 1902358.0}, {"date": "2025-10-13", "close": 0.021, "volume": 1890693.0}, {"date": "2025-10-14", "close": 0.022, "volume": 223647.0}, {"date": "2025-10-15", "close": 0.025, "volume": 5809625.0}, {"date": "2025-10-16", "close": 0.023, "volume": 1715396.0}, {"date": "2025-10-17", "close": 0.024, "volume": 2595668.0}, {"date": "2025-10-20", "close": 0.022, "volume": 3126360.0}, {"date": "2025-10-21", "close": 0.022, "volume": 1990688.0}, {"date": "2025-10-22", "close": 0.023, "volume": 1515607.0}, {"date": "2025-10-23", "close": 0.022, "volume": 601973.0}, {"date": "2025-10-24", "close": 0.021, "volume": 2482448.0}, {"date": "2025-10-27", "close": 0.021, "volume": 1619839.0}, {"date": "2025-10-28", "close": 0.019, "volume": 2045358.0}, {"date": "2025-10-29", "close": 0.019, "volume": 688518.0}, {"date": "2025-10-30", "close": 0.017, "volume": 5658012.0}, {"date": "2025-10-31", "close": 0.018, "volume": 2877762.0}, {"date": "2025-11-03", "close": 0.016, "volume": 4618648.0}, {"date": "2025-11-04", "close": 0.016, "volume": 2586118.0}, {"date": "2025-11-05", "close": 0.016, "volume": 4497499.0}, {"date": "2025-11-06", "close": 0.0175, "volume": 719797.0}, {"date": "2025-11-07", "close": 0.017, "volume": 1241229.0}, {"date": "2025-11-10", "close": 0.017, "volume": 1408044.0}, {"date": "2025-11-11", "close": 0.016, "volume": 1718473.0}, {"date": "2025-11-12", "close": 0.015, "volume": 6488046.0}, {"date": "2025-11-13", "close": 0.015, "volume": 2988194.0}, {"date": "2025-11-14", "close": 0.016, "volume": 1016038.0}, {"date": "2025-11-17", "close": 0.017, "volume": 1986509.0}, {"date": "2025-11-18", "close": 0.018, "volume": 3870332.0}, {"date": "2025-11-19", "close": 0.016, "volume": 1478546.0}, {"date": "2025-11-20", "close": 0.018, "volume": 334779.0}, {"date": "2025-11-21", "close": 0.016, "volume": 257310.0}, {"date": "2025-11-24", "close": 0.016, "volume": 27388.0}, {"date": "2025-11-25", "close": 0.016, "volume": 1095035.0}, {"date": "2025-11-26", "close": 0.017, "volume": 192596.0}, {"date": "2025-11-27", "close": 0.017, "volume": 587468.0}, {"date": "2025-11-28", "close": 0.017, "volume": 6341553.0}, {"date": "2025-12-01", "close": 0.017, "volume": 2093535.0}, {"date": "2025-12-02", "close": 0.017, "volume": 2187403.0}, {"date": "2025-12-03", "close": 0.016, "volume": 800000.0}, {"date": "2025-12-04", "close": 0.015, "volume": 1527645.0}, {"date": "2025-12-05", "close": 0.017, "volume": 3336580.0}, {"date": "2025-12-08", "close": 0.016, "volume": 166009.0}, {"date": "2025-12-09", "close": 0.016, "volume": 785290.0}, {"date": "2025-12-10", "close": 0.016, "volume": 6276537.0}, {"date": "2025-12-16", "close": 0.016, "volume": 1026655.0}, {"date": "2025-12-17", "close": 0.015, "volume": 283608.0}, {"date": "2025-12-18", "close": 0.015, "volume": 485586.0}, {"date": "2025-12-19", "close": 0.013, "volume": 1387539.0}, {"date": "2025-12-22", "close": 0.013, "volume": 3519573.0}, {"date": "2025-12-23", "close": 0.013, "volume": 1347141.0}, {"date": "2025-12-24", "close": 0.013, "volume": 1156323.0}, {"date": "2025-12-29", "close": 0.014, "volume": 2248889.0}, {"date": "2025-12-30", "close": 0.014, "volume": 210675.0}, {"date": "2025-12-31", "close": 0.015, "volume": 1033594.0}, {"date": "2026-01-02", "close": 0.015, "volume": 51811.0}, {"date": "2026-01-05", "close": 0.014, "volume": 2926423.0}, {"date": "2026-01-06", "close": 0.016, "volume": 8547463.0}, {"date": "2026-01-07", "close": 0.017, "volume": 14627581.0}, {"date": "2026-01-08", "close": 0.017, "volume": 13315807.0}, {"date": "2026-01-09", "close": 0.017, "volume": 4303859.0}, {"date": "2026-01-12", "close": 0.017, "volume": 3324977.0}, {"date": "2026-01-13", "close": 0.016, "volume": 807520.0}, {"date": "2026-01-14", "close": 0.017, "volume": 2291725.0}, {"date": "2026-01-15", "close": 0.017, "volume": 728446.0}, {"date": "2026-01-16", "close": 0.016, "volume": 4982951.0}, {"date": "2026-01-19", "close": 0.017, "volume": 1793456.0}, {"date": "2026-01-20", "close": 0.016, "volume": 1968459.0}, {"date": "2026-01-21", "close": 0.016, "volume": 1020234.0}, {"date": "2026-01-22", "close": 0.016, "volume": 3818612.0}, {"date": "2026-01-23", "close": 0.016, "volume": 4186475.0}, {"date": "2026-01-27", "close": 0.016, "volume": 2979547.0}, {"date": "2026-01-28", "close": 0.015, "volume": 4907907.0}, {"date": "2026-01-29", "close": 0.015, "volume": 3036330.0}, {"date": "2026-01-30", "close": 0.015, "volume": 4220664.0}, {"date": "2026-02-02", "close": 0.015, "volume": 9713080.0}, {"date": "2026-02-03", "close": 0.015, "volume": 204590.0}, {"date": "2026-02-04", "close": 0.016, "volume": 171887.0}, {"date": "2026-02-05", "close": 0.017, "volume": 2797183.0}, {"date": "2026-02-06", "close": 0.015, "volume": 7866980.0}, {"date": "2026-02-09", "close": 0.015, "volume": 5085897.0}, {"date": "2026-02-10", "close": 0.016, "volume": 367747.0}, {"date": "2026-02-11", "close": 0.015, "volume": 1583677.0}, {"date": "2026-02-12", "close": 0.016, "volume": 2363164.0}, {"date": "2026-02-13", "close": 0.017, "volume": 1236183.0}, {"date": "2026-02-16", "close": 0.016, "volume": 2725598.0}, {"date": "2026-02-17", "close": 0.016, "volume": 2255481.0}, {"date": "2026-02-18", "close": 0.016, "volume": 3712420.0}, {"date": "2026-02-19", "close": 0.016, "volume": 6466134.0}, {"date": "2026-02-20", "close": 0.016, "volume": 1962120.0}, {"date": "2026-02-23", "close": 0.015, "volume": 5000000.0}, {"date": "2026-02-24", "close": 0.015, "volume": 9593354.0}, {"date": "2026-02-25", "close": 0.015, "volume": 2253778.0}, {"date": "2026-02-26", "close": 0.015, "volume": 466600.0}, {"date": "2026-02-27", "close": 0.015, "volume": 878288.0}, {"date": "2026-03-02", "close": 0.015, "volume": 9120350.0}, {"date": "2026-03-03", "close": 0.015, "volume": 280546.0}, {"date": "2026-03-04", "close": 0.014, "volume": 14735346.0}, {"date": "2026-03-05", "close": 0.015, "volume": 4398881.0}, {"date": "2026-03-06", "close": 0.015, "volume": 3456100.0}, {"date": "2026-03-09", "close": 0.014, "volume": 8656554.0}, {"date": "2026-03-10", "close": 0.014, "volume": 225146.0}, {"date": "2026-03-11", "close": 0.015, "volume": 2018172.0}, {"date": "2026-03-12", "close": 0.014, "volume": 14850543.0}, {"date": "2026-03-13", "close": 0.014, "volume": 134780.0}, {"date": "2026-03-16", "close": 0.013, "volume": 1102815.0}, {"date": "2026-03-17", "close": 0.014, "volume": 470176.0}, {"date": "2026-03-18", "close": 0.014, "volume": 218000.0}, {"date": "2026-03-19", "close": 0.013, "volume": 1129517.0}, {"date": "2026-03-23", "close": 0.013, "volume": 977621.0}, {"date": "2026-03-24", "close": 0.014, "volume": 3098037.0}, {"date": "2026-03-25", "close": 0.013, "volume": 1439076.0}, {"date": "2026-03-26", "close": 0.013, "volume": 546920.0}, {"date": "2026-03-27", "close": 0.012, "volume": 8302055.0}, {"date": "2026-03-30", "close": 0.011, "volume": 208658.0}, {"date": "2026-03-31", "close": 0.013, "volume": 988038.0}, {"date": "2026-04-01", "close": 0.013, "volume": 1437777.0}, {"date": "2026-04-02", "close": 0.012, "volume": 912609.0}, {"date": "2026-04-07", "close": 0.012, "volume": 294337.0}, {"date": "2026-04-08", "close": 0.012, "volume": 1773275.0}, {"date": "2026-04-09", "close": 0.012, "volume": 100000.0}, {"date": "2026-04-10", "close": 0.012, "volume": 3311269.0}, {"date": "2026-04-13", "close": 0.012, "volume": 239690.0}, {"date": "2026-04-14", "close": 0.012, "volume": 758679.0}, {"date": "2026-04-15", "close": 0.013, "volume": 3439079.0}, {"date": "2026-04-16", "close": 0.013, "volume": 679782.0}, {"date": "2026-04-17", "close": 0.013, "volume": 1159933.0}, {"date": "2026-04-20", "close": 0.014, "volume": 2798429.0}, {"date": "2026-04-21", "close": 0.014, "volume": 8254449.0}, {"date": "2026-04-22", "close": 0.014, "volume": 3000000.0}, {"date": "2026-04-23", "close": 0.014, "volume": 3355900.0}, {"date": "2026-04-24", "close": 0.014, "volume": 4849633.0}, {"date": "2026-04-27", "close": 0.013, "volume": 5526.0}, {"date": "2026-04-28", "close": 0.0135, "volume": 1087.0}, {"date": "2026-04-30", "close": 0.014, "volume": 1482967.0}, {"date": "2026-05-04", "close": 0.013, "volume": 801033.0}, {"date": "2026-05-05", "close": 0.0135, "volume": 1017.0}, {"date": "2026-05-06", "close": 0.014, "volume": 752010.0}, {"date": "2026-05-07", "close": 0.014, "volume": 342590.0}, {"date": "2026-05-08", "close": 0.013, "volume": 152884.0}, {"date": "2026-05-11", "close": 0.014, "volume": 5495363.0}, {"date": "2026-05-12", "close": 0.015, "volume": 31981913.0}, {"date": "2026-05-14", "close": 0.015, "volume": 874229.0}, {"date": "2026-05-15", "close": 0.015, "volume": 1032332.0}, {"date": "2026-05-18", "close": 0.014, "volume": 5540273.0}, {"date": "2026-05-19", "close": 0.013, "volume": 217178.0}, {"date": "2026-05-20", "close": 0.014, "volume": 1052500.0}, {"date": "2026-05-21", "close": 0.014, "volume": 460494.0}, {"date": "2026-05-22", "close": 0.013, "volume": 837322.0}, {"date": "2026-05-25", "close": 0.014, "volume": 37500.0}, {"date": "2026-05-26", "close": 0.013, "volume": 1186000.0}, {"date": "2026-05-27", "close": 0.014, "volume": 287000.0}, {"date": "2026-05-28", "close": 0.013, "volume": 1735258.0}, {"date": "2026-05-29", "close": 0.013, "volume": 441695.0}, {"date": "2026-06-01", "close": 0.014, "volume": 2518039.0}, {"date": "2026-06-02", "close": 0.015, "volume": 5694779.0}, {"date": "2026-06-03", "close": 0.014, "volume": 959516.0}, {"date": "2026-06-04", "close": 0.014, "volume": 100000.0}, {"date": "2026-06-05", "close": 0.016, "volume": 8659849.0}, {"date": "2026-06-09", "close": 0.014, "volume": 8967321.0}, {"date": "2026-06-10", "close": 0.014, "volume": 2071290.0}, {"date": "2026-06-11", "close": 0.014, "volume": 8807813.0}, {"date": "2026-06-12", "close": 0.015, "volume": 1352934.0}, {"date": "2026-06-15", "close": 0.016, "volume": 3776101.0}, {"date": "2026-06-16", "close": 0.017, "volume": 11841336.0}, {"date": "2026-06-17", "close": 0.016, "volume": 5929418.0}, {"date": "2026-06-18", "close": 0.016, "volume": 422529.0}, {"date": "2026-06-19", "close": 0.014, "volume": 554611.0}, {"date": "2026-06-22", "close": 0.014, "volume": 7157442.0}, {"date": "2026-06-23", "close": 0.012, "volume": 7438384.0}, {"date": "2026-06-24", "close": 0.011, "volume": 3970191.0}, {"date": "2026-06-25", "close": 0.01, "volume": 6851646.0}, {"date": "2026-06-26", "close": 0.012, "volume": 1371312.0}, {"date": "2026-06-29", "close": 0.011, "volume": 699773.0}, {"date": "2026-06-30", "close": 0.011, "volume": 1164490.0}, {"date": "2026-07-01", "close": 0.01, "volume": 350000.0}, {"date": "2026-07-03", "close": 0.012, "volume": 524888.0}, {"date": "2026-07-06", "close": 0.012, "volume": 100000.0}, {"date": "2026-07-07", "close": 0.01, "volume": 1523786.0}, {"date": "2026-07-08", "close": 0.011, "volume": 289065.0}, {"date": "2026-07-09", "close": 0.012, "volume": 75000.0}, {"date": "2026-07-10", "close": 0.012, "volume": 564083.0}, {"date": "2026-07-14", "close": 0.012, "volume": 500000.0}, {"date": "2026-07-16", "close": 0.011, "volume": 46011.0}, {"date": "2026-07-20", "close": 0.011, "volume": 101062.0}, {"date": "2026-07-21", "close": 0.011, "volume": 1343136.0}, {"date": "2026-07-22", "close": 0.011, "volume": 1020000.0}, {"date": "2026-07-23", "close": 0.011, "volume": 50000.0}, {"date": "2026-07-24", "close": 0.012, "volume": 56733.0}, {"date": "2026-07-28", "close": 0.011, "volume": 2210821.0}, {"date": "2026-07-29", "close": 0.011, "volume": 3581520.0}, {"date": "2026-07-30", "close": 0.01, "volume": 378786.0}, {"date": "2026-07-31", "close": 0.01, "volume": 1552888.0}, {"date": "2026-08-03", "close": 0.011, "volume": 2489775.0}, {"date": "2026-08-04", "close": 0.012, "volume": 129453.0}, {"date": "2026-08-05", "close": 0.012, "volume": 132222.0}, {"date": "2026-08-06", "close": 0.011, "volume": 2861.0}, {"date": "2026-08-10", "close": 0.011, "volume": 271207.0}, {"date": "2026-08-11", "close": 0.0105, "volume": 20000.0}, {"date": "2026-08-12", "close": 0.011, "volume": 546636.0}, {"date": "2026-08-13", "close": 0.011, "volume": 1001263.0}, {"date": "2026-08-14", "close": 0.011, "volume": 5547.0}, {"date": "2026-08-17", "close": 0.011, "volume": 98453.0}, {"date": "2026-08-18", "close": 0.011, "volume": 202148.0}, {"date": "2026-08-20", "close": 0.011, "volume": 50000.0}, {"date": "2026-08-21", "close": 0.012, "volume": 395108.0}, {"date": "2026-08-24", "close": 0.012, "volume": 498127.0}, {"date": "2026-08-25", "close": 0.012, "volume": 365550.0}, {"date": "2026-08-26", "close": 0.011, "volume": 720421.0}, {"date": "2026-08-28", "close": 0.011, "volume": 45459.0}, {"date": "2026-08-31", "close": 0.01, "volume": 2840008.0}, {"date": "2026-09-01", "close": 0.009, "volume": 2085661.0}, {"date": "2026-09-02", "close": 0.009, "volume": 221672.0}, {"date": "2026-09-03", "close": 0.009, "volume": 3690486.0}, {"date": "2026-09-04", "close": 0.01, "volume": 500000.0}, {"date": "2026-09-07", "close": 0.009, "volume": 1520000.0}, {"date": "2026-09-08", "close": 0.009, "volume": 1985546.0}, {"date": "2026-09-09", "close": 0.008, "volume": 10638.0}, {"date": "2026-09-11", "close": 0.008, "volume": 300000.0}, {"date": "2026-09-14", "close": 0.01, "volume": 3330370.0}, {"date": "2026-09-15", "close": 0.01, "volume": 100000.0}, {"date": "2026-09-16", "close": 0.009, "volume": 1552011.0}, {"date": "2026-09-17", "close": 0.01, "volume": 487954.0}], "refreshing": true}