{"ticker": "RLG", "overview": {"name": "Roolife Group Ltd", "country": "Australia", "industry": "Media & Entertainment"}, "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": "RLG", "has_prices": true, "as_of": "2026-09-07", "last": 0.004, "prev_close": 0.0045, "change": -0.0004999999999999996, "change_pct": -0.11111111111111102, "session_volume": 3567000.0, "vwap_5": 0.0043180697441326755, "vwap_20": 0.004383892443768986, "vwap_60": 0.0039721359393346005, "vwap_250": 0.0053600194056814725, "high_52w": 0.006, "low_52w": 0.002, "avg_volume_20": 5038754.1, "sessions": 400, "market_cap": {"value": 10406230.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160386", "src": "ASX", "ticker": "RLG", "cik": "", "company": "Roolife Group Ltd", "company_raw": "Roolife Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on RLG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160386", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "ASX-03150192", "src": "ASX", "ticker": "RLG", "cik": "", "company": "Roolife Group Ltd", "company_raw": "Roolife Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RLG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150192", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36885}, {"id": "ASX-03146824", "src": "ASX", "ticker": "RLG", "cik": "", "company": "Roolife Group Ltd", "company_raw": "Roolife Group Ltd", "who": "Expiry of Options", "who_key": "Expiry of Options", "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: Expiry of Options changes a holding in RLG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146824", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48405}, {"id": "ASX-03135529", "src": "ASX", "ticker": "RLG", "cik": "", "company": "Roolife Group LTD", "company_raw": "Roolife Group LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RLG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135529", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "ASX-03124642", "src": "ASX", "ticker": "RLG", "cik": "", "company": "Roolife Group LTD", "company_raw": "Roolife Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in RLG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124642", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "ASX-03124376", "src": "ASX", "ticker": "RLG", "cik": "", "company": "Roolife Group LTD", "company_raw": "Roolife Group LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RLG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124376", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "ASX-03124085", "src": "ASX", "ticker": "RLG", "cik": "", "company": "Roolife Group LTD", "company_raw": "Roolife Group LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RLG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124085", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Chris Mews", "notice_type": "3Y", "direct_shares": 20250000.0, "indirect_shares": 50250000.0, "indirect_account": "Name of entity RooLife Group Ltd", "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156327-6A1352915", "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": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131470-6A1342102", "needs_ocr": 1}], "directors": [{"name": "Chris Mews", "first_seen": "2026-10-30", "last_seen": "2026-10-30", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "RLG", "effective": "", "evidence": "RLG appeared in the ASX universe as Roolife Group Ltd", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.887943"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notices x 4", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156327-6A1352915"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Section 708A Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154650-6A1352106"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - RLG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154647-6A1352104"}, {"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154251-6A1351921"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Application for quotation of securities - RLG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152548-6A1351063"}], "performance": {"ticker": "RLG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-11-16", "close": 0.1454112, "volume": 985174.0}, {"date": "2016-11-17", "close": 0.1454112, "volume": 408724.0}, {"date": "2016-11-18", "close": 0.132192, "volume": 108696.0}, {"date": "2016-11-21", "close": 0.132192, "volume": 49758.0}, {"date": "2016-11-22", "close": 0.132192, "volume": 95316.0}, {"date": "2016-11-23", "close": 0.1233792, "volume": 41077.0}, {"date": "2016-11-24", "close": 0.1233792, "volume": 73756.0}, {"date": "2016-11-25", "close": 0.1410048, "volume": 27386.0}, {"date": "2016-11-28", "close": 0.1454112, "volume": 167938.0}, {"date": "2016-11-29", "close": 0.1498176, "volume": 173692.0}, {"date": "2016-11-30", "close": 0.1498176, "volume": 132081.0}, {"date": "2016-12-01", "close": 0.1410048, "volume": 90880.0}, {"date": "2016-12-02", "close": 0.1454112, "volume": 120280.0}, {"date": "2016-12-05", "close": 0.1410048, "volume": 79430.0}, {"date": "2016-12-06", "close": 0.1365984, "volume": 91316.0}, {"date": "2016-12-07", "close": 0.1410048, "volume": 8027.0}, {"date": "2016-12-08", "close": 0.1365984, "volume": 177468.0}, {"date": "2016-12-09", "close": 0.1233792, "volume": 30185.0}, {"date": "2016-12-13", "close": 0.132192, "volume": 120507.0}, {"date": "2016-12-14", "close": 0.1145664, "volume": 59913.0}, {"date": "2016-12-15", "close": 0.1189728, "volume": 141839.0}, {"date": "2016-12-16", "close": 0.1277856, "volume": 62239.0}, {"date": "2016-12-19", "close": 0.1189728, "volume": 141839.0}, {"date": "2016-12-21", "close": 0.1189728, "volume": 11347.0}, {"date": "2016-12-22", "close": 0.1233792, "volume": 56736.0}, {"date": "2016-12-23", "close": 0.1233792, "volume": 35176.0}, {"date": "2016-12-28", "close": 0.1189728, "volume": 228974.0}, {"date": "2016-12-29", "close": 0.1189728, "volume": 18394.0}, {"date": "2017-01-03", "close": 0.1233792, "volume": 7886.0}, {"date": "2017-01-04", "close": 0.1277856, "volume": 80099.0}, {"date": "2017-01-05", "close": 0.1277856, "volume": 54931.0}, {"date": "2017-01-06", "close": 0.132192, "volume": 73756.0}, {"date": "2017-01-09", "close": 0.1277856, "volume": 20425.0}, {"date": "2017-01-10", "close": 0.1277856, "volume": 196124.0}, {"date": "2017-01-11", "close": 0.1233792, "volume": 74891.0}, {"date": "2017-01-12", "close": 0.1233792, "volume": 136166.0}, {"date": "2017-01-13", "close": 0.1145664, "volume": 28368.0}, {"date": "2017-01-16", "close": 0.1145664, "volume": 56736.0}, {"date": "2017-01-17", "close": 0.1277856, "volume": 71844.0}, {"date": "2017-01-18", "close": 0.1189728, "volume": 380129.0}, {"date": "2017-01-19", "close": 0.1277856, "volume": 459559.0}, {"date": "2017-01-20", "close": 0.1233792, "volume": 145221.0}, {"date": "2017-01-23", "close": 0.1233792, "volume": 17021.0}, {"date": "2017-01-24", "close": 0.1233792, "volume": 240673.0}, {"date": "2017-01-25", "close": 0.1145664, "volume": 155456.0}, {"date": "2017-01-30", "close": 0.1145664, "volume": 4425.0}, {"date": "2017-02-09", "close": 0.1233792, "volume": 362146.0}, {"date": "2017-02-10", "close": 0.1277856, "volume": 407386.0}, {"date": "2017-02-13", "close": 0.1410048, "volume": 221440.0}, {"date": "2017-02-14", "close": 0.1454112, "volume": 317608.0}, {"date": "2017-02-15", "close": 0.1498176, "volume": 157994.0}, {"date": "2017-02-16", "close": 0.1498176, "volume": 292302.0}, {"date": "2017-02-21", "close": 0.1410048, "volume": 74882.0}, {"date": "2017-02-23", "close": 0.132192, "volume": 13617.0}, {"date": "2017-02-24", "close": 0.132192, "volume": 180747.0}, {"date": "2017-02-28", "close": 0.1277856, "volume": 45389.0}, {"date": "2017-03-02", "close": 0.1277856, "volume": 39148.0}, {"date": "2017-03-06", "close": 0.1277856, "volume": 23829.0}, {"date": "2017-03-08", "close": 0.1410048, "volume": 91273.0}, {"date": "2017-03-09", "close": 0.1454112, "volume": 306373.0}, {"date": "2017-03-10", "close": 0.1454112, "volume": 96451.0}, {"date": "2017-03-13", "close": 0.1454112, "volume": 253835.0}, {"date": "2017-03-14", "close": 0.1498176, "volume": 59641.0}, {"date": "2017-03-15", "close": 0.1454112, "volume": 182757.0}, {"date": "2017-03-16", "close": 0.1410048, "volume": 131400.0}, {"date": "2017-03-20", "close": 0.1410048, "volume": 55048.0}, {"date": "2017-03-21", "close": 0.1498176, "volume": 227016.0}, {"date": "2017-03-22", "close": 0.1586304, "volume": 914198.0}, {"date": "2017-03-23", "close": 0.1586304, "volume": 227131.0}, {"date": "2017-03-24", "close": 0.1630368, "volume": 267351.0}, {"date": "2017-03-27", "close": 0.154224, "volume": 83969.0}, {"date": "2017-03-28", "close": 0.1498176, "volume": 34041.0}, {"date": "2017-03-29", "close": 0.1498176, "volume": 76811.0}, {"date": "2017-03-31", "close": 0.154224, "volume": 107798.0}, {"date": "2017-04-03", "close": 0.1498176, "volume": 11347.0}, {"date": "2017-04-04", "close": 0.1454112, "volume": 134900.0}, {"date": "2017-04-05", "close": 0.1365984, "volume": 159427.0}, {"date": "2017-04-06", "close": 0.1410048, "volume": 4539.0}, {"date": "2017-04-07", "close": 0.1454112, "volume": 11347.0}, {"date": "2017-04-11", "close": 0.1498176, "volume": 33417.0}, {"date": "2017-04-12", "close": 0.1410048, "volume": 28368.0}, {"date": "2017-04-13", "close": 0.1410048, "volume": 7495.0}, {"date": "2017-04-18", "close": 0.1498176, "volume": 90777.0}, {"date": "2017-04-19", "close": 0.1410048, "volume": 64446.0}, {"date": "2017-04-20", "close": 0.1410048, "volume": 11007.0}, {"date": "2017-04-21", "close": 0.1498176, "volume": 39204.0}, {"date": "2017-04-27", "close": 0.1410048, "volume": 11347.0}, {"date": "2017-04-28", "close": 0.1410048, "volume": 27921.0}, {"date": "2017-05-02", "close": 0.1410048, "volume": 17202.0}, {"date": "2017-05-03", "close": 0.132192, "volume": 37446.0}, {"date": "2017-05-04", "close": 0.132192, "volume": 11613.0}, {"date": "2017-05-05", "close": 0.1277856, "volume": 32911.0}, {"date": "2017-05-09", "close": 0.1277856, "volume": 26098.0}, {"date": "2017-05-10", "close": 0.1277856, "volume": 39125.0}, {"date": "2017-05-11", "close": 0.1277856, "volume": 105546.0}, {"date": "2017-05-15", "close": 0.1277856, "volume": 80543.0}, {"date": "2017-05-16", "close": 0.1233792, "volume": 216167.0}, {"date": "2017-05-17", "close": 0.1233792, "volume": 8095.0}, {"date": "2017-05-18", "close": 0.1189728, "volume": 56736.0}, {"date": "2017-05-19", "close": 0.1189728, "volume": 95591.0}, {"date": "2017-05-22", "close": 0.1277856, "volume": 75027.0}, {"date": "2017-05-23", "close": 0.1233792, "volume": 92593.0}, {"date": "2017-05-24", "close": 0.1233792, "volume": 279593.0}, {"date": "2017-05-25", "close": 0.1233792, "volume": 14615.0}, {"date": "2017-05-26", "close": 0.1189728, "volume": 44350.0}, {"date": "2017-05-29", "close": 0.1233792, "volume": 8510.0}, {"date": "2017-05-30", "close": 0.1233792, "volume": 32420.0}, {"date": "2017-06-01", "close": 0.1233792, "volume": 4133.0}, {"date": "2017-06-06", "close": 0.1145664, "volume": 13617.0}, {"date": "2017-06-07", "close": 0.1145664, "volume": 11347.0}, {"date": "2017-06-14", "close": 0.1189728, "volume": 79430.0}, {"date": "2017-06-15", "close": 0.1057536, "volume": 28935.0}, {"date": "2017-06-16", "close": 0.1233792, "volume": 40291.0}, {"date": "2017-06-19", "close": 0.1057536, "volume": 124540.0}, {"date": "2017-06-21", "close": 0.088128, "volume": 56736.0}, {"date": "2017-06-22", "close": 0.1057536, "volume": 22694.0}, {"date": "2017-06-23", "close": 0.1057536, "volume": 9380.0}, {"date": "2017-06-27", "close": 0.0925344, "volume": 56736.0}, {"date": "2017-06-28", "close": 0.1057536, "volume": 255310.0}, {"date": "2017-06-29", "close": 0.1057536, "volume": 191465.0}, {"date": "2017-06-30", "close": 0.0925344, "volume": 599129.0}, {"date": "2017-07-03", "close": 0.0925344, "volume": 28368.0}, {"date": "2017-07-06", "close": 0.088128, "volume": 113471.0}, {"date": "2017-07-07", "close": 0.088128, "volume": 68083.0}, {"date": "2017-07-11", "close": 0.1233792, "volume": 56736.0}, {"date": "2017-07-17", "close": 0.132192, "volume": 387021.0}, {"date": "2017-07-18", "close": 0.132192, "volume": 28809.0}, {"date": "2017-07-20", "close": 0.1145664, "volume": 17021.0}, {"date": "2017-07-21", "close": 0.1233792, "volume": 12300.0}, {"date": "2017-07-24", "close": 0.1145664, "volume": 3971.0}, {"date": "2017-07-25", "close": 0.1233792, "volume": 1715.0}, {"date": "2017-07-26", "close": 0.132192, "volume": 7603.0}, {"date": "2017-07-28", "close": 0.132192, "volume": 113471.0}, {"date": "2017-08-01", "close": 0.1233792, "volume": 14171.0}, {"date": "2017-08-09", "close": 0.1233792, "volume": 62863.0}, {"date": "2017-08-10", "close": 0.1233792, "volume": 17021.0}, {"date": "2017-08-14", "close": 0.1233792, "volume": 141852.0}, {"date": "2017-08-17", "close": 0.132192, "volume": 145598.0}, {"date": "2017-08-18", "close": 0.132192, "volume": 22694.0}, {"date": "2017-08-22", "close": 0.132192, "volume": 1532.0}, {"date": "2017-08-24", "close": 0.132192, "volume": 17021.0}, {"date": "2017-08-29", "close": 0.11016, "volume": 191411.0}, {"date": "2017-08-30", "close": 0.1145664, "volume": 49927.0}, {"date": "2017-08-31", "close": 0.1145664, "volume": 56736.0}, {"date": "2017-09-04", "close": 0.1277856, "volume": 8624.0}, {"date": "2017-09-05", "close": 0.1277856, "volume": 164533.0}, {"date": "2017-09-07", "close": 0.132192, "volume": 403341.0}, {"date": "2017-09-08", "close": 0.1233792, "volume": 28368.0}, {"date": "2017-09-11", "close": 0.1233792, "volume": 12873.0}, {"date": "2017-09-12", "close": 0.1145664, "volume": 102124.0}, {"date": "2017-09-13", "close": 0.1145664, "volume": 40850.0}, {"date": "2017-09-14", "close": 0.1189728, "volume": 170121.0}, {"date": "2017-09-15", "close": 0.1233792, "volume": 130281.0}, {"date": "2017-09-18", "close": 0.1233792, "volume": 90437.0}, {"date": "2017-09-19", "close": 0.1233792, "volume": 53332.0}, {"date": "2017-09-21", "close": 0.1189728, "volume": 70920.0}, {"date": "2017-09-22", "close": 0.1145664, "volume": 100876.0}, {"date": "2017-09-25", "close": 0.1145664, "volume": 28368.0}, {"date": "2017-09-27", "close": 0.1057536, "volume": 299367.0}, {"date": "2017-09-28", "close": 0.1189728, "volume": 57835.0}, {"date": "2017-09-29", "close": 0.1189728, "volume": 8510.0}, {"date": "2017-10-03", "close": 0.1189728, "volume": 66948.0}, {"date": "2017-10-04", "close": 0.1145664, "volume": 28368.0}, {"date": "2017-10-05", "close": 0.1189728, "volume": 87279.0}, {"date": "2017-10-09", "close": 0.1189728, "volume": 22694.0}, {"date": "2017-10-10", "close": 0.1233792, "volume": 69785.0}, {"date": "2017-10-11", "close": 0.1189728, "volume": 16453.0}, {"date": "2017-10-13", "close": 0.1145664, "volume": 113471.0}, {"date": "2017-10-16", "close": 0.11016, "volume": 96451.0}, {"date": "2017-10-17", "close": 0.11016, "volume": 158860.0}, {"date": "2017-10-18", "close": 0.1145664, "volume": 39715.0}, {"date": "2017-10-20", "close": 0.11016, "volume": 34041.0}, {"date": "2017-10-23", "close": 0.1145664, "volume": 61275.0}, {"date": "2017-10-25", "close": 0.1189728, "volume": 309125.0}, {"date": "2017-10-26", "close": 0.1189728, "volume": 158995.0}, {"date": "2017-10-27", "close": 0.1145664, "volume": 22694.0}, {"date": "2017-10-30", "close": 0.11016, "volume": 49234.0}, {"date": "2017-10-31", "close": 0.1145664, "volume": 114595.0}, {"date": "2017-11-01", "close": 0.1057536, "volume": 242034.0}, {"date": "2017-11-02", "close": 0.1057536, "volume": 11347.0}, {"date": "2017-11-07", "close": 0.1057536, "volume": 196873.0}, {"date": "2017-11-08", "close": 0.1057536, "volume": 38807.0}, {"date": "2017-11-09", "close": 0.1057536, "volume": 65586.0}, {"date": "2017-11-10", "close": 0.1013472, "volume": 117690.0}, {"date": "2017-11-13", "close": 0.088128, "volume": 230717.0}, {"date": "2017-11-14", "close": 0.088128, "volume": 207874.0}, {"date": "2017-11-15", "close": 0.08460288, "volume": 92792.0}, {"date": "2017-11-16", "close": 0.088128, "volume": 16810.0}, {"date": "2017-11-17", "close": 0.1013472, "volume": 150226.0}, {"date": "2017-11-20", "close": 0.0969408, "volume": 68934.0}, {"date": "2017-11-21", "close": 0.088128, "volume": 676628.0}, {"date": "2017-11-22", "close": 0.088128, "volume": 304094.0}, {"date": "2017-11-23", "close": 0.088128, "volume": 30510.0}, {"date": "2017-11-24", "close": 0.0837216, "volume": 61558.0}, {"date": "2017-11-27", "close": 0.0925344, "volume": 135621.0}, {"date": "2017-11-28", "close": 0.0969408, "volume": 196084.0}, {"date": "2017-11-29", "close": 0.1145664, "volume": 36076.0}, {"date": "2017-11-30", "close": 0.11016, "volume": 182019.0}, {"date": "2017-12-01", "close": 0.1145664, "volume": 394146.0}, {"date": "2017-12-04", "close": 0.1189728, "volume": 67515.0}, {"date": "2017-12-05", "close": 0.1013472, "volume": 503528.0}, {"date": "2017-12-06", "close": 0.11016, "volume": 111594.0}, {"date": "2017-12-08", "close": 0.1145664, "volume": 22903.0}, {"date": "2017-12-12", "close": 0.11016, "volume": 40497.0}, {"date": "2017-12-13", "close": 0.1145664, "volume": 48225.0}, {"date": "2017-12-14", "close": 0.1145664, "volume": 17021.0}, {"date": "2017-12-18", "close": 0.1145664, "volume": 22127.0}, {"date": "2017-12-19", "close": 0.1145664, "volume": 5674.0}, {"date": "2017-12-20", "close": 0.1145664, "volume": 47658.0}, {"date": "2017-12-21", "close": 0.1145664, "volume": 4539.0}, {"date": "2017-12-22", "close": 0.1057536, "volume": 26098.0}, {"date": "2017-12-29", "close": 0.1057536, "volume": 11347.0}, {"date": "2018-01-02", "close": 0.1145664, "volume": 36311.0}, {"date": "2018-01-04", "close": 0.1057536, "volume": 31318.0}, {"date": "2018-01-08", "close": 0.1145664, "volume": 75118.0}, {"date": "2018-01-09", "close": 0.1145664, "volume": 141839.0}, {"date": "2018-01-12", "close": 0.11016, "volume": 23466.0}, {"date": "2018-01-15", "close": 0.0969408, "volume": 75078.0}, {"date": "2018-01-16", "close": 0.1145664, "volume": 10212.0}, {"date": "2018-01-17", "close": 0.1057536, "volume": 58438.0}, {"date": "2018-01-18", "close": 0.11016, "volume": 119516.0}, {"date": "2018-01-19", "close": 0.1013472, "volume": 920943.0}, {"date": "2018-01-22", "close": 0.0925344, "volume": 158860.0}, {"date": "2018-01-23", "close": 0.0925344, "volume": 552478.0}, {"date": "2018-01-24", "close": 0.088128, "volume": 56736.0}, {"date": "2018-01-25", "close": 0.088128, "volume": 167438.0}, {"date": "2018-01-29", "close": 0.0969408, "volume": 142715.0}, {"date": "2018-01-30", "close": 0.0969408, "volume": 157140.0}, {"date": "2018-01-31", "close": 0.0969408, "volume": 38477.0}, {"date": "2018-02-01", "close": 0.088128, "volume": 90777.0}, {"date": "2018-02-02", "close": 0.0925344, "volume": 155726.0}, {"date": "2018-02-05", "close": 0.0925344, "volume": 33771.0}, {"date": "2018-02-06", "close": 0.08107776, "volume": 304252.0}, {"date": "2018-02-07", "close": 0.08019648, "volume": 223060.0}, {"date": "2018-02-08", "close": 0.08019648, "volume": 56736.0}, {"date": "2018-02-09", "close": 0.0793152, "volume": 85033.0}, {"date": "2018-02-12", "close": 0.0793152, "volume": 58566.0}, {"date": "2018-02-13", "close": 0.07755264, "volume": 150255.0}, {"date": "2018-02-14", "close": 0.07755264, "volume": 94791.0}, {"date": "2018-02-16", "close": 0.08107776, "volume": 9078.0}, {"date": "2018-02-19", "close": 0.0925344, "volume": 215595.0}, {"date": "2018-02-20", "close": 0.088128, "volume": 5674.0}, {"date": "2018-02-21", "close": 0.088128, "volume": 5674.0}, {"date": "2018-02-22", "close": 0.08724672, "volume": 11945.0}, {"date": "2018-02-23", "close": 0.08724672, "volume": 184391.0}, {"date": "2018-02-26", "close": 0.0925344, "volume": 47807.0}, {"date": "2018-02-27", "close": 0.088128, "volume": 162480.0}, {"date": "2018-02-28", "close": 0.088128, "volume": 99211.0}, {"date": "2018-03-01", "close": 0.0925344, "volume": 22988.0}, {"date": "2018-03-02", "close": 0.0837216, "volume": 17021.0}, {"date": "2018-03-05", "close": 0.08019648, "volume": 102124.0}, {"date": "2018-03-06", "close": 0.0793152, "volume": 25531.0}, {"date": "2018-03-13", "close": 0.0793152, "volume": 34041.0}, {"date": "2018-03-14", "close": 0.0749088, "volume": 113471.0}, {"date": "2018-03-15", "close": 0.0749088, "volume": 73756.0}, {"date": "2018-03-16", "close": 0.0749088, "volume": 102124.0}, {"date": "2018-03-21", "close": 0.07138368, "volume": 138715.0}, {"date": "2018-03-22", "close": 0.07138368, "volume": 68083.0}, {"date": "2018-03-23", "close": 0.07402752, "volume": 10008.0}, {"date": "2018-03-26", "close": 0.0705024, "volume": 5674.0}, {"date": "2018-03-27", "close": 0.0705024, "volume": 27306.0}, {"date": "2018-03-29", "close": 0.06697728, "volume": 7659.0}, {"date": "2018-04-03", "close": 0.06697728, "volume": 12481.0}, {"date": "2018-04-04", "close": 0.06257088, "volume": 196316.0}, {"date": "2018-04-05", "close": 0.066096, "volume": 104015.0}, {"date": "2018-04-06", "close": 0.06697728, "volume": 34041.0}, {"date": "2018-04-09", "close": 0.06962112, "volume": 9078.0}, {"date": "2018-04-10", "close": 0.066096, "volume": 52432.0}, {"date": "2018-04-11", "close": 0.06433344, "volume": 66713.0}, {"date": "2018-04-12", "close": 0.06785856, "volume": 53666.0}, {"date": "2018-04-13", "close": 0.06697728, "volume": 43119.0}, {"date": "2018-04-16", "close": 0.06697728, "volume": 104394.0}, {"date": "2018-04-19", "close": 0.06345216, "volume": 33069.0}, {"date": "2018-04-20", "close": 0.06257088, "volume": 20091.0}, {"date": "2018-04-23", "close": 0.06257088, "volume": 23487.0}, {"date": "2018-04-24", "close": 0.06080832, "volume": 44617.0}, {"date": "2018-04-26", "close": 0.06257088, "volume": 101330.0}, {"date": "2018-04-27", "close": 0.0616896, "volume": 61953.0}, {"date": "2018-04-30", "close": 0.06257088, "volume": 15449.0}, {"date": "2018-05-01", "close": 0.0616896, "volume": 64437.0}, {"date": "2018-05-02", "close": 0.06080832, "volume": 15693.0}, {"date": "2018-05-08", "close": 0.05904576, "volume": 154888.0}, {"date": "2018-05-14", "close": 0.06080832, "volume": 1409.0}, {"date": "2018-05-16", "close": 0.06080832, "volume": 25824.0}, {"date": "2018-05-18", "close": 0.05992704, "volume": 1135.0}, {"date": "2018-05-21", "close": 0.05992704, "volume": 20992.0}, {"date": "2018-05-22", "close": 0.05904576, "volume": 9078.0}, {"date": "2018-05-23", "close": 0.05375808, "volume": 112008.0}, {"date": "2018-05-24", "close": 0.0528768, "volume": 85103.0}, {"date": "2018-05-25", "close": 0.05199552, "volume": 62958.0}, {"date": "2018-05-28", "close": 0.05023296, "volume": 130492.0}, {"date": "2018-05-29", "close": 0.05199552, "volume": 4970.0}, {"date": "2018-05-30", "close": 0.05111424, "volume": 6400.0}, {"date": "2018-05-31", "close": 0.05111424, "volume": 4539.0}, {"date": "2018-06-01", "close": 0.05023296, "volume": 62895.0}, {"date": "2018-06-04", "close": 0.04758912, "volume": 118874.0}, {"date": "2018-06-05", "close": 0.04230144, "volume": 132498.0}, {"date": "2018-06-06", "close": 0.04230144, "volume": 141740.0}, {"date": "2018-06-07", "close": 0.0396576, "volume": 1135.0}, {"date": "2018-06-08", "close": 0.0396576, "volume": 22694.0}, {"date": "2018-06-12", "close": 0.0352512, "volume": 30084.0}, {"date": "2018-06-13", "close": 0.02908224, "volume": 133972.0}, {"date": "2018-06-14", "close": 0.02908224, "volume": 175540.0}, {"date": "2018-06-15", "close": 0.03348864, "volume": 170373.0}, {"date": "2018-06-19", "close": 0.03172608, "volume": 49733.0}, {"date": "2018-06-20", "close": 0.03613248, "volume": 56736.0}, {"date": "2018-06-21", "close": 0.0352512, "volume": 68083.0}, {"date": "2018-06-22", "close": 0.03613248, "volume": 11347.0}, {"date": "2018-06-25", "close": 0.03172608, "volume": 33397.0}, {"date": "2018-06-28", "close": 0.02908224, "volume": 15886.0}, {"date": "2018-06-29", "close": 0.02731968, "volume": 346655.0}, {"date": "2018-07-04", "close": 0.02820096, "volume": 66078.0}, {"date": "2018-07-11", "close": 0.0396576, "volume": 59130.0}, {"date": "2018-07-12", "close": 0.0396576, "volume": 13049.0}, {"date": "2018-07-13", "close": 0.044064, "volume": 111681.0}, {"date": "2018-07-16", "close": 0.044064, "volume": 52159.0}, {"date": "2018-07-19", "close": 0.04670784, "volume": 17021.0}, {"date": "2018-07-20", "close": 0.04758912, "volume": 2269.0}, {"date": "2018-07-27", "close": 0.0484704, "volume": 30679.0}, {"date": "2018-07-31", "close": 0.0484704, "volume": 32907.0}, {"date": "2018-08-01", "close": 0.04670784, "volume": 23660.0}, {"date": "2018-08-02", "close": 0.04318272, "volume": 4576.0}, {"date": "2018-08-13", "close": 0.04318272, "volume": 19169.0}, {"date": "2018-08-14", "close": 0.04318272, "volume": 44769.0}, {"date": "2018-08-21", "close": 0.04318272, "volume": 34041.0}, {"date": "2018-08-22", "close": 0.0396576, "volume": 208296.0}, {"date": "2018-08-23", "close": 0.0396576, "volume": 46788.0}, {"date": "2018-08-27", "close": 0.03348864, "volume": 39715.0}, {"date": "2018-08-29", "close": 0.02908224, "volume": 79430.0}, {"date": "2018-08-30", "close": 0.03172608, "volume": 153186.0}, {"date": "2018-08-31", "close": 0.0308448, "volume": 73756.0}, {"date": "2018-09-06", "close": 0.0308448, "volume": 2675.0}, {"date": "2018-09-07", "close": 0.0308448, "volume": 49692.0}, {"date": "2018-09-17", "close": 0.0308448, "volume": 147513.0}, {"date": "2018-09-19", "close": 0.0308448, "volume": 113471.0}, {"date": "2018-09-20", "close": 0.0308448, "volume": 73529.0}, {"date": "2018-09-21", "close": 0.0308448, "volume": 7943.0}, {"date": "2018-09-26", "close": 0.03172608, "volume": 3404.0}, {"date": "2018-10-01", "close": 0.03172608, "volume": 40559.0}, {"date": "2018-10-02", "close": 0.03172608, "volume": 33900.0}, {"date": "2018-10-03", "close": 0.03172608, "volume": 1425.0}, {"date": "2018-10-04", "close": 0.0352512, "volume": 19290.0}, {"date": "2018-10-05", "close": 0.03260736, "volume": 28368.0}, {"date": "2018-10-09", "close": 0.03260736, "volume": 15886.0}, {"date": "2018-10-10", "close": 0.0352512, "volume": 14751.0}, {"date": "2018-10-11", "close": 0.0352512, "volume": 398171.0}, {"date": "2018-10-12", "close": 0.03172608, "volume": 139927.0}, {"date": "2018-10-15", "close": 0.0308448, "volume": 283678.0}, {"date": "2018-10-16", "close": 0.0308448, "volume": 66075.0}, {"date": "2018-10-17", "close": 0.0308448, "volume": 67341.0}, {"date": "2018-10-18", "close": 0.0308448, "volume": 62750.0}, {"date": "2018-10-19", "close": 0.0308448, "volume": 74210.0}, {"date": "2018-10-24", "close": 0.03172608, "volume": 118691.0}, {"date": "2018-10-29", "close": 0.03172608, "volume": 195880.0}, {"date": "2018-10-30", "close": 0.03172608, "volume": 51062.0}, {"date": "2018-10-31", "close": 0.03172608, "volume": 39034.0}, {"date": "2018-11-01", "close": 0.03260736, "volume": 48140.0}, {"date": "2018-11-02", "close": 0.0396576, "volume": 40872.0}, {"date": "2018-11-05", "close": 0.03613248, "volume": 203156.0}, {"date": "2018-11-07", "close": 0.03789504, "volume": 641513.0}, {"date": "2018-11-08", "close": 0.03613248, "volume": 296651.0}, {"date": "2018-11-09", "close": 0.0352512, "volume": 288903.0}, {"date": "2018-11-12", "close": 0.0352512, "volume": 114460.0}, {"date": "2018-11-13", "close": 0.03348864, "volume": 113471.0}, {"date": "2018-11-14", "close": 0.03260736, "volume": 290033.0}, {"date": "2018-11-16", "close": 0.02555712, "volume": 2522960.0}, {"date": "2018-11-19", "close": 0.02555712, "volume": 104222.0}, {"date": "2018-11-20", "close": 0.02555712, "volume": 357342.0}, {"date": "2018-11-21", "close": 0.02467584, "volume": 413427.0}, {"date": "2018-11-23", "close": 0.02820096, "volume": 894804.0}, {"date": "2018-11-26", "close": 0.0308448, "volume": 624319.0}, {"date": "2018-11-28", "close": 0.0308448, "volume": 185874.0}, {"date": "2018-11-29", "close": 0.02820096, "volume": 510621.0}, {"date": "2018-12-03", "close": 0.02467584, "volume": 226943.0}, {"date": "2018-12-05", "close": 0.02555712, "volume": 179044.0}, {"date": "2018-12-10", "close": 0.02820096, "volume": 186093.0}, {"date": "2018-12-11", "close": 0.02820096, "volume": 40850.0}, {"date": "2018-12-12", "close": 0.02996352, "volume": 424649.0}, {"date": "2018-12-13", "close": 0.02820096, "volume": 1198959.0}, {"date": "2018-12-14", "close": 0.02996352, "volume": 310911.0}, {"date": "2018-12-17", "close": 0.02908224, "volume": 1134713.0}, {"date": "2018-12-18", "close": 0.02731968, "volume": 1351389.0}, {"date": "2018-12-19", "close": 0.02731968, "volume": 133612.0}, {"date": "2018-12-20", "close": 0.02908224, "volume": 520266.0}, {"date": "2018-12-21", "close": 0.02996352, "volume": 689906.0}, {"date": "2018-12-24", "close": 0.0308448, "volume": 340414.0}, {"date": "2018-12-27", "close": 0.02996352, "volume": 316381.0}, {"date": "2019-01-02", "close": 0.0308448, "volume": 582635.0}, {"date": "2019-01-03", "close": 0.02820096, "volume": 539119.0}, {"date": "2019-01-04", "close": 0.02996352, "volume": 784995.0}, {"date": "2019-01-07", "close": 0.0308448, "volume": 988999.0}, {"date": "2019-01-08", "close": 0.0308448, "volume": 1473816.0}, {"date": "2019-01-09", "close": 0.03172608, "volume": 507966.0}, {"date": "2019-01-10", "close": 0.03172608, "volume": 269699.0}, {"date": "2019-01-11", "close": 0.03172608, "volume": 423588.0}, {"date": "2019-01-14", "close": 0.03260736, "volume": 813899.0}, {"date": "2019-01-15", "close": 0.0352512, "volume": 243963.0}, {"date": "2019-01-16", "close": 0.0352512, "volume": 651339.0}, {"date": "2019-01-17", "close": 0.0352512, "volume": 473865.0}, {"date": "2019-01-18", "close": 0.0352512, "volume": 635417.0}, {"date": "2019-01-21", "close": 0.03436992, "volume": 247220.0}, {"date": "2019-01-22", "close": 0.04053888, "volume": 566789.0}, {"date": "2019-01-23", "close": 0.0396576, "volume": 753345.0}, {"date": "2019-01-24", "close": 0.03789504, "volume": 209458.0}, {"date": "2019-01-25", "close": 0.0396576, "volume": 247617.0}, {"date": "2019-01-31", "close": 0.0352512, "volume": 527056.0}, {"date": "2019-02-01", "close": 0.0352512, "volume": 1407493.0}, {"date": "2019-02-04", "close": 0.03348864, "volume": 160962.0}, {"date": "2019-02-05", "close": 0.02908224, "volume": 1892017.0}, {"date": "2019-02-06", "close": 0.02908224, "volume": 59431.0}, {"date": "2019-02-07", "close": 0.02996352, "volume": 660801.0}, {"date": "2019-02-08", "close": 0.02996352, "volume": 467568.0}, {"date": "2019-02-11", "close": 0.02996352, "volume": 593503.0}, {"date": "2019-02-12", "close": 0.02996352, "volume": 1502037.0}, {"date": "2019-02-13", "close": 0.02996352, "volume": 414094.0}, {"date": "2019-02-18", "close": 0.02996352, "volume": 751722.0}, {"date": "2019-02-19", "close": 0.02996352, "volume": 510052.0}, {"date": "2019-02-20", "close": 0.02996352, "volume": 612745.0}, {"date": "2019-02-21", "close": 0.02996352, "volume": 124130.0}, {"date": "2019-02-25", "close": 0.03613248, "volume": 1844949.0}, {"date": "2019-02-26", "close": 0.03877632, "volume": 851070.0}, {"date": "2019-02-27", "close": 0.05023296, "volume": 6854830.0}, {"date": "2019-02-28", "close": 0.0484704, "volume": 1770007.0}, {"date": "2019-03-01", "close": 0.044064, "volume": 3361351.0}, {"date": "2019-03-04", "close": 0.04318272, "volume": 1454285.0}, {"date": "2019-03-05", "close": 0.04230144, "volume": 664536.0}, {"date": "2019-03-06", "close": 0.05111424, "volume": 2056383.0}, {"date": "2019-03-07", "close": 0.0484704, "volume": 658799.0}, {"date": "2019-03-08", "close": 0.04494528, "volume": 2428657.0}, {"date": "2019-03-11", "close": 0.04582656, "volume": 158860.0}, {"date": "2019-03-12", "close": 0.044064, "volume": 2746171.0}, {"date": "2019-03-13", "close": 0.04053888, "volume": 234323.0}, {"date": "2019-03-14", "close": 0.0484704, "volume": 2284990.0}, {"date": "2019-03-15", "close": 0.04935168, "volume": 531413.0}, {"date": "2019-03-18", "close": 0.0484704, "volume": 988294.0}, {"date": "2019-03-19", "close": 0.0484704, "volume": 581558.0}, {"date": "2019-03-20", "close": 0.04935168, "volume": 853304.0}, {"date": "2019-03-21", "close": 0.04935168, "volume": 80190.0}, {"date": "2019-03-22", "close": 0.04935168, "volume": 328296.0}, {"date": "2019-03-25", "close": 0.04935168, "volume": 500062.0}, {"date": "2019-03-26", "close": 0.05023296, "volume": 497845.0}, {"date": "2019-03-27", "close": 0.05023296, "volume": 971547.0}, {"date": "2019-03-28", "close": 0.05199552, "volume": 754347.0}, {"date": "2019-03-29", "close": 0.04670784, "volume": 1352305.0}, {"date": "2019-04-01", "close": 0.044064, "volume": 1460248.0}, {"date": "2019-04-02", "close": 0.04318272, "volume": 1061391.0}, {"date": "2019-04-03", "close": 0.044064, "volume": 414170.0}, {"date": "2019-04-04", "close": 0.0396576, "volume": 296160.0}, {"date": "2019-04-05", "close": 0.04494528, "volume": 1360408.0}, {"date": "2019-04-08", "close": 0.044064, "volume": 590051.0}, {"date": "2019-04-09", "close": 0.04230144, "volume": 741494.0}, {"date": "2019-04-10", "close": 0.03789504, "volume": 241079.0}, {"date": "2019-04-15", "close": 0.0352512, "volume": 276586.0}, {"date": "2019-04-16", "close": 0.03613248, "volume": 129584.0}, {"date": "2019-04-17", "close": 0.0352512, "volume": 313020.0}, {"date": "2019-04-24", "close": 0.0352512, "volume": 57449.0}, {"date": "2019-04-26", "close": 0.03613248, "volume": 28368.0}, {"date": "2019-04-29", "close": 0.03613248, "volume": 577282.0}, {"date": "2019-04-30", "close": 0.03613248, "volume": 13838.0}, {"date": "2019-05-01", "close": 0.03613248, "volume": 195738.0}, {"date": "2019-05-02", "close": 0.03613248, "volume": 641027.0}, {"date": "2019-05-03", "close": 0.03789504, "volume": 316585.0}, {"date": "2019-05-06", "close": 0.03789504, "volume": 1470470.0}, {"date": "2019-05-07", "close": 0.03789504, "volume": 272457.0}, {"date": "2019-05-08", "close": 0.03613248, "volume": 76707.0}, {"date": "2019-05-09", "close": 0.03613248, "volume": 385889.0}, {"date": "2019-05-10", "close": 0.0352512, "volume": 154548.0}, {"date": "2019-05-13", "close": 0.0352512, "volume": 283051.0}, {"date": "2019-05-14", "close": 0.03172608, "volume": 463613.0}, {"date": "2019-05-15", "close": 0.03348864, "volume": 336826.0}, {"date": "2019-05-16", "close": 0.03260736, "volume": 468253.0}, {"date": "2019-05-17", "close": 0.03436992, "volume": 1686368.0}, {"date": "2019-05-20", "close": 0.03348864, "volume": 999349.0}, {"date": "2019-05-21", "close": 0.03348864, "volume": 323393.0}, {"date": "2019-05-22", "close": 0.03348864, "volume": 1382128.0}, {"date": "2019-05-23", "close": 0.03613248, "volume": 159693.0}, {"date": "2019-05-24", "close": 0.03877632, "volume": 250107.0}, {"date": "2019-05-27", "close": 0.04142016, "volume": 1190979.0}, {"date": "2019-05-28", "close": 0.03789504, "volume": 226979.0}, {"date": "2019-05-29", "close": 0.0396576, "volume": 724065.0}, {"date": "2019-05-30", "close": 0.03877632, "volume": 25531.0}, {"date": "2019-05-31", "close": 0.0396576, "volume": 510251.0}, {"date": "2019-06-03", "close": 0.0396576, "volume": 234256.0}, {"date": "2019-06-04", "close": 0.03877632, "volume": 164911.0}, {"date": "2019-06-05", "close": 0.04318272, "volume": 6277553.0}, {"date": "2019-06-06", "close": 0.04318272, "volume": 1058282.0}, {"date": "2019-06-07", "close": 0.04230144, "volume": 910696.0}, {"date": "2019-06-11", "close": 0.044064, "volume": 1439451.0}, {"date": "2019-06-12", "close": 0.04758912, "volume": 966334.0}, {"date": "2019-06-13", "close": 0.04582656, "volume": 472211.0}, {"date": "2019-06-14", "close": 0.04494528, "volume": 409083.0}, {"date": "2019-06-17", "close": 0.04230144, "volume": 598313.0}, {"date": "2019-06-18", "close": 0.04053888, "volume": 364631.0}, {"date": "2019-06-19", "close": 0.04230144, "volume": 275738.0}, {"date": "2019-06-20", "close": 0.04230144, "volume": 124858.0}, {"date": "2019-06-21", "close": 0.04053888, "volume": 293180.0}, {"date": "2019-06-24", "close": 0.04142016, "volume": 1652496.0}, {"date": "2019-06-25", "close": 0.03701376, "volume": 1915500.0}, {"date": "2019-06-26", "close": 0.03877632, "volume": 104394.0}, {"date": "2019-06-27", "close": 0.03789504, "volume": 355165.0}, {"date": "2019-06-28", "close": 0.03701376, "volume": 659880.0}, {"date": "2019-07-01", "close": 0.03789504, "volume": 786091.0}, {"date": "2019-07-02", "close": 0.03877632, "volume": 312718.0}, {"date": "2019-07-03", "close": 0.0396576, "volume": 198685.0}, {"date": "2019-07-04", "close": 0.04053888, "volume": 216053.0}, {"date": "2019-07-05", "close": 0.0396576, "volume": 90777.0}, {"date": "2019-07-08", "close": 0.0396576, "volume": 110635.0}, {"date": "2019-07-09", "close": 0.03701376, "volume": 750150.0}, {"date": "2019-07-10", "close": 0.0352512, "volume": 226585.0}, {"date": "2019-07-11", "close": 0.0352512, "volume": 243700.0}, {"date": "2019-07-12", "close": 0.0352512, "volume": 131203.0}, {"date": "2019-07-15", "close": 0.0352512, "volume": 891957.0}, {"date": "2019-07-16", "close": 0.03701376, "volume": 541973.0}, {"date": "2019-07-17", "close": 0.0352512, "volume": 204844.0}, {"date": "2019-07-18", "close": 0.03701376, "volume": 42198.0}, {"date": "2019-07-19", "close": 0.0352512, "volume": 5674.0}, {"date": "2019-07-23", "close": 0.03436992, "volume": 580279.0}, {"date": "2019-07-24", "close": 0.03348864, "volume": 110413.0}, {"date": "2019-07-25", "close": 0.03348864, "volume": 114606.0}, {"date": "2019-07-26", "close": 0.03877632, "volume": 502613.0}, {"date": "2019-07-29", "close": 0.03701376, "volume": 449972.0}, {"date": "2019-07-30", "close": 0.03701376, "volume": 241774.0}, {"date": "2019-07-31", "close": 0.03789504, "volume": 1559793.0}, {"date": "2019-08-01", "close": 0.03701376, "volume": 769337.0}, {"date": "2019-08-02", "close": 0.03701376, "volume": 244448.0}, {"date": "2019-08-05", "close": 0.0352512, "volume": 1082208.0}, {"date": "2019-08-06", "close": 0.03260736, "volume": 733934.0}, {"date": "2019-08-07", "close": 0.03348864, "volume": 247817.0}, {"date": "2019-08-08", "close": 0.03260736, "volume": 804122.0}, {"date": "2019-08-09", "close": 0.0352512, "volume": 745205.0}, {"date": "2019-08-12", "close": 0.0352512, "volume": 162396.0}, {"date": "2019-08-13", "close": 0.03260736, "volume": 208844.0}, {"date": "2019-08-14", "close": 0.03260736, "volume": 616812.0}, {"date": "2019-08-15", "close": 0.0308448, "volume": 1136344.0}, {"date": "2019-08-16", "close": 0.02996352, "volume": 386088.0}, {"date": "2019-08-19", "close": 0.03260736, "volume": 51062.0}, {"date": "2019-08-20", "close": 0.03260736, "volume": 142772.0}, {"date": "2019-08-21", "close": 0.03260736, "volume": 32355.0}, {"date": "2019-08-22", "close": 0.03172608, "volume": 133896.0}, {"date": "2019-08-23", "close": 0.02996352, "volume": 903001.0}, {"date": "2019-08-26", "close": 0.03172608, "volume": 143202.0}, {"date": "2019-08-27", "close": 0.03172608, "volume": 192247.0}, {"date": "2019-08-28", "close": 0.03348864, "volume": 91432.0}, {"date": "2019-08-29", "close": 0.03348864, "volume": 28207.0}, {"date": "2019-08-30", "close": 0.03436992, "volume": 440328.0}, {"date": "2019-09-02", "close": 0.03436992, "volume": 258439.0}, {"date": "2019-09-03", "close": 0.03436992, "volume": 212595.0}, {"date": "2019-09-04", "close": 0.03436992, "volume": 229212.0}, {"date": "2019-09-05", "close": 0.0352512, "volume": 190632.0}, {"date": "2019-09-06", "close": 0.0352512, "volume": 678064.0}, {"date": "2019-09-09", "close": 0.03348864, "volume": 385383.0}, {"date": "2019-09-10", "close": 0.03436992, "volume": 244456.0}, {"date": "2019-09-11", "close": 0.03260736, "volume": 723046.0}, {"date": "2019-09-16", "close": 0.0352512, "volume": 751357.0}, {"date": "2019-09-17", "close": 0.03436992, "volume": 98672.0}, {"date": "2019-09-18", "close": 0.03172608, "volume": 347997.0}, {"date": "2019-09-19", "close": 0.02908224, "volume": 265339.0}, {"date": "2019-09-20", "close": 0.0308448, "volume": 804830.0}, {"date": "2019-09-23", "close": 0.0308448, "volume": 31098.0}, {"date": "2019-09-25", "close": 0.02996352, "volume": 136166.0}, {"date": "2019-09-26", "close": 0.02996352, "volume": 14751.0}, {"date": "2019-09-27", "close": 0.02996352, "volume": 733483.0}, {"date": "2019-09-30", "close": 0.02996352, "volume": 47043.0}, {"date": "2019-10-01", "close": 0.02908224, "volume": 316053.0}, {"date": "2019-10-02", "close": 0.02908224, "volume": 91712.0}, {"date": "2019-10-03", "close": 0.02820096, "volume": 531217.0}, {"date": "2019-10-04", "close": 0.02731968, "volume": 573941.0}, {"date": "2019-10-07", "close": 0.02731968, "volume": 172338.0}, {"date": "2019-10-08", "close": 0.02731968, "volume": 557480.0}, {"date": "2019-10-09", "close": 0.02996352, "volume": 648846.0}, {"date": "2019-10-10", "close": 0.03613248, "volume": 1699866.0}, {"date": "2019-10-11", "close": 0.03436992, "volume": 2501762.0}, {"date": "2019-10-14", "close": 0.03701376, "volume": 891192.0}, {"date": "2019-10-15", "close": 0.03348864, "volume": 1787480.0}, {"date": "2019-10-16", "close": 0.0308448, "volume": 90972.0}, {"date": "2019-10-17", "close": 0.03260736, "volume": 599771.0}, {"date": "2019-10-21", "close": 0.03172608, "volume": 438849.0}, {"date": "2019-10-22", "close": 0.03172608, "volume": 287527.0}, {"date": "2019-10-23", "close": 0.0308448, "volume": 500281.0}, {"date": "2019-10-24", "close": 0.0308448, "volume": 414289.0}, {"date": "2019-10-25", "close": 0.0308448, "volume": 39715.0}, {"date": "2019-10-28", "close": 0.0308448, "volume": 152670.0}, {"date": "2019-10-29", "close": 0.0308448, "volume": 51629.0}, {"date": "2019-10-30", "close": 0.0308448, "volume": 255991.0}, {"date": "2019-10-31", "close": 0.0308448, "volume": 276087.0}, {"date": "2019-11-01", "close": 0.0308448, "volume": 64843.0}, {"date": "2019-11-04", "close": 0.02996352, "volume": 1047461.0}, {"date": "2019-11-05", "close": 0.02908224, "volume": 615741.0}, {"date": "2019-11-06", "close": 0.02996352, "volume": 451682.0}, {"date": "2019-11-08", "close": 0.02996352, "volume": 86354.0}, {"date": "2019-11-12", "close": 0.0308448, "volume": 43103.0}, {"date": "2019-11-13", "close": 0.0352512, "volume": 2112123.0}, {"date": "2019-11-14", "close": 0.0352512, "volume": 1238780.0}, {"date": "2019-11-15", "close": 0.03436992, "volume": 876806.0}, {"date": "2019-11-18", "close": 0.03613248, "volume": 1203708.0}, {"date": "2019-11-19", "close": 0.0352512, "volume": 1685995.0}, {"date": "2019-11-20", "close": 0.03436992, "volume": 190793.0}, {"date": "2019-11-21", "close": 0.03436992, "volume": 50477.0}, {"date": "2019-11-22", "close": 0.03348864, "volume": 29860.0}, {"date": "2019-11-25", "close": 0.03172608, "volume": 271561.0}, {"date": "2019-11-26", "close": 0.03260736, "volume": 769393.0}, {"date": "2019-11-27", "close": 0.03172608, "volume": 16233.0}, {"date": "2019-11-28", "close": 0.03436992, "volume": 518304.0}, {"date": "2019-11-29", "close": 0.0308448, "volume": 779152.0}, {"date": "2019-12-02", "close": 0.03260736, "volume": 5106.0}, {"date": "2019-12-03", "close": 0.0308448, "volume": 457555.0}, {"date": "2019-12-04", "close": 0.0308448, "volume": 11347.0}, {"date": "2019-12-05", "close": 0.03348864, "volume": 189003.0}, {"date": "2019-12-10", "close": 0.03701376, "volume": 3520044.0}, {"date": "2019-12-11", "close": 0.03613248, "volume": 3286894.0}, {"date": "2019-12-12", "close": 0.03701376, "volume": 641778.0}, {"date": "2019-12-13", "close": 0.0352512, "volume": 380129.0}, {"date": "2019-12-16", "close": 0.0352512, "volume": 276729.0}, {"date": "2019-12-17", "close": 0.03172608, "volume": 3246675.0}, {"date": "2019-12-18", "close": 0.03172608, "volume": 212891.0}, {"date": "2019-12-19", "close": 0.0308448, "volume": 660866.0}, {"date": "2019-12-20", "close": 0.03172608, "volume": 158860.0}, {"date": "2019-12-23", "close": 0.0308448, "volume": 55936.0}, {"date": "2019-12-27", "close": 0.02996352, "volume": 420167.0}, {"date": "2019-12-30", "close": 0.0308448, "volume": 476580.0}, {"date": "2019-12-31", "close": 0.03172608, "volume": 90777.0}, {"date": "2020-01-02", "close": 0.03260736, "volume": 56736.0}, {"date": "2020-01-03", "close": 0.03172608, "volume": 79430.0}, {"date": "2020-01-06", "close": 0.0308448, "volume": 124818.0}, {"date": "2020-01-07", "close": 0.02996352, "volume": 113471.0}, {"date": "2020-01-09", "close": 0.02908224, "volume": 113471.0}, {"date": "2020-01-10", "close": 0.02996352, "volume": 143331.0}, {"date": "2020-01-13", "close": 0.02908224, "volume": 531183.0}, {"date": "2020-01-14", "close": 0.02908224, "volume": 327577.0}, {"date": "2020-01-15", "close": 0.02996352, "volume": 113471.0}, {"date": "2020-01-16", "close": 0.02908224, "volume": 408627.0}, {"date": "2020-01-17", "close": 0.02996352, "volume": 100121.0}, {"date": "2020-01-20", "close": 0.02996352, "volume": 192901.0}, {"date": "2020-01-21", "close": 0.02908224, "volume": 226943.0}, {"date": "2020-01-22", "close": 0.02996352, "volume": 378942.0}, {"date": "2020-01-23", "close": 0.02996352, "volume": 73756.0}, {"date": "2020-01-28", "close": 0.0264384, "volume": 2658342.0}, {"date": "2020-01-29", "close": 0.0264384, "volume": 398917.0}, {"date": "2020-01-30", "close": 0.0264384, "volume": 52248.0}, {"date": "2020-01-31", "close": 0.02820096, "volume": 136166.0}, {"date": "2020-02-03", "close": 0.0264384, "volume": 900772.0}, {"date": "2020-02-04", "close": 0.0264384, "volume": 368782.0}, {"date": "2020-02-05", "close": 0.0264384, "volume": 218297.0}, {"date": "2020-02-06", "close": 0.0264384, "volume": 56736.0}, {"date": "2020-02-07", "close": 0.02379456, "volume": 1152962.0}, {"date": "2020-02-10", "close": 0.02379456, "volume": 241103.0}, {"date": "2020-02-11", "close": 0.02467584, "volume": 469204.0}, {"date": "2020-02-12", "close": 0.02467584, "volume": 486427.0}, {"date": "2020-02-13", "close": 0.02379456, "volume": 294458.0}, {"date": "2020-02-14", "close": 0.02467584, "volume": 75132.0}, {"date": "2020-02-17", "close": 0.02379456, "volume": 225808.0}, {"date": "2020-02-18", "close": 0.02467584, "volume": 377878.0}, {"date": "2020-02-19", "close": 0.02467584, "volume": 101729.0}, {"date": "2020-02-20", "close": 0.02467584, "volume": 309256.0}, {"date": "2020-02-21", "close": 0.02555712, "volume": 242334.0}, {"date": "2020-02-24", "close": 0.02379456, "volume": 572446.0}, {"date": "2020-02-25", "close": 0.02291328, "volume": 734224.0}, {"date": "2020-02-26", "close": 0.022032, "volume": 704332.0}, {"date": "2020-02-27", "close": 0.022032, "volume": 687718.0}, {"date": "2020-02-28", "close": 0.02026944, "volume": 784087.0}, {"date": "2020-03-02", "close": 0.0176256, "volume": 721864.0}, {"date": "2020-03-03", "close": 0.02115072, "volume": 277650.0}, {"date": "2020-03-04", "close": 0.01850688, "volume": 929808.0}, {"date": "2020-03-05", "close": 0.01850688, "volume": 193846.0}, {"date": "2020-03-06", "close": 0.01674432, "volume": 1416218.0}, {"date": "2020-03-09", "close": 0.01586304, "volume": 14580.0}, {"date": "2020-03-10", "close": 0.02026944, "volume": 886607.0}, {"date": "2020-03-11", "close": 0.01850688, "volume": 702406.0}, {"date": "2020-03-12", "close": 0.01850688, "volume": 5441.0}, {"date": "2020-03-16", "close": 0.01674432, "volume": 427949.0}, {"date": "2020-03-17", "close": 0.01674432, "volume": 82267.0}, {"date": "2020-03-19", "close": 0.0132192, "volume": 540804.0}, {"date": "2020-03-20", "close": 0.0132192, "volume": 204248.0}, {"date": "2020-03-23", "close": 0.01145664, "volume": 450200.0}, {"date": "2020-03-24", "close": 0.01057536, "volume": 663483.0}, {"date": "2020-03-25", "close": 0.01057536, "volume": 102124.0}, {"date": "2020-03-26", "close": 0.01057536, "volume": 610160.0}, {"date": "2020-03-27", "close": 0.01057536, "volume": 1702070.0}, {"date": "2020-03-31", "close": 0.0132192, "volume": 59345.0}, {"date": "2020-04-01", "close": 0.0132192, "volume": 16643.0}, {"date": "2020-04-06", "close": 0.01674432, "volume": 4355432.0}, {"date": "2020-04-07", "close": 0.01410048, "volume": 1835993.0}, {"date": "2020-04-08", "close": 0.01586304, "volume": 884818.0}, {"date": "2020-04-09", "close": 0.01586304, "volume": 246081.0}, {"date": "2020-04-14", "close": 0.01410048, "volume": 923529.0}, {"date": "2020-04-15", "close": 0.0132192, "volume": 254702.0}, {"date": "2020-04-16", "close": 0.01233792, "volume": 124251.0}, {"date": "2020-04-17", "close": 0.01233792, "volume": 113471.0}, {"date": "2020-04-20", "close": 0.0352512, "volume": 84428873.0}, {"date": "2020-04-21", "close": 0.02379456, "volume": 17580738.0}, {"date": "2020-04-22", "close": 0.01938816, "volume": 23087657.0}, {"date": "2020-04-23", "close": 0.022032, "volume": 7386538.0}, {"date": "2020-04-24", "close": 0.0264384, "volume": 54378193.0}, {"date": "2020-04-27", "close": 0.02555712, "volume": 9094467.0}, {"date": "2020-04-28", "close": 0.022032, "volume": 13261850.0}, {"date": "2020-04-29", "close": 0.02026944, "volume": 8521890.0}, {"date": "2020-04-30", "close": 0.02026944, "volume": 3958669.0}, {"date": "2020-05-01", "close": 0.01938816, "volume": 3465270.0}, {"date": "2020-05-04", "close": 0.02026944, "volume": 2494253.0}, {"date": "2020-05-05", "close": 0.02026944, "volume": 1341112.0}, {"date": "2020-05-06", "close": 0.01938816, "volume": 1400229.0}, {"date": "2020-05-07", "close": 0.02026944, "volume": 5708391.0}, {"date": "2020-05-08", "close": 0.01938816, "volume": 449447.0}, {"date": "2020-05-11", "close": 0.022032, "volume": 3448080.0}, {"date": "2020-05-12", "close": 0.02115072, "volume": 1616719.0}, {"date": "2020-05-13", "close": 0.01938816, "volume": 378918.0}, {"date": "2020-05-14", "close": 0.01938816, "volume": 841639.0}, {"date": "2020-05-15", "close": 0.01850688, "volume": 2691246.0}, {"date": "2020-05-18", "close": 0.0176256, "volume": 2554969.0}, {"date": "2020-05-19", "close": 0.0176256, "volume": 1702230.0}, {"date": "2020-05-20", "close": 0.01674432, "volume": 943448.0}, {"date": "2020-05-21", "close": 0.0176256, "volume": 967839.0}, {"date": "2020-05-22", "close": 0.0176256, "volume": 152341.0}, {"date": "2020-05-25", "close": 0.01938816, "volume": 1637130.0}, {"date": "2020-05-26", "close": 0.022032, "volume": 5119385.0}, {"date": "2020-05-27", "close": 0.02026944, "volume": 737161.0}, {"date": "2020-05-28", "close": 0.02026944, "volume": 5371860.0}, {"date": "2020-05-29", "close": 0.01850688, "volume": 1617139.0}, {"date": "2020-06-01", "close": 0.0176256, "volume": 858990.0}, {"date": "2020-06-02", "close": 0.01938816, "volume": 2137903.0}, {"date": "2020-06-03", "close": 0.02026944, "volume": 657427.0}, {"date": "2020-06-04", "close": 0.01938816, "volume": 1829539.0}, {"date": "2020-06-05", "close": 0.01938816, "volume": 661497.0}, {"date": "2020-06-09", "close": 0.01938816, "volume": 1574580.0}, {"date": "2020-06-10", "close": 0.01938816, "volume": 1946206.0}, {"date": "2020-06-11", "close": 0.01850688, "volume": 910198.0}, {"date": "2020-06-12", "close": 0.01674432, "volume": 2021123.0}, {"date": "2020-06-15", "close": 0.01674432, "volume": 1183424.0}, {"date": "2020-06-16", "close": 0.01850688, "volume": 839519.0}, {"date": "2020-06-17", "close": 0.01938816, "volume": 1317016.0}, {"date": "2020-06-18", "close": 0.01938816, "volume": 1884626.0}, {"date": "2020-06-19", "close": 0.01938816, "volume": 465135.0}, {"date": "2020-06-22", "close": 0.01938816, "volume": 1931627.0}, {"date": "2020-06-23", "close": 0.01674432, "volume": 1455771.0}, {"date": "2020-06-24", "close": 0.01674432, "volume": 272331.0}, {"date": "2020-06-25", "close": 0.01674432, "volume": 207471.0}, {"date": "2020-06-26", "close": 0.01586304, "volume": 758244.0}, {"date": "2020-06-29", "close": 0.01674432, "volume": 340414.0}, {"date": "2020-06-30", "close": 0.01586304, "volume": 1405910.0}, {"date": "2020-07-01", "close": 0.01586304, "volume": 791525.0}, {"date": "2020-07-02", "close": 0.01586304, "volume": 319947.0}, {"date": "2020-07-03", "close": 0.01938816, "volume": 1499331.0}, {"date": "2020-07-06", "close": 0.02115072, "volume": 5815793.0}, {"date": "2020-07-07", "close": 0.01938816, "volume": 2094572.0}, {"date": "2020-07-10", "close": 0.02379456, "volume": 85454333.0}, {"date": "2020-07-13", "close": 0.02291328, "volume": 8655278.0}, {"date": "2020-07-14", "close": 0.022032, "volume": 1712860.0}, {"date": "2020-07-15", "close": 0.022032, "volume": 2903249.0}, {"date": "2020-07-16", "close": 0.02291328, "volume": 806386.0}, {"date": "2020-07-17", "close": 0.02291328, "volume": 88270.0}, {"date": "2020-07-20", "close": 0.02291328, "volume": 1401119.0}, {"date": "2020-07-21", "close": 0.02291328, "volume": 968938.0}, {"date": "2020-07-22", "close": 0.02379456, "volume": 1036649.0}, {"date": "2020-07-23", "close": 0.02555712, "volume": 1383684.0}, {"date": "2020-07-24", "close": 0.02820096, "volume": 5315863.0}, {"date": "2020-07-27", "close": 0.02731968, "volume": 976685.0}, {"date": "2020-07-28", "close": 0.02731968, "volume": 3153623.0}, {"date": "2020-07-29", "close": 0.0264384, "volume": 2604278.0}, {"date": "2020-07-30", "close": 0.0264384, "volume": 1077476.0}, {"date": "2020-07-31", "close": 0.02731968, "volume": 1326233.0}, {"date": "2020-08-03", "close": 0.02996352, "volume": 4025774.0}, {"date": "2020-08-04", "close": 0.02908224, "volume": 3275078.0}, {"date": "2020-08-05", "close": 0.02996352, "volume": 1422727.0}, {"date": "2020-08-06", "close": 0.0308448, "volume": 1189386.0}, {"date": "2020-08-07", "close": 0.03348864, "volume": 5159308.0}, {"date": "2020-08-10", "close": 0.03348864, "volume": 2949384.0}, {"date": "2020-08-11", "close": 0.03172608, "volume": 1845364.0}, {"date": "2020-08-12", "close": 0.03260736, "volume": 1136971.0}, {"date": "2020-08-13", "close": 0.0308448, "volume": 734552.0}, {"date": "2020-08-14", "close": 0.03436992, "volume": 3277347.0}, {"date": "2020-08-17", "close": 0.03348864, "volume": 7727417.0}, {"date": "2020-08-18", "close": 0.02908224, "volume": 10976687.0}, {"date": "2020-08-21", "close": 0.0308448, "volume": 7885708.0}, {"date": "2020-08-24", "close": 0.03260736, "volume": 1842985.0}, {"date": "2020-08-25", "close": 0.03172608, "volume": 259395.0}, {"date": "2020-08-26", "close": 0.02996352, "volume": 2994927.0}, {"date": "2020-08-27", "close": 0.0308448, "volume": 1243164.0}, {"date": "2020-08-28", "close": 0.02731968, "volume": 4163504.0}, {"date": "2020-08-31", "close": 0.02731968, "volume": 471114.0}, {"date": "2020-09-01", "close": 0.02820096, "volume": 682430.0}, {"date": "2020-09-02", "close": 0.02731968, "volume": 1113040.0}, {"date": "2020-09-03", "close": 0.02731968, "volume": 642437.0}, {"date": "2020-09-04", "close": 0.02731968, "volume": 2034440.0}, {"date": "2020-09-07", "close": 0.02820096, "volume": 524584.0}, {"date": "2020-09-08", "close": 0.0279, "volume": 2224753.0}, {"date": "2020-09-09", "close": 0.0279, "volume": 203223.0}, {"date": "2020-09-10", "close": 0.0261, "volume": 2444954.0}, {"date": "2020-09-11", "close": 0.0261, "volume": 593333.0}, {"date": "2020-09-14", "close": 0.0261, "volume": 442669.0}, {"date": "2020-09-15", "close": 0.027, "volume": 979258.0}, {"date": "2020-09-16", "close": 0.027, "volume": 1232221.0}, {"date": "2020-09-17", "close": 0.027, "volume": 64236.0}, {"date": "2020-09-18", "close": 0.027, "volume": 36667.0}, {"date": "2020-09-21", "close": 0.0261, "volume": 542926.0}, {"date": "2020-09-22", "close": 0.0261, "volume": 33333.0}, {"date": "2020-09-23", "close": 0.027, "volume": 396426.0}, {"date": "2020-09-24", "close": 0.027, "volume": 1647003.0}, {"date": "2020-09-25", "close": 0.0279, "volume": 3417842.0}, {"date": "2020-09-28", "close": 0.0279, "volume": 1624516.0}, {"date": "2020-09-29", "close": 0.0261, "volume": 1422728.0}, {"date": "2020-09-30", "close": 0.0261, "volume": 526488.0}, {"date": "2020-10-01", "close": 0.0261, "volume": 294613.0}, {"date": "2020-10-02", "close": 0.0243, "volume": 2924909.0}, {"date": "2020-10-05", "close": 0.0261, "volume": 55556.0}, {"date": "2020-10-06", "close": 0.0252, "volume": 1259182.0}, {"date": "2020-10-07", "close": 0.0252, "volume": 422237.0}, {"date": "2020-10-08", "close": 0.0261, "volume": 2774481.0}, {"date": "2020-10-09", "close": 0.0288, "volume": 8518819.0}, {"date": "2020-10-12", "close": 0.027, "volume": 4883376.0}, {"date": "2020-10-13", "close": 0.0279, "volume": 2631637.0}, {"date": "2020-10-14", "close": 0.027, "volume": 7356257.0}, {"date": "2020-10-15", "close": 0.0279, "volume": 3400182.0}, {"date": "2020-10-16", "close": 0.036, "volume": 20301768.0}, {"date": "2020-10-19", "close": 0.0387, "volume": 48481394.0}, {"date": "2020-10-20", "close": 0.0396, "volume": 19564012.0}, {"date": "2020-10-21", "close": 0.0387, "volume": 8572877.0}, {"date": "2020-10-22", "close": 0.036, "volume": 13691641.0}, {"date": "2020-10-23", "close": 0.0333, "volume": 8164972.0}, {"date": "2020-10-26", "close": 0.0306, "volume": 6534131.0}, {"date": "2020-10-27", "close": 0.0261, "volume": 12551477.0}, {"date": "2020-10-28", "close": 0.0279, "volume": 1949042.0}, {"date": "2020-10-29", "close": 0.0252, "volume": 11165576.0}, {"date": "2020-10-30", "close": 0.0279, "volume": 3021772.0}, {"date": "2020-11-02", "close": 0.0252, "volume": 3374417.0}, {"date": "2020-11-03", "close": 0.0252, "volume": 2287696.0}, {"date": "2020-11-04", "close": 0.0261, "volume": 1764950.0}, {"date": "2020-11-05", "close": 0.0252, "volume": 1020617.0}, {"date": "2020-11-06", "close": 0.027, "volume": 1102276.0}, {"date": "2020-11-09", "close": 0.0261, "volume": 1657063.0}, {"date": "2020-11-10", "close": 0.027, "volume": 1484748.0}, {"date": "2020-11-11", "close": 0.0306, "volume": 12689117.0}, {"date": "2020-11-12", "close": 0.0297, "volume": 14337489.0}, {"date": "2020-11-13", "close": 0.0279, "volume": 3818944.0}, {"date": "2020-11-16", "close": 0.0279, "volume": 1986002.0}, {"date": "2020-11-17", "close": 0.0252, "volume": 20696121.0}, {"date": "2020-11-18", "close": 0.0252, "volume": 3910172.0}, {"date": "2020-11-19", "close": 0.0252, "volume": 3147603.0}, {"date": "2020-11-20", "close": 0.0261, "volume": 2048349.0}, {"date": "2020-11-23", "close": 0.0243, "volume": 9002342.0}, {"date": "2020-11-24", "close": 0.0243, "volume": 7232067.0}, {"date": "2020-11-25", "close": 0.0243, "volume": 1147049.0}, {"date": "2020-11-26", "close": 0.0243, "volume": 3686844.0}, {"date": "2020-11-27", "close": 0.0234, "volume": 3908434.0}, {"date": "2020-11-30", "close": 0.0225, "volume": 2542484.0}, {"date": "2020-12-01", "close": 0.0216, "volume": 2650304.0}, {"date": "2020-12-02", "close": 0.0216, "volume": 2122460.0}, {"date": "2020-12-03", "close": 0.0216, "volume": 4394330.0}, {"date": "2020-12-04", "close": 0.0216, "volume": 2961827.0}, {"date": "2020-12-07", "close": 0.0207, "volume": 1611498.0}, {"date": "2020-12-08", "close": 0.0207, "volume": 363870.0}, {"date": "2020-12-09", "close": 0.0225, "volume": 784258.0}, {"date": "2020-12-10", "close": 0.0225, "volume": 3591000.0}, {"date": "2020-12-11", "close": 0.0225, "volume": 542502.0}, {"date": "2020-12-14", "close": 0.0207, "volume": 2029892.0}, {"date": "2020-12-15", "close": 0.0207, "volume": 2020571.0}, {"date": "2020-12-16", "close": 0.0198, "volume": 1322741.0}, {"date": "2020-12-18", "close": 0.0207, "volume": 1265007.0}, {"date": "2020-12-21", "close": 0.0207, "volume": 1276154.0}, {"date": "2020-12-22", "close": 0.0207, "volume": 619468.0}, {"date": "2020-12-23", "close": 0.0216, "volume": 1593783.0}, {"date": "2020-12-24", "close": 0.0207, "volume": 999406.0}, {"date": "2020-12-29", "close": 0.0207, "volume": 391450.0}, {"date": "2020-12-30", "close": 0.0216, "volume": 837518.0}, {"date": "2020-12-31", "close": 0.0207, "volume": 596154.0}, {"date": "2021-01-04", "close": 0.0207, "volume": 306162.0}, {"date": "2021-01-05", "close": 0.0225, "volume": 1757790.0}, {"date": "2021-01-06", "close": 0.0225, "volume": 683332.0}, {"date": "2021-01-07", "close": 0.0207, "volume": 651761.0}, {"date": "2021-01-08", "close": 0.0207, "volume": 486878.0}, {"date": "2021-01-11", "close": 0.0216, "volume": 243207.0}, {"date": "2021-01-12", "close": 0.0207, "volume": 202528.0}, {"date": "2021-01-13", "close": 0.0207, "volume": 88889.0}, {"date": "2021-01-14", "close": 0.0207, "volume": 296123.0}, {"date": "2021-01-15", "close": 0.0216, "volume": 1138657.0}, {"date": "2021-01-18", "close": 0.0216, "volume": 3114387.0}, {"date": "2021-01-19", "close": 0.0216, "volume": 4095379.0}, {"date": "2021-01-20", "close": 0.0234, "volume": 2437812.0}, {"date": "2021-01-21", "close": 0.0234, "volume": 325231.0}, {"date": "2021-01-22", "close": 0.0234, "volume": 117973.0}, {"date": "2021-01-25", "close": 0.0216, "volume": 1663819.0}, {"date": "2021-01-27", "close": 0.0207, "volume": 3102373.0}, {"date": "2021-01-28", "close": 0.0225, "volume": 3510174.0}, {"date": "2021-01-29", "close": 0.0216, "volume": 1107634.0}, {"date": "2021-02-01", "close": 0.0216, "volume": 1479129.0}, {"date": "2021-02-02", "close": 0.0216, "volume": 220899.0}, {"date": "2021-02-03", "close": 0.0207, "volume": 2217544.0}, {"date": "2021-02-05", "close": 0.0198, "volume": 1202170.0}, {"date": "2021-02-08", "close": 0.0207, "volume": 44444.0}, {"date": "2021-02-09", "close": 0.0207, "volume": 1061400.0}, {"date": "2021-02-10", "close": 0.0207, "volume": 790877.0}, {"date": "2021-02-11", "close": 0.0198, "volume": 2462310.0}, {"date": "2021-02-12", "close": 0.0207, "volume": 752856.0}, {"date": "2021-02-15", "close": 0.0207, "volume": 2548106.0}, {"date": "2021-02-16", "close": 0.0207, "volume": 1076943.0}, {"date": "2021-02-17", "close": 0.0207, "volume": 1811274.0}, {"date": "2021-02-18", "close": 0.0198, "volume": 5049240.0}, {"date": "2021-02-19", "close": 0.0198, "volume": 766851.0}, {"date": "2021-02-22", "close": 0.0207, "volume": 2805074.0}, {"date": "2021-02-23", "close": 0.0216, "volume": 3376142.0}, {"date": "2021-02-24", "close": 0.0225, "volume": 3113756.0}, {"date": "2021-02-25", "close": 0.0234, "volume": 1554076.0}, {"date": "2021-02-26", "close": 0.0216, "volume": 3371123.0}, {"date": "2021-03-01", "close": 0.0216, "volume": 956404.0}, {"date": "2021-03-02", "close": 0.0225, "volume": 1208678.0}, {"date": "2021-03-03", "close": 0.0225, "volume": 2410162.0}, {"date": "2021-03-04", "close": 0.0234, "volume": 1393879.0}, {"date": "2021-03-05", "close": 0.0225, "volume": 288889.0}, {"date": "2021-03-08", "close": 0.0225, "volume": 1252894.0}, {"date": "2021-03-09", "close": 0.0261, "volume": 8264470.0}, {"date": "2021-03-10", "close": 0.0252, "volume": 5999589.0}, {"date": "2021-03-11", "close": 0.027, "volume": 2593824.0}, {"date": "2021-03-12", "close": 0.0288, "volume": 7368296.0}, {"date": "2021-03-15", "close": 0.027, "volume": 2643551.0}, {"date": "2021-03-16", "close": 0.0279, "volume": 2294579.0}, {"date": "2021-03-17", "close": 0.027, "volume": 1444604.0}, {"date": "2021-03-18", "close": 0.0252, "volume": 2360064.0}, {"date": "2021-03-19", "close": 0.0252, "volume": 1365716.0}, {"date": "2021-03-22", "close": 0.027, "volume": 461481.0}, {"date": "2021-03-23", "close": 0.0252, "volume": 1099780.0}, {"date": "2021-03-24", "close": 0.0252, "volume": 654589.0}, {"date": "2021-03-25", "close": 0.0261, "volume": 481529.0}, {"date": "2021-03-26", "close": 0.0234, "volume": 4153002.0}, {"date": "2021-03-29", "close": 0.0252, "volume": 1257487.0}, {"date": "2021-03-30", "close": 0.0279, "volume": 17145564.0}, {"date": "2021-03-31", "close": 0.0315, "volume": 5613144.0}, {"date": "2021-04-01", "close": 0.0306, "volume": 4557121.0}, {"date": "2021-04-06", "close": 0.0306, "volume": 3088764.0}, {"date": "2021-04-07", "close": 0.0306, "volume": 1065500.0}, {"date": "2021-04-08", "close": 0.0279, "volume": 2550729.0}, {"date": "2021-04-09", "close": 0.0297, "volume": 25556.0}, {"date": "2021-04-12", "close": 0.027, "volume": 2530230.0}, {"date": "2021-04-13", "close": 0.0261, "volume": 1204111.0}, {"date": "2021-04-14", "close": 0.0279, "volume": 1697168.0}, {"date": "2021-04-15", "close": 0.0279, "volume": 465971.0}, {"date": "2021-04-16", "close": 0.027, "volume": 1026503.0}, {"date": "2021-04-19", "close": 0.0279, "volume": 1095167.0}, {"date": "2021-04-20", "close": 0.027, "volume": 808180.0}, {"date": "2021-04-21", "close": 0.027, "volume": 1109658.0}, {"date": "2021-04-22", "close": 0.027, "volume": 357102.0}, {"date": "2021-04-23", "close": 0.0261, "volume": 1088538.0}, {"date": "2021-04-26", "close": 0.027, "volume": 850777.0}, {"date": "2021-04-27", "close": 0.0261, "volume": 580458.0}, {"date": "2021-04-28", "close": 0.027, "volume": 493129.0}, {"date": "2021-04-29", "close": 0.0261, "volume": 889682.0}, {"date": "2021-04-30", "close": 0.027, "volume": 4149170.0}, {"date": "2021-05-03", "close": 0.0288, "volume": 3842040.0}, {"date": "2021-05-04", "close": 0.0297, "volume": 1705164.0}, {"date": "2021-05-05", "close": 0.0279, "volume": 3303070.0}, {"date": "2021-05-06", "close": 0.0279, "volume": 876662.0}, {"date": "2021-05-07", "close": 0.0288, "volume": 419924.0}, {"date": "2021-05-10", "close": 0.0279, "volume": 672834.0}, {"date": "2021-05-11", "close": 0.0261, "volume": 680096.0}, {"date": "2021-05-12", "close": 0.0261, "volume": 493996.0}, {"date": "2021-05-13", "close": 0.0252, "volume": 2151070.0}, {"date": "2021-05-14", "close": 0.0252, "volume": 497571.0}, {"date": "2021-05-17", "close": 0.0252, "volume": 609196.0}, {"date": "2021-05-18", "close": 0.0261, "volume": 246604.0}, {"date": "2021-05-19", "close": 0.0252, "volume": 49639.0}, {"date": "2021-05-20", "close": 0.0261, "volume": 217088.0}, {"date": "2021-05-21", "close": 0.0252, "volume": 115089.0}, {"date": "2021-05-24", "close": 0.0252, "volume": 170778.0}, {"date": "2021-05-25", "close": 0.0252, "volume": 833824.0}, {"date": "2021-05-26", "close": 0.0234, "volume": 2773673.0}, {"date": "2021-05-27", "close": 0.0234, "volume": 582223.0}, {"date": "2021-05-28", "close": 0.0243, "volume": 735314.0}, {"date": "2021-05-31", "close": 0.0252, "volume": 1194649.0}, {"date": "2021-06-01", "close": 0.0252, "volume": 195760.0}, {"date": "2021-06-02", "close": 0.0261, "volume": 227778.0}, {"date": "2021-06-03", "close": 0.0261, "volume": 565000.0}, {"date": "2021-06-04", "close": 0.027, "volume": 452197.0}, {"date": "2021-06-07", "close": 0.0252, "volume": 904506.0}, {"date": "2021-06-08", "close": 0.0243, "volume": 1596111.0}, {"date": "2021-06-09", "close": 0.0243, "volume": 560873.0}, {"date": "2021-06-10", "close": 0.0234, "volume": 1089553.0}, {"date": "2021-06-11", "close": 0.0243, "volume": 175297.0}, {"date": "2021-06-15", "close": 0.027, "volume": 1274741.0}, {"date": "2021-06-16", "close": 0.0261, "volume": 66091.0}, {"date": "2021-06-17", "close": 0.0261, "volume": 156131.0}, {"date": "2021-06-18", "close": 0.0261, "volume": 1111446.0}, {"date": "2021-06-21", "close": 0.0261, "volume": 192604.0}, {"date": "2021-06-22", "close": 0.0243, "volume": 2048057.0}, {"date": "2021-06-23", "close": 0.0252, "volume": 468613.0}, {"date": "2021-06-24", "close": 0.0252, "volume": 450388.0}, {"date": "2021-06-25", "close": 0.0252, "volume": 28253.0}, {"date": "2021-06-28", "close": 0.0234, "volume": 1222222.0}, {"date": "2021-06-29", "close": 0.0225, "volume": 3009603.0}, {"date": "2021-06-30", "close": 0.0225, "volume": 1967882.0}, {"date": "2021-07-01", "close": 0.0225, "volume": 139320.0}, {"date": "2021-07-02", "close": 0.0279, "volume": 6151356.0}, {"date": "2021-07-07", "close": 0.027, "volume": 6527018.0}, {"date": "2021-07-08", "close": 0.027, "volume": 565416.0}, {"date": "2021-07-09", "close": 0.0288, "volume": 1539299.0}, {"date": "2021-07-12", "close": 0.0279, "volume": 884491.0}, {"date": "2021-07-13", "close": 0.0261, "volume": 2633890.0}, {"date": "2021-07-14", "close": 0.0279, "volume": 1211306.0}, {"date": "2021-07-15", "close": 0.027, "volume": 507370.0}, {"date": "2021-07-16", "close": 0.027, "volume": 413239.0}, {"date": "2021-07-19", "close": 0.0243, "volume": 3368292.0}, {"date": "2021-07-20", "close": 0.027, "volume": 1395613.0}, {"date": "2021-07-21", "close": 0.027, "volume": 5258953.0}, {"date": "2021-07-22", "close": 0.0252, "volume": 1108453.0}, {"date": "2021-07-23", "close": 0.0243, "volume": 2362992.0}, {"date": "2021-07-26", "close": 0.0252, "volume": 1882140.0}, {"date": "2021-07-27", "close": 0.0252, "volume": 382701.0}, {"date": "2021-07-28", "close": 0.0252, "volume": 1792427.0}, {"date": "2021-07-29", "close": 0.0261, "volume": 984578.0}, {"date": "2021-07-30", "close": 0.0261, "volume": 350170.0}, {"date": "2021-08-02", "close": 0.027, "volume": 1712168.0}, {"date": "2021-08-03", "close": 0.0243, "volume": 68191.0}, {"date": "2021-08-04", "close": 0.027, "volume": 322930.0}, {"date": "2021-08-05", "close": 0.0261, "volume": 1177513.0}, {"date": "2021-08-06", "close": 0.0252, "volume": 174941.0}, {"date": "2021-08-09", "close": 0.0243, "volume": 717768.0}, {"date": "2021-08-10", "close": 0.0243, "volume": 1151141.0}, {"date": "2021-08-11", "close": 0.0252, "volume": 1011702.0}, {"date": "2021-08-12", "close": 0.0252, "volume": 182094.0}, {"date": "2021-08-13", "close": 0.0243, "volume": 6667.0}, {"date": "2021-08-16", "close": 0.0243, "volume": 1635452.0}, {"date": "2021-08-17", "close": 0.0243, "volume": 711736.0}, {"date": "2021-08-18", "close": 0.0252, "volume": 161907.0}, {"date": "2021-08-19", "close": 0.0243, "volume": 1064896.0}, {"date": "2021-08-20", "close": 0.0243, "volume": 4319502.0}, {"date": "2021-08-23", "close": 0.0234, "volume": 439933.0}, {"date": "2021-08-24", "close": 0.0234, "volume": 698066.0}, {"date": "2021-08-25", "close": 0.0234, "volume": 951567.0}, {"date": "2021-08-26", "close": 0.0234, "volume": 674177.0}, {"date": "2021-08-27", "close": 0.0225, "volume": 573333.0}, {"date": "2021-08-30", "close": 0.0234, "volume": 434129.0}, {"date": "2021-08-31", "close": 0.0234, "volume": 2208312.0}, {"date": "2021-09-01", "close": 0.0243, "volume": 958520.0}, {"date": "2021-09-02", "close": 0.0234, "volume": 278454.0}, {"date": "2021-09-03", "close": 0.0234, "volume": 54237.0}, {"date": "2021-09-06", "close": 0.0234, "volume": 1685907.0}, {"date": "2021-09-07", "close": 0.0243, "volume": 1255556.0}, {"date": "2021-09-08", "close": 0.0243, "volume": 277778.0}, {"date": "2021-09-09", "close": 0.0234, "volume": 990054.0}, {"date": "2021-09-10", "close": 0.0225, "volume": 291556.0}, {"date": "2021-09-13", "close": 0.0225, "volume": 1022439.0}, {"date": "2021-09-14", "close": 0.0225, "volume": 1088889.0}, {"date": "2021-09-15", "close": 0.0225, "volume": 383922.0}, {"date": "2021-09-16", "close": 0.02295, "volume": 138044.0}, {"date": "2021-09-17", "close": 0.0225, "volume": 3521640.0}, {"date": "2021-09-20", "close": 0.0207, "volume": 3159416.0}, {"date": "2021-09-21", "close": 0.0189, "volume": 3186646.0}, {"date": "2021-09-22", "close": 0.0198, "volume": 2281629.0}, {"date": "2021-09-23", "close": 0.0189, "volume": 1673630.0}, {"date": "2021-09-24", "close": 0.0189, "volume": 651552.0}, {"date": "2021-09-27", "close": 0.0198, "volume": 73838.0}, {"date": "2021-09-28", "close": 0.0198, "volume": 621237.0}, {"date": "2021-09-29", "close": 0.0189, "volume": 47504.0}, {"date": "2021-09-30", "close": 0.0189, "volume": 936219.0}, {"date": "2021-10-01", "close": 0.0198, "volume": 1245623.0}, {"date": "2021-10-04", "close": 0.0189, "volume": 517753.0}, {"date": "2021-10-05", "close": 0.0198, "volume": 521451.0}, {"date": "2021-10-06", "close": 0.0216, "volume": 675927.0}, {"date": "2021-10-07", "close": 0.0216, "volume": 410774.0}, {"date": "2021-10-08", "close": 0.0234, "volume": 875759.0}, {"date": "2021-10-11", "close": 0.0225, "volume": 178373.0}, {"date": "2021-10-12", "close": 0.0225, "volume": 222222.0}, {"date": "2021-10-14", "close": 0.0207, "volume": 384333.0}, {"date": "2021-10-15", "close": 0.0216, "volume": 111293.0}, {"date": "2021-10-18", "close": 0.0225, "volume": 697461.0}, {"date": "2021-10-19", "close": 0.0225, "volume": 1207503.0}, {"date": "2021-10-20", "close": 0.0216, "volume": 345599.0}, {"date": "2021-10-22", "close": 0.0225, "volume": 333544.0}, {"date": "2021-10-25", "close": 0.0216, "volume": 526699.0}, {"date": "2021-10-26", "close": 0.0216, "volume": 11961.0}, {"date": "2021-10-27", "close": 0.0216, "volume": 256566.0}, {"date": "2021-10-28", "close": 0.0234, "volume": 400969.0}, {"date": "2021-10-29", "close": 0.0225, "volume": 193851.0}, {"date": "2021-11-01", "close": 0.0207, "volume": 2514138.0}, {"date": "2021-11-02", "close": 0.0189, "volume": 2957370.0}, {"date": "2021-11-03", "close": 0.0207, "volume": 1938703.0}, {"date": "2021-11-04", "close": 0.0207, "volume": 47222.0}, {"date": "2021-11-05", "close": 0.0216, "volume": 1121130.0}, {"date": "2021-11-08", "close": 0.0207, "volume": 1063877.0}, {"date": "2021-11-09", "close": 0.0198, "volume": 751350.0}, {"date": "2021-11-10", "close": 0.0198, "volume": 1810273.0}, {"date": "2021-11-15", "close": 0.0207, "volume": 5647098.0}, {"date": "2021-11-16", "close": 0.0198, "volume": 3383210.0}, {"date": "2021-11-17", "close": 0.0198, "volume": 381007.0}, {"date": "2021-11-18", "close": 0.0198, "volume": 1918632.0}, {"date": "2021-11-19", "close": 0.0198, "volume": 777831.0}, {"date": "2021-11-22", "close": 0.0189, "volume": 1174831.0}, {"date": "2021-11-23", "close": 0.0198, "volume": 5649987.0}, {"date": "2021-11-24", "close": 0.0207, "volume": 1024824.0}, {"date": "2021-11-25", "close": 0.0216, "volume": 792221.0}, {"date": "2021-11-26", "close": 0.0198, "volume": 751956.0}, {"date": "2021-11-29", "close": 0.0198, "volume": 88889.0}, {"date": "2021-11-30", "close": 0.018, "volume": 2572612.0}, {"date": "2021-12-01", "close": 0.018, "volume": 1391749.0}, {"date": "2021-12-02", "close": 0.018, "volume": 658778.0}, {"date": "2021-12-03", "close": 0.0171, "volume": 262918.0}, {"date": "2021-12-06", "close": 0.0171, "volume": 555556.0}, {"date": "2021-12-07", "close": 0.0171, "volume": 111111.0}, {"date": "2021-12-09", "close": 0.018, "volume": 305456.0}, {"date": "2021-12-10", "close": 0.018, "volume": 88972.0}, {"date": "2021-12-13", "close": 0.018, "volume": 555556.0}, {"date": "2021-12-14", "close": 0.0171, "volume": 743104.0}, {"date": "2021-12-15", "close": 0.018, "volume": 38646.0}, {"date": "2021-12-16", "close": 0.0171, "volume": 444444.0}, {"date": "2021-12-17", "close": 0.0189, "volume": 1581826.0}, {"date": "2021-12-20", "close": 0.0189, "volume": 27778.0}, {"date": "2021-12-21", "close": 0.018, "volume": 2301403.0}, {"date": "2021-12-22", "close": 0.018, "volume": 662783.0}, {"date": "2021-12-23", "close": 0.018, "volume": 102920.0}, {"date": "2021-12-24", "close": 0.018, "volume": 379402.0}, {"date": "2021-12-29", "close": 0.018, "volume": 615589.0}, {"date": "2021-12-30", "close": 0.0189, "volume": 159706.0}, {"date": "2021-12-31", "close": 0.0189, "volume": 246984.0}, {"date": "2022-01-04", "close": 0.0189, "volume": 100529.0}, {"date": "2022-01-06", "close": 0.0189, "volume": 19.0}, {"date": "2022-01-10", "close": 0.0189, "volume": 53.0}, {"date": "2022-01-13", "close": 0.018, "volume": 299222.0}, {"date": "2022-01-14", "close": 0.018, "volume": 111889.0}, {"date": "2022-01-17", "close": 0.0171, "volume": 1558434.0}, {"date": "2022-01-18", "close": 0.0171, "volume": 825491.0}, {"date": "2022-01-19", "close": 0.0171, "volume": 64280.0}, {"date": "2022-01-20", "close": 0.018, "volume": 57852.0}, {"date": "2022-01-21", "close": 0.018, "volume": 1296431.0}, {"date": "2022-01-24", "close": 0.0171, "volume": 107043.0}, {"date": "2022-01-25", "close": 0.0153, "volume": 499481.0}, {"date": "2022-01-27", "close": 0.0171, "volume": 618066.0}, {"date": "2022-01-28", "close": 0.018, "volume": 267581.0}, {"date": "2022-01-31", "close": 0.018, "volume": 136672.0}, {"date": "2022-02-01", "close": 0.0171, "volume": 214393.0}, {"date": "2022-02-02", "close": 0.0162, "volume": 750000.0}, {"date": "2022-02-04", "close": 0.0162, "volume": 77778.0}, {"date": "2022-02-07", "close": 0.0153, "volume": 130719.0}, {"date": "2022-02-08", "close": 0.0162, "volume": 605199.0}, {"date": "2022-02-09", "close": 0.0153, "volume": 990821.0}, {"date": "2022-02-10", "close": 0.0144, "volume": 885696.0}, {"date": "2022-02-11", "close": 0.0153, "volume": 377606.0}, {"date": "2022-02-14", "close": 0.0153, "volume": 280900.0}, {"date": "2022-02-15", "close": 0.0153, "volume": 873596.0}, {"date": "2022-02-16", "close": 0.0153, "volume": 135167.0}, {"date": "2022-02-17", "close": 0.0144, "volume": 25252.0}, {"date": "2022-02-18", "close": 0.0135, "volume": 1026199.0}, {"date": "2022-02-21", "close": 0.0135, "volume": 1050130.0}, {"date": "2022-02-22", "close": 0.0135, "volume": 414886.0}, {"date": "2022-02-23", "close": 0.0126, "volume": 164326.0}, {"date": "2022-02-24", "close": 0.0135, "volume": 619493.0}, {"date": "2022-02-25", "close": 0.0117, "volume": 2766302.0}, {"date": "2022-02-28", "close": 0.0126, "volume": 236512.0}, {"date": "2022-03-01", "close": 0.0117, "volume": 2477123.0}, {"date": "2022-03-02", "close": 0.0117, "volume": 462529.0}, {"date": "2022-03-03", "close": 0.0135, "volume": 447497.0}, {"date": "2022-03-04", "close": 0.0135, "volume": 98118.0}, {"date": "2022-03-07", "close": 0.0135, "volume": 393697.0}, {"date": "2022-03-08", "close": 0.0135, "volume": 686.0}, {"date": "2022-03-09", "close": 0.0126, "volume": 59523.0}, {"date": "2022-03-10", "close": 0.0126, "volume": 79366.0}, {"date": "2022-03-11", "close": 0.0126, "volume": 422222.0}, {"date": "2022-03-14", "close": 0.0117, "volume": 839418.0}, {"date": "2022-03-15", "close": 0.0108, "volume": 2833206.0}, {"date": "2022-03-16", "close": 0.0117, "volume": 2614434.0}, {"date": "2022-03-17", "close": 0.0126, "volume": 1202938.0}, {"date": "2022-03-18", "close": 0.0126, "volume": 1123603.0}, {"date": "2022-03-21", "close": 0.0126, "volume": 260317.0}, {"date": "2022-03-22", "close": 0.0126, "volume": 99938.0}, {"date": "2022-03-23", "close": 0.0135, "volume": 588889.0}, {"date": "2022-03-24", "close": 0.0153, "volume": 1209149.0}, {"date": "2022-03-25", "close": 0.0162, "volume": 1846164.0}, {"date": "2022-03-28", "close": 0.0144, "volume": 403122.0}, {"date": "2022-03-29", "close": 0.0135, "volume": 1186909.0}, {"date": "2022-03-31", "close": 0.0135, "volume": 1144444.0}, {"date": "2022-04-04", "close": 0.0144, "volume": 729153.0}, {"date": "2022-04-05", "close": 0.0144, "volume": 1015386.0}, {"date": "2022-04-06", "close": 0.0144, "volume": 231767.0}, {"date": "2022-04-07", "close": 0.0144, "volume": 230767.0}, {"date": "2022-04-08", "close": 0.0144, "volume": 122222.0}, {"date": "2022-04-11", "close": 0.0135, "volume": 322222.0}, {"date": "2022-04-12", "close": 0.0135, "volume": 55556.0}, {"date": "2022-04-13", "close": 0.0135, "volume": 1592631.0}, {"date": "2022-04-14", "close": 0.0135, "volume": 99147.0}, {"date": "2022-04-19", "close": 0.0135, "volume": 362112.0}, {"date": "2022-04-21", "close": 0.0126, "volume": 164013.0}, {"date": "2022-04-22", "close": 0.0135, "volume": 2285514.0}, {"date": "2022-04-26", "close": 0.0117, "volume": 1116360.0}, {"date": "2022-04-28", "close": 0.0117, "volume": 447341.0}, {"date": "2022-04-29", "close": 0.0117, "volume": 3982476.0}, {"date": "2022-05-02", "close": 0.0117, "volume": 426683.0}, {"date": "2022-05-03", "close": 0.0126, "volume": 1336602.0}, {"date": "2022-05-04", "close": 0.0135, "volume": 1365002.0}, {"date": "2022-05-06", "close": 0.0126, "volume": 74073.0}, {"date": "2022-05-09", "close": 0.0126, "volume": 1152944.0}, {"date": "2022-05-10", "close": 0.0126, "volume": 249206.0}, {"date": "2022-05-11", "close": 0.0126, "volume": 839766.0}, {"date": "2022-05-12", "close": 0.0117, "volume": 1455122.0}, {"date": "2022-05-16", "close": 0.0117, "volume": 1386839.0}, {"date": "2022-05-17", "close": 0.0117, "volume": 1194712.0}, {"date": "2022-05-18", "close": 0.0117, "volume": 95442.0}, {"date": "2022-05-19", "close": 0.0117, "volume": 44444.0}, {"date": "2022-05-23", "close": 0.0117, "volume": 916706.0}, {"date": "2022-05-24", "close": 0.0117, "volume": 771.0}, {"date": "2022-05-25", "close": 0.0117, "volume": 555556.0}, {"date": "2022-05-26", "close": 0.0108, "volume": 660506.0}, {"date": "2022-05-27", "close": 0.0108, "volume": 143292.0}, {"date": "2022-05-30", "close": 0.0099, "volume": 1112911.0}, {"date": "2022-05-31", "close": 0.0108, "volume": 1828410.0}, {"date": "2022-06-01", "close": 0.0108, "volume": 250173.0}, {"date": "2022-06-02", "close": 0.0108, "volume": 976964.0}, {"date": "2022-06-03", "close": 0.0108, "volume": 696249.0}, {"date": "2022-06-06", "close": 0.0099, "volume": 19360.0}, {"date": "2022-06-07", "close": 0.0099, "volume": 596242.0}, {"date": "2022-06-08", "close": 0.0099, "volume": 591444.0}, {"date": "2022-06-09", "close": 0.0108, "volume": 2677778.0}, {"date": "2022-06-14", "close": 0.009, "volume": 2252893.0}, {"date": "2022-06-15", "close": 0.0081, "volume": 626666.0}, {"date": "2022-06-16", "close": 0.009, "volume": 578463.0}, {"date": "2022-06-17", "close": 0.009, "volume": 860424.0}, {"date": "2022-06-20", "close": 0.0081, "volume": 215556.0}, {"date": "2022-06-21", "close": 0.0072, "volume": 4356342.0}, {"date": "2022-06-22", "close": 0.0081, "volume": 432167.0}, {"date": "2022-06-23", "close": 0.0072, "volume": 1035341.0}, {"date": "2022-06-24", "close": 0.0072, "volume": 2272703.0}, {"date": "2022-06-27", "close": 0.0072, "volume": 888889.0}, {"date": "2022-06-28", "close": 0.0081, "volume": 1646884.0}, {"date": "2022-06-29", "close": 0.0081, "volume": 722333.0}, {"date": "2022-06-30", "close": 0.009, "volume": 844483.0}, {"date": "2022-07-01", "close": 0.009, "volume": 913333.0}, {"date": "2022-07-04", "close": 0.009, "volume": 971296.0}, {"date": "2022-07-06", "close": 0.009, "volume": 500000.0}, {"date": "2022-07-07", "close": 0.0108, "volume": 3424106.0}, {"date": "2022-07-08", "close": 0.0099, "volume": 792898.0}, {"date": "2022-07-11", "close": 0.0108, "volume": 155637.0}, {"date": "2022-07-12", "close": 0.0099, "volume": 122222.0}, {"date": "2022-07-13", "close": 0.0108, "volume": 385926.0}, {"date": "2022-07-15", "close": 0.0108, "volume": 1867592.0}, {"date": "2022-07-18", "close": 0.0099, "volume": 104497.0}, {"date": "2022-07-19", "close": 0.0108, "volume": 1090019.0}, {"date": "2022-07-20", "close": 0.0108, "volume": 971109.0}, {"date": "2022-07-21", "close": 0.0126, "volume": 111111.0}, {"date": "2022-07-22", "close": 0.0117, "volume": 18969.0}, {"date": "2022-07-26", "close": 0.0108, "volume": 2343176.0}, {"date": "2022-07-27", "close": 0.0099, "volume": 3772851.0}, {"date": "2022-07-28", "close": 0.0099, "volume": 77778.0}, {"date": "2022-08-01", "close": 0.0099, "volume": 471050.0}, {"date": "2022-08-03", "close": 0.0108, "volume": 90241.0}, {"date": "2022-08-04", "close": 0.0117, "volume": 1561107.0}, {"date": "2022-08-05", "close": 0.0117, "volume": 349956.0}, {"date": "2022-08-09", "close": 0.0117, "volume": 873070.0}, {"date": "2022-08-10", "close": 0.0117, "volume": 177486.0}, {"date": "2022-08-12", "close": 0.0117, "volume": 222244.0}, {"date": "2022-08-15", "close": 0.0126, "volume": 68889.0}, {"date": "2022-08-17", "close": 0.0117, "volume": 835938.0}, {"date": "2022-08-18", "close": 0.0126, "volume": 938960.0}, {"date": "2022-08-19", "close": 0.0126, "volume": 1154531.0}, {"date": "2022-08-22", "close": 0.0126, "volume": 4190.0}, {"date": "2022-08-23", "close": 0.0135, "volume": 1437037.0}, {"date": "2022-08-24", "close": 0.0126, "volume": 520776.0}, {"date": "2022-08-25", "close": 0.0126, "volume": 1773506.0}, {"date": "2022-08-26", "close": 0.0126, "volume": 57788.0}, {"date": "2022-08-29", "close": 0.0126, "volume": 769506.0}, {"date": "2022-08-30", "close": 0.01305, "volume": 1077000.0}, {"date": "2022-08-31", "close": 0.0126, "volume": 1040294.0}, {"date": "2022-09-05", "close": 0.0144, "volume": 1055556.0}, {"date": "2022-09-06", "close": 0.0144, "volume": 333333.0}, {"date": "2022-09-07", "close": 0.0135, "volume": 22222.0}, {"date": "2022-09-09", "close": 0.0135, "volume": 555556.0}, {"date": "2022-09-12", "close": 0.0126, "volume": 348824.0}, {"date": "2022-09-14", "close": 0.0126, "volume": 995620.0}, {"date": "2022-09-15", "close": 0.0126, "volume": 555556.0}, {"date": "2022-09-16", "close": 0.0126, "volume": 1104344.0}, {"date": "2022-09-19", "close": 0.0126, "volume": 79622.0}, {"date": "2022-09-21", "close": 0.0126, "volume": 555556.0}, {"date": "2022-09-23", "close": 0.0117, "volume": 20000.0}, {"date": "2022-09-26", "close": 0.0117, "volume": 155323.0}, {"date": "2022-09-27", "close": 0.0117, "volume": 222222.0}, {"date": "2022-09-28", "close": 0.0126, "volume": 1348889.0}, {"date": "2022-09-29", "close": 0.0126, "volume": 544778.0}, {"date": "2022-09-30", "close": 0.0126, "volume": 555556.0}, {"date": "2022-10-03", "close": 0.0117, "volume": 859367.0}, {"date": "2022-10-04", "close": 0.0108, "volume": 122778.0}, {"date": "2022-10-05", "close": 0.0117, "volume": 883333.0}, {"date": "2022-10-06", "close": 0.0117, "volume": 52194.0}, {"date": "2022-10-07", "close": 0.0117, "volume": 88888.0}, {"date": "2022-10-10", "close": 0.0117, "volume": 931078.0}, {"date": "2022-10-13", "close": 0.0126, "volume": 387127.0}, {"date": "2022-10-17", "close": 0.0126, "volume": 555556.0}, {"date": "2022-10-18", "close": 0.0126, "volume": 555556.0}, {"date": "2022-10-19", "close": 0.0126, "volume": 412776.0}, {"date": "2022-10-21", "close": 0.0135, "volume": 20942.0}, {"date": "2022-10-25", "close": 0.0135, "volume": 86667.0}, {"date": "2022-10-26", "close": 0.0135, "volume": 1239062.0}, {"date": "2022-10-27", "close": 0.0126, "volume": 630000.0}, {"date": "2022-10-28", "close": 0.0126, "volume": 83333.0}, {"date": "2022-10-31", "close": 0.0126, "volume": 77778.0}, {"date": "2022-11-02", "close": 0.0135, "volume": 54444.0}, {"date": "2022-11-03", "close": 0.0135, "volume": 602333.0}, {"date": "2022-11-04", "close": 0.0126, "volume": 1517937.0}, {"date": "2022-11-07", "close": 0.0126, "volume": 399737.0}, {"date": "2022-11-08", "close": 0.0126, "volume": 250276.0}, {"date": "2022-11-09", "close": 0.0135, "volume": 2282752.0}, {"date": "2022-11-14", "close": 0.0126, "volume": 111322.0}, {"date": "2022-11-15", "close": 0.0135, "volume": 2452263.0}, {"date": "2022-11-16", "close": 0.0126, "volume": 148000.0}, {"date": "2022-11-18", "close": 0.0126, "volume": 777824.0}, {"date": "2022-11-21", "close": 0.0117, "volume": 1204600.0}, {"date": "2022-11-22", "close": 0.0117, "volume": 1777789.0}, {"date": "2022-11-24", "close": 0.0126, "volume": 1283444.0}, {"date": "2022-11-28", "close": 0.0117, "volume": 905298.0}, {"date": "2022-11-29", "close": 0.0108, "volume": 687479.0}, {"date": "2022-12-01", "close": 0.0117, "volume": 248278.0}, {"date": "2022-12-02", "close": 0.0117, "volume": 150000.0}, {"date": "2022-12-05", "close": 0.0117, "volume": 200419.0}, {"date": "2022-12-06", "close": 0.0108, "volume": 333333.0}, {"date": "2022-12-07", "close": 0.0108, "volume": 227834.0}, {"date": "2022-12-08", "close": 0.0108, "volume": 467451.0}, {"date": "2022-12-09", "close": 0.0117, "volume": 314614.0}, {"date": "2022-12-12", "close": 0.0108, "volume": 313898.0}, {"date": "2022-12-13", "close": 0.0108, "volume": 110194.0}, {"date": "2022-12-14", "close": 0.0108, "volume": 11111.0}, {"date": "2022-12-15", "close": 0.0108, "volume": 111111.0}, {"date": "2022-12-19", "close": 0.0108, "volume": 153817.0}, {"date": "2022-12-21", "close": 0.009, "volume": 588888.0}, {"date": "2022-12-22", "close": 0.009, "volume": 554456.0}, {"date": "2022-12-29", "close": 0.009, "volume": 221122.0}, {"date": "2023-01-03", "close": 0.009, "volume": 11111.0}, {"date": "2023-01-12", "close": 0.009, "volume": 222114.0}, {"date": "2023-01-13", "close": 0.009, "volume": 111219.0}, {"date": "2023-01-16", "close": 0.009, "volume": 490000.0}, {"date": "2023-01-18", "close": 0.009, "volume": 136677.0}, {"date": "2023-01-19", "close": 0.009, "volume": 277778.0}, {"date": "2023-01-20", "close": 0.0108, "volume": 4931258.0}, {"date": "2023-01-23", "close": 0.0099, "volume": 375349.0}, {"date": "2023-01-24", "close": 0.0099, "volume": 142754.0}, {"date": "2023-01-27", "close": 0.0108, "volume": 500000.0}, {"date": "2023-01-30", "close": 0.0108, "volume": 599292.0}, {"date": "2023-01-31", "close": 0.009, "volume": 243667.0}, {"date": "2023-02-01", "close": 0.0099, "volume": 555556.0}, {"date": "2023-02-02", "close": 0.009, "volume": 2067437.0}, {"date": "2023-02-03", "close": 0.009, "volume": 501967.0}, {"date": "2023-02-06", "close": 0.0081, "volume": 1099912.0}, {"date": "2023-02-07", "close": 0.009, "volume": 1529653.0}, {"date": "2023-02-08", "close": 0.009, "volume": 137778.0}, {"date": "2023-02-09", "close": 0.009, "volume": 29333.0}, {"date": "2023-02-10", "close": 0.0081, "volume": 370286.0}, {"date": "2023-02-13", "close": 0.0081, "volume": 183962.0}, {"date": "2023-02-15", "close": 0.009, "volume": 2806502.0}, {"date": "2023-02-16", "close": 0.0081, "volume": 710327.0}, {"date": "2023-02-17", "close": 0.0081, "volume": 1666667.0}, {"date": "2023-02-21", "close": 0.0081, "volume": 162269.0}, {"date": "2023-02-22", "close": 0.0063, "volume": 11281958.0}, {"date": "2023-02-23", "close": 0.0063, "volume": 2947052.0}, {"date": "2023-02-27", "close": 0.0063, "volume": 679056.0}, {"date": "2023-02-28", "close": 0.0072, "volume": 2013722.0}, {"date": "2023-03-01", "close": 0.0072, "volume": 20996.0}, {"date": "2023-03-02", "close": 0.0072, "volume": 718427.0}, {"date": "2023-03-03", "close": 0.0072, "volume": 851500.0}, {"date": "2023-03-06", "close": 0.0135, "volume": 49976342.0}, {"date": "2023-03-07", "close": 0.0099, "volume": 11027786.0}, {"date": "2023-03-08", "close": 0.0117, "volume": 5135274.0}, {"date": "2023-03-09", "close": 0.0117, "volume": 1285480.0}, {"date": "2023-03-10", "close": 0.0117, "volume": 5255487.0}, {"date": "2023-03-13", "close": 0.0108, "volume": 874957.0}, {"date": "2023-03-15", "close": 0.009, "volume": 1999549.0}, {"date": "2023-03-16", "close": 0.009, "volume": 1733147.0}, {"date": "2023-03-17", "close": 0.0099, "volume": 1971207.0}, {"date": "2023-03-20", "close": 0.009, "volume": 692332.0}, {"date": "2023-03-21", "close": 0.009, "volume": 760.0}, {"date": "2023-03-22", "close": 0.0099, "volume": 1211426.0}, {"date": "2023-03-23", "close": 0.0099, "volume": 1771973.0}, {"date": "2023-03-24", "close": 0.009, "volume": 1003178.0}, {"date": "2023-03-28", "close": 0.0099, "volume": 1144444.0}, {"date": "2023-03-30", "close": 0.0099, "volume": 1335247.0}, {"date": "2023-03-31", "close": 0.0099, "volume": 51111.0}, {"date": "2023-04-03", "close": 0.009, "volume": 740740.0}, {"date": "2023-04-05", "close": 0.009, "volume": 555556.0}, {"date": "2023-04-11", "close": 0.009, "volume": 388500.0}, {"date": "2023-04-12", "close": 0.0099, "volume": 5425649.0}, {"date": "2023-04-13", "close": 0.0108, "volume": 236252.0}, {"date": "2023-04-14", "close": 0.0099, "volume": 916967.0}, {"date": "2023-04-17", "close": 0.0099, "volume": 212398.0}, {"date": "2023-04-18", "close": 0.009, "volume": 51759.0}, {"date": "2023-04-19", "close": 0.009, "volume": 1012420.0}, {"date": "2023-04-28", "close": 0.0081, "volume": 3657898.0}, {"date": "2023-05-01", "close": 0.0081, "volume": 30000.0}, {"date": "2023-05-02", "close": 0.0072, "volume": 909567.0}, {"date": "2023-05-03", "close": 0.0081, "volume": 18518.0}, {"date": "2023-05-04", "close": 0.0072, "volume": 1011726.0}, {"date": "2023-05-05", "close": 0.0081, "volume": 513119.0}, {"date": "2023-05-08", "close": 0.0081, "volume": 2133776.0}, {"date": "2023-05-09", "close": 0.0081, "volume": 46300.0}, {"date": "2023-05-10", "close": 0.0072, "volume": 69444.0}, {"date": "2023-05-11", "close": 0.0063, "volume": 819444.0}, {"date": "2023-05-12", "close": 0.009, "volume": 1980392.0}, {"date": "2023-05-15", "close": 0.0072, "volume": 543690.0}, {"date": "2023-05-16", "close": 0.009, "volume": 574319.0}, {"date": "2023-05-17", "close": 0.0081, "volume": 199247.0}, {"date": "2023-05-18", "close": 0.0072, "volume": 14629.0}, {"date": "2023-05-24", "close": 0.0072, "volume": 616667.0}, {"date": "2023-05-26", "close": 0.0081, "volume": 638167.0}, {"date": "2023-05-31", "close": 0.0081, "volume": 472944.0}, {"date": "2023-06-01", "close": 0.0081, "volume": 11111.0}, {"date": "2023-06-05", "close": 0.0072, "volume": 549061.0}, {"date": "2023-06-06", "close": 0.0072, "volume": 522222.0}, {"date": "2023-06-08", "close": 0.0072, "volume": 222221.0}, {"date": "2023-06-09", "close": 0.0072, "volume": 215510.0}, {"date": "2023-06-13", "close": 0.0072, "volume": 1981104.0}, {"date": "2023-06-14", "close": 0.0072, "volume": 73068.0}, {"date": "2023-06-15", "close": 0.0054, "volume": 2812886.0}, {"date": "2023-06-19", "close": 0.0063, "volume": 300000.0}, {"date": "2023-06-20", "close": 0.0063, "volume": 2767826.0}, {"date": "2023-06-21", "close": 0.0063, "volume": 564141.0}, {"date": "2023-06-22", "close": 0.0063, "volume": 1584744.0}, {"date": "2023-06-23", "close": 0.0063, "volume": 411111.0}, {"date": "2023-06-26", "close": 0.0054, "volume": 3888597.0}, {"date": "2023-06-27", "close": 0.0063, "volume": 701590.0}, {"date": "2023-06-29", "close": 0.0063, "volume": 9165486.0}, {"date": "2023-06-30", "close": 0.0072, "volume": 2196247.0}, {"date": "2023-07-03", "close": 0.0063, "volume": 35126.0}, {"date": "2023-07-04", "close": 0.0072, "volume": 2071314.0}, {"date": "2023-07-05", "close": 0.0072, "volume": 222222.0}, {"date": "2023-07-06", "close": 0.0063, "volume": 3737078.0}, {"date": "2023-07-07", "close": 0.0063, "volume": 222222.0}, {"date": "2023-07-10", "close": 0.0063, "volume": 448861.0}, {"date": "2023-07-11", "close": 0.0063, "volume": 67224.0}, {"date": "2023-07-13", "close": 0.0063, "volume": 2240739.0}, {"date": "2023-07-14", "close": 0.0072, "volume": 180048.0}, {"date": "2023-07-19", "close": 0.0081, "volume": 318689.0}, {"date": "2023-07-20", "close": 0.0081, "volume": 90592.0}, {"date": "2023-07-25", "close": 0.0081, "volume": 845121.0}, {"date": "2023-07-26", "close": 0.0072, "volume": 196611.0}, {"date": "2023-07-28", "close": 0.0063, "volume": 111111.0}, {"date": "2023-07-31", "close": 0.0072, "volume": 94444.0}, {"date": "2023-08-01", "close": 0.0072, "volume": 2058.0}, {"date": "2023-08-02", "close": 0.0072, "volume": 33333.0}, {"date": "2023-08-03", "close": 0.0081, "volume": 123580.0}, {"date": "2023-08-04", "close": 0.0081, "volume": 38668.0}, {"date": "2023-08-07", "close": 0.0072, "volume": 744772.0}, {"date": "2023-08-10", "close": 0.0063, "volume": 166998.0}, {"date": "2023-08-14", "close": 0.0063, "volume": 2779.0}, {"date": "2023-08-17", "close": 0.0063, "volume": 26467.0}, {"date": "2023-08-18", "close": 0.0081, "volume": 355457.0}, {"date": "2023-08-22", "close": 0.009, "volume": 916667.0}, {"date": "2023-08-23", "close": 0.009, "volume": 11111.0}, {"date": "2023-08-24", "close": 0.009, "volume": 422222.0}, {"date": "2023-08-25", "close": 0.009, "volume": 661.0}, {"date": "2023-08-28", "close": 0.009, "volume": 888889.0}, {"date": "2023-08-29", "close": 0.0099, "volume": 597554.0}, {"date": "2023-08-30", "close": 0.0108, "volume": 6534416.0}, {"date": "2023-08-31", "close": 0.0117, "volume": 2202500.0}, {"date": "2023-09-01", "close": 0.0099, "volume": 244951.0}, {"date": "2023-09-04", "close": 0.0108, "volume": 169804.0}, {"date": "2023-09-05", "close": 0.0117, "volume": 2256658.0}, {"date": "2023-09-06", "close": 0.0108, "volume": 1847480.0}, {"date": "2023-09-07", "close": 0.0108, "volume": 8890.0}, {"date": "2023-09-11", "close": 0.0126, "volume": 685942.0}, {"date": "2023-09-12", "close": 0.0126, "volume": 47778.0}, {"date": "2023-09-14", "close": 0.0108, "volume": 333333.0}, {"date": "2023-09-15", "close": 0.0126, "volume": 3072222.0}, {"date": "2023-09-18", "close": 0.0126, "volume": 1172830.0}, {"date": "2023-09-19", "close": 0.0135, "volume": 2545438.0}, {"date": "2023-09-20", "close": 0.0135, "volume": 2815311.0}, {"date": "2023-09-21", "close": 0.0135, "volume": 2437000.0}, {"date": "2023-09-22", "close": 0.0135, "volume": 1533774.0}, {"date": "2023-09-25", "close": 0.0126, "volume": 10458980.0}, {"date": "2023-09-26", "close": 0.0117, "volume": 3300374.0}, {"date": "2023-09-27", "close": 0.0126, "volume": 1722916.0}, {"date": "2023-09-28", "close": 0.0117, "volume": 1562392.0}, {"date": "2023-09-29", "close": 0.0108, "volume": 524020.0}, {"date": "2023-10-02", "close": 0.0099, "volume": 1446698.0}, {"date": "2023-10-03", "close": 0.0099, "volume": 1100441.0}, {"date": "2023-10-04", "close": 0.0099, "volume": 882458.0}, {"date": "2023-10-05", "close": 0.0117, "volume": 244438.0}, {"date": "2023-10-06", "close": 0.0126, "volume": 1706153.0}, {"date": "2023-10-09", "close": 0.0126, "volume": 2403473.0}, {"date": "2023-10-11", "close": 0.0126, "volume": 612432.0}, {"date": "2023-10-13", "close": 0.0117, "volume": 603.0}, {"date": "2023-10-16", "close": 0.0099, "volume": 55917.0}, {"date": "2023-10-17", "close": 0.0117, "volume": 1565889.0}, {"date": "2023-10-19", "close": 0.0099, "volume": 249150.0}, {"date": "2023-10-20", "close": 0.0099, "volume": 701.0}, {"date": "2023-10-23", "close": 0.0081, "volume": 1793066.0}, {"date": "2023-10-24", "close": 0.0081, "volume": 772332.0}, {"date": "2023-10-30", "close": 0.0099, "volume": 523861.0}, {"date": "2023-11-03", "close": 0.0081, "volume": 614819.0}, {"date": "2023-11-07", "close": 0.0099, "volume": 511899.0}, {"date": "2023-11-08", "close": 0.0099, "volume": 3889.0}, {"date": "2023-11-09", "close": 0.0099, "volume": 792423.0}, {"date": "2023-11-10", "close": 0.0099, "volume": 3913353.0}, {"date": "2023-11-13", "close": 0.009, "volume": 914329.0}, {"date": "2023-11-14", "close": 0.009, "volume": 337336.0}, {"date": "2023-11-15", "close": 0.0108, "volume": 287928.0}, {"date": "2023-11-17", "close": 0.0108, "volume": 278236.0}, {"date": "2023-11-20", "close": 0.0108, "volume": 3048048.0}, {"date": "2023-11-22", "close": 0.0108, "volume": 64241.0}, {"date": "2023-11-23", "close": 0.0108, "volume": 572280.0}, {"date": "2023-11-24", "close": 0.0108, "volume": 459.0}, {"date": "2023-11-27", "close": 0.0099, "volume": 22222.0}, {"date": "2023-11-29", "close": 0.0099, "volume": 130782.0}, {"date": "2023-11-30", "close": 0.0099, "volume": 191113.0}, {"date": "2023-12-01", "close": 0.0099, "volume": 16667.0}, {"date": "2023-12-04", "close": 0.0099, "volume": 547202.0}, {"date": "2023-12-05", "close": 0.0099, "volume": 100770.0}, {"date": "2023-12-06", "close": 0.009, "volume": 111221.0}, {"date": "2023-12-08", "close": 0.009, "volume": 625048.0}, {"date": "2023-12-12", "close": 0.009, "volume": 1948709.0}, {"date": "2023-12-19", "close": 0.0072, "volume": 595556.0}, {"date": "2023-12-22", "close": 0.0081, "volume": 158267.0}, {"date": "2023-12-27", "close": 0.0072, "volume": 37014.0}, {"date": "2023-12-28", "close": 0.0081, "volume": 13333.0}, {"date": "2023-12-29", "close": 0.0081, "volume": 697.0}, {"date": "2024-01-02", "close": 0.0072, "volume": 1371520.0}, {"date": "2024-01-03", "close": 0.0072, "volume": 353889.0}, {"date": "2024-01-04", "close": 0.0072, "volume": 1236468.0}, {"date": "2024-01-05", "close": 0.0081, "volume": 1673224.0}, {"date": "2024-01-12", "close": 0.0081, "volume": 700.0}, {"date": "2024-01-15", "close": 0.0063, "volume": 1166667.0}, {"date": "2024-01-17", "close": 0.0063, "volume": 363663.0}, {"date": "2024-01-22", "close": 0.0063, "volume": 1898822.0}, {"date": "2024-01-23", "close": 0.0063, "volume": 144664.0}, {"date": "2024-01-24", "close": 0.0063, "volume": 634920.0}, {"date": "2024-01-25", "close": 0.0063, "volume": 165397.0}, {"date": "2024-01-29", "close": 0.0054, "volume": 84231.0}, {"date": "2024-01-30", "close": 0.0054, "volume": 2333843.0}, {"date": "2024-02-01", "close": 0.0054, "volume": 1557794.0}, {"date": "2024-02-05", "close": 0.0063, "volume": 761.0}, {"date": "2024-02-07", "close": 0.0063, "volume": 441566.0}, {"date": "2024-02-09", "close": 0.0063, "volume": 48382.0}, {"date": "2024-02-13", "close": 0.0054, "volume": 22221.0}, {"date": "2024-02-14", "close": 0.0054, "volume": 7356.0}, {"date": "2024-02-15", "close": 0.0045, "volume": 5054013.0}, {"date": "2024-02-16", "close": 0.0054, "volume": 1070097.0}, {"date": "2024-02-19", "close": 0.0054, "volume": 301676.0}, {"date": "2024-02-20", "close": 0.0054, "volume": 233333.0}, {"date": "2024-02-21", "close": 0.0054, "volume": 276890.0}, {"date": "2024-02-22", "close": 0.0063, "volume": 1213557.0}, {"date": "2024-02-23", "close": 0.0081, "volume": 1297018.0}, {"date": "2024-02-26", "close": 0.0063, "volume": 2519861.0}, {"date": "2024-02-27", "close": 0.0063, "volume": 1327778.0}, {"date": "2024-02-29", "close": 0.0072, "volume": 6756038.0}, {"date": "2024-03-01", "close": 0.0081, "volume": 166667.0}, {"date": "2024-03-04", "close": 0.009, "volume": 44978.0}, {"date": "2024-03-05", "close": 0.009, "volume": 8333.0}, {"date": "2024-03-06", "close": 0.009, "volume": 38060.0}, {"date": "2024-03-07", "close": 0.0081, "volume": 55556.0}, {"date": "2024-03-08", "close": 0.0081, "volume": 1068491.0}, {"date": "2024-03-12", "close": 0.0063, "volume": 246420.0}, {"date": "2024-03-14", "close": 0.0072, "volume": 125926.0}, {"date": "2024-03-19", "close": 0.0063, "volume": 2507389.0}, {"date": "2024-03-20", "close": 0.0054, "volume": 36686.0}, {"date": "2024-03-22", "close": 0.0054, "volume": 3136828.0}, {"date": "2024-03-26", "close": 0.0054, "volume": 144444.0}, {"date": "2024-03-27", "close": 0.0054, "volume": 43333.0}, {"date": "2024-04-02", "close": 0.0054, "volume": 58148.0}, {"date": "2024-04-04", "close": 0.0072, "volume": 4177853.0}, {"date": "2024-04-05", "close": 0.0063, "volume": 306912.0}, {"date": "2024-04-08", "close": 0.0063, "volume": 1825000.0}, {"date": "2024-04-10", "close": 0.0063, "volume": 111111.0}, {"date": "2024-04-12", "close": 0.0063, "volume": 111111.0}, {"date": "2024-04-16", "close": 0.0054, "volume": 111111.0}, {"date": "2024-04-26", "close": 0.0054, "volume": 37000.0}, {"date": "2024-04-29", "close": 0.0054, "volume": 304831.0}, {"date": "2024-04-30", "close": 0.0054, "volume": 2796473.0}, {"date": "2024-05-06", "close": 0.0045, "volume": 111000.0}, {"date": "2024-05-10", "close": 0.0045, "volume": 1111.0}, {"date": "2024-05-14", "close": 0.0045, "volume": 7056031.0}, {"date": "2024-05-15", "close": 0.0045, "volume": 1822222.0}, {"date": "2024-05-16", "close": 0.0045, "volume": 24444.0}, {"date": "2024-05-20", "close": 0.0045, "volume": 95222.0}, {"date": "2024-05-21", "close": 0.0036, "volume": 6969478.0}, {"date": "2024-05-23", "close": 0.0036, "volume": 88903.0}, {"date": "2024-05-28", "close": 0.0036, "volume": 1244444.0}, {"date": "2024-05-29", "close": 0.0036, "volume": 166556.0}, {"date": "2024-06-04", "close": 0.0045, "volume": 281111.0}, {"date": "2024-06-11", "close": 0.0036, "volume": 333333.0}, {"date": "2024-06-13", "close": 0.0036, "volume": 27778.0}, {"date": "2024-06-20", "close": 0.0045, "volume": 6180.0}, {"date": "2024-06-21", "close": 0.0036, "volume": 1277268.0}, {"date": "2024-06-25", "close": 0.0036, "volume": 67574.0}, {"date": "2024-06-26", "close": 0.0036, "volume": 27778.0}, {"date": "2024-06-27", "close": 0.0036, "volume": 1075327.0}, {"date": "2024-06-28", "close": 0.0036, "volume": 529100.0}, {"date": "2024-07-01", "close": 0.0036, "volume": 53667.0}, {"date": "2024-07-02", "close": 0.0027, "volume": 3107444.0}, {"date": "2024-07-04", "close": 0.0036, "volume": 246667.0}, {"date": "2024-07-10", "close": 0.0036, "volume": 1104921.0}, {"date": "2024-07-11", "close": 0.0045, "volume": 8333.0}, {"date": "2024-07-12", "close": 0.0045, "volume": 8333.0}, {"date": "2024-07-15", "close": 0.0036, "volume": 2174.0}, {"date": "2024-07-16", "close": 0.0036, "volume": 322222.0}, {"date": "2024-07-19", "close": 0.0036, "volume": 77778.0}, {"date": "2024-07-22", "close": 0.0045, "volume": 86240.0}, {"date": "2024-07-29", "close": 0.0036, "volume": 89627.0}, {"date": "2024-07-30", "close": 0.0036, "volume": 3355556.0}, {"date": "2024-08-06", "close": 0.00405, "volume": 220469.0}, {"date": "2024-08-07", "close": 0.0036, "volume": 50900.0}, {"date": "2024-08-08", "close": 0.00405, "volume": 1199136.0}, {"date": "2024-08-12", "close": 0.0036, "volume": 24444.0}, {"date": "2024-08-13", "close": 0.0045, "volume": 1933570.0}, {"date": "2024-08-19", "close": 0.00405, "volume": 33333.0}, {"date": "2024-08-27", "close": 0.0045, "volume": 1712778.0}, {"date": "2024-08-28", "close": 0.00405, "volume": 3156298.0}, {"date": "2024-08-29", "close": 0.0045, "volume": 364444.0}, {"date": "2024-08-30", "close": 0.004, "volume": 10000.0}, {"date": "2024-09-02", "close": 0.004, "volume": 400000.0}, {"date": "2024-09-04", "close": 0.004, "volume": 17500.0}, {"date": "2024-09-05", "close": 0.0035, "volume": 111000.0}, {"date": "2024-09-06", "close": 0.0035, "volume": 916050.0}, {"date": "2024-09-11", "close": 0.004, "volume": 100000.0}, {"date": "2024-09-13", "close": 0.003, "volume": 100000.0}, {"date": "2024-09-16", "close": 0.004, "volume": 400000.0}, {"date": "2024-09-25", "close": 0.004, "volume": 1855574.0}, {"date": "2024-09-26", "close": 0.003, "volume": 1673878.0}, {"date": "2024-09-27", "close": 0.004, "volume": 200978.0}, {"date": "2024-10-01", "close": 0.004, "volume": 336374.0}, {"date": "2024-10-02", "close": 0.004, "volume": 150000.0}, {"date": "2024-10-03", "close": 0.004, "volume": 7522.0}, {"date": "2024-10-04", "close": 0.004, "volume": 2500.0}, {"date": "2024-10-07", "close": 0.004, "volume": 200000.0}, {"date": "2024-10-08", "close": 0.003, "volume": 500000.0}, {"date": "2024-10-16", "close": 0.004, "volume": 1350876.0}, {"date": "2024-10-17", "close": 0.004, "volume": 1000000.0}, {"date": "2024-10-18", "close": 0.004, "volume": 819545.0}, {"date": "2024-10-21", "close": 0.004, "volume": 6134.0}, {"date": "2024-10-25", "close": 0.004, "volume": 929159.0}, {"date": "2024-10-28", "close": 0.004, "volume": 12058650.0}, {"date": "2024-10-29", "close": 0.004, "volume": 746491.0}, {"date": "2024-10-30", "close": 0.004, "volume": 510500.0}, {"date": "2024-10-31", "close": 0.004, "volume": 473131.0}, {"date": "2024-11-04", "close": 0.004, "volume": 300000.0}, {"date": "2024-11-06", "close": 0.004, "volume": 178000.0}, {"date": "2024-11-07", "close": 0.004, "volume": 4521226.0}, {"date": "2024-11-11", "close": 0.003, "volume": 75000.0}, {"date": "2024-11-12", "close": 0.004, "volume": 147865.0}, {"date": "2024-11-13", "close": 0.0035, "volume": 375000.0}, {"date": "2024-11-14", "close": 0.0035, "volume": 1042863.0}, {"date": "2024-11-15", "close": 0.003, "volume": 595847.0}, {"date": "2024-11-18", "close": 0.004, "volume": 1000197.0}, {"date": "2024-11-19", "close": 0.003, "volume": 1015000.0}, {"date": "2024-11-25", "close": 0.003, "volume": 7500000.0}, {"date": "2024-11-26", "close": 0.003, "volume": 45000.0}, {"date": "2024-11-27", "close": 0.005, "volume": 12411908.0}, {"date": "2024-12-02", "close": 0.005, "volume": 267921.0}, {"date": "2024-12-03", "close": 0.004, "volume": 41000.0}, {"date": "2024-12-04", "close": 0.004, "volume": 1002.0}, {"date": "2024-12-10", "close": 0.004, "volume": 21000.0}, {"date": "2024-12-13", "close": 0.004, "volume": 200000.0}, {"date": "2024-12-16", "close": 0.005, "volume": 673862.0}, {"date": "2024-12-17", "close": 0.006, "volume": 7854386.0}, {"date": "2024-12-18", "close": 0.005, "volume": 5000.0}, {"date": "2024-12-27", "close": 0.005, "volume": 115000.0}, {"date": "2025-01-02", "close": 0.005, "volume": 163442.0}, {"date": "2025-01-07", "close": 0.005, "volume": 420000.0}, {"date": "2025-01-08", "close": 0.005, "volume": 1000.0}, {"date": "2025-01-24", "close": 0.004, "volume": 210000.0}, {"date": "2025-01-30", "close": 0.004, "volume": 537926.0}, {"date": "2025-01-31", "close": 0.005, "volume": 100000.0}, {"date": "2025-02-03", "close": 0.004, "volume": 229966.0}, {"date": "2025-02-04", "close": 0.005, "volume": 100000.0}, {"date": "2025-02-05", "close": 0.0045, "volume": 7981185.0}, {"date": "2025-02-06", "close": 0.004, "volume": 3878715.0}, {"date": "2025-02-07", "close": 0.004, "volume": 3250000.0}, {"date": "2025-02-10", "close": 0.004, "volume": 1742719.0}, {"date": "2025-02-11", "close": 0.004, "volume": 418750.0}, {"date": "2025-02-12", "close": 0.004, "volume": 255450.0}, {"date": "2025-02-13", "close": 0.004, "volume": 11546747.0}, {"date": "2025-02-14", "close": 0.005, "volume": 835000.0}, {"date": "2025-02-17", "close": 0.004, "volume": 8363067.0}, {"date": "2025-02-18", "close": 0.004, "volume": 1100000.0}, {"date": "2025-02-20", "close": 0.004, "volume": 4494550.0}, {"date": "2025-02-21", "close": 0.004, "volume": 218750.0}, {"date": "2025-02-24", "close": 0.004, "volume": 5030.0}, {"date": "2025-02-25", "close": 0.004, "volume": 412.0}, {"date": "2025-02-26", "close": 0.004, "volume": 249588.0}, {"date": "2025-02-28", "close": 0.004, "volume": 200000.0}, {"date": "2025-03-03", "close": 0.004, "volume": 250000.0}, {"date": "2025-03-05", "close": 0.004, "volume": 1224762.0}, {"date": "2025-03-07", "close": 0.004, "volume": 10302026.0}, {"date": "2025-03-10", "close": 0.004, "volume": 210712.0}, {"date": "2025-03-11", "close": 0.004, "volume": 250000.0}, {"date": "2025-03-12", "close": 0.004, "volume": 2770000.0}, {"date": "2025-03-13", "close": 0.004, "volume": 1729288.0}, {"date": "2025-03-14", "close": 0.004, "volume": 100000.0}, {"date": "2025-03-18", "close": 0.004, "volume": 625000.0}, {"date": "2025-03-19", "close": 0.004, "volume": 3511139.0}, {"date": "2025-03-21", "close": 0.004, "volume": 2069584.0}, {"date": "2025-03-24", "close": 0.004, "volume": 2331717.0}, {"date": "2025-03-26", "close": 0.003, "volume": 100000.0}, {"date": "2025-03-28", "close": 0.003, "volume": 4210576.0}, {"date": "2025-03-31", "close": 0.004, "volume": 16145847.0}, {"date": "2025-04-01", "close": 0.004, "volume": 7000000.0}, {"date": "2025-04-02", "close": 0.004, "volume": 113124.0}, {"date": "2025-04-03", "close": 0.004, "volume": 3347830.0}, {"date": "2025-04-04", "close": 0.004, "volume": 600000.0}, {"date": "2025-04-07", "close": 0.004, "volume": 155000.0}, {"date": "2025-04-08", "close": 0.004, "volume": 310532.0}, {"date": "2025-04-09", "close": 0.004, "volume": 135711.0}, {"date": "2025-04-11", "close": 0.004, "volume": 500000.0}, {"date": "2025-04-14", "close": 0.004, "volume": 1501789.0}, {"date": "2025-04-15", "close": 0.005, "volume": 12973305.0}, {"date": "2025-04-16", "close": 0.004, "volume": 1239626.0}, {"date": "2025-04-17", "close": 0.003, "volume": 531660.0}, {"date": "2025-04-22", "close": 0.004, "volume": 508242.0}, {"date": "2025-04-23", "close": 0.004, "volume": 3911098.0}, {"date": "2025-04-24", "close": 0.006, "volume": 2482142.0}, {"date": "2025-04-28", "close": 0.005, "volume": 3467604.0}, {"date": "2025-04-30", "close": 0.005, "volume": 3816628.0}, {"date": "2025-05-01", "close": 0.005, "volume": 1587877.0}, {"date": "2025-05-02", "close": 0.005, "volume": 700604.0}, {"date": "2025-05-05", "close": 0.005, "volume": 979559.0}, {"date": "2025-05-07", "close": 0.004, "volume": 2174755.0}, {"date": "2025-05-08", "close": 0.0045, "volume": 380000.0}, {"date": "2025-05-09", "close": 0.005, "volume": 802222.0}, {"date": "2025-05-12", "close": 0.004, "volume": 511000.0}, {"date": "2025-05-14", "close": 0.004, "volume": 38174.0}, {"date": "2025-05-16", "close": 0.004, "volume": 100000.0}, {"date": "2025-05-19", "close": 0.004, "volume": 205000.0}, {"date": "2025-05-22", "close": 0.004, "volume": 1099104.0}, {"date": "2025-05-23", "close": 0.004, "volume": 200000.0}, {"date": "2025-05-27", "close": 0.004, "volume": 179246.0}, {"date": "2025-05-28", "close": 0.004, "volume": 25000.0}, {"date": "2025-05-30", "close": 0.005, "volume": 7657763.0}, {"date": "2025-06-02", "close": 0.0045, "volume": 1413509.0}, {"date": "2025-06-03", "close": 0.005, "volume": 4299205.0}, {"date": "2025-06-04", "close": 0.0045, "volume": 1091.0}, {"date": "2025-06-05", "close": 0.005, "volume": 770953.0}, {"date": "2025-06-06", "close": 0.006, "volume": 3968359.0}, {"date": "2025-06-10", "close": 0.005, "volume": 6344361.0}, {"date": "2025-06-12", "close": 0.004, "volume": 5379606.0}, {"date": "2025-06-13", "close": 0.005, "volume": 3499771.0}, {"date": "2025-06-16", "close": 0.005, "volume": 20590155.0}, {"date": "2025-06-17", "close": 0.005, "volume": 298009.0}, {"date": "2025-06-19", "close": 0.004, "volume": 142376.0}, {"date": "2025-06-23", "close": 0.005, "volume": 200000.0}, {"date": "2025-06-24", "close": 0.004, "volume": 60000.0}, {"date": "2025-06-26", "close": 0.004, "volume": 4378863.0}, {"date": "2025-06-27", "close": 0.004, "volume": 30000.0}, {"date": "2025-07-02", "close": 0.005, "volume": 17000.0}, {"date": "2025-07-03", "close": 0.004, "volume": 3461420.0}, {"date": "2025-07-04", "close": 0.004, "volume": 206827.0}, {"date": "2025-07-08", "close": 0.005, "volume": 911700.0}, {"date": "2025-07-10", "close": 0.004, "volume": 40000.0}, {"date": "2025-07-15", "close": 0.005, "volume": 2019881.0}, {"date": "2025-07-22", "close": 0.004, "volume": 4598095.0}, {"date": "2025-07-23", "close": 0.0035, "volume": 161900.0}, {"date": "2025-07-24", "close": 0.0035, "volume": 726815.0}, {"date": "2025-07-28", "close": 0.0035, "volume": 1425.0}, {"date": "2025-07-29", "close": 0.004, "volume": 1824596.0}, {"date": "2025-07-30", "close": 0.003, "volume": 901930.0}, {"date": "2025-08-01", "close": 0.004, "volume": 70872.0}, {"date": "2025-08-05", "close": 0.004, "volume": 245000.0}, {"date": "2025-08-06", "close": 0.008, "volume": 155746405.0}, {"date": "2025-08-11", "close": 0.006, "volume": 14999228.0}, {"date": "2025-08-12", "close": 0.006, "volume": 5667119.0}, {"date": "2025-08-13", "close": 0.006, "volume": 4172854.0}, {"date": "2025-08-14", "close": 0.006, "volume": 5339211.0}, {"date": "2025-08-15", "close": 0.007, "volume": 492977.0}, {"date": "2025-08-18", "close": 0.007, "volume": 17742224.0}, {"date": "2025-08-19", "close": 0.006, "volume": 2677143.0}, {"date": "2025-08-20", "close": 0.006, "volume": 3676868.0}, {"date": "2025-08-21", "close": 0.006, "volume": 11523668.0}, {"date": "2025-08-22", "close": 0.005, "volume": 7110290.0}, {"date": "2025-08-25", "close": 0.006, "volume": 7780285.0}, {"date": "2025-08-26", "close": 0.006, "volume": 3756343.0}, {"date": "2025-08-27", "close": 0.006, "volume": 188889.0}, {"date": "2025-08-28", "close": 0.006, "volume": 2354412.0}, {"date": "2025-08-29", "close": 0.005, "volume": 551004.0}, {"date": "2025-09-01", "close": 0.006, "volume": 1390318.0}, {"date": "2025-09-02", "close": 0.006, "volume": 50000.0}, {"date": "2025-09-03", "close": 0.005, "volume": 2339682.0}, {"date": "2025-09-04", "close": 0.005, "volume": 5883972.0}, {"date": "2025-09-05", "close": 0.0055, "volume": 2252.0}, {"date": "2025-09-09", "close": 0.005, "volume": 756585.0}, {"date": "2025-09-10", "close": 0.005, "volume": 2141000.0}, {"date": "2025-09-11", "close": 0.004, "volume": 5876571.0}, {"date": "2025-09-12", "close": 0.005, "volume": 923404.0}, {"date": "2025-09-15", "close": 0.004, "volume": 77889.0}, {"date": "2025-09-16", "close": 0.004, "volume": 19105.0}, {"date": "2025-09-17", "close": 0.005, "volume": 2534294.0}, {"date": "2025-09-18", "close": 0.005, "volume": 460037.0}, {"date": "2025-09-19", "close": 0.005, "volume": 2065557.0}, {"date": "2025-09-22", "close": 0.0075, "volume": 118353257.0}, {"date": "2025-09-24", "close": 0.006, "volume": 26747380.0}, {"date": "2025-09-25", "close": 0.006, "volume": 13628146.0}, {"date": "2025-09-26", "close": 0.005, "volume": 5855726.0}, {"date": "2025-09-29", "close": 0.006, "volume": 4406470.0}, {"date": "2025-09-30", "close": 0.005, "volume": 11477896.0}, {"date": "2025-10-01", "close": 0.005, "volume": 1655465.0}, {"date": "2025-10-03", "close": 0.0055, "volume": 320835.0}, {"date": "2025-10-06", "close": 0.005, "volume": 3031170.0}, {"date": "2025-10-07", "close": 0.005, "volume": 6173654.0}, {"date": "2025-10-08", "close": 0.005, "volume": 3588674.0}, {"date": "2025-10-09", "close": 0.005, "volume": 4061201.0}, {"date": "2025-10-10", "close": 0.005, "volume": 2037027.0}, {"date": "2025-10-13", "close": 0.005, "volume": 3011686.0}, {"date": "2025-10-14", "close": 0.005, "volume": 3898441.0}, {"date": "2025-10-15", "close": 0.005, "volume": 2766478.0}, {"date": "2025-10-16", "close": 0.005, "volume": 3903144.0}, {"date": "2025-10-17", "close": 0.005, "volume": 3180178.0}, {"date": "2025-10-20", "close": 0.005, "volume": 880000.0}, {"date": "2025-10-21", "close": 0.005, "volume": 190800.0}, {"date": "2025-10-22", "close": 0.005, "volume": 2544000.0}, {"date": "2025-10-23", "close": 0.005, "volume": 1930839.0}, {"date": "2025-10-24", "close": 0.005, "volume": 2179106.0}, {"date": "2025-10-27", "close": 0.005, "volume": 91000.0}, {"date": "2025-10-28", "close": 0.005, "volume": 1450374.0}, {"date": "2025-10-29", "close": 0.005, "volume": 158663.0}, {"date": "2025-10-30", "close": 0.005, "volume": 70000.0}, {"date": "2025-11-03", "close": 0.005, "volume": 1748239.0}, {"date": "2025-11-04", "close": 0.005, "volume": 1339929.0}, {"date": "2025-11-05", "close": 0.0045, "volume": 925000.0}, {"date": "2025-11-07", "close": 0.005, "volume": 30000.0}, {"date": "2025-11-10", "close": 0.004, "volume": 801636.0}, {"date": "2025-11-11", "close": 0.004, "volume": 884458.0}, {"date": "2025-11-12", "close": 0.004, "volume": 70888.0}, {"date": "2025-11-13", "close": 0.004, "volume": 18220539.0}, {"date": "2025-11-14", "close": 0.004, "volume": 552498.0}, {"date": "2025-11-17", "close": 0.003, "volume": 3529816.0}, {"date": "2025-11-18", "close": 0.003, "volume": 2048008.0}, {"date": "2025-11-19", "close": 0.0035, "volume": 2215262.0}, {"date": "2025-11-21", "close": 0.0035, "volume": 1220000.0}, {"date": "2025-11-24", "close": 0.004, "volume": 90860.0}, {"date": "2025-11-25", "close": 0.0035, "volume": 15861.0}, {"date": "2025-11-26", "close": 0.004, "volume": 561833.0}, {"date": "2025-11-27", "close": 0.004, "volume": 422449.0}, {"date": "2025-11-28", "close": 0.005, "volume": 4137595.0}, {"date": "2025-12-01", "close": 0.004, "volume": 3474184.0}, {"date": "2025-12-02", "close": 0.005, "volume": 48610307.0}, {"date": "2025-12-03", "close": 0.004, "volume": 6993767.0}, {"date": "2025-12-04", "close": 0.005, "volume": 4437072.0}, {"date": "2025-12-05", "close": 0.0045, "volume": 390907.0}, {"date": "2025-12-08", "close": 0.004, "volume": 255000.0}, {"date": "2025-12-09", "close": 0.004, "volume": 916288.0}, {"date": "2025-12-10", "close": 0.005, "volume": 15161929.0}, {"date": "2025-12-11", "close": 0.004, "volume": 6450193.0}, {"date": "2025-12-12", "close": 0.0045, "volume": 708631.0}, {"date": "2025-12-15", "close": 0.004, "volume": 1000.0}, {"date": "2025-12-16", "close": 0.004, "volume": 195782.0}, {"date": "2025-12-22", "close": 0.004, "volume": 2000000.0}, {"date": "2025-12-23", "close": 0.004, "volume": 75000.0}, {"date": "2025-12-29", "close": 0.004, "volume": 11144714.0}, {"date": "2026-01-02", "close": 0.006, "volume": 24181396.0}, {"date": "2026-01-05", "close": 0.005, "volume": 8510652.0}, {"date": "2026-01-06", "close": 0.004, "volume": 2136600.0}, {"date": "2026-01-07", "close": 0.005, "volume": 752500.0}, {"date": "2026-01-08", "close": 0.005, "volume": 2150264.0}, {"date": "2026-01-09", "close": 0.004, "volume": 529326.0}, {"date": "2026-01-12", "close": 0.0045, "volume": 529548.0}, {"date": "2026-01-13", "close": 0.004, "volume": 450000.0}, {"date": "2026-01-14", "close": 0.0045, "volume": 3539189.0}, {"date": "2026-01-15", "close": 0.0055, "volume": 7532142.0}, {"date": "2026-01-19", "close": 0.005, "volume": 167198.0}, {"date": "2026-01-20", "close": 0.005, "volume": 535948.0}, {"date": "2026-01-21", "close": 0.005, "volume": 12952417.0}, {"date": "2026-01-22", "close": 0.004, "volume": 3759344.0}, {"date": "2026-01-23", "close": 0.0045, "volume": 1000999.0}, {"date": "2026-01-27", "close": 0.005, "volume": 4942000.0}, {"date": "2026-01-28", "close": 0.005, "volume": 100000.0}, {"date": "2026-01-29", "close": 0.005, "volume": 2100000.0}, {"date": "2026-01-30", "close": 0.004, "volume": 39620975.0}, {"date": "2026-02-02", "close": 0.004, "volume": 312500.0}, {"date": "2026-02-05", "close": 0.004, "volume": 450000.0}, {"date": "2026-02-06", "close": 0.005, "volume": 376900.0}, {"date": "2026-02-09", "close": 0.005, "volume": 300000.0}, {"date": "2026-02-10", "close": 0.004, "volume": 150324.0}, {"date": "2026-02-11", "close": 0.004, "volume": 152554.0}, {"date": "2026-02-13", "close": 0.004, "volume": 3325000.0}, {"date": "2026-02-16", "close": 0.004, "volume": 6526746.0}, {"date": "2026-02-18", "close": 0.004, "volume": 1500000.0}, {"date": "2026-02-19", "close": 0.004, "volume": 950000.0}, {"date": "2026-02-20", "close": 0.004, "volume": 1800000.0}, {"date": "2026-02-23", "close": 0.004, "volume": 183333.0}, {"date": "2026-02-24", "close": 0.004, "volume": 2167834.0}, {"date": "2026-02-25", "close": 0.004, "volume": 628102.0}, {"date": "2026-02-26", "close": 0.004, "volume": 896666.0}, {"date": "2026-02-27", "close": 0.004, "volume": 1750839.0}, {"date": "2026-03-02", "close": 0.0045, "volume": 163326.0}, {"date": "2026-03-03", "close": 0.004, "volume": 2706555.0}, {"date": "2026-03-04", "close": 0.004, "volume": 1595322.0}, {"date": "2026-03-05", "close": 0.004, "volume": 312510.0}, {"date": "2026-03-06", "close": 0.0035, "volume": 414800.0}, {"date": "2026-03-09", "close": 0.0035, "volume": 18666.0}, {"date": "2026-03-13", "close": 0.003, "volume": 2309235.0}, {"date": "2026-03-19", "close": 0.003, "volume": 50000.0}, {"date": "2026-03-20", "close": 0.003, "volume": 13494322.0}, {"date": "2026-03-24", "close": 0.003, "volume": 250000.0}, {"date": "2026-03-25", "close": 0.0035, "volume": 255000.0}, {"date": "2026-03-31", "close": 0.0035, "volume": 5000.0}, {"date": "2026-04-08", "close": 0.003, "volume": 180000.0}, {"date": "2026-04-14", "close": 0.004, "volume": 495000.0}, {"date": "2026-04-16", "close": 0.003, "volume": 16646123.0}, {"date": "2026-04-17", "close": 0.003, "volume": 199900.0}, {"date": "2026-04-22", "close": 0.004, "volume": 493090.0}, {"date": "2026-04-23", "close": 0.004, "volume": 4600000.0}, {"date": "2026-04-28", "close": 0.0035, "volume": 500000.0}, {"date": "2026-04-29", "close": 0.0035, "volume": 1099997.0}, {"date": "2026-04-30", "close": 0.004, "volume": 1000000.0}, {"date": "2026-05-01", "close": 0.004, "volume": 3696783.0}, {"date": "2026-05-05", "close": 0.004, "volume": 1227.0}, {"date": "2026-05-07", "close": 0.004, "volume": 15593.0}, {"date": "2026-05-08", "close": 0.003, "volume": 6108702.0}, {"date": "2026-05-13", "close": 0.0035, "volume": 800002.0}, {"date": "2026-05-18", "close": 0.003, "volume": 72242.0}, {"date": "2026-05-19", "close": 0.003, "volume": 4529874.0}, {"date": "2026-05-20", "close": 0.003, "volume": 1673597.0}, {"date": "2026-05-25", "close": 0.003, "volume": 200000.0}, {"date": "2026-05-26", "close": 0.003, "volume": 1371741.0}, {"date": "2026-05-27", "close": 0.003, "volume": 1238342.0}, {"date": "2026-05-29", "close": 0.003, "volume": 178796.0}, {"date": "2026-06-02", "close": 0.003, "volume": 2783333.0}, {"date": "2026-06-03", "close": 0.003, "volume": 1388203.0}, {"date": "2026-06-04", "close": 0.003, "volume": 1781786.0}, {"date": "2026-06-05", "close": 0.003, "volume": 4999998.0}, {"date": "2026-06-09", "close": 0.003, "volume": 168443.0}, {"date": "2026-06-10", "close": 0.003, "volume": 2500000.0}, {"date": "2026-06-11", "close": 0.0025, "volume": 131666.0}, {"date": "2026-06-12", "close": 0.003, "volume": 50000.0}, {"date": "2026-06-15", "close": 0.003, "volume": 767391.0}, {"date": "2026-06-16", "close": 0.0025, "volume": 106350.0}, {"date": "2026-06-17", "close": 0.0025, "volume": 453877.0}, {"date": "2026-06-18", "close": 0.002, "volume": 4151570.0}, {"date": "2026-06-22", "close": 0.002, "volume": 25000.0}, {"date": "2026-06-23", "close": 0.002, "volume": 111400.0}, {"date": "2026-06-25", "close": 0.003, "volume": 360297.0}, {"date": "2026-06-26", "close": 0.002, "volume": 489715.0}, {"date": "2026-06-29", "close": 0.0025, "volume": 634964.0}, {"date": "2026-06-30", "close": 0.002, "volume": 206500.0}, {"date": "2026-07-01", "close": 0.002, "volume": 2142857.0}, {"date": "2026-07-03", "close": 0.0025, "volume": 220000.0}, {"date": "2026-07-07", "close": 0.003, "volume": 84101.0}, {"date": "2026-07-13", "close": 0.002, "volume": 269608.0}, {"date": "2026-07-16", "close": 0.003, "volume": 100000.0}, {"date": "2026-07-17", "close": 0.003, "volume": 9811.0}, {"date": "2026-07-21", "close": 0.0025, "volume": 94963.0}, {"date": "2026-07-22", "close": 0.003, "volume": 70000.0}, {"date": "2026-07-23", "close": 0.002, "volume": 1300000.0}, {"date": "2026-07-24", "close": 0.002, "volume": 500000.0}, {"date": "2026-07-29", "close": 0.004, "volume": 72952147.0}, {"date": "2026-07-30", "close": 0.004, "volume": 19238508.0}, {"date": "2026-07-31", "close": 0.004, "volume": 18297928.0}, {"date": "2026-08-03", "close": 0.004, "volume": 300000.0}, {"date": "2026-08-04", "close": 0.004, "volume": 7600000.0}, {"date": "2026-08-05", "close": 0.004, "volume": 5620000.0}, {"date": "2026-08-06", "close": 0.004, "volume": 4178000.0}, {"date": "2026-08-07", "close": 0.004, "volume": 9243134.0}, {"date": "2026-08-11", "close": 0.004, "volume": 18383653.0}, {"date": "2026-08-12", "close": 0.004, "volume": 8664528.0}, {"date": "2026-08-13", "close": 0.004, "volume": 611111.0}, {"date": "2026-08-17", "close": 0.005, "volume": 20093915.0}, {"date": "2026-08-18", "close": 0.006, "volume": 2850000.0}, {"date": "2026-08-19", "close": 0.005, "volume": 1171615.0}, {"date": "2026-08-20", "close": 0.005, "volume": 2667782.0}, {"date": "2026-08-21", "close": 0.006, "volume": 652111.0}, {"date": "2026-08-24", "close": 0.005, "volume": 5049000.0}, {"date": "2026-08-25", "close": 0.004, "volume": 5120981.0}, {"date": "2026-08-27", "close": 0.004, "volume": 379735.0}, {"date": "2026-08-28", "close": 0.005, "volume": 478000.0}, {"date": "2026-09-01", "close": 0.0045, "volume": 922345.0}, {"date": "2026-09-02", "close": 0.0045, "volume": 100000.0}, {"date": "2026-09-03", "close": 0.0045, "volume": 3422172.0}, {"date": "2026-09-07", "close": 0.004, "volume": 3567000.0}], "refreshing": true}