{"ticker": "SOR", "overview": {"name": "Strategic Elements Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 30000.0, "sell_n": 0, "sell_sum": 0, "net": 30000.0, "insiders": 1, "first_date": "2026-06-17", "last_date": "2026-06-17"}, "metrics": {"ticker": "SOR", "has_prices": true, "as_of": "2026-09-18", "last": 0.041, "prev_close": 0.042, "change": -0.0010000000000000009, "change_pct": -0.02380952380952383, "session_volume": 118585.0, "vwap_5": 0.040858161416363024, "vwap_20": 0.04126480915136139, "vwap_60": 0.03635850081037922, "vwap_250": 0.04560596904297688, "high_52w": 0.065, "low_52w": 0.032, "avg_volume_20": 418211.0, "sessions": 400, "market_cap": {"value": 23503299.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03101234-1", "src": "ASX", "ticker": "SOR", "cik": "", "company": "Strategic Elements Limited", "company_raw": "Strategic Elements Limited", "who": "David Lim", "who_key": "David Lim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $30K of SOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101234", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "ASX3Y-03101234-2", "src": "ASX", "ticker": "SOR", "cik": "", "company": "Strategic Elements Limited", "company_raw": "Strategic Elements Limited", "who": "David Lim", "who_key": "David Lim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SOR hits the wire: David Lim discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101234", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}, {"id": "ASX3Y-03101234-3", "src": "ASX", "ticker": "SOR", "cik": "", "company": "Strategic Elements Limited", "company_raw": "Strategic Elements Limited", "who": "David Lim", "who_key": "David Lim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SOR hits the wire: David Lim discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101234", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}], "recent_buys": [{"id": "ASX3Y-03101234-1", "src": "ASX", "ticker": "SOR", "cik": "", "company": "Strategic Elements Limited", "company_raw": "Strategic Elements Limited", "who": "David Lim", "who_key": "David Lim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $30K of SOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101234", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199660}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Lim", "notice_type": "3Y", "direct_shares": 7581509.0, "indirect_shares": 3697142.0, "indirect_account": "Emnet Pty Ltd", "pct": null, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101234-6A1329859", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mattthew Howard", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-08-11", "source_url": "https://www.marketindex.com.au/asx/sor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Murphy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-08-11", "source_url": "https://www.marketindex.com.au/asx/sor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Seng Yap", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-08-11", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/sor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/sor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-01", "source_url": "https://www.marketindex.com.au/asx/sor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/sor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/sor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2023-10-03", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2023-09-18", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2023-03-09", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2022-01-28", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2021-02-03", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2021-01-06", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2020-12-07", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2020-11-25", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2020-11-18", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2020-11-11", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2020-11-03", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2019-10-01", "source_url": "https://www.marketindex.com.au/asx/sor", "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": "2018-10-10", "source_url": "https://www.marketindex.com.au/asx/sor", "needs_ocr": 0}], "directors": [{"name": "David Lim", "first_seen": "2026-06-17", "last_seen": "2026-06-17", "status": "current", "notices": 1}, {"name": "Seng Yap", "first_seen": "2011-08-11", "last_seen": "2011-08-11", "status": "past", "notices": 1}, {"name": "Mattthew Howard", "first_seen": "2011-08-11", "last_seen": "2011-08-11", "status": "past", "notices": 1}, {"name": "Charles Murphy", "first_seen": "2011-08-11", "last_seen": "2011-08-11", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "David Lim", "who_key": "David Lim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30000.0, "sold": 0, "net": 30000.0, "trades": 1, "top_score": 37.5, "lean": "buying", "history": [{"action": "BUY", "amount": 30000.0, "date": "2026-06-17", "score": 37.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101234"}], "latest": {"action": "BUY", "amount": 30000.0, "date": "2026-06-17", "score": 37.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101234"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "SOR Quarterly Update and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156442-6A1352962"}, {"date": "2026-10-28", "form": "Progress Report", "title": "SOR Launches EdgeiQ Portable and Achieves AI Milestone", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154747-6A1352192"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153212-6A1351405"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Energy Ink Moisture Dock Moves to Testing and Demonstration", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151478-6A1350585"}, {"date": "2026-08-31", "form": "Progress Report", "title": "SOR Energy Ink Integrates with Commercial Power Management", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129788-6A1341534"}], "performance": {"ticker": "SOR", "has_prices": true, "summary": {"n": 1, "avg": 0.09375000000000008, "win_rate": 1.0, "best": 0.09375000000000008, "worst": 0.09375000000000008, "as_of": "2026-11-02"}, "buys": [{"who": "David Lim", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2026-06-17", "score": 37.5, "ref_price": 0.032, "return": 0.09375000000000008}]}, "price_series": [{"date": "2011-08-11", "close": 0.16, "volume": 470984.0}, {"date": "2011-08-12", "close": 0.165, "volume": 120100.0}, {"date": "2011-08-15", "close": 0.15, "volume": 211330.0}, {"date": "2011-08-16", "close": 0.145, "volume": 87500.0}, {"date": "2011-08-17", "close": 0.14, "volume": 7000.0}, {"date": "2011-08-18", "close": 0.14, "volume": 122500.0}, {"date": "2011-08-19", "close": 0.13, "volume": 80000.0}, {"date": "2011-08-22", "close": 0.15, "volume": 57000.0}, {"date": "2011-08-23", "close": 0.15, "volume": 30000.0}, {"date": "2011-08-24", "close": 0.13, "volume": 219000.0}, {"date": "2011-08-25", "close": 0.14, "volume": 9000.0}, {"date": "2011-08-26", "close": 0.13, "volume": 17143.0}, {"date": "2011-08-29", "close": 0.125, "volume": 65000.0}, {"date": "2011-08-30", "close": 0.12, "volume": 62000.0}, {"date": "2011-08-31", "close": 0.13, "volume": 6750.0}, {"date": "2011-09-01", "close": 0.115, "volume": 194558.0}, {"date": "2011-09-02", "close": 0.13, "volume": 15300.0}, {"date": "2011-09-05", "close": 0.11, "volume": 200000.0}, {"date": "2011-09-06", "close": 0.11, "volume": 10000.0}, {"date": "2011-09-07", "close": 0.11, "volume": 450.0}, {"date": "2011-09-09", "close": 0.115, "volume": 15000.0}, {"date": "2011-09-12", "close": 0.11, "volume": 8857.0}, {"date": "2011-09-13", "close": 0.12, "volume": 693.0}, {"date": "2011-09-14", "close": 0.11, "volume": 40000.0}, {"date": "2011-09-15", "close": 0.11, "volume": 180000.0}, {"date": "2011-09-16", "close": 0.09, "volume": 45566.0}, {"date": "2011-09-19", "close": 0.105, "volume": 44314.0}, {"date": "2011-09-20", "close": 0.105, "volume": 4770.0}, {"date": "2011-09-23", "close": 0.085, "volume": 97200.0}, {"date": "2011-09-26", "close": 0.08, "volume": 10000.0}, {"date": "2011-09-27", "close": 0.08, "volume": 53800.0}, {"date": "2011-10-03", "close": 0.08, "volume": 22450.0}, {"date": "2011-10-05", "close": 0.08, "volume": 50000.0}, {"date": "2011-10-06", "close": 0.083, "volume": 20000.0}, {"date": "2011-10-07", "close": 0.09, "volume": 20000.0}, {"date": "2011-10-11", "close": 0.09, "volume": 40000.0}, {"date": "2011-10-12", "close": 0.09, "volume": 19970.0}, {"date": "2011-10-13", "close": 0.085, "volume": 63930.0}, {"date": "2011-10-14", "close": 0.086, "volume": 4600.0}, {"date": "2011-10-17", "close": 0.085, "volume": 17542.0}, {"date": "2011-10-18", "close": 0.085, "volume": 7134.0}, {"date": "2011-10-21", "close": 0.085, "volume": 10000.0}, {"date": "2011-10-25", "close": 0.085, "volume": 7627.0}, {"date": "2011-10-27", "close": 0.085, "volume": 20000.0}, {"date": "2011-10-28", "close": 0.083, "volume": 35240.0}, {"date": "2011-10-31", "close": 0.08, "volume": 80183.0}, {"date": "2011-11-03", "close": 0.07, "volume": 89000.0}, {"date": "2011-11-04", "close": 0.075, "volume": 41000.0}, {"date": "2011-11-07", "close": 0.078, "volume": 100000.0}, {"date": "2011-11-09", "close": 0.075, "volume": 25000.0}, {"date": "2011-11-21", "close": 0.07, "volume": 25000.0}, {"date": "2011-11-25", "close": 0.07, "volume": 10000.0}, {"date": "2011-11-28", "close": 0.05, "volume": 95300.0}, {"date": "2011-11-29", "close": 0.06, "volume": 39693.0}, {"date": "2011-12-02", "close": 0.06, "volume": 45600.0}, {"date": "2011-12-06", "close": 0.078, "volume": 14000.0}, {"date": "2011-12-08", "close": 0.078, "volume": 15300.0}, {"date": "2011-12-09", "close": 0.07, "volume": 115000.0}, {"date": "2011-12-19", "close": 0.06, "volume": 12823.0}, {"date": "2011-12-22", "close": 0.065, "volume": 10000.0}, {"date": "2011-12-30", "close": 0.065, "volume": 21100.0}, {"date": "2012-01-03", "close": 0.065, "volume": 38154.0}, {"date": "2012-01-04", "close": 0.065, "volume": 8000.0}, {"date": "2012-01-17", "close": 0.06, "volume": 84000.0}, {"date": "2012-01-18", "close": 0.06, "volume": 184.0}, {"date": "2012-01-24", "close": 0.055, "volume": 50000.0}, {"date": "2012-01-25", "close": 0.055, "volume": 3816.0}, {"date": "2012-01-27", "close": 0.06, "volume": 41416.0}, {"date": "2012-02-02", "close": 0.06, "volume": 110000.0}, {"date": "2012-02-03", "close": 0.055, "volume": 13000.0}, {"date": "2012-02-06", "close": 0.06, "volume": 10000.0}, {"date": "2012-02-08", "close": 0.06, "volume": 40000.0}, {"date": "2012-02-10", "close": 0.052, "volume": 135000.0}, {"date": "2012-02-15", "close": 0.055, "volume": 20000.0}, {"date": "2012-02-16", "close": 0.06, "volume": 17500.0}, {"date": "2012-02-20", "close": 0.055, "volume": 60000.0}, {"date": "2012-02-22", "close": 0.053, "volume": 11000.0}, {"date": "2012-02-24", "close": 0.055, "volume": 20000.0}, {"date": "2012-02-27", "close": 0.06, "volume": 10000.0}, {"date": "2012-02-28", "close": 0.06, "volume": 50000.0}, {"date": "2012-03-05", "close": 0.059, "volume": 25000.0}, {"date": "2012-03-08", "close": 0.051, "volume": 114626.0}, {"date": "2012-03-09", "close": 0.048, "volume": 150520.0}, {"date": "2012-03-12", "close": 0.046, "volume": 124610.0}, {"date": "2012-03-13", "close": 0.046, "volume": 191112.0}, {"date": "2012-03-14", "close": 0.042, "volume": 130000.0}, {"date": "2012-03-27", "close": 0.04, "volume": 225000.0}, {"date": "2012-03-28", "close": 0.04, "volume": 75000.0}, {"date": "2012-03-30", "close": 0.041, "volume": 100000.0}, {"date": "2012-04-02", "close": 0.059, "volume": 12000.0}, {"date": "2012-04-03", "close": 0.055, "volume": 52000.0}, {"date": "2012-04-04", "close": 0.055, "volume": 5090.0}, {"date": "2012-04-05", "close": 0.059, "volume": 32910.0}, {"date": "2012-04-10", "close": 0.058, "volume": 33000.0}, {"date": "2012-04-11", "close": 0.06, "volume": 83845.0}, {"date": "2012-04-12", "close": 0.057, "volume": 80000.0}, {"date": "2012-04-16", "close": 0.056, "volume": 80000.0}, {"date": "2012-04-17", "close": 0.055, "volume": 74155.0}, {"date": "2012-04-23", "close": 0.06, "volume": 10000.0}, {"date": "2012-04-26", "close": 0.055, "volume": 32000.0}, {"date": "2012-04-27", "close": 0.045, "volume": 79999.0}, {"date": "2012-04-30", "close": 0.045, "volume": 129545.0}, {"date": "2012-05-01", "close": 0.04, "volume": 80000.0}, {"date": "2012-05-02", "close": 0.043, "volume": 44543.0}, {"date": "2012-05-04", "close": 0.05, "volume": 106120.0}, {"date": "2012-05-08", "close": 0.05, "volume": 31462.0}, {"date": "2012-05-14", "close": 0.05, "volume": 19418.0}, {"date": "2012-05-21", "close": 0.056, "volume": 20000.0}, {"date": "2012-05-22", "close": 0.06, "volume": 10000.0}, {"date": "2012-05-28", "close": 0.05, "volume": 10000.0}, {"date": "2012-06-05", "close": 0.051, "volume": 90000.0}, {"date": "2012-06-07", "close": 0.051, "volume": 10000.0}, {"date": "2012-06-15", "close": 0.05, "volume": 20000.0}, {"date": "2012-06-19", "close": 0.042, "volume": 75000.0}, {"date": "2012-06-25", "close": 0.03, "volume": 289767.0}, {"date": "2012-06-26", "close": 0.034, "volume": 20000.0}, {"date": "2012-06-29", "close": 0.034, "volume": 15300.0}, {"date": "2012-07-03", "close": 0.036, "volume": 329700.0}, {"date": "2012-07-04", "close": 0.044, "volume": 20000.0}, {"date": "2012-07-06", "close": 0.049, "volume": 26053.0}, {"date": "2012-07-10", "close": 0.044, "volume": 10000.0}, {"date": "2012-07-11", "close": 0.04, "volume": 40000.0}, {"date": "2012-07-13", "close": 0.035, "volume": 200000.0}, {"date": "2012-07-17", "close": 0.035, "volume": 30869.0}, {"date": "2012-07-18", "close": 0.032, "volume": 285300.0}, {"date": "2012-07-19", "close": 0.036, "volume": 200000.0}, {"date": "2012-07-26", "close": 0.03, "volume": 100000.0}, {"date": "2012-07-30", "close": 0.03, "volume": 10000.0}, {"date": "2012-08-08", "close": 0.028, "volume": 207000.0}, {"date": "2012-08-16", "close": 0.03, "volume": 19900.0}, {"date": "2012-08-23", "close": 0.043, "volume": 624000.0}, {"date": "2012-08-24", "close": 0.039, "volume": 100000.0}, {"date": "2012-09-04", "close": 0.034, "volume": 50000.0}, {"date": "2012-09-05", "close": 0.035, "volume": 12000.0}, {"date": "2012-09-06", "close": 0.035, "volume": 240000.0}, {"date": "2012-09-07", "close": 0.036, "volume": 60000.0}, {"date": "2012-09-10", "close": 0.034, "volume": 653717.0}, {"date": "2012-09-11", "close": 0.03, "volume": 39940.0}, {"date": "2012-09-17", "close": 0.035, "volume": 8883.0}, {"date": "2012-09-19", "close": 0.035, "volume": 140567.0}, {"date": "2012-10-08", "close": 0.03, "volume": 35000.0}, {"date": "2012-10-10", "close": 0.029, "volume": 115000.0}, {"date": "2012-10-15", "close": 0.03, "volume": 32500.0}, {"date": "2012-10-16", "close": 0.03, "volume": 113500.0}, {"date": "2012-10-17", "close": 0.038, "volume": 268175.0}, {"date": "2012-10-18", "close": 0.04, "volume": 10000.0}, {"date": "2012-10-22", "close": 0.039, "volume": 125000.0}, {"date": "2012-10-23", "close": 0.04, "volume": 7458.0}, {"date": "2012-10-25", "close": 0.032, "volume": 326617.0}, {"date": "2012-10-29", "close": 0.032, "volume": 75000.0}, {"date": "2012-10-31", "close": 0.031, "volume": 100000.0}, {"date": "2012-11-05", "close": 0.033, "volume": 15154.0}, {"date": "2012-11-07", "close": 0.035, "volume": 140000.0}, {"date": "2012-11-09", "close": 0.035, "volume": 30000.0}, {"date": "2012-11-12", "close": 0.033, "volume": 10000.0}, {"date": "2012-11-14", "close": 0.033, "volume": 9846.0}, {"date": "2012-11-15", "close": 0.033, "volume": 6200.0}, {"date": "2012-11-19", "close": 0.033, "volume": 25000.0}, {"date": "2012-11-22", "close": 0.036, "volume": 50000.0}, {"date": "2012-11-26", "close": 0.034, "volume": 320000.0}, {"date": "2012-11-28", "close": 0.036, "volume": 200000.0}, {"date": "2012-11-29", "close": 0.035, "volume": 255001.0}, {"date": "2012-11-30", "close": 0.036, "volume": 100000.0}, {"date": "2012-12-03", "close": 0.037, "volume": 176378.0}, {"date": "2012-12-04", "close": 0.036, "volume": 119998.0}, {"date": "2012-12-13", "close": 0.035, "volume": 20002.0}, {"date": "2012-12-18", "close": 0.038, "volume": 39174.0}, {"date": "2012-12-19", "close": 0.038, "volume": 50000.0}, {"date": "2012-12-21", "close": 0.04, "volume": 26452.0}, {"date": "2012-12-24", "close": 0.043, "volume": 100000.0}, {"date": "2012-12-31", "close": 0.038, "volume": 10000.0}, {"date": "2013-01-04", "close": 0.038, "volume": 826.0}, {"date": "2013-01-08", "close": 0.045, "volume": 19998.0}, {"date": "2013-01-10", "close": 0.045, "volume": 79333.0}, {"date": "2013-01-21", "close": 0.052, "volume": 934555.0}, {"date": "2013-01-23", "close": 0.047, "volume": 25000.0}, {"date": "2013-01-31", "close": 0.051, "volume": 35500.0}, {"date": "2013-02-05", "close": 0.06, "volume": 119998.0}, {"date": "2013-02-07", "close": 0.062, "volume": 40000.0}, {"date": "2013-02-08", "close": 0.06, "volume": 10000.0}, {"date": "2013-02-13", "close": 0.06, "volume": 70000.0}, {"date": "2013-02-18", "close": 0.065, "volume": 200000.0}, {"date": "2013-02-20", "close": 0.06, "volume": 264333.0}, {"date": "2013-02-21", "close": 0.06, "volume": 100000.0}, {"date": "2013-02-22", "close": 0.07, "volume": 80498.0}, {"date": "2013-02-25", "close": 0.072, "volume": 62000.0}, {"date": "2013-02-26", "close": 0.075, "volume": 10000.0}, {"date": "2013-02-27", "close": 0.075, "volume": 128100.0}, {"date": "2013-02-28", "close": 0.07, "volume": 146900.0}, {"date": "2013-03-01", "close": 0.07, "volume": 50000.0}, {"date": "2013-03-05", "close": 0.07, "volume": 50000.0}, {"date": "2013-03-06", "close": 0.07, "volume": 2957.0}, {"date": "2013-03-11", "close": 0.065, "volume": 17043.0}, {"date": "2013-03-12", "close": 0.07, "volume": 142500.0}, {"date": "2013-03-13", "close": 0.065, "volume": 25000.0}, {"date": "2013-03-15", "close": 0.067, "volume": 30000.0}, {"date": "2013-03-21", "close": 0.076, "volume": 158000.0}, {"date": "2013-03-25", "close": 0.076, "volume": 30000.0}, {"date": "2013-03-26", "close": 0.076, "volume": 40000.0}, {"date": "2013-03-28", "close": 0.07, "volume": 129285.0}, {"date": "2013-04-04", "close": 0.065, "volume": 78215.0}, {"date": "2013-04-15", "close": 0.065, "volume": 99.0}, {"date": "2013-04-16", "close": 0.06, "volume": 19901.0}, {"date": "2013-05-06", "close": 0.045, "volume": 50000.0}, {"date": "2013-05-09", "close": 0.05, "volume": 25000.0}, {"date": "2013-05-14", "close": 0.05, "volume": 50000.0}, {"date": "2013-05-15", "close": 0.052, "volume": 160000.0}, {"date": "2013-05-16", "close": 0.052, "volume": 15000.0}, {"date": "2013-05-22", "close": 0.045, "volume": 42000.0}, {"date": "2013-05-29", "close": 0.048, "volume": 50000.0}, {"date": "2013-06-06", "close": 0.043, "volume": 10000.0}, {"date": "2013-06-11", "close": 0.045, "volume": 10000.0}, {"date": "2013-06-17", "close": 0.05, "volume": 35000.0}, {"date": "2013-06-21", "close": 0.05, "volume": 5000.0}, {"date": "2013-06-28", "close": 0.05, "volume": 10000.0}, {"date": "2013-07-01", "close": 0.05, "volume": 90000.0}, {"date": "2013-07-02", "close": 0.048, "volume": 81800.0}, {"date": "2013-07-08", "close": 0.049, "volume": 100000.0}, {"date": "2013-07-10", "close": 0.052, "volume": 40000.0}, {"date": "2013-07-22", "close": 0.054, "volume": 150000.0}, {"date": "2013-07-29", "close": 0.058, "volume": 121000.0}, {"date": "2013-07-31", "close": 0.055, "volume": 137500.0}, {"date": "2013-08-01", "close": 0.055, "volume": 62500.0}, {"date": "2013-08-02", "close": 0.054, "volume": 95000.0}, {"date": "2013-08-14", "close": 0.048, "volume": 62500.0}, {"date": "2013-08-27", "close": 0.055, "volume": 9000.0}, {"date": "2013-09-02", "close": 0.054, "volume": 20000.0}, {"date": "2013-09-03", "close": 0.055, "volume": 10000.0}, {"date": "2013-09-23", "close": 0.05, "volume": 10000.0}, {"date": "2013-09-30", "close": 0.055, "volume": 10000.0}, {"date": "2013-10-04", "close": 0.053, "volume": 15000.0}, {"date": "2013-10-08", "close": 0.053, "volume": 45000.0}, {"date": "2013-10-09", "close": 0.055, "volume": 105000.0}, {"date": "2013-10-14", "close": 0.055, "volume": 68500.0}, {"date": "2013-10-15", "close": 0.055, "volume": 21500.0}, {"date": "2013-10-18", "close": 0.055, "volume": 50000.0}, {"date": "2013-10-23", "close": 0.05, "volume": 150000.0}, {"date": "2013-10-25", "close": 0.055, "volume": 10000.0}, {"date": "2013-10-29", "close": 0.05, "volume": 15000.0}, {"date": "2013-10-30", "close": 0.055, "volume": 25000.0}, {"date": "2013-11-04", "close": 0.05, "volume": 49412.0}, {"date": "2013-11-05", "close": 0.05, "volume": 588.0}, {"date": "2013-11-07", "close": 0.048, "volume": 50000.0}, {"date": "2013-11-22", "close": 0.045, "volume": 20000.0}, {"date": "2013-11-26", "close": 0.05, "volume": 11555.0}, {"date": "2013-11-27", "close": 0.05, "volume": 5201.0}, {"date": "2013-11-29", "close": 0.05, "volume": 67000.0}, {"date": "2013-12-02", "close": 0.049, "volume": 25000.0}, {"date": "2013-12-03", "close": 0.05, "volume": 116244.0}, {"date": "2013-12-05", "close": 0.05, "volume": 40000.0}, {"date": "2013-12-10", "close": 0.049, "volume": 25000.0}, {"date": "2013-12-19", "close": 0.053, "volume": 50000.0}, {"date": "2014-01-03", "close": 0.055, "volume": 9200.0}, {"date": "2014-01-08", "close": 0.053, "volume": 70000.0}, {"date": "2014-01-24", "close": 0.05, "volume": 35000.0}, {"date": "2014-02-10", "close": 0.05, "volume": 20000.0}, {"date": "2014-02-11", "close": 0.05, "volume": null}, {"date": "2014-02-14", "close": 0.05, "volume": 59780.0}, {"date": "2014-03-07", "close": 0.05, "volume": 20000.0}, {"date": "2014-03-11", "close": 0.051, "volume": 50000.0}, {"date": "2014-03-18", "close": 0.057, "volume": 781500.0}, {"date": "2014-03-19", "close": 0.088, "volume": 676500.0}, {"date": "2014-03-20", "close": 0.095, "volume": 312673.0}, {"date": "2014-03-21", "close": 0.074, "volume": 757322.0}, {"date": "2014-03-24", "close": 0.082, "volume": 211432.0}, {"date": "2014-03-25", "close": 0.08, "volume": 627500.0}, {"date": "2014-03-26", "close": 0.08, "volume": 398489.0}, {"date": "2014-03-27", "close": 0.082, "volume": 247000.0}, {"date": "2014-03-28", "close": 0.08, "volume": 200000.0}, {"date": "2014-03-31", "close": 0.081, "volume": 12000.0}, {"date": "2014-04-01", "close": 0.08, "volume": 17600.0}, {"date": "2014-04-02", "close": 0.081, "volume": 125000.0}, {"date": "2014-04-03", "close": 0.09, "volume": 136100.0}, {"date": "2014-04-04", "close": 0.1, "volume": 91469.0}, {"date": "2014-04-07", "close": 0.105, "volume": 285000.0}, {"date": "2014-04-08", "close": 0.1, "volume": 250000.0}, {"date": "2014-04-09", "close": 0.105, "volume": 74025.0}, {"date": "2014-04-10", "close": 0.1, "volume": 32500.0}, {"date": "2014-04-11", "close": 0.1, "volume": 145104.0}, {"date": "2014-04-14", "close": 0.105, "volume": 162733.0}, {"date": "2014-04-15", "close": 0.11, "volume": 283000.0}, {"date": "2014-04-16", "close": 0.11, "volume": 83000.0}, {"date": "2014-04-23", "close": 0.11, "volume": 18919.0}, {"date": "2014-04-24", "close": 0.11, "volume": 6000.0}, {"date": "2014-04-28", "close": 0.1, "volume": 174400.0}, {"date": "2014-04-30", "close": 0.098, "volume": 46000.0}, {"date": "2014-05-02", "close": 0.095, "volume": 119300.0}, {"date": "2014-05-05", "close": 0.09, "volume": 45001.0}, {"date": "2014-05-07", "close": 0.09, "volume": 28222.0}, {"date": "2014-05-12", "close": 0.09, "volume": 190692.0}, {"date": "2014-05-15", "close": 0.09, "volume": 120366.0}, {"date": "2014-05-19", "close": 0.085, "volume": 14000.0}, {"date": "2014-05-20", "close": 0.085, "volume": 25802.0}, {"date": "2014-05-26", "close": 0.08, "volume": 7398.0}, {"date": "2014-05-30", "close": 0.077, "volume": 2500.0}, {"date": "2014-06-02", "close": 0.077, "volume": 3500.0}, {"date": "2014-06-03", "close": 0.073, "volume": 19702.0}, {"date": "2014-06-10", "close": 0.07, "volume": 157742.0}, {"date": "2014-06-12", "close": 0.07, "volume": 48258.0}, {"date": "2014-06-16", "close": 0.06, "volume": 90000.0}, {"date": "2014-06-19", "close": 0.07, "volume": 57242.0}, {"date": "2014-06-20", "close": 0.07, "volume": 50000.0}, {"date": "2014-06-24", "close": 0.07, "volume": 50000.0}, {"date": "2014-06-25", "close": 0.059, "volume": 45258.0}, {"date": "2014-06-26", "close": 0.058, "volume": 10000.0}, {"date": "2014-06-27", "close": 0.06, "volume": 18181.0}, {"date": "2014-07-04", "close": 0.07, "volume": 46000.0}, {"date": "2014-07-07", "close": 0.072, "volume": 40000.0}, {"date": "2014-07-08", "close": 0.072, "volume": 60000.0}, {"date": "2014-07-17", "close": 0.065, "volume": 20000.0}, {"date": "2014-08-12", "close": 0.06, "volume": 10000.0}, {"date": "2014-08-20", "close": 0.065, "volume": 40000.0}, {"date": "2014-08-21", "close": 0.07, "volume": 255258.0}, {"date": "2014-08-25", "close": 0.06, "volume": 20000.0}, {"date": "2014-08-29", "close": 0.065, "volume": 14000.0}, {"date": "2014-09-01", "close": 0.068, "volume": 170000.0}, {"date": "2014-09-02", "close": 0.075, "volume": 340000.0}, {"date": "2014-09-03", "close": 0.069, "volume": 265347.0}, {"date": "2014-09-04", "close": 0.07, "volume": 534742.0}, {"date": "2014-09-05", "close": 0.065, "volume": 175000.0}, {"date": "2014-09-08", "close": 0.065, "volume": 200000.0}, {"date": "2014-09-09", "close": 0.066, "volume": 26000.0}, {"date": "2014-09-12", "close": 0.06, "volume": 75000.0}, {"date": "2014-09-19", "close": 0.06, "volume": 7500.0}, {"date": "2014-09-24", "close": 0.06, "volume": 10000.0}, {"date": "2014-09-26", "close": 0.053, "volume": 14890.0}, {"date": "2014-09-29", "close": 0.051, "volume": 10000.0}, {"date": "2014-10-02", "close": 0.05, "volume": 418510.0}, {"date": "2014-10-08", "close": 0.045, "volume": 8000.0}, {"date": "2014-10-13", "close": 0.045, "volume": 6000.0}, {"date": "2014-10-14", "close": 0.045, "volume": 163000.0}, {"date": "2014-10-16", "close": 0.045, "volume": 200000.0}, {"date": "2014-10-17", "close": 0.045, "volume": 10000.0}, {"date": "2014-10-21", "close": 0.042, "volume": 100000.0}, {"date": "2014-10-24", "close": 0.041, "volume": 230000.0}, {"date": "2014-10-27", "close": 0.04, "volume": 103200.0}, {"date": "2014-11-07", "close": 0.038, "volume": 41500.0}, {"date": "2014-11-10", "close": 0.035, "volume": 25000.0}, {"date": "2014-11-12", "close": 0.035, "volume": 10000.0}, {"date": "2014-11-19", "close": 0.036, "volume": 7300.0}, {"date": "2014-12-01", "close": 0.036, "volume": 10000.0}, {"date": "2014-12-04", "close": 0.038, "volume": 10000.0}, {"date": "2014-12-12", "close": 0.035, "volume": 100000.0}, {"date": "2014-12-18", "close": 0.03, "volume": 30000.0}, {"date": "2015-01-05", "close": 0.03, "volume": 12000.0}, {"date": "2015-01-21", "close": 0.033, "volume": 10000.0}, {"date": "2015-01-29", "close": 0.033, "volume": 50000.0}, {"date": "2015-02-04", "close": 0.033, "volume": 20000.0}, {"date": "2015-02-12", "close": 0.033, "volume": 10000.0}, {"date": "2015-02-13", "close": 0.033, "volume": 28154.0}, {"date": "2015-02-16", "close": 0.035, "volume": 24000.0}, {"date": "2015-02-17", "close": 0.031, "volume": 27180.0}, {"date": "2015-02-26", "close": 0.025, "volume": 141836.0}, {"date": "2015-03-09", "close": 0.025, "volume": 10000.0}, {"date": "2015-03-11", "close": 0.027, "volume": 20000.0}, {"date": "2015-03-17", "close": 0.03, "volume": 15000.0}, {"date": "2015-04-10", "close": 0.027, "volume": 25000.0}, {"date": "2015-04-17", "close": 0.025, "volume": 10000.0}, {"date": "2015-04-22", "close": 0.025, "volume": 70000.0}, {"date": "2015-04-27", "close": 0.03, "volume": 7000.0}, {"date": "2015-04-30", "close": 0.04, "volume": 1322.0}, {"date": "2015-05-04", "close": 0.043, "volume": 35000.0}, {"date": "2015-05-05", "close": 0.045, "volume": 150000.0}, {"date": "2015-05-07", "close": 0.04, "volume": 50000.0}, {"date": "2015-05-12", "close": 0.03, "volume": 4000.0}, {"date": "2015-05-14", "close": 0.033, "volume": 30000.0}, {"date": "2015-05-15", "close": 0.039, "volume": 116987.0}, {"date": "2015-05-18", "close": 0.04, "volume": 157500.0}, {"date": "2015-05-19", "close": 0.041, "volume": 25013.0}, {"date": "2015-05-20", "close": 0.042, "volume": 38987.0}, {"date": "2015-05-21", "close": 0.17, "volume": 10846445.0}, {"date": "2015-05-22", "close": 0.13, "volume": 9551989.0}, {"date": "2015-05-25", "close": 0.15, "volume": 7707515.0}, {"date": "2015-05-26", "close": 0.13, "volume": 2270119.0}, {"date": "2015-05-27", "close": 0.11, "volume": 1126200.0}, {"date": "2015-05-28", "close": 0.1, "volume": 2291907.0}, {"date": "2015-05-29", "close": 0.12, "volume": 2093480.0}, {"date": "2015-06-01", "close": 0.18, "volume": 21404859.0}, {"date": "2015-06-02", "close": 0.18, "volume": 3212910.0}, {"date": "2015-06-03", "close": 0.175, "volume": 3117314.0}, {"date": "2015-06-04", "close": 0.145, "volume": 2657788.0}, {"date": "2015-06-05", "close": 0.15, "volume": 3996201.0}, {"date": "2015-06-09", "close": 0.135, "volume": 3047626.0}, {"date": "2015-06-10", "close": 0.17, "volume": 3124238.0}, {"date": "2015-06-11", "close": 0.15, "volume": 3484153.0}, {"date": "2015-06-12", "close": 0.15, "volume": 1008677.0}, {"date": "2015-06-15", "close": 0.145, "volume": 575425.0}, {"date": "2015-06-16", "close": 0.145, "volume": 609087.0}, {"date": "2015-06-17", "close": 0.14, "volume": 694692.0}, {"date": "2015-06-18", "close": 0.145, "volume": 452554.0}, {"date": "2015-06-19", "close": 0.14, "volume": 2177799.0}, {"date": "2015-06-22", "close": 0.14, "volume": 368949.0}, {"date": "2015-06-23", "close": 0.14, "volume": 576850.0}, {"date": "2015-06-24", "close": 0.125, "volume": 1474566.0}, {"date": "2015-06-25", "close": 0.125, "volume": 456997.0}, {"date": "2015-06-26", "close": 0.125, "volume": 369589.0}, {"date": "2015-06-29", "close": 0.12, "volume": 241353.0}, {"date": "2015-06-30", "close": 0.105, "volume": 685909.0}, {"date": "2015-07-01", "close": 0.135, "volume": 648145.0}, {"date": "2015-07-02", "close": 0.135, "volume": 111250.0}, {"date": "2015-07-03", "close": 0.13, "volume": 114715.0}, {"date": "2015-07-06", "close": 0.125, "volume": 292696.0}, {"date": "2015-07-07", "close": 0.125, "volume": 281153.0}, {"date": "2015-07-08", "close": 0.12, "volume": 275426.0}, {"date": "2015-07-09", "close": 0.12, "volume": 222027.0}, {"date": "2015-07-10", "close": 0.115, "volume": 316949.0}, {"date": "2015-07-13", "close": 0.12, "volume": 242045.0}, {"date": "2015-07-14", "close": 0.125, "volume": 164152.0}, {"date": "2015-07-15", "close": 0.125, "volume": 138360.0}, {"date": "2015-07-16", "close": 0.13, "volume": 150450.0}, {"date": "2015-07-17", "close": 0.13, "volume": 31700.0}, {"date": "2015-07-20", "close": 0.15, "volume": 1958468.0}, {"date": "2015-07-21", "close": 0.145, "volume": 638935.0}, {"date": "2015-07-22", "close": 0.14, "volume": 121869.0}, {"date": "2015-07-23", "close": 0.145, "volume": 351397.0}, {"date": "2015-07-24", "close": 0.14, "volume": 155785.0}, {"date": "2015-07-27", "close": 0.135, "volume": 191988.0}, {"date": "2015-07-28", "close": 0.125, "volume": 285470.0}, {"date": "2015-07-29", "close": 0.13, "volume": 206144.0}, {"date": "2015-07-30", "close": 0.125, "volume": 182259.0}, {"date": "2015-07-31", "close": 0.125, "volume": 297337.0}, {"date": "2015-08-03", "close": 0.12, "volume": 130472.0}, {"date": "2015-08-04", "close": 0.115, "volume": 503390.0}, {"date": "2015-08-05", "close": 0.16, "volume": 3065342.0}, {"date": "2015-08-06", "close": 0.155, "volume": 1037309.0}, {"date": "2015-08-07", "close": 0.19, "volume": 10455076.0}, {"date": "2015-08-10", "close": 0.2, "volume": 5027388.0}, {"date": "2015-08-11", "close": 0.19, "volume": 993126.0}, {"date": "2015-08-12", "close": 0.195, "volume": 583165.0}, {"date": "2015-08-13", "close": 0.185, "volume": 533775.0}, {"date": "2015-08-14", "close": 0.195, "volume": 446039.0}, {"date": "2015-08-17", "close": 0.235, "volume": 3019152.0}, {"date": "2015-08-18", "close": 0.25, "volume": 5966534.0}, {"date": "2015-08-19", "close": 0.235, "volume": 2443869.0}, {"date": "2015-08-20", "close": 0.245, "volume": 3530777.0}, {"date": "2015-08-25", "close": 0.16, "volume": 16860469.0}, {"date": "2015-08-26", "close": 0.185, "volume": 8485055.0}, {"date": "2015-08-27", "close": 0.185, "volume": 5622084.0}, {"date": "2015-08-28", "close": 0.18, "volume": 1803215.0}, {"date": "2015-08-31", "close": 0.16, "volume": 2959085.0}, {"date": "2015-09-01", "close": 0.155, "volume": 842771.0}, {"date": "2015-09-02", "close": 0.15, "volume": 1580166.0}, {"date": "2015-09-03", "close": 0.155, "volume": 769669.0}, {"date": "2015-09-04", "close": 0.155, "volume": 521557.0}, {"date": "2015-09-07", "close": 0.15, "volume": 714418.0}, {"date": "2015-09-08", "close": 0.145, "volume": 608489.0}, {"date": "2015-09-09", "close": 0.165, "volume": 4832461.0}, {"date": "2015-09-10", "close": 0.155, "volume": 1165234.0}, {"date": "2015-09-11", "close": 0.16, "volume": 1116812.0}, {"date": "2015-09-14", "close": 0.155, "volume": 603422.0}, {"date": "2015-09-15", "close": 0.155, "volume": 998759.0}, {"date": "2015-09-16", "close": 0.15, "volume": 699538.0}, {"date": "2015-09-17", "close": 0.145, "volume": 1166065.0}, {"date": "2015-09-18", "close": 0.145, "volume": 273015.0}, {"date": "2015-09-21", "close": 0.14, "volume": 508707.0}, {"date": "2015-09-22", "close": 0.145, "volume": 432451.0}, {"date": "2015-09-23", "close": 0.14, "volume": 780428.0}, {"date": "2015-09-24", "close": 0.14, "volume": 145657.0}, {"date": "2015-09-25", "close": 0.14, "volume": 542540.0}, {"date": "2015-09-28", "close": 0.145, "volume": 501645.0}, {"date": "2015-09-29", "close": 0.135, "volume": 286822.0}, {"date": "2015-09-30", "close": 0.14, "volume": 314096.0}, {"date": "2015-10-01", "close": 0.142, "volume": 598012.0}, {"date": "2015-10-02", "close": 0.21, "volume": 16466788.0}, {"date": "2015-10-05", "close": 0.215, "volume": 9191624.0}, {"date": "2015-10-06", "close": 0.2, "volume": 2198621.0}, {"date": "2015-10-07", "close": 0.195, "volume": 1653655.0}, {"date": "2015-10-08", "close": 0.22, "volume": 3313034.0}, {"date": "2015-10-09", "close": 0.18, "volume": 6658927.0}, {"date": "2015-10-12", "close": 0.165, "volume": 1556204.0}, {"date": "2015-10-13", "close": 0.185, "volume": 1304624.0}, {"date": "2015-10-14", "close": 0.175, "volume": 597948.0}, {"date": "2015-10-15", "close": 0.175, "volume": 654045.0}, {"date": "2015-10-16", "close": 0.175, "volume": 492783.0}, {"date": "2015-10-19", "close": 0.17, "volume": 750590.0}, {"date": "2015-10-20", "close": 0.165, "volume": 422570.0}, {"date": "2015-10-21", "close": 0.17, "volume": 113000.0}, {"date": "2015-10-22", "close": 0.16, "volume": 538689.0}, {"date": "2015-10-23", "close": 0.175, "volume": 837867.0}, {"date": "2015-10-26", "close": 0.165, "volume": 226694.0}, {"date": "2015-10-27", "close": 0.165, "volume": 203775.0}, {"date": "2015-10-28", "close": 0.165, "volume": 937200.0}, {"date": "2015-10-29", "close": 0.185, "volume": 3268228.0}, {"date": "2015-10-30", "close": 0.175, "volume": 883660.0}, {"date": "2015-11-02", "close": 0.175, "volume": 356559.0}, {"date": "2015-11-03", "close": 0.175, "volume": 176456.0}, {"date": "2015-11-04", "close": 0.18, "volume": 1380758.0}, {"date": "2015-11-05", "close": 0.175, "volume": 308354.0}, {"date": "2015-11-06", "close": 0.185, "volume": 578696.0}, {"date": "2015-11-09", "close": 0.17, "volume": 1826544.0}, {"date": "2015-11-10", "close": 0.165, "volume": 111278.0}, {"date": "2015-11-11", "close": 0.175, "volume": 698922.0}, {"date": "2015-11-12", "close": 0.165, "volume": 185936.0}, {"date": "2015-11-13", "close": 0.18, "volume": 1087357.0}, {"date": "2015-11-16", "close": 0.195, "volume": 1717072.0}, {"date": "2015-11-17", "close": 0.185, "volume": 790951.0}, {"date": "2015-11-18", "close": 0.185, "volume": 288901.0}, {"date": "2015-11-19", "close": 0.195, "volume": 3061069.0}, {"date": "2015-11-20", "close": 0.19, "volume": 4180869.0}, {"date": "2015-11-23", "close": 0.2, "volume": 1581485.0}, {"date": "2015-11-24", "close": 0.19, "volume": 1738662.0}, {"date": "2015-11-25", "close": 0.19, "volume": 263290.0}, {"date": "2015-11-26", "close": 0.19, "volume": 395189.0}, {"date": "2015-11-27", "close": 0.19, "volume": 359559.0}, {"date": "2015-11-30", "close": 0.19, "volume": 630773.0}, {"date": "2015-12-01", "close": 0.185, "volume": 486442.0}, {"date": "2015-12-02", "close": 0.19, "volume": 314136.0}, {"date": "2015-12-03", "close": 0.215, "volume": 4055386.0}, {"date": "2015-12-04", "close": 0.205, "volume": 1562737.0}, {"date": "2015-12-07", "close": 0.18, "volume": 5686209.0}, {"date": "2015-12-08", "close": 0.17, "volume": 1378037.0}, {"date": "2015-12-09", "close": 0.175, "volume": 1322960.0}, {"date": "2015-12-10", "close": 0.165, "volume": 694604.0}, {"date": "2015-12-11", "close": 0.17, "volume": 762384.0}, {"date": "2015-12-14", "close": 0.165, "volume": 461031.0}, {"date": "2015-12-15", "close": 0.165, "volume": 480450.0}, {"date": "2015-12-16", "close": 0.165, "volume": 280775.0}, {"date": "2015-12-17", "close": 0.18, "volume": 1412894.0}, {"date": "2015-12-18", "close": 0.175, "volume": 454293.0}, {"date": "2015-12-21", "close": 0.17, "volume": 278572.0}, {"date": "2015-12-22", "close": 0.17, "volume": 550250.0}, {"date": "2015-12-23", "close": 0.18, "volume": 433547.0}, {"date": "2015-12-24", "close": 0.175, "volume": 445136.0}, {"date": "2015-12-29", "close": 0.175, "volume": 382232.0}, {"date": "2015-12-30", "close": 0.175, "volume": 163542.0}, {"date": "2015-12-31", "close": 0.17, "volume": 41406.0}, {"date": "2016-01-04", "close": 0.175, "volume": 333700.0}, {"date": "2016-01-05", "close": 0.165, "volume": 655999.0}, {"date": "2016-01-06", "close": 0.17, "volume": 320727.0}, {"date": "2016-01-07", "close": 0.165, "volume": 321284.0}, {"date": "2016-01-08", "close": 0.165, "volume": 512987.0}, {"date": "2016-01-11", "close": 0.16, "volume": 228022.0}, {"date": "2016-01-12", "close": 0.16, "volume": 327984.0}, {"date": "2016-01-13", "close": 0.16, "volume": 120816.0}, {"date": "2016-01-14", "close": 0.145, "volume": 896080.0}, {"date": "2016-01-15", "close": 0.14, "volume": 525633.0}, {"date": "2016-01-18", "close": 0.125, "volume": 744485.0}, {"date": "2016-01-19", "close": 0.13, "volume": 438680.0}, {"date": "2016-01-20", "close": 0.13, "volume": 426012.0}, {"date": "2016-01-21", "close": 0.135, "volume": 333809.0}, {"date": "2016-01-22", "close": 0.14, "volume": 231320.0}, {"date": "2016-01-25", "close": 0.135, "volume": 348166.0}, {"date": "2016-01-27", "close": 0.14, "volume": 229746.0}, {"date": "2016-01-28", "close": 0.14, "volume": 176908.0}, {"date": "2016-01-29", "close": 0.145, "volume": 44293.0}, {"date": "2016-02-01", "close": 0.145, "volume": 7787.0}, {"date": "2016-02-02", "close": 0.135, "volume": 451936.0}, {"date": "2016-02-03", "close": 0.135, "volume": 145332.0}, {"date": "2016-02-04", "close": 0.135, "volume": 110421.0}, {"date": "2016-02-05", "close": 0.135, "volume": 105905.0}, {"date": "2016-02-08", "close": 0.135, "volume": 75000.0}, {"date": "2016-02-09", "close": 0.135, "volume": 336094.0}, {"date": "2016-02-10", "close": 0.125, "volume": 172915.0}, {"date": "2016-02-11", "close": 0.13, "volume": 59029.0}, {"date": "2016-02-12", "close": 0.115, "volume": 1914824.0}, {"date": "2016-02-15", "close": 0.11, "volume": 132732.0}, {"date": "2016-02-16", "close": 0.11, "volume": 126351.0}, {"date": "2016-02-17", "close": 0.135, "volume": 2654438.0}, {"date": "2016-02-18", "close": 0.145, "volume": 1196754.0}, {"date": "2016-02-19", "close": 0.15, "volume": 288117.0}, {"date": "2016-02-22", "close": 0.135, "volume": 860260.0}, {"date": "2016-02-23", "close": 0.14, "volume": 224248.0}, {"date": "2016-02-24", "close": 0.13, "volume": 480253.0}, {"date": "2016-02-25", "close": 0.135, "volume": 112660.0}, {"date": "2016-02-26", "close": 0.13, "volume": 117084.0}, {"date": "2016-02-29", "close": 0.13, "volume": 255634.0}, {"date": "2016-03-01", "close": 0.14, "volume": 153863.0}, {"date": "2016-03-02", "close": 0.14, "volume": 214295.0}, {"date": "2016-03-03", "close": 0.14, "volume": 14000.0}, {"date": "2016-03-04", "close": 0.135, "volume": 178414.0}, {"date": "2016-03-07", "close": 0.15, "volume": 1064076.0}, {"date": "2016-03-08", "close": 0.145, "volume": 300197.0}, {"date": "2016-03-09", "close": 0.165, "volume": 1498634.0}, {"date": "2016-03-10", "close": 0.17, "volume": 859532.0}, {"date": "2016-03-11", "close": 0.17, "volume": 316537.0}, {"date": "2016-03-14", "close": 0.17, "volume": 49869.0}, {"date": "2016-03-15", "close": 0.16, "volume": 315857.0}, {"date": "2016-03-16", "close": 0.16, "volume": 431387.0}, {"date": "2016-03-17", "close": 0.155, "volume": 1248513.0}, {"date": "2016-03-18", "close": 0.15, "volume": 412186.0}, {"date": "2016-03-21", "close": 0.155, "volume": 209664.0}, {"date": "2016-03-22", "close": 0.155, "volume": 200000.0}, {"date": "2016-03-23", "close": 0.145, "volume": 387484.0}, {"date": "2016-03-24", "close": 0.145, "volume": 275086.0}, {"date": "2016-03-29", "close": 0.145, "volume": 335434.0}, {"date": "2016-03-30", "close": 0.145, "volume": 190976.0}, {"date": "2016-03-31", "close": 0.145, "volume": 299311.0}, {"date": "2016-04-01", "close": 0.155, "volume": 224911.0}, {"date": "2016-04-04", "close": 0.15, "volume": 315399.0}, {"date": "2016-04-05", "close": 0.145, "volume": 16511.0}, {"date": "2016-04-06", "close": 0.145, "volume": 108835.0}, {"date": "2016-04-07", "close": 0.155, "volume": 212661.0}, {"date": "2016-04-08", "close": 0.15, "volume": 50000.0}, {"date": "2016-04-11", "close": 0.15, "volume": 218435.0}, {"date": "2016-04-12", "close": 0.155, "volume": 236787.0}, {"date": "2016-04-13", "close": 0.15, "volume": 32692.0}, {"date": "2016-04-14", "close": 0.15, "volume": 72308.0}, {"date": "2016-04-15", "close": 0.155, "volume": 125470.0}, {"date": "2016-04-18", "close": 0.15, "volume": 450081.0}, {"date": "2016-04-19", "close": 0.15, "volume": 95037.0}, {"date": "2016-04-20", "close": 0.15, "volume": 110012.0}, {"date": "2016-04-21", "close": 0.15, "volume": 60428.0}, {"date": "2016-04-22", "close": 0.145, "volume": 241000.0}, {"date": "2016-04-26", "close": 0.145, "volume": 271945.0}, {"date": "2016-04-27", "close": 0.145, "volume": 326098.0}, {"date": "2016-04-28", "close": 0.14, "volume": 129441.0}, {"date": "2016-04-29", "close": 0.15, "volume": 137258.0}, {"date": "2016-05-02", "close": 0.145, "volume": 173043.0}, {"date": "2016-05-03", "close": 0.145, "volume": 77394.0}, {"date": "2016-05-04", "close": 0.14, "volume": 122204.0}, {"date": "2016-05-05", "close": 0.14, "volume": 76406.0}, {"date": "2016-05-06", "close": 0.12, "volume": 1019612.0}, {"date": "2016-05-09", "close": 0.14, "volume": 477976.0}, {"date": "2016-05-10", "close": 0.13, "volume": 400843.0}, {"date": "2016-05-11", "close": 0.135, "volume": 176991.0}, {"date": "2016-05-12", "close": 0.13, "volume": 88000.0}, {"date": "2016-05-13", "close": 0.13, "volume": 319312.0}, {"date": "2016-05-16", "close": 0.12, "volume": 775689.0}, {"date": "2016-05-17", "close": 0.13, "volume": 85968.0}, {"date": "2016-05-18", "close": 0.13, "volume": 284102.0}, {"date": "2016-05-19", "close": 0.135, "volume": 338851.0}, {"date": "2016-05-20", "close": 0.14, "volume": 1085372.0}, {"date": "2016-05-23", "close": 0.145, "volume": 824169.0}, {"date": "2016-05-24", "close": 0.18, "volume": 10955942.0}, {"date": "2016-05-25", "close": 0.155, "volume": 3210376.0}, {"date": "2016-05-26", "close": 0.155, "volume": 1233997.0}, {"date": "2016-05-27", "close": 0.165, "volume": 337299.0}, {"date": "2016-05-30", "close": 0.165, "volume": 312759.0}, {"date": "2016-05-31", "close": 0.155, "volume": 256978.0}, {"date": "2016-06-01", "close": 0.165, "volume": 455131.0}, {"date": "2016-06-02", "close": 0.17, "volume": 1670895.0}, {"date": "2016-06-03", "close": 0.17, "volume": 1043572.0}, {"date": "2016-06-06", "close": 0.16, "volume": 613800.0}, {"date": "2016-06-07", "close": 0.155, "volume": 174903.0}, {"date": "2016-06-08", "close": 0.155, "volume": 253644.0}, {"date": "2016-06-09", "close": 0.155, "volume": 330380.0}, {"date": "2016-06-10", "close": 0.16, "volume": 37463.0}, {"date": "2016-06-14", "close": 0.135, "volume": 1937681.0}, {"date": "2016-06-15", "close": 0.135, "volume": 2312231.0}, {"date": "2016-06-16", "close": 0.145, "volume": 755316.0}, {"date": "2016-06-17", "close": 0.14, "volume": 750276.0}, {"date": "2016-06-20", "close": 0.135, "volume": 150565.0}, {"date": "2016-06-21", "close": 0.14, "volume": 200479.0}, {"date": "2016-06-22", "close": 0.14, "volume": 164855.0}, {"date": "2016-06-23", "close": 0.145, "volume": 405604.0}, {"date": "2016-06-24", "close": 0.135, "volume": 395830.0}, {"date": "2016-06-27", "close": 0.135, "volume": 128345.0}, {"date": "2016-06-28", "close": 0.135, "volume": 118983.0}, {"date": "2016-06-29", "close": 0.135, "volume": 175521.0}, {"date": "2016-06-30", "close": 0.135, "volume": 197547.0}, {"date": "2016-07-01", "close": 0.145, "volume": 289285.0}, {"date": "2016-07-04", "close": 0.14, "volume": 483967.0}, {"date": "2016-07-05", "close": 0.13, "volume": 360191.0}, {"date": "2016-07-06", "close": 0.13, "volume": 210710.0}, {"date": "2016-07-07", "close": 0.135, "volume": 140515.0}, {"date": "2016-07-08", "close": 0.135, "volume": 30000.0}, {"date": "2016-07-11", "close": 0.14, "volume": 436248.0}, {"date": "2016-07-12", "close": 0.135, "volume": 176083.0}, {"date": "2016-07-13", "close": 0.14, "volume": 117606.0}, {"date": "2016-07-14", "close": 0.14, "volume": 254057.0}, {"date": "2016-07-15", "close": 0.135, "volume": 24588.0}, {"date": "2016-07-18", "close": 0.135, "volume": 210616.0}, {"date": "2016-07-19", "close": 0.135, "volume": 240000.0}, {"date": "2016-07-20", "close": 0.14, "volume": 7143.0}, {"date": "2016-07-21", "close": 0.14, "volume": 111000.0}, {"date": "2016-07-22", "close": 0.135, "volume": 72065.0}, {"date": "2016-07-25", "close": 0.14, "volume": 237666.0}, {"date": "2016-07-26", "close": 0.135, "volume": 106093.0}, {"date": "2016-07-27", "close": 0.14, "volume": 247311.0}, {"date": "2016-07-29", "close": 0.145, "volume": 1246563.0}, {"date": "2016-08-01", "close": 0.145, "volume": 149227.0}, {"date": "2016-08-02", "close": 0.135, "volume": 664091.0}, {"date": "2016-08-03", "close": 0.135, "volume": 401171.0}, {"date": "2016-08-04", "close": 0.135, "volume": 75072.0}, {"date": "2016-08-05", "close": 0.13, "volume": 710345.0}, {"date": "2016-08-08", "close": 0.13, "volume": 379681.0}, {"date": "2016-08-09", "close": 0.13, "volume": 30000.0}, {"date": "2016-08-10", "close": 0.125, "volume": 53748.0}, {"date": "2016-08-11", "close": 0.115, "volume": 969257.0}, {"date": "2016-08-12", "close": 0.12, "volume": 322759.0}, {"date": "2016-08-15", "close": 0.12, "volume": 238983.0}, {"date": "2016-08-16", "close": 0.12, "volume": 116086.0}, {"date": "2016-08-17", "close": 0.125, "volume": 69235.0}, {"date": "2016-08-18", "close": 0.125, "volume": 52604.0}, {"date": "2016-08-19", "close": 0.125, "volume": 48642.0}, {"date": "2016-08-22", "close": 0.135, "volume": 530695.0}, {"date": "2016-08-24", "close": 0.13, "volume": 45517.0}, {"date": "2016-08-25", "close": 0.13, "volume": 258668.0}, {"date": "2016-08-26", "close": 0.135, "volume": 92890.0}, {"date": "2016-08-29", "close": 0.13, "volume": 45151.0}, {"date": "2016-08-30", "close": 0.13, "volume": 61098.0}, {"date": "2016-08-31", "close": 0.125, "volume": 220223.0}, {"date": "2016-09-01", "close": 0.12, "volume": 348965.0}, {"date": "2016-09-02", "close": 0.11, "volume": 1477826.0}, {"date": "2016-09-05", "close": 0.12, "volume": 387782.0}, {"date": "2016-09-06", "close": 0.125, "volume": 333256.0}, {"date": "2016-09-07", "close": 0.13, "volume": 393448.0}, {"date": "2016-09-08", "close": 0.13, "volume": 102777.0}, {"date": "2016-09-09", "close": 0.14, "volume": 1753118.0}, {"date": "2016-09-12", "close": 0.14, "volume": 1123422.0}, {"date": "2016-09-13", "close": 0.14, "volume": 2065689.0}, {"date": "2016-09-14", "close": 0.14, "volume": 8118568.0}, {"date": "2016-09-15", "close": 0.135, "volume": 971429.0}, {"date": "2016-09-16", "close": 0.135, "volume": 462694.0}, {"date": "2016-09-19", "close": 0.135, "volume": 1010049.0}, {"date": "2016-09-20", "close": 0.13, "volume": 888920.0}, {"date": "2016-09-21", "close": 0.135, "volume": 84204.0}, {"date": "2016-09-22", "close": 0.135, "volume": 173712.0}, {"date": "2016-09-23", "close": 0.135, "volume": 332944.0}, {"date": "2016-09-26", "close": 0.135, "volume": 104362.0}, {"date": "2016-09-27", "close": 0.135, "volume": 463645.0}, {"date": "2016-09-28", "close": 0.13, "volume": 68280.0}, {"date": "2016-09-29", "close": 0.135, "volume": 7500.0}, {"date": "2016-09-30", "close": 0.13, "volume": 48205.0}, {"date": "2016-10-03", "close": 0.13, "volume": 99280.0}, {"date": "2016-10-04", "close": 0.13, "volume": 130000.0}, {"date": "2016-10-05", "close": 0.135, "volume": 143523.0}, {"date": "2016-10-06", "close": 0.125, "volume": 1147957.0}, {"date": "2016-10-07", "close": 0.125, "volume": 165469.0}, {"date": "2016-10-10", "close": 0.125, "volume": 56731.0}, {"date": "2016-10-11", "close": 0.13, "volume": 118043.0}, {"date": "2016-10-12", "close": 0.125, "volume": 148494.0}, {"date": "2016-10-13", "close": 0.125, "volume": 70931.0}, {"date": "2016-10-14", "close": 0.125, "volume": 2635.0}, {"date": "2016-10-17", "close": 0.125, "volume": 28045.0}, {"date": "2016-10-18", "close": 0.125, "volume": 104750.0}, {"date": "2016-10-19", "close": 0.125, "volume": 173633.0}, {"date": "2016-10-20", "close": 0.125, "volume": 46491.0}, {"date": "2016-10-21", "close": 0.125, "volume": 232150.0}, {"date": "2016-10-24", "close": 0.125, "volume": 44568.0}, {"date": "2016-10-25", "close": 0.125, "volume": 58261.0}, {"date": "2016-10-26", "close": 0.125, "volume": 133000.0}, {"date": "2016-10-27", "close": 0.125, "volume": 150300.0}, {"date": "2016-10-28", "close": 0.12, "volume": 532685.0}, {"date": "2016-10-31", "close": 0.12, "volume": 61064.0}, {"date": "2016-11-01", "close": 0.12, "volume": 6250.0}, {"date": "2016-11-02", "close": 0.12, "volume": 97122.0}, {"date": "2016-11-03", "close": 0.115, "volume": 159576.0}, {"date": "2016-11-04", "close": 0.115, "volume": 68750.0}, {"date": "2016-11-07", "close": 0.115, "volume": 560633.0}, {"date": "2016-11-09", "close": 0.105, "volume": 537065.0}, {"date": "2016-11-10", "close": 0.125, "volume": 507291.0}, {"date": "2016-11-11", "close": 0.12, "volume": 394886.0}, {"date": "2016-11-14", "close": 0.115, "volume": 89634.0}, {"date": "2016-11-15", "close": 0.115, "volume": 23772.0}, {"date": "2016-11-16", "close": 0.115, "volume": 55239.0}, {"date": "2016-11-17", "close": 0.11, "volume": 130843.0}, {"date": "2016-11-18", "close": 0.11, "volume": 3100.0}, {"date": "2016-11-21", "close": 0.115, "volume": 168721.0}, {"date": "2016-11-22", "close": 0.115, "volume": 99072.0}, {"date": "2016-11-23", "close": 0.115, "volume": 46500.0}, {"date": "2016-11-24", "close": 0.115, "volume": 19000.0}, {"date": "2016-11-25", "close": 0.115, "volume": 60000.0}, {"date": "2016-11-28", "close": 0.11, "volume": 94480.0}, {"date": "2016-11-29", "close": 0.115, "volume": 44342.0}, {"date": "2016-11-30", "close": 0.115, "volume": 273336.0}, {"date": "2016-12-01", "close": 0.11, "volume": 305845.0}, {"date": "2016-12-02", "close": 0.11, "volume": 327333.0}, {"date": "2016-12-06", "close": 0.105, "volume": 158720.0}, {"date": "2016-12-07", "close": 0.105, "volume": 454820.0}, {"date": "2016-12-08", "close": 0.094, "volume": 1466868.0}, {"date": "2016-12-09", "close": 0.089, "volume": 743517.0}, {"date": "2016-12-12", "close": 0.096, "volume": 144888.0}, {"date": "2016-12-13", "close": 0.097, "volume": 860887.0}, {"date": "2016-12-14", "close": 0.1, "volume": 60812.0}, {"date": "2016-12-15", "close": 0.092, "volume": 489062.0}, {"date": "2016-12-16", "close": 0.1, "volume": 41927.0}, {"date": "2016-12-19", "close": 0.09, "volume": 350246.0}, {"date": "2016-12-20", "close": 0.089, "volume": 169975.0}, {"date": "2016-12-21", "close": 0.088, "volume": 195230.0}, {"date": "2016-12-22", "close": 0.087, "volume": 213269.0}, {"date": "2016-12-23", "close": 0.087, "volume": 95658.0}, {"date": "2016-12-28", "close": 0.09, "volume": 330515.0}, {"date": "2016-12-29", "close": 0.086, "volume": 234119.0}, {"date": "2016-12-30", "close": 0.085, "volume": 376839.0}, {"date": "2017-01-03", "close": 0.095, "volume": 277949.0}, {"date": "2017-01-04", "close": 0.095, "volume": 162375.0}, {"date": "2017-01-05", "close": 0.105, "volume": 861335.0}, {"date": "2017-01-06", "close": 0.105, "volume": 520470.0}, {"date": "2017-01-09", "close": 0.11, "volume": 112454.0}, {"date": "2017-01-10", "close": 0.105, "volume": 153134.0}, {"date": "2017-01-11", "close": 0.1, "volume": 159677.0}, {"date": "2017-01-12", "close": 0.1, "volume": 57946.0}, {"date": "2017-01-13", "close": 0.1, "volume": 289345.0}, {"date": "2017-01-16", "close": 0.1, "volume": 126961.0}, {"date": "2017-01-17", "close": 0.1, "volume": 195893.0}, {"date": "2017-01-18", "close": 0.1, "volume": 12583.0}, {"date": "2017-01-19", "close": 0.105, "volume": 140686.0}, {"date": "2017-01-20", "close": 0.105, "volume": 100000.0}, {"date": "2017-01-23", "close": 0.105, "volume": 267258.0}, {"date": "2017-01-24", "close": 0.107, "volume": 3500.0}, {"date": "2017-01-25", "close": 0.105, "volume": 466960.0}, {"date": "2017-01-27", "close": 0.105, "volume": 17750.0}, {"date": "2017-01-31", "close": 0.105, "volume": 210915.0}, {"date": "2017-02-01", "close": 0.1, "volume": 203384.0}, {"date": "2017-02-02", "close": 0.102, "volume": 75137.0}, {"date": "2017-02-03", "close": 0.105, "volume": 100000.0}, {"date": "2017-02-06", "close": 0.1, "volume": 44696.0}, {"date": "2017-02-07", "close": 0.099, "volume": 385273.0}, {"date": "2017-02-08", "close": 0.1, "volume": 242000.0}, {"date": "2017-02-09", "close": 0.105, "volume": 476.0}, {"date": "2017-02-10", "close": 0.1, "volume": 117038.0}, {"date": "2017-02-13", "close": 0.1, "volume": 65978.0}, {"date": "2017-02-14", "close": 0.105, "volume": 191984.0}, {"date": "2017-02-15", "close": 0.105, "volume": 140435.0}, {"date": "2017-02-17", "close": 0.105, "volume": 60000.0}, {"date": "2017-02-20", "close": 0.11, "volume": 435096.0}, {"date": "2017-02-21", "close": 0.1, "volume": 358266.0}, {"date": "2017-02-22", "close": 0.1, "volume": 266100.0}, {"date": "2017-02-23", "close": 0.1, "volume": 40000.0}, {"date": "2017-02-24", "close": 0.098, "volume": 324006.0}, {"date": "2017-02-27", "close": 0.096, "volume": 367534.0}, {"date": "2017-02-28", "close": 0.097, "volume": 346618.0}, {"date": "2017-03-01", "close": 0.096, "volume": 63170.0}, {"date": "2017-03-02", "close": 0.095, "volume": 74698.0}, {"date": "2017-03-03", "close": 0.09, "volume": 581008.0}, {"date": "2017-03-06", "close": 0.092, "volume": 169080.0}, {"date": "2017-03-07", "close": 0.094, "volume": 66608.0}, {"date": "2017-03-08", "close": 0.09, "volume": 129829.0}, {"date": "2017-03-09", "close": 0.085, "volume": 600681.0}, {"date": "2017-03-10", "close": 0.085, "volume": 1142696.0}, {"date": "2017-03-13", "close": 0.088, "volume": 179013.0}, {"date": "2017-03-14", "close": 0.088, "volume": 200000.0}, {"date": "2017-03-15", "close": 0.093, "volume": 394694.0}, {"date": "2017-03-16", "close": 0.095, "volume": 156144.0}, {"date": "2017-03-17", "close": 0.095, "volume": 210999.0}, {"date": "2017-03-20", "close": 0.095, "volume": 20715.0}, {"date": "2017-03-21", "close": 0.098, "volume": 161925.0}, {"date": "2017-03-22", "close": 0.094, "volume": 45392.0}, {"date": "2017-03-23", "close": 0.098, "volume": 100000.0}, {"date": "2017-03-24", "close": 0.089, "volume": 414684.0}, {"date": "2017-03-27", "close": 0.086, "volume": 605523.0}, {"date": "2017-03-28", "close": 0.088, "volume": 113940.0}, {"date": "2017-03-29", "close": 0.089, "volume": 754978.0}, {"date": "2017-03-30", "close": 0.09, "volume": 89739.0}, {"date": "2017-03-31", "close": 0.09, "volume": 96643.0}, {"date": "2017-04-03", "close": 0.087, "volume": 114452.0}, {"date": "2017-04-04", "close": 0.087, "volume": 184830.0}, {"date": "2017-04-07", "close": 0.088, "volume": 215031.0}, {"date": "2017-04-10", "close": 0.085, "volume": 143084.0}, {"date": "2017-04-11", "close": 0.086, "volume": 55378.0}, {"date": "2017-04-12", "close": 0.085, "volume": 349967.0}, {"date": "2017-04-13", "close": 0.084, "volume": 149541.0}, {"date": "2017-04-18", "close": 0.082, "volume": 146841.0}, {"date": "2017-04-19", "close": 0.084, "volume": 55765.0}, {"date": "2017-04-20", "close": 0.077, "volume": 513200.0}, {"date": "2017-04-21", "close": 0.076, "volume": 427368.0}, {"date": "2017-04-24", "close": 0.074, "volume": 440973.0}, {"date": "2017-04-26", "close": 0.072, "volume": 531949.0}, {"date": "2017-04-27", "close": 0.069, "volume": 277133.0}, {"date": "2017-04-28", "close": 0.072, "volume": 150951.0}, {"date": "2017-05-01", "close": 0.075, "volume": 243000.0}, {"date": "2017-05-02", "close": 0.072, "volume": 38535.0}, {"date": "2017-05-03", "close": 0.07, "volume": 29384.0}, {"date": "2017-05-04", "close": 0.068, "volume": 341421.0}, {"date": "2017-05-05", "close": 0.065, "volume": 545453.0}, {"date": "2017-05-08", "close": 0.066, "volume": 119925.0}, {"date": "2017-05-09", "close": 0.068, "volume": 230310.0}, {"date": "2017-05-10", "close": 0.064, "volume": 131000.0}, {"date": "2017-05-11", "close": 0.063, "volume": 499536.0}, {"date": "2017-05-12", "close": 0.065, "volume": 110615.0}, {"date": "2017-05-15", "close": 0.065, "volume": 120667.0}, {"date": "2017-05-16", "close": 0.062, "volume": 654605.0}, {"date": "2017-05-17", "close": 0.068, "volume": 189768.0}, {"date": "2017-05-18", "close": 0.062, "volume": 35982.0}, {"date": "2017-05-22", "close": 0.061, "volume": 357654.0}, {"date": "2017-05-23", "close": 0.06, "volume": 69723.0}, {"date": "2017-05-24", "close": 0.061, "volume": 31639.0}, {"date": "2017-05-25", "close": 0.059, "volume": 720394.0}, {"date": "2017-05-26", "close": 0.064, "volume": 188394.0}, {"date": "2017-05-29", "close": 0.062, "volume": 31621.0}, {"date": "2017-05-30", "close": 0.059, "volume": 130779.0}, {"date": "2017-05-31", "close": 0.059, "volume": 123073.0}, {"date": "2017-06-01", "close": 0.061, "volume": 22286.0}, {"date": "2017-06-02", "close": 0.059, "volume": 230987.0}, {"date": "2017-06-05", "close": 0.059, "volume": 53333.0}, {"date": "2017-06-06", "close": 0.06, "volume": 186602.0}, {"date": "2017-06-07", "close": 0.065, "volume": 845330.0}, {"date": "2017-06-08", "close": 0.06, "volume": 188136.0}, {"date": "2017-06-09", "close": 0.061, "volume": 41176.0}, {"date": "2017-06-13", "close": 0.063, "volume": 221086.0}, {"date": "2017-06-14", "close": 0.062, "volume": 18044.0}, {"date": "2017-06-15", "close": 0.065, "volume": 1474003.0}, {"date": "2017-06-16", "close": 0.065, "volume": 296815.0}, {"date": "2017-06-19", "close": 0.062, "volume": 507924.0}, {"date": "2017-06-20", "close": 0.063, "volume": 193395.0}, {"date": "2017-06-21", "close": 0.065, "volume": 66224.0}, {"date": "2017-06-22", "close": 0.062, "volume": 114813.0}, {"date": "2017-06-23", "close": 0.063, "volume": 100000.0}, {"date": "2017-06-26", "close": 0.063, "volume": 36973.0}, {"date": "2017-06-27", "close": 0.064, "volume": 48844.0}, {"date": "2017-06-28", "close": 0.063, "volume": 21273.0}, {"date": "2017-06-29", "close": 0.065, "volume": 12732.0}, {"date": "2017-06-30", "close": 0.064, "volume": 48367.0}, {"date": "2017-07-04", "close": 0.064, "volume": 6000.0}, {"date": "2017-07-05", "close": 0.069, "volume": 120000.0}, {"date": "2017-07-07", "close": 0.077, "volume": 706722.0}, {"date": "2017-07-10", "close": 0.085, "volume": 493887.0}, {"date": "2017-07-11", "close": 0.075, "volume": 207847.0}, {"date": "2017-07-12", "close": 0.075, "volume": 134000.0}, {"date": "2017-07-13", "close": 0.073, "volume": 96410.0}, {"date": "2017-07-14", "close": 0.073, "volume": 89405.0}, {"date": "2017-07-17", "close": 0.073, "volume": 76892.0}, {"date": "2017-07-18", "close": 0.075, "volume": 159592.0}, {"date": "2017-07-19", "close": 0.073, "volume": 349878.0}, {"date": "2017-07-20", "close": 0.071, "volume": 153965.0}, {"date": "2017-07-21", "close": 0.07, "volume": 116744.0}, {"date": "2017-07-24", "close": 0.07, "volume": 68462.0}, {"date": "2017-07-25", "close": 0.072, "volume": 75454.0}, {"date": "2017-07-27", "close": 0.069, "volume": 279877.0}, {"date": "2017-07-28", "close": 0.071, "volume": 357659.0}, {"date": "2017-07-31", "close": 0.083, "volume": 1150035.0}, {"date": "2017-08-01", "close": 0.083, "volume": 371709.0}, {"date": "2017-08-02", "close": 0.074, "volume": 410273.0}, {"date": "2017-08-03", "close": 0.074, "volume": 210790.0}, {"date": "2017-08-04", "close": 0.075, "volume": 300069.0}, {"date": "2017-08-07", "close": 0.082, "volume": 439985.0}, {"date": "2017-08-08", "close": 0.086, "volume": 1525152.0}, {"date": "2017-08-09", "close": 0.092, "volume": 237493.0}, {"date": "2017-08-10", "close": 0.093, "volume": 868748.0}, {"date": "2017-08-11", "close": 0.089, "volume": 293787.0}, {"date": "2017-08-14", "close": 0.082, "volume": 1186390.0}, {"date": "2017-08-15", "close": 0.078, "volume": 489560.0}, {"date": "2017-08-16", "close": 0.077, "volume": 21500.0}, {"date": "2017-08-17", "close": 0.074, "volume": 451833.0}, {"date": "2017-08-18", "close": 0.076, "volume": 936.0}, {"date": "2017-08-21", "close": 0.07, "volume": 490755.0}, {"date": "2017-08-22", "close": 0.075, "volume": 335311.0}, {"date": "2017-08-23", "close": 0.068, "volume": 170640.0}, {"date": "2017-08-24", "close": 0.07, "volume": 276200.0}, {"date": "2017-08-25", "close": 0.069, "volume": 258387.0}, {"date": "2017-08-28", "close": 0.071, "volume": 145000.0}, {"date": "2017-08-29", "close": 0.073, "volume": 18496.0}, {"date": "2017-08-30", "close": 0.07, "volume": 182575.0}, {"date": "2017-08-31", "close": 0.07, "volume": 74582.0}, {"date": "2017-09-04", "close": 0.069, "volume": 177705.0}, {"date": "2017-09-05", "close": 0.069, "volume": 199893.0}, {"date": "2017-09-06", "close": 0.068, "volume": 145332.0}, {"date": "2017-09-07", "close": 0.066, "volume": 339489.0}, {"date": "2017-09-08", "close": 0.069, "volume": 702994.0}, {"date": "2017-09-11", "close": 0.07, "volume": 307850.0}, {"date": "2017-09-13", "close": 0.073, "volume": 264000.0}, {"date": "2017-09-14", "close": 0.073, "volume": 139999.0}, {"date": "2017-09-15", "close": 0.071, "volume": 50000.0}, {"date": "2017-09-18", "close": 0.07, "volume": 21867.0}, {"date": "2017-09-19", "close": 0.072, "volume": 17119.0}, {"date": "2017-09-20", "close": 0.069, "volume": 198698.0}, {"date": "2017-09-21", "close": 0.07, "volume": 743500.0}, {"date": "2017-09-25", "close": 0.07, "volume": 140000.0}, {"date": "2017-09-26", "close": 0.068, "volume": 162304.0}, {"date": "2017-09-27", "close": 0.071, "volume": 332123.0}, {"date": "2017-09-28", "close": 0.078, "volume": 997461.0}, {"date": "2017-09-29", "close": 0.085, "volume": 5197656.0}, {"date": "2017-10-02", "close": 0.089, "volume": 2050301.0}, {"date": "2017-10-03", "close": 0.087, "volume": 812411.0}, {"date": "2017-10-04", "close": 0.093, "volume": 2149519.0}, {"date": "2017-10-05", "close": 0.085, "volume": 817215.0}, {"date": "2017-10-06", "close": 0.089, "volume": 1780559.0}, {"date": "2017-10-09", "close": 0.082, "volume": 1275764.0}, {"date": "2017-10-10", "close": 0.084, "volume": 738863.0}, {"date": "2017-10-11", "close": 0.081, "volume": 629353.0}, {"date": "2017-10-12", "close": 0.08, "volume": 913824.0}, {"date": "2017-10-13", "close": 0.083, "volume": 5210.0}, {"date": "2017-10-16", "close": 0.083, "volume": 106666.0}, {"date": "2017-10-17", "close": 0.085, "volume": 301004.0}, {"date": "2017-10-18", "close": 0.097, "volume": 1934543.0}, {"date": "2017-10-19", "close": 0.095, "volume": 2049460.0}, {"date": "2017-10-20", "close": 0.1, "volume": 694289.0}, {"date": "2017-10-23", "close": 0.095, "volume": 493345.0}, {"date": "2017-10-24", "close": 0.092, "volume": 255937.0}, {"date": "2017-10-25", "close": 0.093, "volume": 151990.0}, {"date": "2017-10-26", "close": 0.093, "volume": 171947.0}, {"date": "2017-10-27", "close": 0.097, "volume": 287748.0}, {"date": "2017-10-30", "close": 0.1, "volume": 1172545.0}, {"date": "2017-10-31", "close": 0.096, "volume": 1755458.0}, {"date": "2017-11-01", "close": 0.097, "volume": 623366.0}, {"date": "2017-11-02", "close": 0.093, "volume": 387402.0}, {"date": "2017-11-03", "close": 0.087, "volume": 1148724.0}, {"date": "2017-11-06", "close": 0.095, "volume": 302507.0}, {"date": "2017-11-07", "close": 0.086, "volume": 1036872.0}, {"date": "2017-11-08", "close": 0.086, "volume": 164759.0}, {"date": "2017-11-09", "close": 0.09, "volume": 1188265.0}, {"date": "2017-11-10", "close": 0.098, "volume": 1316097.0}, {"date": "2017-11-13", "close": 0.089, "volume": 617492.0}, {"date": "2017-11-14", "close": 0.094, "volume": 337292.0}, {"date": "2017-11-15", "close": 0.092, "volume": 825894.0}, {"date": "2017-11-16", "close": 0.09, "volume": 477549.0}, {"date": "2017-11-17", "close": 0.091, "volume": 303510.0}, {"date": "2017-11-21", "close": 0.095, "volume": 619304.0}, {"date": "2017-11-22", "close": 0.096, "volume": 1223543.0}, {"date": "2017-11-23", "close": 0.096, "volume": 807263.0}, {"date": "2017-11-24", "close": 0.093, "volume": 652134.0}, {"date": "2017-11-27", "close": 0.092, "volume": 538455.0}, {"date": "2017-11-28", "close": 0.088, "volume": 1499464.0}, {"date": "2017-11-29", "close": 0.083, "volume": 686972.0}, {"date": "2017-11-30", "close": 0.081, "volume": 660048.0}, {"date": "2017-12-01", "close": 0.081, "volume": 270566.0}, {"date": "2017-12-04", "close": 0.085, "volume": 156097.0}, {"date": "2017-12-05", "close": 0.079, "volume": 612311.0}, {"date": "2017-12-06", "close": 0.079, "volume": 186595.0}, {"date": "2017-12-07", "close": 0.077, "volume": 274778.0}, {"date": "2017-12-08", "close": 0.07, "volume": 683235.0}, {"date": "2017-12-11", "close": 0.071, "volume": 25000.0}, {"date": "2017-12-12", "close": 0.071, "volume": 152446.0}, {"date": "2017-12-14", "close": 0.078, "volume": 256204.0}, {"date": "2017-12-18", "close": 0.072, "volume": 143303.0}, {"date": "2017-12-19", "close": 0.074, "volume": 241749.0}, {"date": "2017-12-20", "close": 0.072, "volume": 349603.0}, {"date": "2017-12-21", "close": 0.072, "volume": 191214.0}, {"date": "2017-12-22", "close": 0.073, "volume": 72929.0}, {"date": "2017-12-27", "close": 0.073, "volume": 69287.0}, {"date": "2017-12-28", "close": 0.073, "volume": 123974.0}, {"date": "2017-12-29", "close": 0.074, "volume": 58373.0}, {"date": "2018-01-02", "close": 0.074, "volume": 13359.0}, {"date": "2018-01-03", "close": 0.074, "volume": 233190.0}, {"date": "2018-01-04", "close": 0.073, "volume": 57489.0}, {"date": "2018-01-05", "close": 0.08, "volume": 765381.0}, {"date": "2018-01-08", "close": 0.076, "volume": 59017.0}, {"date": "2018-01-09", "close": 0.078, "volume": 4359.0}, {"date": "2018-01-10", "close": 0.075, "volume": 195943.0}, {"date": "2018-01-11", "close": 0.075, "volume": 65440.0}, {"date": "2018-01-12", "close": 0.072, "volume": 512240.0}, {"date": "2018-01-15", "close": 0.072, "volume": 151014.0}, {"date": "2018-01-17", "close": 0.073, "volume": 10000.0}, {"date": "2018-01-18", "close": 0.073, "volume": 30087.0}, {"date": "2018-01-19", "close": 0.073, "volume": 134844.0}, {"date": "2018-01-22", "close": 0.075, "volume": 147076.0}, {"date": "2018-01-23", "close": 0.072, "volume": 205927.0}, {"date": "2018-01-24", "close": 0.072, "volume": 190033.0}, {"date": "2018-01-25", "close": 0.072, "volume": 353468.0}, {"date": "2018-01-29", "close": 0.069, "volume": 467158.0}, {"date": "2018-01-30", "close": 0.066, "volume": 564309.0}, {"date": "2018-01-31", "close": 0.066, "volume": 250702.0}, {"date": "2018-02-01", "close": 0.065, "volume": 50000.0}, {"date": "2018-02-02", "close": 0.068, "volume": 19085.0}, {"date": "2018-02-05", "close": 0.064, "volume": 408759.0}, {"date": "2018-02-06", "close": 0.061, "volume": 643181.0}, {"date": "2018-02-07", "close": 0.064, "volume": 135125.0}, {"date": "2018-02-08", "close": 0.063, "volume": 200000.0}, {"date": "2018-02-09", "close": 0.061, "volume": 334918.0}, {"date": "2018-02-12", "close": 0.061, "volume": 58724.0}, {"date": "2018-02-14", "close": 0.059, "volume": 74908.0}, {"date": "2018-02-15", "close": 0.06, "volume": 171240.0}, {"date": "2018-02-16", "close": 0.065, "volume": 560792.0}, {"date": "2018-02-19", "close": 0.069, "volume": 848250.0}, {"date": "2018-02-20", "close": 0.064, "volume": 346624.0}, {"date": "2018-02-21", "close": 0.065, "volume": 212474.0}, {"date": "2018-02-22", "close": 0.062, "volume": 619639.0}, {"date": "2018-02-23", "close": 0.064, "volume": 123447.0}, {"date": "2018-02-26", "close": 0.06, "volume": 352765.0}, {"date": "2018-02-27", "close": 0.062, "volume": 233307.0}, {"date": "2018-02-28", "close": 0.06, "volume": 207380.0}, {"date": "2018-03-01", "close": 0.063, "volume": 34550.0}, {"date": "2018-03-02", "close": 0.06, "volume": 140038.0}, {"date": "2018-03-05", "close": 0.061, "volume": 10478.0}, {"date": "2018-03-06", "close": 0.061, "volume": 45302.0}, {"date": "2018-03-07", "close": 0.062, "volume": 116197.0}, {"date": "2018-03-08", "close": 0.063, "volume": 98588.0}, {"date": "2018-03-09", "close": 0.062, "volume": 7392.0}, {"date": "2018-03-12", "close": 0.063, "volume": 465284.0}, {"date": "2018-03-13", "close": 0.062, "volume": 55014.0}, {"date": "2018-03-14", "close": 0.06, "volume": 165663.0}, {"date": "2018-03-16", "close": 0.064, "volume": 60905.0}, {"date": "2018-03-19", "close": 0.066, "volume": 139474.0}, {"date": "2018-03-20", "close": 0.062, "volume": 65303.0}, {"date": "2018-03-21", "close": 0.059, "volume": 642403.0}, {"date": "2018-03-22", "close": 0.059, "volume": 14500.0}, {"date": "2018-03-23", "close": 0.06, "volume": 33826.0}, {"date": "2018-03-26", "close": 0.057, "volume": 762554.0}, {"date": "2018-03-27", "close": 0.061, "volume": 37841.0}, {"date": "2018-03-28", "close": 0.054, "volume": 1644410.0}, {"date": "2018-03-29", "close": 0.053, "volume": 224771.0}, {"date": "2018-04-03", "close": 0.053, "volume": 468950.0}, {"date": "2018-04-04", "close": 0.053, "volume": 154142.0}, {"date": "2018-04-05", "close": 0.052, "volume": 490000.0}, {"date": "2018-04-06", "close": 0.053, "volume": 276959.0}, {"date": "2018-04-09", "close": 0.051, "volume": 6601.0}, {"date": "2018-04-11", "close": 0.054, "volume": 30000.0}, {"date": "2018-04-12", "close": 0.052, "volume": 24666.0}, {"date": "2018-04-13", "close": 0.052, "volume": 20000.0}, {"date": "2018-04-16", "close": 0.052, "volume": 9999.0}, {"date": "2018-04-17", "close": 0.051, "volume": 473.0}, {"date": "2018-04-18", "close": 0.052, "volume": 42435.0}, {"date": "2018-04-19", "close": 0.051, "volume": 170108.0}, {"date": "2018-04-20", "close": 0.051, "volume": 171796.0}, {"date": "2018-04-23", "close": 0.051, "volume": 220000.0}, {"date": "2018-04-24", "close": 0.05, "volume": 242520.0}, {"date": "2018-04-26", "close": 0.05, "volume": 302475.0}, {"date": "2018-04-27", "close": 0.05, "volume": 90310.0}, {"date": "2018-04-30", "close": 0.05, "volume": 140846.0}, {"date": "2018-05-01", "close": 0.048, "volume": 324691.0}, {"date": "2018-05-02", "close": 0.041, "volume": 631832.0}, {"date": "2018-05-03", "close": 0.041, "volume": 126469.0}, {"date": "2018-05-04", "close": 0.046, "volume": 111520.0}, {"date": "2018-05-08", "close": 0.043, "volume": 125089.0}, {"date": "2018-05-09", "close": 0.043, "volume": 168551.0}, {"date": "2018-05-10", "close": 0.04, "volume": 645017.0}, {"date": "2018-05-11", "close": 0.04, "volume": 250865.0}, {"date": "2018-05-14", "close": 0.043, "volume": 341477.0}, {"date": "2018-05-15", "close": 0.043, "volume": 33115.0}, {"date": "2018-05-16", "close": 0.04, "volume": 339195.0}, {"date": "2018-05-18", "close": 0.041, "volume": 872037.0}, {"date": "2018-05-21", "close": 0.041, "volume": 245000.0}, {"date": "2018-05-22", "close": 0.04, "volume": 14626.0}, {"date": "2018-05-23", "close": 0.038, "volume": 108881.0}, {"date": "2018-05-24", "close": 0.039, "volume": 12500.0}, {"date": "2018-05-25", "close": 0.038, "volume": 284314.0}, {"date": "2018-05-28", "close": 0.036, "volume": 85000.0}, {"date": "2018-05-29", "close": 0.036, "volume": 17548.0}, {"date": "2018-05-30", "close": 0.036, "volume": 48513.0}, {"date": "2018-05-31", "close": 0.038, "volume": 701318.0}, {"date": "2018-06-01", "close": 0.038, "volume": 28346.0}, {"date": "2018-06-04", "close": 0.038, "volume": 5718.0}, {"date": "2018-06-05", "close": 0.037, "volume": 246318.0}, {"date": "2018-06-06", "close": 0.035, "volume": 350000.0}, {"date": "2018-06-08", "close": 0.033, "volume": 326074.0}, {"date": "2018-06-12", "close": 0.03, "volume": 626432.0}, {"date": "2018-06-13", "close": 0.033, "volume": 193500.0}, {"date": "2018-06-14", "close": 0.03, "volume": 663016.0}, {"date": "2018-06-15", "close": 0.033, "volume": 286287.0}, {"date": "2018-06-19", "close": 0.037, "volume": 249316.0}, {"date": "2018-06-20", "close": 0.038, "volume": 847761.0}, {"date": "2018-06-21", "close": 0.041, "volume": 458001.0}, {"date": "2018-06-22", "close": 0.04, "volume": 453337.0}, {"date": "2018-06-25", "close": 0.04, "volume": 589156.0}, {"date": "2018-06-26", "close": 0.037, "volume": 115050.0}, {"date": "2018-06-27", "close": 0.037, "volume": 61500.0}, {"date": "2018-06-29", "close": 0.037, "volume": 151172.0}, {"date": "2018-07-04", "close": 0.035, "volume": 26000.0}, {"date": "2018-07-06", "close": 0.033, "volume": 55400.0}, {"date": "2018-07-09", "close": 0.035, "volume": 25000.0}, {"date": "2018-07-13", "close": 0.035, "volume": 56571.0}, {"date": "2018-07-16", "close": 0.034, "volume": 52958.0}, {"date": "2018-07-18", "close": 0.035, "volume": 73602.0}, {"date": "2018-07-19", "close": 0.035, "volume": 157261.0}, {"date": "2018-07-20", "close": 0.037, "volume": 101000.0}, {"date": "2018-07-23", "close": 0.039, "volume": 146531.0}, {"date": "2018-07-24", "close": 0.04, "volume": 96932.0}, {"date": "2018-07-26", "close": 0.041, "volume": 668045.0}, {"date": "2018-07-27", "close": 0.036, "volume": 81147.0}, {"date": "2018-07-30", "close": 0.036, "volume": 18000.0}, {"date": "2018-07-31", "close": 0.038, "volume": 25000.0}, {"date": "2018-08-01", "close": 0.036, "volume": 253845.0}, {"date": "2018-08-02", "close": 0.037, "volume": 34567.0}, {"date": "2018-08-03", "close": 0.037, "volume": 39915.0}, {"date": "2018-08-06", "close": 0.035, "volume": 121292.0}, {"date": "2018-08-07", "close": 0.035, "volume": 10000.0}, {"date": "2018-08-08", "close": 0.037, "volume": 17800.0}, {"date": "2018-08-09", "close": 0.036, "volume": 7007.0}, {"date": "2018-08-10", "close": 0.035, "volume": 33504.0}, {"date": "2018-08-13", "close": 0.035, "volume": 3145.0}, {"date": "2018-08-14", "close": 0.036, "volume": 111308.0}, {"date": "2018-08-15", "close": 0.034, "volume": 55648.0}, {"date": "2018-08-16", "close": 0.031, "volume": 158025.0}, {"date": "2018-08-17", "close": 0.036, "volume": 72089.0}, {"date": "2018-08-20", "close": 0.034, "volume": 340520.0}, {"date": "2018-08-21", "close": 0.035, "volume": 331.0}, {"date": "2018-08-22", "close": 0.035, "volume": 42000.0}, {"date": "2018-08-23", "close": 0.031, "volume": 36953.0}, {"date": "2018-08-24", "close": 0.031, "volume": 380942.0}, {"date": "2018-08-27", "close": 0.032, "volume": 18456.0}, {"date": "2018-08-28", "close": 0.035, "volume": 122371.0}, {"date": "2018-08-29", "close": 0.034, "volume": 48434.0}, {"date": "2018-08-30", "close": 0.033, "volume": 6896.0}, {"date": "2018-08-31", "close": 0.033, "volume": 116726.0}, {"date": "2018-09-06", "close": 0.029, "volume": 161623.0}, {"date": "2018-09-10", "close": 0.03, "volume": 45432.0}, {"date": "2018-09-11", "close": 0.031, "volume": 55120.0}, {"date": "2018-09-14", "close": 0.03, "volume": 37088.0}, {"date": "2018-09-17", "close": 0.03, "volume": 175045.0}, {"date": "2018-09-18", "close": 0.031, "volume": 149551.0}, {"date": "2018-09-19", "close": 0.033, "volume": 65199.0}, {"date": "2018-09-20", "close": 0.033, "volume": 196027.0}, {"date": "2018-09-21", "close": 0.03, "volume": 97395.0}, {"date": "2018-09-24", "close": 0.032, "volume": 20000.0}, {"date": "2018-09-28", "close": 0.035, "volume": 171601.0}, {"date": "2018-10-01", "close": 0.031, "volume": 53886.0}, {"date": "2018-10-02", "close": 0.032, "volume": 18514.0}, {"date": "2018-10-03", "close": 0.032, "volume": 104646.0}, {"date": "2018-10-04", "close": 0.032, "volume": 5100.0}, {"date": "2018-10-05", "close": 0.035, "volume": 99999.0}, {"date": "2018-10-08", "close": 0.033, "volume": 45454.0}, {"date": "2018-10-09", "close": 0.033, "volume": 110762.0}, {"date": "2018-10-10", "close": 0.032, "volume": 39100.0}, {"date": "2018-10-11", "close": 0.039, "volume": 2244748.0}, {"date": "2018-10-12", "close": 0.039, "volume": 278658.0}, {"date": "2018-10-15", "close": 0.039, "volume": 604026.0}, {"date": "2018-10-16", "close": 0.04, "volume": 87500.0}, {"date": "2018-10-17", "close": 0.038, "volume": 37500.0}, {"date": "2018-10-18", "close": 0.039, "volume": 327179.0}, {"date": "2018-10-19", "close": 0.05, "volume": 1400947.0}, {"date": "2018-10-22", "close": 0.055, "volume": 376942.0}, {"date": "2018-10-23", "close": 0.059, "volume": 525935.0}, {"date": "2018-10-24", "close": 0.059, "volume": 627185.0}, {"date": "2018-10-25", "close": 0.056, "volume": 373030.0}, {"date": "2018-10-26", "close": 0.055, "volume": 125000.0}, {"date": "2018-10-29", "close": 0.06, "volume": 437322.0}, {"date": "2018-10-30", "close": 0.058, "volume": 96000.0}, {"date": "2018-10-31", "close": 0.057, "volume": 88154.0}, {"date": "2018-11-01", "close": 0.057, "volume": 46110.0}, {"date": "2018-11-02", "close": 0.051, "volume": 1485397.0}, {"date": "2018-11-05", "close": 0.05, "volume": 690593.0}, {"date": "2018-11-06", "close": 0.051, "volume": 39600.0}, {"date": "2018-11-07", "close": 0.05, "volume": 110000.0}, {"date": "2018-11-08", "close": 0.06, "volume": 394460.0}, {"date": "2018-11-09", "close": 0.06, "volume": 125000.0}, {"date": "2018-11-12", "close": 0.059, "volume": 65000.0}, {"date": "2018-11-13", "close": 0.059, "volume": 54000.0}, {"date": "2018-11-15", "close": 0.058, "volume": 73728.0}, {"date": "2018-11-16", "close": 0.052, "volume": 174700.0}, {"date": "2018-11-20", "close": 0.052, "volume": 10000.0}, {"date": "2018-11-21", "close": 0.054, "volume": 13888.0}, {"date": "2018-11-23", "close": 0.056, "volume": 10000.0}, {"date": "2018-11-26", "close": 0.055, "volume": 118950.0}, {"date": "2018-11-27", "close": 0.054, "volume": 10000.0}, {"date": "2018-11-28", "close": 0.051, "volume": 77359.0}, {"date": "2018-11-29", "close": 0.055, "volume": 102119.0}, {"date": "2018-11-30", "close": 0.05, "volume": 374440.0}, {"date": "2018-12-03", "close": 0.049, "volume": 60000.0}, {"date": "2018-12-04", "close": 0.048, "volume": 41475.0}, {"date": "2018-12-05", "close": 0.048, "volume": 109298.0}, {"date": "2018-12-06", "close": 0.049, "volume": 50000.0}, {"date": "2018-12-07", "close": 0.052, "volume": 97974.0}, {"date": "2018-12-10", "close": 0.05, "volume": 66937.0}, {"date": "2018-12-12", "close": 0.046, "volume": 401080.0}, {"date": "2018-12-13", "close": 0.045, "volume": 232300.0}, {"date": "2018-12-14", "close": 0.045, "volume": 8851.0}, {"date": "2018-12-17", "close": 0.04, "volume": 451089.0}, {"date": "2018-12-18", "close": 0.04, "volume": 15807.0}, {"date": "2018-12-19", "close": 0.04, "volume": 11001.0}, {"date": "2018-12-20", "close": 0.04, "volume": 50000.0}, {"date": "2018-12-21", "close": 0.04, "volume": 13000.0}, {"date": "2018-12-27", "close": 0.036, "volume": 30900.0}, {"date": "2018-12-31", "close": 0.041, "volume": 40000.0}, {"date": "2019-01-03", "close": 0.039, "volume": 8196.0}, {"date": "2019-01-04", "close": 0.041, "volume": 12500.0}, {"date": "2019-01-07", "close": 0.039, "volume": 10990.0}, {"date": "2019-01-08", "close": 0.04, "volume": 18840.0}, {"date": "2019-01-09", "close": 0.042, "volume": 228453.0}, {"date": "2019-01-10", "close": 0.038, "volume": 36000.0}, {"date": "2019-01-11", "close": 0.037, "volume": 358108.0}, {"date": "2019-01-14", "close": 0.036, "volume": 62232.0}, {"date": "2019-01-16", "close": 0.038, "volume": 97308.0}, {"date": "2019-01-17", "close": 0.039, "volume": 25000.0}, {"date": "2019-01-21", "close": 0.04, "volume": 113403.0}, {"date": "2019-01-22", "close": 0.038, "volume": 66111.0}, {"date": "2019-01-23", "close": 0.038, "volume": 14612.0}, {"date": "2019-01-24", "close": 0.038, "volume": 85388.0}, {"date": "2019-02-01", "close": 0.038, "volume": 40000.0}, {"date": "2019-02-05", "close": 0.038, "volume": 35536.0}, {"date": "2019-02-07", "close": 0.041, "volume": 25000.0}, {"date": "2019-02-08", "close": 0.038, "volume": 58000.0}, {"date": "2019-02-11", "close": 0.038, "volume": 58000.0}, {"date": "2019-02-13", "close": 0.037, "volume": 399957.0}, {"date": "2019-02-15", "close": 0.038, "volume": 7400.0}, {"date": "2019-02-18", "close": 0.035, "volume": 585808.0}, {"date": "2019-02-19", "close": 0.035, "volume": 32000.0}, {"date": "2019-02-21", "close": 0.036, "volume": 27219.0}, {"date": "2019-02-22", "close": 0.034, "volume": 201189.0}, {"date": "2019-02-25", "close": 0.035, "volume": 46087.0}, {"date": "2019-02-26", "close": 0.036, "volume": 19300.0}, {"date": "2019-02-27", "close": 0.036, "volume": 7695.0}, {"date": "2019-03-01", "close": 0.037, "volume": 68900.0}, {"date": "2019-03-05", "close": 0.036, "volume": 52507.0}, {"date": "2019-03-06", "close": 0.035, "volume": 14036.0}, {"date": "2019-03-07", "close": 0.04, "volume": 243241.0}, {"date": "2019-03-08", "close": 0.035, "volume": 34000.0}, {"date": "2019-03-11", "close": 0.035, "volume": 116968.0}, {"date": "2019-03-14", "close": 0.036, "volume": 67940.0}, {"date": "2019-03-15", "close": 0.036, "volume": 214345.0}, {"date": "2019-03-18", "close": 0.036, "volume": 25000.0}, {"date": "2019-03-20", "close": 0.036, "volume": 86844.0}, {"date": "2019-03-25", "close": 0.035, "volume": 250000.0}, {"date": "2019-03-26", "close": 0.036, "volume": 97142.0}, {"date": "2019-03-27", "close": 0.036, "volume": 15937.0}, {"date": "2019-03-28", "close": 0.036, "volume": 12309.0}, {"date": "2019-03-29", "close": 0.036, "volume": 41273.0}, {"date": "2019-04-01", "close": 0.033, "volume": 986760.0}, {"date": "2019-04-02", "close": 0.036, "volume": 302789.0}, {"date": "2019-04-03", "close": 0.036, "volume": 8500.0}, {"date": "2019-04-05", "close": 0.034, "volume": 117647.0}, {"date": "2019-04-08", "close": 0.032, "volume": 404615.0}, {"date": "2019-04-09", "close": 0.032, "volume": 7244.0}, {"date": "2019-04-10", "close": 0.031, "volume": 206979.0}, {"date": "2019-04-12", "close": 0.035, "volume": 122604.0}, {"date": "2019-04-15", "close": 0.036, "volume": 161082.0}, {"date": "2019-04-16", "close": 0.036, "volume": 257574.0}, {"date": "2019-04-18", "close": 0.036, "volume": 80800.0}, {"date": "2019-04-23", "close": 0.036, "volume": 27777.0}, {"date": "2019-04-24", "close": 0.038, "volume": 50000.0}, {"date": "2019-04-26", "close": 0.035, "volume": 122703.0}, {"date": "2019-05-01", "close": 0.035, "volume": 37060.0}, {"date": "2019-05-02", "close": 0.034, "volume": 91630.0}, {"date": "2019-05-03", "close": 0.034, "volume": 75032.0}, {"date": "2019-05-06", "close": 0.033, "volume": 20000.0}, {"date": "2019-05-07", "close": 0.033, "volume": 22000.0}, {"date": "2019-05-08", "close": 0.033, "volume": 84998.0}, {"date": "2019-05-10", "close": 0.032, "volume": 100039.0}, {"date": "2019-05-13", "close": 0.032, "volume": 21000.0}, {"date": "2019-05-14", "close": 0.032, "volume": 12500.0}, {"date": "2019-05-15", "close": 0.031, "volume": 37696.0}, {"date": "2019-05-16", "close": 0.032, "volume": 8043.0}, {"date": "2019-05-17", "close": 0.031, "volume": 15000.0}, {"date": "2019-05-20", "close": 0.032, "volume": 7457.0}, {"date": "2019-05-21", "close": 0.033, "volume": 49657.0}, {"date": "2019-05-22", "close": 0.033, "volume": 119218.0}, {"date": "2019-05-23", "close": 0.036, "volume": 177736.0}, {"date": "2019-05-24", "close": 0.035, "volume": 37723.0}, {"date": "2019-05-27", "close": 0.036, "volume": 104334.0}, {"date": "2019-05-28", "close": 0.036, "volume": 68657.0}, {"date": "2019-05-29", "close": 0.036, "volume": 62550.0}, {"date": "2019-05-30", "close": 0.036, "volume": 60528.0}, {"date": "2019-05-31", "close": 0.036, "volume": 522321.0}, {"date": "2019-06-03", "close": 0.034, "volume": 45989.0}, {"date": "2019-06-04", "close": 0.032, "volume": 291404.0}, {"date": "2019-06-05", "close": 0.029, "volume": 170000.0}, {"date": "2019-06-06", "close": 0.03, "volume": 292687.0}, {"date": "2019-06-07", "close": 0.031, "volume": 356529.0}, {"date": "2019-06-12", "close": 0.031, "volume": 19689.0}, {"date": "2019-06-13", "close": 0.031, "volume": 16325.0}, {"date": "2019-06-14", "close": 0.031, "volume": 72328.0}, {"date": "2019-06-17", "close": 0.031, "volume": 185995.0}, {"date": "2019-06-18", "close": 0.034, "volume": 243000.0}, {"date": "2019-06-19", "close": 0.035, "volume": 154215.0}, {"date": "2019-06-20", "close": 0.035, "volume": 249902.0}, {"date": "2019-06-21", "close": 0.035, "volume": 18650.0}, {"date": "2019-06-24", "close": 0.033, "volume": 240457.0}, {"date": "2019-06-25", "close": 0.033, "volume": 162305.0}, {"date": "2019-06-26", "close": 0.03, "volume": 527075.0}, {"date": "2019-06-27", "close": 0.032, "volume": 40000.0}, {"date": "2019-06-28", "close": 0.031, "volume": 419838.0}, {"date": "2019-07-01", "close": 0.035, "volume": 278973.0}, {"date": "2019-07-02", "close": 0.034, "volume": 322218.0}, {"date": "2019-07-03", "close": 0.035, "volume": 426275.0}, {"date": "2019-07-04", "close": 0.036, "volume": 32500.0}, {"date": "2019-07-05", "close": 0.035, "volume": 120000.0}, {"date": "2019-07-08", "close": 0.035, "volume": 13182.0}, {"date": "2019-07-09", "close": 0.039, "volume": 925399.0}, {"date": "2019-07-10", "close": 0.04, "volume": 351338.0}, {"date": "2019-07-11", "close": 0.04, "volume": 248026.0}, {"date": "2019-07-12", "close": 0.042, "volume": 836169.0}, {"date": "2019-07-15", "close": 0.046, "volume": 852204.0}, {"date": "2019-07-16", "close": 0.049, "volume": 381607.0}, {"date": "2019-07-17", "close": 0.047, "volume": 418010.0}, {"date": "2019-07-18", "close": 0.048, "volume": 14137.0}, {"date": "2019-07-19", "close": 0.048, "volume": 39800.0}, {"date": "2019-07-22", "close": 0.047, "volume": 101458.0}, {"date": "2019-07-23", "close": 0.047, "volume": 477841.0}, {"date": "2019-07-24", "close": 0.045, "volume": 150000.0}, {"date": "2019-07-25", "close": 0.044, "volume": 143126.0}, {"date": "2019-07-26", "close": 0.046, "volume": 105000.0}, {"date": "2019-07-29", "close": 0.045, "volume": 97309.0}, {"date": "2019-07-30", "close": 0.044, "volume": 144904.0}, {"date": "2019-07-31", "close": 0.055, "volume": 1450899.0}, {"date": "2019-08-01", "close": 0.056, "volume": 677340.0}, {"date": "2019-08-02", "close": 0.058, "volume": 81484.0}, {"date": "2019-08-05", "close": 0.053, "volume": 465492.0}, {"date": "2019-08-06", "close": 0.05, "volume": 195882.0}, {"date": "2019-08-07", "close": 0.049, "volume": 92020.0}, {"date": "2019-08-08", "close": 0.049, "volume": 18685.0}, {"date": "2019-08-09", "close": 0.049, "volume": 10000.0}, {"date": "2019-08-12", "close": 0.048, "volume": 170195.0}, {"date": "2019-08-13", "close": 0.046, "volume": 101000.0}, {"date": "2019-08-14", "close": 0.048, "volume": 87272.0}, {"date": "2019-08-15", "close": 0.048, "volume": 198228.0}, {"date": "2019-08-16", "close": 0.046, "volume": 76187.0}, {"date": "2019-08-19", "close": 0.046, "volume": 93649.0}, {"date": "2019-08-20", "close": 0.045, "volume": 177156.0}, {"date": "2019-08-21", "close": 0.045, "volume": 83100.0}, {"date": "2019-08-22", "close": 0.045, "volume": 20212.0}, {"date": "2019-08-23", "close": 0.049, "volume": 504134.0}, {"date": "2019-08-26", "close": 0.05, "volume": 10000.0}, {"date": "2019-08-27", "close": 0.052, "volume": 49100.0}, {"date": "2019-08-28", "close": 0.051, "volume": 72602.0}, {"date": "2019-08-29", "close": 0.054, "volume": 391018.0}, {"date": "2019-08-30", "close": 0.054, "volume": 85913.0}, {"date": "2019-09-02", "close": 0.055, "volume": 40000.0}, {"date": "2019-09-03", "close": 0.056, "volume": 10000.0}, {"date": "2019-09-04", "close": 0.056, "volume": 126842.0}, {"date": "2019-09-05", "close": 0.063, "volume": 442836.0}, {"date": "2019-09-06", "close": 0.063, "volume": 252661.0}, {"date": "2019-09-09", "close": 0.066, "volume": 702188.0}, {"date": "2019-09-12", "close": 0.066, "volume": 3793703.0}, {"date": "2019-09-13", "close": 0.061, "volume": 474993.0}, {"date": "2019-09-16", "close": 0.063, "volume": 456495.0}, {"date": "2019-09-17", "close": 0.066, "volume": 254647.0}, {"date": "2019-09-18", "close": 0.067, "volume": 290428.0}, {"date": "2019-09-19", "close": 0.075, "volume": 4042666.0}, {"date": "2019-09-20", "close": 0.063, "volume": 2380145.0}, {"date": "2019-09-23", "close": 0.064, "volume": 519662.0}, {"date": "2019-09-24", "close": 0.063, "volume": 234023.0}, {"date": "2019-09-25", "close": 0.066, "volume": 1974495.0}, {"date": "2019-09-26", "close": 0.065, "volume": 146259.0}, {"date": "2019-09-27", "close": 0.063, "volume": 454799.0}, {"date": "2019-09-30", "close": 0.064, "volume": 229303.0}, {"date": "2019-10-01", "close": 0.066, "volume": 443851.0}, {"date": "2019-10-02", "close": 0.06, "volume": 2208257.0}, {"date": "2019-10-03", "close": 0.06, "volume": 722263.0}, {"date": "2019-10-04", "close": 0.06, "volume": 793781.0}, {"date": "2019-10-07", "close": 0.059, "volume": 595012.0}, {"date": "2019-10-08", "close": 0.059, "volume": 171719.0}, {"date": "2019-10-09", "close": 0.071, "volume": 6275529.0}, {"date": "2019-10-10", "close": 0.066, "volume": 1325724.0}, {"date": "2019-10-11", "close": 0.07, "volume": 1250751.0}, {"date": "2019-10-14", "close": 0.067, "volume": 698802.0}, {"date": "2019-10-15", "close": 0.07, "volume": 347593.0}, {"date": "2019-10-16", "close": 0.078, "volume": 2120250.0}, {"date": "2019-10-17", "close": 0.077, "volume": 473796.0}, {"date": "2019-10-18", "close": 0.076, "volume": 432509.0}, {"date": "2019-10-21", "close": 0.075, "volume": 293494.0}, {"date": "2019-10-22", "close": 0.076, "volume": 404613.0}, {"date": "2019-10-23", "close": 0.082, "volume": 1197949.0}, {"date": "2019-10-24", "close": 0.08, "volume": 391919.0}, {"date": "2019-10-25", "close": 0.084, "volume": 1149296.0}, {"date": "2019-10-28", "close": 0.087, "volume": 1403286.0}, {"date": "2019-10-29", "close": 0.087, "volume": 223627.0}, {"date": "2019-10-30", "close": 0.078, "volume": 1103287.0}, {"date": "2019-10-31", "close": 0.076, "volume": 523667.0}, {"date": "2019-11-01", "close": 0.079, "volume": 227994.0}, {"date": "2019-11-04", "close": 0.081, "volume": 342400.0}, {"date": "2019-11-05", "close": 0.076, "volume": 685102.0}, {"date": "2019-11-06", "close": 0.068, "volume": 2332738.0}, {"date": "2019-11-07", "close": 0.069, "volume": 213589.0}, {"date": "2019-11-08", "close": 0.074, "volume": 600857.0}, {"date": "2019-11-11", "close": 0.072, "volume": 196126.0}, {"date": "2019-11-12", "close": 0.075, "volume": 51584.0}, {"date": "2019-11-13", "close": 0.08, "volume": 538138.0}, {"date": "2019-11-14", "close": 0.081, "volume": 152326.0}, {"date": "2019-11-15", "close": 0.082, "volume": 88723.0}, {"date": "2019-11-18", "close": 0.083, "volume": 411812.0}, {"date": "2019-11-19", "close": 0.082, "volume": 381775.0}, {"date": "2019-11-20", "close": 0.08, "volume": 41477.0}, {"date": "2019-11-21", "close": 0.078, "volume": 392471.0}, {"date": "2019-11-22", "close": 0.079, "volume": 31131.0}, {"date": "2019-11-25", "close": 0.075, "volume": 231194.0}, {"date": "2019-11-26", "close": 0.073, "volume": 210621.0}, {"date": "2019-11-27", "close": 0.075, "volume": 563585.0}, {"date": "2019-11-28", "close": 0.076, "volume": 194736.0}, {"date": "2019-11-29", "close": 0.075, "volume": 80509.0}, {"date": "2019-12-02", "close": 0.073, "volume": 182049.0}, {"date": "2019-12-03", "close": 0.072, "volume": 306871.0}, {"date": "2019-12-04", "close": 0.075, "volume": 409408.0}, {"date": "2019-12-05", "close": 0.077, "volume": 524333.0}, {"date": "2019-12-06", "close": 0.082, "volume": 634524.0}, {"date": "2019-12-09", "close": 0.088, "volume": 615040.0}, {"date": "2019-12-10", "close": 0.083, "volume": 340413.0}, {"date": "2019-12-11", "close": 0.085, "volume": 29733.0}, {"date": "2019-12-12", "close": 0.085, "volume": 857710.0}, {"date": "2019-12-13", "close": 0.082, "volume": 193520.0}, {"date": "2019-12-16", "close": 0.086, "volume": 255785.0}, {"date": "2019-12-17", "close": 0.085, "volume": 347197.0}, {"date": "2019-12-18", "close": 0.084, "volume": 194235.0}, {"date": "2019-12-19", "close": 0.084, "volume": 146856.0}, {"date": "2019-12-20", "close": 0.078, "volume": 370987.0}, {"date": "2019-12-23", "close": 0.08, "volume": 422121.0}, {"date": "2019-12-27", "close": 0.086, "volume": 610691.0}, {"date": "2019-12-30", "close": 0.085, "volume": 277462.0}, {"date": "2019-12-31", "close": 0.084, "volume": 120049.0}, {"date": "2020-01-02", "close": 0.084, "volume": 243175.0}, {"date": "2020-01-03", "close": 0.084, "volume": 35191.0}, {"date": "2020-01-06", "close": 0.084, "volume": 95315.0}, {"date": "2020-01-07", "close": 0.085, "volume": 145556.0}, {"date": "2020-01-08", "close": 0.085, "volume": 204949.0}, {"date": "2020-01-09", "close": 0.085, "volume": 253581.0}, {"date": "2020-01-13", "close": 0.08, "volume": 205727.0}, {"date": "2020-01-14", "close": 0.077, "volume": 310201.0}, {"date": "2020-01-15", "close": 0.08, "volume": 77642.0}, {"date": "2020-01-16", "close": 0.085, "volume": 594799.0}, {"date": "2020-01-17", "close": 0.083, "volume": 255169.0}, {"date": "2020-01-20", "close": 0.08, "volume": 152596.0}, {"date": "2020-01-21", "close": 0.081, "volume": 110679.0}, {"date": "2020-01-22", "close": 0.08, "volume": 69887.0}, {"date": "2020-01-23", "close": 0.08, "volume": 188875.0}, {"date": "2020-01-24", "close": 0.083, "volume": 313833.0}, {"date": "2020-01-28", "close": 0.082, "volume": 49291.0}, {"date": "2020-01-29", "close": 0.081, "volume": 219258.0}, {"date": "2020-01-30", "close": 0.082, "volume": 771586.0}, {"date": "2020-01-31", "close": 0.083, "volume": 126361.0}, {"date": "2020-02-03", "close": 0.08, "volume": 310057.0}, {"date": "2020-02-04", "close": 0.064, "volume": 2099148.0}, {"date": "2020-02-05", "close": 0.072, "volume": 721568.0}, {"date": "2020-02-06", "close": 0.07, "volume": 474118.0}, {"date": "2020-02-07", "close": 0.073, "volume": 27229.0}, {"date": "2020-02-10", "close": 0.082, "volume": 320202.0}, {"date": "2020-02-11", "close": 0.082, "volume": 109868.0}, {"date": "2020-02-12", "close": 0.076, "volume": 122795.0}, {"date": "2020-02-13", "close": 0.078, "volume": 172870.0}, {"date": "2020-02-14", "close": 0.08, "volume": 34339.0}, {"date": "2020-02-17", "close": 0.08, "volume": 198732.0}, {"date": "2020-02-18", "close": 0.076, "volume": 607009.0}, {"date": "2020-02-19", "close": 0.076, "volume": 128047.0}, {"date": "2020-02-20", "close": 0.079, "volume": 159418.0}, {"date": "2020-02-21", "close": 0.076, "volume": 63677.0}, {"date": "2020-02-24", "close": 0.075, "volume": 234554.0}, {"date": "2020-02-25", "close": 0.069, "volume": 1079524.0}, {"date": "2020-02-26", "close": 0.062, "volume": 605234.0}, {"date": "2020-02-27", "close": 0.064, "volume": 421490.0}, {"date": "2020-02-28", "close": 0.06, "volume": 1296185.0}, {"date": "2020-03-02", "close": 0.06, "volume": 1360739.0}, {"date": "2020-03-03", "close": 0.062, "volume": 231163.0}, {"date": "2020-03-04", "close": 0.064, "volume": 135052.0}, {"date": "2020-03-05", "close": 0.065, "volume": 446994.0}, {"date": "2020-03-06", "close": 0.063, "volume": 167234.0}, {"date": "2020-03-09", "close": 0.052, "volume": 602510.0}, {"date": "2020-03-10", "close": 0.058, "volume": 208100.0}, {"date": "2020-03-11", "close": 0.058, "volume": 161284.0}, {"date": "2020-03-12", "close": 0.051, "volume": 366777.0}, {"date": "2020-03-13", "close": 0.047, "volume": 1088258.0}, {"date": "2020-03-16", "close": 0.036, "volume": 583111.0}, {"date": "2020-03-17", "close": 0.04, "volume": 84492.0}, {"date": "2020-03-18", "close": 0.041, "volume": 22888.0}, {"date": "2020-03-19", "close": 0.041, "volume": 38605.0}, {"date": "2020-03-20", "close": 0.039, "volume": 485465.0}, {"date": "2020-03-23", "close": 0.037, "volume": 254114.0}, {"date": "2020-03-24", "close": 0.033, "volume": 175701.0}, {"date": "2020-03-25", "close": 0.035, "volume": 42070.0}, {"date": "2020-03-26", "close": 0.035, "volume": 232426.0}, {"date": "2020-03-31", "close": 0.042, "volume": 116631.0}, {"date": "2020-04-01", "close": 0.045, "volume": 25409.0}, {"date": "2020-04-02", "close": 0.045, "volume": 176000.0}, {"date": "2020-04-03", "close": 0.042, "volume": 151441.0}, {"date": "2020-04-06", "close": 0.045, "volume": 73485.0}, {"date": "2020-04-07", "close": 0.034, "volume": 1056653.0}, {"date": "2020-04-08", "close": 0.036, "volume": 2024869.0}, {"date": "2020-04-09", "close": 0.039, "volume": 222074.0}, {"date": "2020-04-14", "close": 0.039, "volume": 377408.0}, {"date": "2020-04-15", "close": 0.044, "volume": 694078.0}, {"date": "2020-04-16", "close": 0.042, "volume": 121972.0}, {"date": "2020-04-17", "close": 0.042, "volume": 50000.0}, {"date": "2020-04-20", "close": 0.045, "volume": 326070.0}, {"date": "2020-04-21", "close": 0.043, "volume": 209388.0}, {"date": "2020-04-23", "close": 0.045, "volume": 232480.0}, {"date": "2020-04-24", "close": 0.047, "volume": 254422.0}, {"date": "2020-04-27", "close": 0.047, "volume": 20000.0}, {"date": "2020-04-28", "close": 0.047, "volume": 206228.0}, {"date": "2020-04-29", "close": 0.055, "volume": 856005.0}, {"date": "2020-04-30", "close": 0.05, "volume": 156796.0}, {"date": "2020-05-01", "close": 0.057, "volume": 1165450.0}, {"date": "2020-05-04", "close": 0.055, "volume": 379376.0}, {"date": "2020-05-05", "close": 0.055, "volume": 342082.0}, {"date": "2020-05-06", "close": 0.051, "volume": 524443.0}, {"date": "2020-05-07", "close": 0.05, "volume": 74095.0}, {"date": "2020-05-08", "close": 0.051, "volume": 52406.0}, {"date": "2020-05-11", "close": 0.055, "volume": 164656.0}, {"date": "2020-05-12", "close": 0.055, "volume": 62000.0}, {"date": "2020-05-13", "close": 0.053, "volume": 62344.0}, {"date": "2020-05-14", "close": 0.053, "volume": 122706.0}, {"date": "2020-05-15", "close": 0.051, "volume": 79732.0}, {"date": "2020-05-18", "close": 0.053, "volume": 38903.0}, {"date": "2020-05-19", "close": 0.05, "volume": 178335.0}, {"date": "2020-05-20", "close": 0.052, "volume": 46931.0}, {"date": "2020-05-21", "close": 0.05, "volume": 321124.0}, {"date": "2020-05-22", "close": 0.045, "volume": 626000.0}, {"date": "2020-05-25", "close": 0.05, "volume": 357263.0}, {"date": "2020-05-26", "close": 0.051, "volume": 108910.0}, {"date": "2020-05-27", "close": 0.052, "volume": 93693.0}, {"date": "2020-05-28", "close": 0.051, "volume": 33214.0}, {"date": "2020-05-29", "close": 0.051, "volume": 63391.0}, {"date": "2020-06-01", "close": 0.055, "volume": 507825.0}, {"date": "2020-06-02", "close": 0.054, "volume": 7721.0}, {"date": "2020-06-03", "close": 0.058, "volume": 330624.0}, {"date": "2020-06-04", "close": 0.058, "volume": 5000.0}, {"date": "2020-06-05", "close": 0.054, "volume": 99666.0}, {"date": "2020-06-09", "close": 0.054, "volume": 473408.0}, {"date": "2020-06-10", "close": 0.056, "volume": 263751.0}, {"date": "2020-06-11", "close": 0.057, "volume": 333069.0}, {"date": "2020-06-12", "close": 0.05, "volume": 995455.0}, {"date": "2020-06-15", "close": 0.054, "volume": 267203.0}, {"date": "2020-06-16", "close": 0.054, "volume": 192224.0}, {"date": "2020-06-17", "close": 0.055, "volume": 486018.0}, {"date": "2020-06-18", "close": 0.055, "volume": 163254.0}, {"date": "2020-06-19", "close": 0.055, "volume": 654411.0}, {"date": "2020-06-22", "close": 0.055, "volume": 222400.0}, {"date": "2020-06-23", "close": 0.065, "volume": 2472098.0}, {"date": "2020-06-24", "close": 0.079, "volume": 5575960.0}, {"date": "2020-06-25", "close": 0.074, "volume": 1305522.0}, {"date": "2020-06-26", "close": 0.08, "volume": 2328005.0}, {"date": "2020-06-29", "close": 0.077, "volume": 481874.0}, {"date": "2020-06-30", "close": 0.074, "volume": 587974.0}, {"date": "2020-07-01", "close": 0.075, "volume": 327473.0}, {"date": "2020-07-02", "close": 0.08, "volume": 407365.0}, {"date": "2020-07-03", "close": 0.075, "volume": 650578.0}, {"date": "2020-07-06", "close": 0.074, "volume": 259658.0}, {"date": "2020-07-07", "close": 0.075, "volume": 83502.0}, {"date": "2020-07-08", "close": 0.075, "volume": 70304.0}, {"date": "2020-07-09", "close": 0.075, "volume": 157624.0}, {"date": "2020-07-10", "close": 0.074, "volume": 168752.0}, {"date": "2020-07-13", "close": 0.072, "volume": 479620.0}, {"date": "2020-07-14", "close": 0.07, "volume": 659131.0}, {"date": "2020-07-15", "close": 0.07, "volume": 72554.0}, {"date": "2020-07-16", "close": 0.066, "volume": 794489.0}, {"date": "2020-07-17", "close": 0.064, "volume": 325437.0}, {"date": "2020-07-20", "close": 0.069, "volume": 155249.0}, {"date": "2020-07-21", "close": 0.069, "volume": 25340.0}, {"date": "2020-07-22", "close": 0.072, "volume": 179183.0}, {"date": "2020-07-23", "close": 0.074, "volume": 18399.0}, {"date": "2020-07-27", "close": 0.068, "volume": 169043.0}, {"date": "2020-07-28", "close": 0.068, "volume": 36000.0}, {"date": "2020-07-29", "close": 0.063, "volume": 564959.0}, {"date": "2020-07-30", "close": 0.071, "volume": 374544.0}, {"date": "2020-07-31", "close": 0.069, "volume": 183407.0}, {"date": "2020-08-03", "close": 0.07, "volume": 328317.0}, {"date": "2020-08-04", "close": 0.07, "volume": 29000.0}, {"date": "2020-08-05", "close": 0.071, "volume": 57123.0}, {"date": "2020-08-06", "close": 0.069, "volume": 129063.0}, {"date": "2020-08-07", "close": 0.07, "volume": 172131.0}, {"date": "2020-08-10", "close": 0.07, "volume": 220000.0}, {"date": "2020-08-11", "close": 0.071, "volume": 301092.0}, {"date": "2020-08-12", "close": 0.067, "volume": 152153.0}, {"date": "2020-08-13", "close": 0.069, "volume": 146896.0}, {"date": "2020-08-14", "close": 0.068, "volume": 125604.0}, {"date": "2020-08-17", "close": 0.068, "volume": 287195.0}, {"date": "2020-08-18", "close": 0.069, "volume": 419950.0}, {"date": "2020-08-19", "close": 0.07, "volume": 10000.0}, {"date": "2020-08-20", "close": 0.07, "volume": 170723.0}, {"date": "2020-08-21", "close": 0.067, "volume": 500117.0}, {"date": "2020-08-24", "close": 0.066, "volume": 494530.0}, {"date": "2020-08-25", "close": 0.066, "volume": 193378.0}, {"date": "2020-08-26", "close": 0.064, "volume": 342649.0}, {"date": "2020-08-27", "close": 0.064, "volume": 211185.0}, {"date": "2020-08-28", "close": 0.064, "volume": 101695.0}, {"date": "2020-08-31", "close": 0.06, "volume": 629718.0}, {"date": "2020-09-01", "close": 0.062, "volume": 377874.0}, {"date": "2020-09-02", "close": 0.057, "volume": 747655.0}, {"date": "2020-09-03", "close": 0.064, "volume": 1445065.0}, {"date": "2020-09-04", "close": 0.064, "volume": 448064.0}, {"date": "2020-09-07", "close": 0.063, "volume": 32273.0}, {"date": "2020-09-08", "close": 0.063, "volume": 396786.0}, {"date": "2020-09-09", "close": 0.078, "volume": 2270437.0}, {"date": "2020-09-10", "close": 0.072, "volume": 1979619.0}, {"date": "2020-09-11", "close": 0.076, "volume": 379828.0}, {"date": "2020-09-14", "close": 0.072, "volume": 742122.0}, {"date": "2020-09-15", "close": 0.073, "volume": 122991.0}, {"date": "2020-09-16", "close": 0.073, "volume": 16000.0}, {"date": "2020-09-17", "close": 0.07, "volume": 992154.0}, {"date": "2020-09-21", "close": 0.074, "volume": 96466.0}, {"date": "2020-09-22", "close": 0.067, "volume": 634981.0}, {"date": "2020-09-23", "close": 0.069, "volume": 278835.0}, {"date": "2020-09-25", "close": 0.065, "volume": 965812.0}, {"date": "2020-09-28", "close": 0.065, "volume": 191813.0}, {"date": "2020-09-29", "close": 0.066, "volume": 137500.0}, {"date": "2020-09-30", "close": 0.064, "volume": 346443.0}, {"date": "2020-10-01", "close": 0.066, "volume": 124801.0}, {"date": "2020-10-02", "close": 0.064, "volume": 116892.0}, {"date": "2020-10-05", "close": 0.067, "volume": 218642.0}, {"date": "2020-10-06", "close": 0.066, "volume": 287381.0}, {"date": "2020-10-07", "close": 0.069, "volume": 139677.0}, {"date": "2020-10-08", "close": 0.068, "volume": 144887.0}, {"date": "2020-10-09", "close": 0.071, "volume": 454045.0}, {"date": "2020-10-12", "close": 0.073, "volume": 195563.0}, {"date": "2020-10-13", "close": 0.073, "volume": 68117.0}, {"date": "2020-10-14", "close": 0.07, "volume": 295740.0}, {"date": "2020-10-15", "close": 0.067, "volume": 419707.0}, {"date": "2020-10-16", "close": 0.071, "volume": 1176164.0}, {"date": "2020-10-19", "close": 0.073, "volume": 4380350.0}, {"date": "2020-10-20", "close": 0.07, "volume": 1425355.0}, {"date": "2020-10-21", "close": 0.068, "volume": 749181.0}, {"date": "2020-10-22", "close": 0.066, "volume": 258092.0}, {"date": "2020-10-23", "close": 0.065, "volume": 418402.0}, {"date": "2020-10-26", "close": 0.065, "volume": 210999.0}, {"date": "2020-10-27", "close": 0.15, "volume": 172588382.0}, {"date": "2020-10-28", "close": 0.12, "volume": 29760727.0}, {"date": "2020-10-29", "close": 0.14, "volume": 19535931.0}, {"date": "2020-10-30", "close": 0.12, "volume": 21634474.0}, {"date": "2020-11-02", "close": 0.11, "volume": 6326565.0}, {"date": "2020-11-03", "close": 0.115, "volume": 8578067.0}, {"date": "2020-11-04", "close": 0.115, "volume": 22199963.0}, {"date": "2020-11-05", "close": 0.115, "volume": 5780342.0}, {"date": "2020-11-06", "close": 0.11, "volume": 6792964.0}, {"date": "2020-11-09", "close": 0.115, "volume": 5340008.0}, {"date": "2020-11-10", "close": 0.12, "volume": 2900531.0}, {"date": "2020-11-11", "close": 0.115, "volume": 2694240.0}, {"date": "2020-11-12", "close": 0.12, "volume": 10970288.0}, {"date": "2020-11-13", "close": 0.12, "volume": 2639613.0}, {"date": "2020-11-16", "close": 0.12, "volume": 254165.0}, {"date": "2020-11-17", "close": 0.12, "volume": 3664178.0}, {"date": "2020-11-18", "close": 0.125, "volume": 4701850.0}, {"date": "2020-11-19", "close": 0.13, "volume": 2329840.0}, {"date": "2020-11-20", "close": 0.14, "volume": 6437627.0}, {"date": "2020-11-23", "close": 0.14, "volume": 2591292.0}, {"date": "2020-11-24", "close": 0.13, "volume": 3121131.0}, {"date": "2020-11-25", "close": 0.125, "volume": 3308818.0}, {"date": "2020-11-26", "close": 0.135, "volume": 4097465.0}, {"date": "2020-11-27", "close": 0.165, "volume": 18250961.0}, {"date": "2020-11-30", "close": 0.165, "volume": 6826578.0}, {"date": "2020-12-01", "close": 0.18, "volume": 22509322.0}, {"date": "2020-12-02", "close": 0.165, "volume": 6571936.0}, {"date": "2020-12-03", "close": 0.175, "volume": 2247361.0}, {"date": "2020-12-04", "close": 0.175, "volume": 2232611.0}, {"date": "2020-12-07", "close": 0.185, "volume": 5305889.0}, {"date": "2020-12-08", "close": 0.185, "volume": 8676032.0}, {"date": "2020-12-09", "close": 0.19, "volume": 1524744.0}, {"date": "2020-12-10", "close": 0.18, "volume": 3499746.0}, {"date": "2020-12-11", "close": 0.175, "volume": 900830.0}, {"date": "2020-12-14", "close": 0.16, "volume": 4593213.0}, {"date": "2020-12-15", "close": 0.165, "volume": 1378962.0}, {"date": "2020-12-16", "close": 0.17, "volume": 1121375.0}, {"date": "2020-12-17", "close": 0.17, "volume": 381195.0}, {"date": "2020-12-18", "close": 0.17, "volume": 1213454.0}, {"date": "2020-12-21", "close": 0.16, "volume": 1186969.0}, {"date": "2020-12-22", "close": 0.155, "volume": 1274441.0}, {"date": "2020-12-23", "close": 0.16, "volume": 981305.0}, {"date": "2020-12-24", "close": 0.155, "volume": 1703322.0}, {"date": "2020-12-29", "close": 0.165, "volume": 2066971.0}, {"date": "2020-12-30", "close": 0.215, "volume": 69015072.0}, {"date": "2020-12-31", "close": 0.2, "volume": 10116914.0}, {"date": "2021-01-04", "close": 0.24, "volume": 14759168.0}, {"date": "2021-01-05", "close": 0.36, "volume": 48438911.0}, {"date": "2021-01-06", "close": 0.325, "volume": 50295546.0}, {"date": "2021-01-07", "close": 0.305, "volume": 11882646.0}, {"date": "2021-01-08", "close": 0.335, "volume": 11000240.0}, {"date": "2021-01-11", "close": 0.345, "volume": 7059641.0}, {"date": "2021-01-12", "close": 0.455, "volume": 29805160.0}, {"date": "2021-01-13", "close": 0.405, "volume": 19017256.0}, {"date": "2021-01-14", "close": 0.475, "volume": 34203981.0}, {"date": "2021-01-15", "close": 0.525, "volume": 28641029.0}, {"date": "2021-01-18", "close": 0.56, "volume": 16792679.0}, {"date": "2021-01-19", "close": 0.68, "volume": 25974630.0}, {"date": "2021-01-20", "close": 0.925, "volume": 56713890.0}, {"date": "2021-01-21", "close": 0.725, "volume": 42797648.0}, {"date": "2021-01-22", "close": 0.62, "volume": 27757648.0}, {"date": "2021-01-25", "close": 0.78, "volume": 29888098.0}, {"date": "2021-01-27", "close": 0.705, "volume": 16711249.0}, {"date": "2021-01-28", "close": 0.735, "volume": 23311622.0}, {"date": "2021-01-29", "close": 0.635, "volume": 16960105.0}, {"date": "2021-02-01", "close": 0.535, "volume": 24291646.0}, {"date": "2021-02-02", "close": 0.565, "volume": 15928249.0}, {"date": "2021-02-03", "close": 0.575, "volume": 16776390.0}, {"date": "2021-02-04", "close": 0.54, "volume": 9983886.0}, {"date": "2021-02-05", "close": 0.535, "volume": 6594557.0}, {"date": "2021-02-08", "close": 0.495, "volume": 10518367.0}, {"date": "2021-02-09", "close": 0.475, "volume": 14310158.0}, {"date": "2021-02-10", "close": 0.52, "volume": 12067567.0}, {"date": "2021-02-11", "close": 0.495, "volume": 5526729.0}, {"date": "2021-02-12", "close": 0.5, "volume": 4611815.0}, {"date": "2021-02-15", "close": 0.495, "volume": 7087825.0}, {"date": "2021-02-16", "close": 0.48, "volume": 5262631.0}, {"date": "2021-02-17", "close": 0.465, "volume": 4366306.0}, {"date": "2021-02-18", "close": 0.47, "volume": 8155382.0}, {"date": "2021-02-19", "close": 0.46, "volume": 3155777.0}, {"date": "2021-02-22", "close": 0.46, "volume": 2160491.0}, {"date": "2021-02-23", "close": 0.45, "volume": 1428281.0}, {"date": "2021-02-24", "close": 0.52, "volume": 14553937.0}, {"date": "2021-02-25", "close": 0.475, "volume": 5671821.0}, {"date": "2021-02-26", "close": 0.48, "volume": 4318018.0}, {"date": "2021-03-01", "close": 0.5, "volume": 3267168.0}, {"date": "2021-03-02", "close": 0.48, "volume": 2434577.0}, {"date": "2021-03-03", "close": 0.465, "volume": 2377818.0}, {"date": "2021-03-04", "close": 0.46, "volume": 3732894.0}, {"date": "2021-03-05", "close": 0.455, "volume": 6404659.0}, {"date": "2021-03-08", "close": 0.43, "volume": 5725701.0}, {"date": "2021-03-09", "close": 0.405, "volume": 6062265.0}, {"date": "2021-03-10", "close": 0.405, "volume": 3859970.0}, {"date": "2021-03-11", "close": 0.41, "volume": 3369533.0}, {"date": "2021-03-12", "close": 0.425, "volume": 3382224.0}, {"date": "2021-03-15", "close": 0.44, "volume": 2451977.0}, {"date": "2021-03-16", "close": 0.47, "volume": 3147840.0}, {"date": "2021-03-17", "close": 0.46, "volume": 3591296.0}, {"date": "2021-03-18", "close": 0.45, "volume": 3818660.0}, {"date": "2021-03-19", "close": 0.445, "volume": 2015994.0}, {"date": "2021-03-22", "close": 0.455, "volume": 1213626.0}, {"date": "2021-03-23", "close": 0.44, "volume": 3219318.0}, {"date": "2021-03-24", "close": 0.42, "volume": 2223202.0}, {"date": "2021-03-25", "close": 0.42, "volume": 2423629.0}, {"date": "2021-03-26", "close": 0.425, "volume": 1068500.0}, {"date": "2021-03-29", "close": 0.42, "volume": 978033.0}, {"date": "2021-03-30", "close": 0.4, "volume": 5875359.0}, {"date": "2021-03-31", "close": 0.39, "volume": 5022124.0}, {"date": "2021-04-01", "close": 0.37, "volume": 4215311.0}, {"date": "2021-04-06", "close": 0.34, "volume": 4261393.0}, {"date": "2021-04-07", "close": 0.315, "volume": 6348032.0}, {"date": "2021-04-08", "close": 0.38, "volume": 10550529.0}, {"date": "2021-04-09", "close": 0.355, "volume": 3211855.0}, {"date": "2021-04-12", "close": 0.335, "volume": 2543288.0}, {"date": "2021-04-13", "close": 0.34, "volume": 2553256.0}, {"date": "2021-04-14", "close": 0.345, "volume": 1475556.0}, {"date": "2021-04-15", "close": 0.36, "volume": 3744754.0}, {"date": "2021-04-16", "close": 0.37, "volume": 1103096.0}, {"date": "2021-04-19", "close": 0.36, "volume": 1481524.0}, {"date": "2021-04-20", "close": 0.345, "volume": 1061214.0}, {"date": "2021-04-21", "close": 0.345, "volume": 1391549.0}, {"date": "2021-04-22", "close": 0.35, "volume": 703820.0}, {"date": "2021-04-23", "close": 0.355, "volume": 1509537.0}, {"date": "2021-04-26", "close": 0.35, "volume": 927177.0}, {"date": "2021-04-27", "close": 0.35, "volume": 572871.0}, {"date": "2021-04-28", "close": 0.35, "volume": 637441.0}, {"date": "2021-04-29", "close": 0.345, "volume": 825789.0}, {"date": "2021-04-30", "close": 0.35, "volume": 763654.0}, {"date": "2021-05-03", "close": 0.33, "volume": 1495404.0}, {"date": "2021-05-04", "close": 0.325, "volume": 911997.0}, {"date": "2021-05-05", "close": 0.33, "volume": 264263.0}, {"date": "2021-05-06", "close": 0.315, "volume": 2713800.0}, {"date": "2021-05-07", "close": 0.31, "volume": 1105814.0}, {"date": "2021-05-10", "close": 0.31, "volume": 421747.0}, {"date": "2021-05-11", "close": 0.3, "volume": 1887793.0}, {"date": "2021-05-12", "close": 0.285, "volume": 2504256.0}, {"date": "2021-05-13", "close": 0.28, "volume": 3640168.0}, {"date": "2021-05-14", "close": 0.29, "volume": 3130876.0}, {"date": "2021-05-17", "close": 0.29, "volume": 1081660.0}, {"date": "2021-05-18", "close": 0.285, "volume": 1702820.0}, {"date": "2021-05-19", "close": 0.28, "volume": 1582765.0}, {"date": "2021-05-20", "close": 0.3, "volume": 4280560.0}, {"date": "2021-05-21", "close": 0.29, "volume": 3934039.0}, {"date": "2021-05-24", "close": 0.28, "volume": 1522883.0}, {"date": "2021-05-25", "close": 0.265, "volume": 2408155.0}, {"date": "2021-05-26", "close": 0.265, "volume": 1795100.0}, {"date": "2021-05-27", "close": 0.27, "volume": 2068069.0}, {"date": "2021-05-28", "close": 0.275, "volume": 701396.0}, {"date": "2021-05-31", "close": 0.26, "volume": 1965518.0}, {"date": "2021-06-01", "close": 0.27, "volume": 1295129.0}, {"date": "2021-06-02", "close": 0.275, "volume": 2419757.0}, {"date": "2021-06-03", "close": 0.275, "volume": 1741574.0}, {"date": "2021-06-04", "close": 0.27, "volume": 1009788.0}, {"date": "2021-06-07", "close": 0.275, "volume": 1364175.0}, {"date": "2021-06-08", "close": 0.27, "volume": 799840.0}, {"date": "2021-06-09", "close": 0.265, "volume": 1368539.0}, {"date": "2021-06-10", "close": 0.26, "volume": 2583135.0}, {"date": "2021-06-11", "close": 0.25, "volume": 3075074.0}, {"date": "2021-06-15", "close": 0.235, "volume": 3871920.0}, {"date": "2021-06-16", "close": 0.23, "volume": 2567399.0}, {"date": "2021-06-17", "close": 0.23, "volume": 1446172.0}, {"date": "2021-06-18", "close": 0.23, "volume": 1206027.0}, {"date": "2021-06-21", "close": 0.22, "volume": 2815798.0}, {"date": "2021-06-22", "close": 0.225, "volume": 964315.0}, {"date": "2021-06-23", "close": 0.225, "volume": 4315193.0}, {"date": "2021-06-24", "close": 0.225, "volume": 651533.0}, {"date": "2021-06-25", "close": 0.225, "volume": 1182954.0}, {"date": "2021-06-28", "close": 0.22, "volume": 1217031.0}, {"date": "2021-06-29", "close": 0.22, "volume": 1234382.0}, {"date": "2021-06-30", "close": 0.24, "volume": 17466252.0}, {"date": "2021-07-01", "close": 0.235, "volume": 3719965.0}, {"date": "2021-07-02", "close": 0.235, "volume": 2008388.0}, {"date": "2021-07-05", "close": 0.215, "volume": 3595728.0}, {"date": "2021-07-06", "close": 0.225, "volume": 4262635.0}, {"date": "2021-07-07", "close": 0.22, "volume": 661759.0}, {"date": "2021-07-08", "close": 0.22, "volume": 1030462.0}, {"date": "2021-07-09", "close": 0.23, "volume": 1365358.0}, {"date": "2021-07-12", "close": 0.24, "volume": 2229728.0}, {"date": "2021-07-13", "close": 0.31, "volume": 6067091.0}, {"date": "2021-07-14", "close": 0.27, "volume": 10681760.0}, {"date": "2021-07-15", "close": 0.27, "volume": 2429615.0}, {"date": "2021-07-16", "close": 0.28, "volume": 2735648.0}, {"date": "2021-07-19", "close": 0.265, "volume": 1704205.0}, {"date": "2021-07-20", "close": 0.26, "volume": 3173471.0}, {"date": "2021-07-21", "close": 0.265, "volume": 1410904.0}, {"date": "2021-07-22", "close": 0.275, "volume": 699870.0}, {"date": "2021-07-23", "close": 0.26, "volume": 1138119.0}, {"date": "2021-07-26", "close": 0.25, "volume": 2461707.0}, {"date": "2021-07-27", "close": 0.255, "volume": 1560806.0}, {"date": "2021-07-28", "close": 0.245, "volume": 1193624.0}, {"date": "2021-07-29", "close": 0.255, "volume": 1172810.0}, {"date": "2021-07-30", "close": 0.25, "volume": 670037.0}, {"date": "2021-08-02", "close": 0.265, "volume": 1862350.0}, {"date": "2021-08-03", "close": 0.29, "volume": 1834850.0}, {"date": "2021-08-04", "close": 0.28, "volume": 2047163.0}, {"date": "2021-08-05", "close": 0.26, "volume": 1008103.0}, {"date": "2021-08-06", "close": 0.265, "volume": 845477.0}, {"date": "2021-08-09", "close": 0.275, "volume": 712822.0}, {"date": "2021-08-10", "close": 0.335, "volume": 11472633.0}, {"date": "2021-08-11", "close": 0.315, "volume": 6866421.0}, {"date": "2021-08-12", "close": 0.4, "volume": 17800604.0}, {"date": "2021-08-13", "close": 0.37, "volume": 9714865.0}, {"date": "2021-08-16", "close": 0.345, "volume": 5302566.0}, {"date": "2021-08-17", "close": 0.335, "volume": 3348252.0}, {"date": "2021-08-18", "close": 0.325, "volume": 4207065.0}, {"date": "2021-08-19", "close": 0.335, "volume": 2337372.0}, {"date": "2021-08-20", "close": 0.32, "volume": 2794622.0}, {"date": "2021-08-23", "close": 0.34, "volume": 4782277.0}, {"date": "2021-08-24", "close": 0.35, "volume": 3924463.0}, {"date": "2021-08-25", "close": 0.34, "volume": 2339516.0}, {"date": "2021-08-26", "close": 0.32, "volume": 2921627.0}, {"date": "2021-08-27", "close": 0.335, "volume": 1384773.0}, {"date": "2021-08-30", "close": 0.34, "volume": 1684038.0}, {"date": "2021-08-31", "close": 0.335, "volume": 1066702.0}, {"date": "2021-09-01", "close": 0.365, "volume": 3389524.0}, {"date": "2021-09-02", "close": 0.4, "volume": 12457758.0}, {"date": "2021-09-03", "close": 0.385, "volume": 3087897.0}, {"date": "2021-09-06", "close": 0.365, "volume": 3111010.0}, {"date": "2021-09-07", "close": 0.375, "volume": 1620559.0}, {"date": "2021-09-08", "close": 0.375, "volume": 1924744.0}, {"date": "2021-09-09", "close": 0.34, "volume": 3567392.0}, {"date": "2021-09-10", "close": 0.335, "volume": 2840299.0}, {"date": "2021-09-13", "close": 0.335, "volume": 1067484.0}, {"date": "2021-09-14", "close": 0.33, "volume": 1716526.0}, {"date": "2021-09-15", "close": 0.345, "volume": 1669295.0}, {"date": "2021-09-16", "close": 0.325, "volume": 1947862.0}, {"date": "2021-09-17", "close": 0.33, "volume": 740943.0}, {"date": "2021-09-20", "close": 0.31, "volume": 5190843.0}, {"date": "2021-09-21", "close": 0.33, "volume": 3572142.0}, {"date": "2021-09-22", "close": 0.315, "volume": 1829443.0}, {"date": "2021-09-23", "close": 0.315, "volume": 900041.0}, {"date": "2021-09-24", "close": 0.315, "volume": 528465.0}, {"date": "2021-09-27", "close": 0.305, "volume": 1450539.0}, {"date": "2021-09-28", "close": 0.295, "volume": 1512723.0}, {"date": "2021-09-29", "close": 0.285, "volume": 1888121.0}, {"date": "2021-09-30", "close": 0.275, "volume": 1097908.0}, {"date": "2021-10-01", "close": 0.28, "volume": 1153146.0}, {"date": "2021-10-04", "close": 0.27, "volume": 958662.0}, {"date": "2021-10-05", "close": 0.265, "volume": 3301794.0}, {"date": "2021-10-06", "close": 0.26, "volume": 1022898.0}, {"date": "2021-10-07", "close": 0.27, "volume": 1040333.0}, {"date": "2021-10-08", "close": 0.285, "volume": 3523517.0}, {"date": "2021-10-11", "close": 0.285, "volume": 1590404.0}, {"date": "2021-10-12", "close": 0.29, "volume": 752373.0}, {"date": "2021-10-13", "close": 0.3, "volume": 2007542.0}, {"date": "2021-10-14", "close": 0.31, "volume": 911386.0}, {"date": "2021-10-15", "close": 0.305, "volume": 935101.0}, {"date": "2021-10-18", "close": 0.3, "volume": 587613.0}, {"date": "2021-10-19", "close": 0.295, "volume": 419567.0}, {"date": "2021-10-20", "close": 0.295, "volume": 282727.0}, {"date": "2021-10-21", "close": 0.28, "volume": 1850190.0}, {"date": "2021-10-22", "close": 0.2825, "volume": 1811417.0}, {"date": "2021-10-25", "close": 0.27, "volume": 1051095.0}, {"date": "2021-10-26", "close": 0.28, "volume": 1493921.0}, {"date": "2021-10-27", "close": 0.27, "volume": 629755.0}, {"date": "2021-10-28", "close": 0.265, "volume": 1463761.0}, {"date": "2021-10-29", "close": 0.275, "volume": 1054483.0}, {"date": "2021-11-01", "close": 0.275, "volume": 666253.0}, {"date": "2021-11-02", "close": 0.27, "volume": 588258.0}, {"date": "2021-11-03", "close": 0.27, "volume": 1441528.0}, {"date": "2021-11-04", "close": 0.275, "volume": 427201.0}, {"date": "2021-11-05", "close": 0.29, "volume": 2168647.0}, {"date": "2021-11-08", "close": 0.285, "volume": 542619.0}, {"date": "2021-11-09", "close": 0.265, "volume": 2129622.0}, {"date": "2021-11-10", "close": 0.26, "volume": 1951104.0}, {"date": "2021-11-11", "close": 0.255, "volume": 1236251.0}, {"date": "2021-11-12", "close": 0.275, "volume": 924866.0}, {"date": "2021-11-15", "close": 0.26, "volume": 994982.0}, {"date": "2021-11-16", "close": 0.26, "volume": 433709.0}, {"date": "2021-11-17", "close": 0.27, "volume": 901945.0}, {"date": "2021-11-18", "close": 0.26, "volume": 749286.0}, {"date": "2021-11-19", "close": 0.26, "volume": 446241.0}, {"date": "2021-11-22", "close": 0.255, "volume": 2097157.0}, {"date": "2021-11-23", "close": 0.245, "volume": 1223068.0}, {"date": "2021-11-24", "close": 0.24, "volume": 601558.0}, {"date": "2021-11-25", "close": 0.245, "volume": 735379.0}, {"date": "2021-11-26", "close": 0.24, "volume": 1527910.0}, {"date": "2021-11-29", "close": 0.235, "volume": 2044363.0}, {"date": "2021-11-30", "close": 0.235, "volume": 754859.0}, {"date": "2021-12-01", "close": 0.23, "volume": 913699.0}, {"date": "2021-12-02", "close": 0.22, "volume": 1188535.0}, {"date": "2021-12-03", "close": 0.215, "volume": 1929418.0}, {"date": "2021-12-06", "close": 0.2, "volume": 2227084.0}, {"date": "2021-12-07", "close": 0.22, "volume": 1643919.0}, {"date": "2021-12-08", "close": 0.23, "volume": 637915.0}, {"date": "2021-12-09", "close": 0.235, "volume": 482149.0}, {"date": "2021-12-10", "close": 0.24, "volume": 1193207.0}, {"date": "2021-12-13", "close": 0.24, "volume": 527254.0}, {"date": "2021-12-14", "close": 0.22, "volume": 843284.0}, {"date": "2021-12-15", "close": 0.215, "volume": 686944.0}, {"date": "2021-12-16", "close": 0.215, "volume": 191845.0}, {"date": "2021-12-17", "close": 0.22, "volume": 230446.0}, {"date": "2021-12-20", "close": 0.21, "volume": 562568.0}, {"date": "2021-12-21", "close": 0.21, "volume": 277997.0}, {"date": "2021-12-22", "close": 0.215, "volume": 430960.0}, {"date": "2021-12-23", "close": 0.26, "volume": 7308590.0}, {"date": "2021-12-24", "close": 0.265, "volume": 1686293.0}, {"date": "2021-12-29", "close": 0.245, "volume": 3591467.0}, {"date": "2021-12-30", "close": 0.265, "volume": 1573957.0}, {"date": "2021-12-31", "close": 0.27, "volume": 653032.0}, {"date": "2022-01-04", "close": 0.285, "volume": 1721723.0}, {"date": "2022-01-05", "close": 0.26, "volume": 1523495.0}, {"date": "2022-01-06", "close": 0.255, "volume": 797799.0}, {"date": "2022-01-07", "close": 0.26, "volume": 551729.0}, {"date": "2022-01-10", "close": 0.26, "volume": 920208.0}, {"date": "2022-01-11", "close": 0.255, "volume": 501642.0}, {"date": "2022-01-12", "close": 0.25, "volume": 796902.0}, {"date": "2022-01-13", "close": 0.255, "volume": 650862.0}, {"date": "2022-01-14", "close": 0.285, "volume": 3048838.0}, {"date": "2022-01-17", "close": 0.265, "volume": 1349132.0}, {"date": "2022-01-18", "close": 0.27, "volume": 573758.0}, {"date": "2022-01-19", "close": 0.26, "volume": 1881553.0}, {"date": "2022-01-20", "close": 0.27, "volume": 1041344.0}, {"date": "2022-01-21", "close": 0.255, "volume": 1637518.0}, {"date": "2022-01-24", "close": 0.235, "volume": 1758347.0}, {"date": "2022-01-25", "close": 0.245, "volume": 5273940.0}, {"date": "2022-01-27", "close": 0.24, "volume": 1335099.0}, {"date": "2022-01-28", "close": 0.245, "volume": 402185.0}, {"date": "2022-01-31", "close": 0.245, "volume": 702163.0}, {"date": "2022-02-01", "close": 0.25, "volume": 381640.0}, {"date": "2022-02-02", "close": 0.25, "volume": 514604.0}, {"date": "2022-02-03", "close": 0.245, "volume": 581683.0}, {"date": "2022-02-04", "close": 0.24, "volume": 464287.0}, {"date": "2022-02-07", "close": 0.235, "volume": 1039240.0}, {"date": "2022-02-08", "close": 0.23, "volume": 545538.0}, {"date": "2022-02-09", "close": 0.23, "volume": 469055.0}, {"date": "2022-02-10", "close": 0.235, "volume": 374241.0}, {"date": "2022-02-11", "close": 0.235, "volume": 264669.0}, {"date": "2022-02-14", "close": 0.22, "volume": 1765756.0}, {"date": "2022-02-15", "close": 0.22, "volume": 419910.0}, {"date": "2022-02-16", "close": 0.225, "volume": 486197.0}, {"date": "2022-02-17", "close": 0.22, "volume": 431823.0}, {"date": "2022-02-18", "close": 0.215, "volume": 826795.0}, {"date": "2022-02-21", "close": 0.215, "volume": 777431.0}, {"date": "2022-02-22", "close": 0.205, "volume": 1080498.0}, {"date": "2022-02-23", "close": 0.21, "volume": 623590.0}, {"date": "2022-02-24", "close": 0.2, "volume": 1276363.0}, {"date": "2022-02-25", "close": 0.2, "volume": 448286.0}, {"date": "2022-02-28", "close": 0.2, "volume": 207420.0}, {"date": "2022-03-01", "close": 0.19, "volume": 1865992.0}, {"date": "2022-03-02", "close": 0.2, "volume": 1012220.0}, {"date": "2022-03-03", "close": 0.205, "volume": 557988.0}, {"date": "2022-03-04", "close": 0.195, "volume": 560569.0}, {"date": "2022-03-07", "close": 0.19, "volume": 905668.0}, {"date": "2022-03-08", "close": 0.185, "volume": 542079.0}, {"date": "2022-03-09", "close": 0.195, "volume": 748298.0}, {"date": "2022-03-10", "close": 0.2, "volume": 279186.0}, {"date": "2022-03-11", "close": 0.195, "volume": 626589.0}, {"date": "2022-03-14", "close": 0.2, "volume": 373996.0}, {"date": "2022-03-15", "close": 0.1925, "volume": 417739.0}, {"date": "2022-03-16", "close": 0.1975, "volume": 499281.0}, {"date": "2022-03-17", "close": 0.21, "volume": 700486.0}, {"date": "2022-03-18", "close": 0.21, "volume": 555821.0}, {"date": "2022-03-21", "close": 0.21, "volume": 318542.0}, {"date": "2022-03-22", "close": 0.2125, "volume": 209941.0}, {"date": "2022-03-23", "close": 0.22, "volume": 695059.0}, {"date": "2022-03-24", "close": 0.21, "volume": 630822.0}, {"date": "2022-03-25", "close": 0.2, "volume": 888260.0}, {"date": "2022-03-28", "close": 0.19, "volume": 1397475.0}, {"date": "2022-03-29", "close": 0.19, "volume": 571977.0}, {"date": "2022-03-30", "close": 0.19, "volume": 485809.0}, {"date": "2022-03-31", "close": 0.195, "volume": 496467.0}, {"date": "2022-04-01", "close": 0.19, "volume": 563250.0}, {"date": "2022-04-04", "close": 0.195, "volume": 774957.0}, {"date": "2022-04-05", "close": 0.2, "volume": 890370.0}, {"date": "2022-04-06", "close": 0.195, "volume": 972881.0}, {"date": "2022-04-07", "close": 0.195, "volume": 335699.0}, {"date": "2022-04-08", "close": 0.19, "volume": 366744.0}, {"date": "2022-04-11", "close": 0.19, "volume": 301135.0}, {"date": "2022-04-12", "close": 0.195, "volume": 253686.0}, {"date": "2022-04-13", "close": 0.1925, "volume": 236971.0}, {"date": "2022-04-14", "close": 0.19, "volume": 250246.0}, {"date": "2022-04-19", "close": 0.19, "volume": 907570.0}, {"date": "2022-04-20", "close": 0.19, "volume": 303840.0}, {"date": "2022-04-21", "close": 0.185, "volume": 1139364.0}, {"date": "2022-04-22", "close": 0.18, "volume": 557627.0}, {"date": "2022-04-26", "close": 0.17, "volume": 1268239.0}, {"date": "2022-04-27", "close": 0.17, "volume": 383856.0}, {"date": "2022-04-28", "close": 0.17, "volume": 124711.0}, {"date": "2022-04-29", "close": 0.175, "volume": 861694.0}, {"date": "2022-05-02", "close": 0.17, "volume": 396574.0}, {"date": "2022-05-03", "close": 0.175, "volume": 515772.0}, {"date": "2022-05-04", "close": 0.175, "volume": 481509.0}, {"date": "2022-05-05", "close": 0.175, "volume": 465342.0}, {"date": "2022-05-06", "close": 0.165, "volume": 497627.0}, {"date": "2022-05-09", "close": 0.155, "volume": 654634.0}, {"date": "2022-05-10", "close": 0.145, "volume": 915255.0}, {"date": "2022-05-11", "close": 0.205, "volume": 16473362.0}, {"date": "2022-05-12", "close": 0.17, "volume": 3800737.0}, {"date": "2022-05-13", "close": 0.185, "volume": 1641027.0}, {"date": "2022-05-16", "close": 0.185, "volume": 938556.0}, {"date": "2022-05-17", "close": 0.17, "volume": 2368284.0}, {"date": "2022-05-18", "close": 0.17, "volume": 1931714.0}, {"date": "2022-05-19", "close": 0.17, "volume": 2900442.0}, {"date": "2022-05-20", "close": 0.165, "volume": 423501.0}, {"date": "2022-05-23", "close": 0.165, "volume": 350490.0}, {"date": "2022-05-24", "close": 0.165, "volume": 1033416.0}, {"date": "2022-05-25", "close": 0.16, "volume": 517748.0}, {"date": "2022-05-26", "close": 0.165, "volume": 288406.0}, {"date": "2022-05-27", "close": 0.17, "volume": 239509.0}, {"date": "2022-05-30", "close": 0.17, "volume": 303190.0}, {"date": "2022-05-31", "close": 0.165, "volume": 121066.0}, {"date": "2022-06-01", "close": 0.165, "volume": 515316.0}, {"date": "2022-06-02", "close": 0.165, "volume": 551425.0}, {"date": "2022-06-03", "close": 0.17, "volume": 1015129.0}, {"date": "2022-06-06", "close": 0.175, "volume": 244021.0}, {"date": "2022-06-07", "close": 0.165, "volume": 787063.0}, {"date": "2022-06-08", "close": 0.17, "volume": 158364.0}, {"date": "2022-06-09", "close": 0.18, "volume": 2001576.0}, {"date": "2022-06-10", "close": 0.185, "volume": 827901.0}, {"date": "2022-06-14", "close": 0.16, "volume": 2074190.0}, {"date": "2022-06-15", "close": 0.155, "volume": 565679.0}, {"date": "2022-06-16", "close": 0.155, "volume": 964083.0}, {"date": "2022-06-17", "close": 0.155, "volume": 958477.0}, {"date": "2022-06-20", "close": 0.15, "volume": 281874.0}, {"date": "2022-06-21", "close": 0.145, "volume": 215211.0}, {"date": "2022-06-22", "close": 0.14, "volume": 520222.0}, {"date": "2022-06-23", "close": 0.14, "volume": 684752.0}, {"date": "2022-06-24", "close": 0.145, "volume": 384606.0}, {"date": "2022-06-27", "close": 0.15, "volume": 422403.0}, {"date": "2022-06-28", "close": 0.15, "volume": 313214.0}, {"date": "2022-06-29", "close": 0.14, "volume": 660597.0}, {"date": "2022-06-30", "close": 0.135, "volume": 1289571.0}, {"date": "2022-07-01", "close": 0.14, "volume": 357597.0}, {"date": "2022-07-04", "close": 0.145, "volume": 146401.0}, {"date": "2022-07-05", "close": 0.15, "volume": 204626.0}, {"date": "2022-07-06", "close": 0.15, "volume": 247792.0}, {"date": "2022-07-07", "close": 0.155, "volume": 265249.0}, {"date": "2022-07-08", "close": 0.155, "volume": 342219.0}, {"date": "2022-07-11", "close": 0.145, "volume": 412801.0}, {"date": "2022-07-12", "close": 0.14, "volume": 319124.0}, {"date": "2022-07-13", "close": 0.145, "volume": 115317.0}, {"date": "2022-07-14", "close": 0.145, "volume": 27239.0}, {"date": "2022-07-15", "close": 0.145, "volume": 8448.0}, {"date": "2022-07-18", "close": 0.15, "volume": 189358.0}, {"date": "2022-07-19", "close": 0.15, "volume": 29731.0}, {"date": "2022-07-20", "close": 0.15, "volume": 168081.0}, {"date": "2022-07-21", "close": 0.16, "volume": 76181.0}, {"date": "2022-07-22", "close": 0.155, "volume": 457923.0}, {"date": "2022-07-25", "close": 0.15, "volume": 135235.0}, {"date": "2022-07-26", "close": 0.1525, "volume": 35021.0}, {"date": "2022-07-27", "close": 0.155, "volume": 109926.0}, {"date": "2022-07-28", "close": 0.165, "volume": 546926.0}, {"date": "2022-07-29", "close": 0.155, "volume": 512021.0}, {"date": "2022-08-01", "close": 0.145, "volume": 965018.0}, {"date": "2022-08-02", "close": 0.145, "volume": 127700.0}, {"date": "2022-08-03", "close": 0.145, "volume": 222950.0}, {"date": "2022-08-04", "close": 0.145, "volume": 154416.0}, {"date": "2022-08-05", "close": 0.15, "volume": 359178.0}, {"date": "2022-08-08", "close": 0.16, "volume": 416512.0}, {"date": "2022-08-09", "close": 0.18, "volume": 1633484.0}, {"date": "2022-08-10", "close": 0.175, "volume": 574069.0}, {"date": "2022-08-11", "close": 0.185, "volume": 596916.0}, {"date": "2022-08-12", "close": 0.18, "volume": 159508.0}, {"date": "2022-08-15", "close": 0.19, "volume": 250067.0}, {"date": "2022-08-16", "close": 0.175, "volume": 254984.0}, {"date": "2022-08-17", "close": 0.175, "volume": 142021.0}, {"date": "2022-08-18", "close": 0.16, "volume": 1194892.0}, {"date": "2022-08-19", "close": 0.16, "volume": 126038.0}, {"date": "2022-08-22", "close": 0.15, "volume": 652012.0}, {"date": "2022-08-23", "close": 0.155, "volume": 819962.0}, {"date": "2022-08-24", "close": 0.15, "volume": 714679.0}, {"date": "2022-08-25", "close": 0.15, "volume": 473484.0}, {"date": "2022-08-26", "close": 0.15, "volume": 652134.0}, {"date": "2022-08-29", "close": 0.15, "volume": 435416.0}, {"date": "2022-08-30", "close": 0.1575, "volume": 370688.0}, {"date": "2022-08-31", "close": 0.155, "volume": 420963.0}, {"date": "2022-09-01", "close": 0.15, "volume": 459258.0}, {"date": "2022-09-02", "close": 0.15, "volume": 660685.0}, {"date": "2022-09-05", "close": 0.15, "volume": 96100.0}, {"date": "2022-09-06", "close": 0.16, "volume": 1854765.0}, {"date": "2022-09-07", "close": 0.155, "volume": 527997.0}, {"date": "2022-09-08", "close": 0.155, "volume": 756408.0}, {"date": "2022-09-09", "close": 0.165, "volume": 405230.0}, {"date": "2022-09-12", "close": 0.17, "volume": 3442972.0}, {"date": "2022-09-13", "close": 0.18, "volume": 384679.0}, {"date": "2022-09-14", "close": 0.17, "volume": 730341.0}, {"date": "2022-09-15", "close": 0.18, "volume": 510812.0}, {"date": "2022-09-16", "close": 0.17, "volume": 259610.0}, {"date": "2022-09-19", "close": 0.17, "volume": 326893.0}, {"date": "2022-09-20", "close": 0.165, "volume": 170000.0}, {"date": "2022-09-21", "close": 0.165, "volume": 389387.0}, {"date": "2022-09-23", "close": 0.155, "volume": 661067.0}, {"date": "2022-09-26", "close": 0.155, "volume": 690938.0}, {"date": "2022-09-27", "close": 0.155, "volume": 361772.0}, {"date": "2022-09-28", "close": 0.1525, "volume": 214274.0}, {"date": "2022-09-29", "close": 0.155, "volume": 357231.0}, {"date": "2022-09-30", "close": 0.15, "volume": 79732.0}, {"date": "2022-10-03", "close": 0.15, "volume": 114986.0}, {"date": "2022-10-04", "close": 0.155, "volume": 326638.0}, {"date": "2022-10-05", "close": 0.155, "volume": 374072.0}, {"date": "2022-10-06", "close": 0.1575, "volume": 13955.0}, {"date": "2022-10-07", "close": 0.155, "volume": 508082.0}, {"date": "2022-10-10", "close": 0.15, "volume": 439670.0}, {"date": "2022-10-11", "close": 0.15, "volume": 24500.0}, {"date": "2022-10-12", "close": 0.155, "volume": 262281.0}, {"date": "2022-10-13", "close": 0.15, "volume": 131803.0}, {"date": "2022-10-14", "close": 0.15, "volume": 290817.0}, {"date": "2022-10-17", "close": 0.15, "volume": 255461.0}, {"date": "2022-10-18", "close": 0.15, "volume": 259965.0}, {"date": "2022-10-19", "close": 0.15, "volume": 813327.0}, {"date": "2022-10-20", "close": 0.1475, "volume": 25600.0}, {"date": "2022-10-21", "close": 0.145, "volume": 34762.0}, {"date": "2022-10-24", "close": 0.145, "volume": 29089.0}, {"date": "2022-10-25", "close": 0.1475, "volume": 26703.0}, {"date": "2022-10-26", "close": 0.145, "volume": 24613.0}, {"date": "2022-10-27", "close": 0.145, "volume": 186314.0}, {"date": "2022-10-28", "close": 0.145, "volume": 81038.0}, {"date": "2022-10-31", "close": 0.145, "volume": 275498.0}, {"date": "2022-11-01", "close": 0.145, "volume": 137952.0}, {"date": "2022-11-02", "close": 0.14, "volume": 806850.0}, {"date": "2022-11-03", "close": 0.14, "volume": 14979.0}, {"date": "2022-11-04", "close": 0.14, "volume": 205995.0}, {"date": "2022-11-07", "close": 0.135, "volume": 336109.0}, {"date": "2022-11-08", "close": 0.15, "volume": 157151.0}, {"date": "2022-11-09", "close": 0.145, "volume": 146293.0}, {"date": "2022-11-10", "close": 0.14, "volume": 149669.0}, {"date": "2022-11-11", "close": 0.14, "volume": 431330.0}, {"date": "2022-11-14", "close": 0.145, "volume": 258277.0}, {"date": "2022-11-15", "close": 0.145, "volume": 452448.0}, {"date": "2022-11-16", "close": 0.145, "volume": 101621.0}, {"date": "2022-11-17", "close": 0.14, "volume": 233527.0}, {"date": "2022-11-18", "close": 0.14, "volume": 90576.0}, {"date": "2022-11-21", "close": 0.14, "volume": 144205.0}, {"date": "2022-11-22", "close": 0.135, "volume": 156320.0}, {"date": "2022-11-23", "close": 0.125, "volume": 2438466.0}, {"date": "2022-11-24", "close": 0.125, "volume": 479388.0}, {"date": "2022-11-25", "close": 0.135, "volume": 832479.0}, {"date": "2022-11-28", "close": 0.13, "volume": 181226.0}, {"date": "2022-11-29", "close": 0.12, "volume": 506189.0}, {"date": "2022-11-30", "close": 0.135, "volume": 299924.0}, {"date": "2022-12-01", "close": 0.125, "volume": 114113.0}, {"date": "2022-12-02", "close": 0.125, "volume": 413781.0}, {"date": "2022-12-05", "close": 0.125, "volume": 323387.0}, {"date": "2022-12-06", "close": 0.125, "volume": 567351.0}, {"date": "2022-12-07", "close": 0.12, "volume": 126533.0}, {"date": "2022-12-08", "close": 0.125, "volume": 138336.0}, {"date": "2022-12-09", "close": 0.125, "volume": 186353.0}, {"date": "2022-12-12", "close": 0.11, "volume": 1134642.0}, {"date": "2022-12-13", "close": 0.12, "volume": 977675.0}, {"date": "2022-12-14", "close": 0.12, "volume": 233367.0}, {"date": "2022-12-15", "close": 0.115, "volume": 422881.0}, {"date": "2022-12-16", "close": 0.115, "volume": 267940.0}, {"date": "2022-12-19", "close": 0.115, "volume": 157261.0}, {"date": "2022-12-20", "close": 0.115, "volume": 254140.0}, {"date": "2022-12-21", "close": 0.115, "volume": 290159.0}, {"date": "2022-12-22", "close": 0.11, "volume": 237793.0}, {"date": "2022-12-23", "close": 0.11, "volume": 428301.0}, {"date": "2022-12-28", "close": 0.1125, "volume": 67190.0}, {"date": "2022-12-29", "close": 0.17, "volume": 17663894.0}, {"date": "2022-12-30", "close": 0.155, "volume": 9554503.0}, {"date": "2023-01-03", "close": 0.14, "volume": 2582452.0}, {"date": "2023-01-04", "close": 0.14, "volume": 1026764.0}, {"date": "2023-01-05", "close": 0.135, "volume": 1797283.0}, {"date": "2023-01-06", "close": 0.13, "volume": 1319660.0}, {"date": "2023-01-09", "close": 0.14, "volume": 495815.0}, {"date": "2023-01-10", "close": 0.135, "volume": 207473.0}, {"date": "2023-01-11", "close": 0.135, "volume": 296944.0}, {"date": "2023-01-12", "close": 0.14, "volume": 627308.0}, {"date": "2023-01-13", "close": 0.14, "volume": 115910.0}, {"date": "2023-01-16", "close": 0.135, "volume": 311061.0}, {"date": "2023-01-17", "close": 0.135, "volume": 120395.0}, {"date": "2023-01-18", "close": 0.135, "volume": 170807.0}, {"date": "2023-01-19", "close": 0.13, "volume": 206722.0}, {"date": "2023-01-20", "close": 0.135, "volume": 254760.0}, {"date": "2023-01-23", "close": 0.14, "volume": 384920.0}, {"date": "2023-01-24", "close": 0.14, "volume": 741186.0}, {"date": "2023-01-25", "close": 0.135, "volume": 359694.0}, {"date": "2023-01-27", "close": 0.14, "volume": 914336.0}, {"date": "2023-01-30", "close": 0.14, "volume": 504206.0}, {"date": "2023-01-31", "close": 0.13, "volume": 1381940.0}, {"date": "2023-02-01", "close": 0.135, "volume": 1108382.0}, {"date": "2023-02-02", "close": 0.135, "volume": 174708.0}, {"date": "2023-02-03", "close": 0.14, "volume": 149431.0}, {"date": "2023-02-06", "close": 0.14, "volume": 92669.0}, {"date": "2023-02-07", "close": 0.14, "volume": 78803.0}, {"date": "2023-02-08", "close": 0.13, "volume": 656709.0}, {"date": "2023-02-09", "close": 0.135, "volume": 115153.0}, {"date": "2023-02-10", "close": 0.13, "volume": 176863.0}, {"date": "2023-02-13", "close": 0.135, "volume": 209485.0}, {"date": "2023-02-14", "close": 0.125, "volume": 2122844.0}, {"date": "2023-02-15", "close": 0.135, "volume": 258009.0}, {"date": "2023-02-16", "close": 0.135, "volume": 87019.0}, {"date": "2023-02-17", "close": 0.13, "volume": 130000.0}, {"date": "2023-02-20", "close": 0.13, "volume": 148281.0}, {"date": "2023-02-21", "close": 0.12, "volume": 1381794.0}, {"date": "2023-02-22", "close": 0.115, "volume": 694088.0}, {"date": "2023-02-23", "close": 0.12, "volume": 88006.0}, {"date": "2023-02-24", "close": 0.115, "volume": 409643.0}, {"date": "2023-02-27", "close": 0.115, "volume": 34834.0}, {"date": "2023-02-28", "close": 0.115, "volume": 774548.0}, {"date": "2023-03-01", "close": 0.115, "volume": 155667.0}, {"date": "2023-03-02", "close": 0.115, "volume": 439625.0}, {"date": "2023-03-03", "close": 0.12, "volume": 109802.0}, {"date": "2023-03-06", "close": 0.115, "volume": 250898.0}, {"date": "2023-03-07", "close": 0.12, "volume": 2043.0}, {"date": "2023-03-08", "close": 0.12, "volume": 720801.0}, {"date": "2023-03-09", "close": 0.115, "volume": 155676.0}, {"date": "2023-03-10", "close": 0.11, "volume": 676185.0}, {"date": "2023-03-13", "close": 0.105, "volume": 898704.0}, {"date": "2023-03-14", "close": 0.105, "volume": 39000.0}, {"date": "2023-03-15", "close": 0.105, "volume": 448389.0}, {"date": "2023-03-16", "close": 0.1075, "volume": 101168.0}, {"date": "2023-03-17", "close": 0.11, "volume": 61433.0}, {"date": "2023-03-20", "close": 0.105, "volume": 298537.0}, {"date": "2023-03-21", "close": 0.105, "volume": 2122688.0}, {"date": "2023-03-22", "close": 0.1075, "volume": 259673.0}, {"date": "2023-03-23", "close": 0.105, "volume": 791987.0}, {"date": "2023-03-24", "close": 0.11, "volume": 325146.0}, {"date": "2023-03-27", "close": 0.11, "volume": 730469.0}, {"date": "2023-03-28", "close": 0.105, "volume": 715009.0}, {"date": "2023-03-29", "close": 0.11, "volume": 487094.0}, {"date": "2023-03-30", "close": 0.125, "volume": 7024245.0}, {"date": "2023-03-31", "close": 0.12, "volume": 2421982.0}, {"date": "2023-04-03", "close": 0.12, "volume": 239537.0}, {"date": "2023-04-04", "close": 0.12, "volume": 44434.0}, {"date": "2023-04-05", "close": 0.12, "volume": 214348.0}, {"date": "2023-04-06", "close": 0.125, "volume": 366924.0}, {"date": "2023-04-11", "close": 0.125, "volume": 644702.0}, {"date": "2023-04-12", "close": 0.125, "volume": 165836.0}, {"date": "2023-04-13", "close": 0.12, "volume": 294552.0}, {"date": "2023-04-14", "close": 0.125, "volume": 416045.0}, {"date": "2023-04-17", "close": 0.13, "volume": 1086607.0}, {"date": "2023-04-18", "close": 0.13, "volume": 274313.0}, {"date": "2023-04-19", "close": 0.135, "volume": 2159866.0}, {"date": "2023-04-20", "close": 0.14, "volume": 425077.0}, {"date": "2023-04-21", "close": 0.14, "volume": 57790.0}, {"date": "2023-04-24", "close": 0.14, "volume": 105563.0}, {"date": "2023-04-26", "close": 0.125, "volume": 581304.0}, {"date": "2023-04-27", "close": 0.135, "volume": 629557.0}, {"date": "2023-04-28", "close": 0.14, "volume": 127039.0}, {"date": "2023-05-01", "close": 0.13, "volume": 221853.0}, {"date": "2023-05-02", "close": 0.13, "volume": 9160.0}, {"date": "2023-05-03", "close": 0.125, "volume": 348203.0}, {"date": "2023-05-04", "close": 0.125, "volume": 340359.0}, {"date": "2023-05-05", "close": 0.125, "volume": 206882.0}, {"date": "2023-05-08", "close": 0.13, "volume": 202149.0}, {"date": "2023-05-09", "close": 0.13, "volume": 695976.0}, {"date": "2023-05-10", "close": 0.12, "volume": 407284.0}, {"date": "2023-05-11", "close": 0.125, "volume": 229785.0}, {"date": "2023-05-12", "close": 0.125, "volume": 188308.0}, {"date": "2023-05-15", "close": 0.12, "volume": 45143.0}, {"date": "2023-05-16", "close": 0.12, "volume": 185680.0}, {"date": "2023-05-17", "close": 0.1225, "volume": 549421.0}, {"date": "2023-05-18", "close": 0.12, "volume": 205598.0}, {"date": "2023-05-19", "close": 0.12, "volume": 209953.0}, {"date": "2023-05-22", "close": 0.12, "volume": 92838.0}, {"date": "2023-05-23", "close": 0.12, "volume": 209200.0}, {"date": "2023-05-24", "close": 0.115, "volume": 280944.0}, {"date": "2023-05-25", "close": 0.12, "volume": 683432.0}, {"date": "2023-05-26", "close": 0.1175, "volume": 134727.0}, {"date": "2023-05-29", "close": 0.12, "volume": 836270.0}, {"date": "2023-05-30", "close": 0.11, "volume": 389586.0}, {"date": "2023-05-31", "close": 0.12, "volume": 447555.0}, {"date": "2023-06-01", "close": 0.115, "volume": 240641.0}, {"date": "2023-06-02", "close": 0.115, "volume": 129577.0}, {"date": "2023-06-05", "close": 0.115, "volume": 310295.0}, {"date": "2023-06-06", "close": 0.12, "volume": 141093.0}, {"date": "2023-06-07", "close": 0.115, "volume": 284066.0}, {"date": "2023-06-08", "close": 0.115, "volume": 689170.0}, {"date": "2023-06-09", "close": 0.115, "volume": 150452.0}, {"date": "2023-06-13", "close": 0.115, "volume": 475427.0}, {"date": "2023-06-14", "close": 0.1125, "volume": 216475.0}, {"date": "2023-06-15", "close": 0.1125, "volume": 65574.0}, {"date": "2023-06-16", "close": 0.115, "volume": 311405.0}, {"date": "2023-06-19", "close": 0.105, "volume": 325838.0}, {"date": "2023-06-20", "close": 0.105, "volume": 120417.0}, {"date": "2023-06-21", "close": 0.105, "volume": 616657.0}, {"date": "2023-06-22", "close": 0.11, "volume": 242965.0}, {"date": "2023-06-23", "close": 0.1, "volume": 198099.0}, {"date": "2023-06-26", "close": 0.11, "volume": 252606.0}, {"date": "2023-06-27", "close": 0.105, "volume": 425478.0}, {"date": "2023-06-28", "close": 0.1, "volume": 413319.0}, {"date": "2023-06-29", "close": 0.105, "volume": 424039.0}, {"date": "2023-06-30", "close": 0.105, "volume": 439671.0}, {"date": "2023-07-03", "close": 0.105, "volume": 376036.0}, {"date": "2023-07-04", "close": 0.105, "volume": 105175.0}, {"date": "2023-07-05", "close": 0.105, "volume": 45312.0}, {"date": "2023-07-06", "close": 0.105, "volume": 60009.0}, {"date": "2023-07-07", "close": 0.1075, "volume": 40290.0}, {"date": "2023-07-10", "close": 0.1075, "volume": 22737.0}, {"date": "2023-07-11", "close": 0.1, "volume": 71787.0}, {"date": "2023-07-12", "close": 0.1025, "volume": 25005.0}, {"date": "2023-07-13", "close": 0.1, "volume": 161226.0}, {"date": "2023-07-14", "close": 0.11, "volume": 677563.0}, {"date": "2023-07-17", "close": 0.115, "volume": 106375.0}, {"date": "2023-07-18", "close": 0.11, "volume": 83128.0}, {"date": "2023-07-19", "close": 0.115, "volume": 557685.0}, {"date": "2023-07-20", "close": 0.11, "volume": 66873.0}, {"date": "2023-07-21", "close": 0.11, "volume": 50803.0}, {"date": "2023-07-24", "close": 0.11, "volume": 436724.0}, {"date": "2023-07-25", "close": 0.11, "volume": 160485.0}, {"date": "2023-07-26", "close": 0.11, "volume": 217798.0}, {"date": "2023-07-27", "close": 0.105, "volume": 45427.0}, {"date": "2023-07-28", "close": 0.105, "volume": 267684.0}, {"date": "2023-07-31", "close": 0.105, "volume": 233024.0}, {"date": "2023-08-01", "close": 0.105, "volume": 116005.0}, {"date": "2023-08-02", "close": 0.105, "volume": 315499.0}, {"date": "2023-08-03", "close": 0.11, "volume": 199105.0}, {"date": "2023-08-04", "close": 0.11, "volume": 46566.0}, {"date": "2023-08-07", "close": 0.105, "volume": 58011.0}, {"date": "2023-08-08", "close": 0.1, "volume": 710915.0}, {"date": "2023-08-09", "close": 0.1, "volume": 580091.0}, {"date": "2023-08-10", "close": 0.1, "volume": 251549.0}, {"date": "2023-08-11", "close": 0.1, "volume": 435399.0}, {"date": "2023-08-14", "close": 0.1, "volume": 320758.0}, {"date": "2023-08-15", "close": 0.105, "volume": 276000.0}, {"date": "2023-08-16", "close": 0.1, "volume": 677007.0}, {"date": "2023-08-17", "close": 0.1025, "volume": 177500.0}, {"date": "2023-08-18", "close": 0.1025, "volume": 75715.0}, {"date": "2023-08-21", "close": 0.095, "volume": 1020250.0}, {"date": "2023-08-22", "close": 0.095, "volume": 259475.0}, {"date": "2023-08-23", "close": 0.091, "volume": 554339.0}, {"date": "2023-08-24", "close": 0.094, "volume": 109606.0}, {"date": "2023-08-25", "close": 0.094, "volume": 72296.0}, {"date": "2023-08-28", "close": 0.093, "volume": 259746.0}, {"date": "2023-08-29", "close": 0.092, "volume": 284000.0}, {"date": "2023-08-30", "close": 0.092, "volume": 124678.0}, {"date": "2023-08-31", "close": 0.086, "volume": 2605970.0}, {"date": "2023-09-01", "close": 0.084, "volume": 277076.0}, {"date": "2023-09-04", "close": 0.084, "volume": 360350.0}, {"date": "2023-09-05", "close": 0.087, "volume": 417053.0}, {"date": "2023-09-06", "close": 0.0885, "volume": 158028.0}, {"date": "2023-09-07", "close": 0.085, "volume": 324292.0}, {"date": "2023-09-08", "close": 0.082, "volume": 286174.0}, {"date": "2023-09-11", "close": 0.084, "volume": 147578.0}, {"date": "2023-09-12", "close": 0.087, "volume": 300475.0}, {"date": "2023-09-13", "close": 0.087, "volume": 99978.0}, {"date": "2023-09-14", "close": 0.091, "volume": 424542.0}, {"date": "2023-09-15", "close": 0.099, "volume": 486261.0}, {"date": "2023-09-18", "close": 0.095, "volume": 366782.0}, {"date": "2023-09-19", "close": 0.098, "volume": 127782.0}, {"date": "2023-09-20", "close": 0.097, "volume": 148500.0}, {"date": "2023-09-21", "close": 0.093, "volume": 124576.0}, {"date": "2023-09-22", "close": 0.091, "volume": 93427.0}, {"date": "2023-09-25", "close": 0.087, "volume": 493687.0}, {"date": "2023-09-26", "close": 0.09, "volume": 295086.0}, {"date": "2023-09-27", "close": 0.088, "volume": 354207.0}, {"date": "2023-09-28", "close": 0.086, "volume": 355030.0}, {"date": "2023-09-29", "close": 0.087, "volume": 170477.0}, {"date": "2023-10-02", "close": 0.092, "volume": 495609.0}, {"date": "2023-10-03", "close": 0.092, "volume": 91715.0}, {"date": "2023-10-04", "close": 0.092, "volume": 31933.0}, {"date": "2023-10-05", "close": 0.093, "volume": 4000.0}, {"date": "2023-10-06", "close": 0.088, "volume": 546751.0}, {"date": "2023-10-09", "close": 0.083, "volume": 1158361.0}, {"date": "2023-10-10", "close": 0.086, "volume": 310353.0}, {"date": "2023-10-11", "close": 0.086, "volume": 332614.0}, {"date": "2023-10-12", "close": 0.082, "volume": 160858.0}, {"date": "2023-10-13", "close": 0.086, "volume": 889722.0}, {"date": "2023-10-16", "close": 0.083, "volume": 176526.0}, {"date": "2023-10-17", "close": 0.082, "volume": 199945.0}, {"date": "2023-10-18", "close": 0.083, "volume": 140008.0}, {"date": "2023-10-19", "close": 0.082, "volume": 274667.0}, {"date": "2023-10-20", "close": 0.082, "volume": 328341.0}, {"date": "2023-10-23", "close": 0.08, "volume": 250861.0}, {"date": "2023-10-24", "close": 0.08, "volume": 177324.0}, {"date": "2023-10-25", "close": 0.08, "volume": 108094.0}, {"date": "2023-10-26", "close": 0.077, "volume": 313965.0}, {"date": "2023-10-27", "close": 0.075, "volume": 184492.0}, {"date": "2023-10-30", "close": 0.075, "volume": 267872.0}, {"date": "2023-10-31", "close": 0.076, "volume": 163945.0}, {"date": "2023-11-01", "close": 0.074, "volume": 748610.0}, {"date": "2023-11-02", "close": 0.074, "volume": 207236.0}, {"date": "2023-11-03", "close": 0.077, "volume": 30516.0}, {"date": "2023-11-06", "close": 0.076, "volume": 281983.0}, {"date": "2023-11-07", "close": 0.076, "volume": 222404.0}, {"date": "2023-11-08", "close": 0.085, "volume": 1174206.0}, {"date": "2023-11-09", "close": 0.082, "volume": 30274.0}, {"date": "2023-11-10", "close": 0.085, "volume": 587218.0}, {"date": "2023-11-13", "close": 0.086, "volume": 306558.0}, {"date": "2023-11-14", "close": 0.086, "volume": 3272287.0}, {"date": "2023-11-15", "close": 0.089, "volume": 453570.0}, {"date": "2023-11-16", "close": 0.086, "volume": 282481.0}, {"date": "2023-11-17", "close": 0.081, "volume": 1114131.0}, {"date": "2023-11-20", "close": 0.08, "volume": 246806.0}, {"date": "2023-11-21", "close": 0.08, "volume": 36483.0}, {"date": "2023-11-22", "close": 0.08, "volume": 26314.0}, {"date": "2023-11-23", "close": 0.08, "volume": 363636.0}, {"date": "2023-11-24", "close": 0.076, "volume": 184745.0}, {"date": "2023-11-27", "close": 0.078, "volume": 25641.0}, {"date": "2023-11-28", "close": 0.076, "volume": 96628.0}, {"date": "2023-11-29", "close": 0.08, "volume": 91332.0}, {"date": "2023-11-30", "close": 0.08, "volume": 208243.0}, {"date": "2023-12-01", "close": 0.073, "volume": 698824.0}, {"date": "2023-12-04", "close": 0.076, "volume": 252914.0}, {"date": "2023-12-05", "close": 0.077, "volume": 323463.0}, {"date": "2023-12-06", "close": 0.078, "volume": 238450.0}, {"date": "2023-12-07", "close": 0.079, "volume": 574841.0}, {"date": "2023-12-11", "close": 0.077, "volume": 175520.0}, {"date": "2023-12-12", "close": 0.079, "volume": 328856.0}, {"date": "2023-12-13", "close": 0.077, "volume": 40104.0}, {"date": "2023-12-14", "close": 0.078, "volume": 144445.0}, {"date": "2023-12-15", "close": 0.078, "volume": 4593.0}, {"date": "2023-12-18", "close": 0.078, "volume": 57560.0}, {"date": "2023-12-19", "close": 0.075, "volume": 130986.0}, {"date": "2023-12-20", "close": 0.079, "volume": 322390.0}, {"date": "2023-12-21", "close": 0.077, "volume": 129027.0}, {"date": "2023-12-22", "close": 0.078, "volume": 99518.0}, {"date": "2023-12-27", "close": 0.077, "volume": 84645.0}, {"date": "2023-12-28", "close": 0.078, "volume": 320629.0}, {"date": "2023-12-29", "close": 0.078, "volume": 33055.0}, {"date": "2024-01-02", "close": 0.079, "volume": 64297.0}, {"date": "2024-01-03", "close": 0.078, "volume": 51930.0}, {"date": "2024-01-04", "close": 0.077, "volume": 57073.0}, {"date": "2024-01-05", "close": 0.08, "volume": 275571.0}, {"date": "2024-01-08", "close": 0.075, "volume": 319118.0}, {"date": "2024-01-09", "close": 0.078, "volume": 3756.0}, {"date": "2024-01-10", "close": 0.077, "volume": 359839.0}, {"date": "2024-01-11", "close": 0.076, "volume": 62798.0}, {"date": "2024-01-12", "close": 0.073, "volume": 11151.0}, {"date": "2024-01-15", "close": 0.075, "volume": 33744.0}, {"date": "2024-01-16", "close": 0.077, "volume": 122211.0}, {"date": "2024-01-17", "close": 0.075, "volume": 263547.0}, {"date": "2024-01-18", "close": 0.072, "volume": 27555.0}, {"date": "2024-01-19", "close": 0.073, "volume": 14150.0}, {"date": "2024-01-22", "close": 0.07, "volume": 706477.0}, {"date": "2024-01-23", "close": 0.069, "volume": 465562.0}, {"date": "2024-01-24", "close": 0.073, "volume": 295632.0}, {"date": "2024-01-25", "close": 0.07, "volume": 375126.0}, {"date": "2024-01-29", "close": 0.071, "volume": 220216.0}, {"date": "2024-01-30", "close": 0.069, "volume": 361084.0}, {"date": "2024-01-31", "close": 0.07, "volume": 193360.0}, {"date": "2024-02-01", "close": 0.068, "volume": 117430.0}, {"date": "2024-02-02", "close": 0.059, "volume": 1162931.0}, {"date": "2024-02-05", "close": 0.061, "volume": 294478.0}, {"date": "2024-02-06", "close": 0.062, "volume": 525445.0}, {"date": "2024-02-07", "close": 0.063, "volume": 130101.0}, {"date": "2024-02-08", "close": 0.064, "volume": 105937.0}, {"date": "2024-02-09", "close": 0.061, "volume": 359937.0}, {"date": "2024-02-12", "close": 0.062, "volume": 242766.0}, {"date": "2024-02-13", "close": 0.062, "volume": 16921.0}, {"date": "2024-02-14", "close": 0.062, "volume": 151850.0}, {"date": "2024-02-15", "close": 0.063, "volume": 59778.0}, {"date": "2024-02-16", "close": 0.063, "volume": 179258.0}, {"date": "2024-02-19", "close": 0.062, "volume": 273582.0}, {"date": "2024-02-20", "close": 0.062, "volume": 110777.0}, {"date": "2024-02-21", "close": 0.062, "volume": 86653.0}, {"date": "2024-02-22", "close": 0.073, "volume": 1115887.0}, {"date": "2024-02-23", "close": 0.066, "volume": 758834.0}, {"date": "2024-02-26", "close": 0.062, "volume": 729944.0}, {"date": "2024-02-27", "close": 0.061, "volume": 115870.0}, {"date": "2024-02-28", "close": 0.063, "volume": 63263.0}, {"date": "2024-02-29", "close": 0.062, "volume": 2213.0}, {"date": "2024-03-01", "close": 0.062, "volume": 33405.0}, {"date": "2024-03-04", "close": 0.067, "volume": 396919.0}, {"date": "2024-03-05", "close": 0.063, "volume": 35223.0}, {"date": "2024-03-06", "close": 0.064, "volume": 91060.0}, {"date": "2024-03-07", "close": 0.068, "volume": 157969.0}, {"date": "2024-03-08", "close": 0.065, "volume": 111017.0}, {"date": "2024-03-11", "close": 0.066, "volume": 14467.0}, {"date": "2024-03-12", "close": 0.065, "volume": 81739.0}, {"date": "2024-03-13", "close": 0.07, "volume": 490202.0}, {"date": "2024-03-14", "close": 0.068, "volume": 82737.0}, {"date": "2024-03-15", "close": 0.069, "volume": 136935.0}, {"date": "2024-03-18", "close": 0.072, "volume": 1153889.0}, {"date": "2024-03-19", "close": 0.07, "volume": 362665.0}, {"date": "2024-03-20", "close": 0.069, "volume": 695522.0}, {"date": "2024-03-21", "close": 0.072, "volume": 424773.0}, {"date": "2024-03-22", "close": 0.068, "volume": 329771.0}, {"date": "2024-03-25", "close": 0.068, "volume": 378684.0}, {"date": "2024-03-26", "close": 0.067, "volume": 75777.0}, {"date": "2024-03-27", "close": 0.068, "volume": 59793.0}, {"date": "2024-03-28", "close": 0.066, "volume": 109089.0}, {"date": "2024-04-02", "close": 0.065, "volume": 115378.0}, {"date": "2024-04-03", "close": 0.067, "volume": 91089.0}, {"date": "2024-04-04", "close": 0.066, "volume": 86170.0}, {"date": "2024-04-05", "close": 0.066, "volume": 60012.0}, {"date": "2024-04-08", "close": 0.065, "volume": 137105.0}, {"date": "2024-04-09", "close": 0.067, "volume": 202660.0}, {"date": "2024-04-10", "close": 0.0675, "volume": 391325.0}, {"date": "2024-04-11", "close": 0.066, "volume": 191272.0}, {"date": "2024-04-12", "close": 0.065, "volume": 315404.0}, {"date": "2024-04-15", "close": 0.067, "volume": 45151.0}, {"date": "2024-04-16", "close": 0.065, "volume": 30566.0}, {"date": "2024-04-17", "close": 0.067, "volume": 85574.0}, {"date": "2024-04-18", "close": 0.066, "volume": 25011.0}, {"date": "2024-04-19", "close": 0.065, "volume": 190690.0}, {"date": "2024-04-22", "close": 0.064, "volume": 729472.0}, {"date": "2024-04-23", "close": 0.063, "volume": 26804.0}, {"date": "2024-04-24", "close": 0.064, "volume": 120400.0}, {"date": "2024-04-26", "close": 0.064, "volume": 118093.0}, {"date": "2024-04-29", "close": 0.061, "volume": 661446.0}, {"date": "2024-04-30", "close": 0.062, "volume": 167258.0}, {"date": "2024-05-01", "close": 0.061, "volume": 167305.0}, {"date": "2024-05-02", "close": 0.0605, "volume": 303621.0}, {"date": "2024-05-03", "close": 0.0605, "volume": 229282.0}, {"date": "2024-05-06", "close": 0.061, "volume": 116484.0}, {"date": "2024-05-07", "close": 0.0605, "volume": 96592.0}, {"date": "2024-05-08", "close": 0.063, "volume": 906178.0}, {"date": "2024-05-09", "close": 0.061, "volume": 241873.0}, {"date": "2024-05-10", "close": 0.063, "volume": 369618.0}, {"date": "2024-05-13", "close": 0.062, "volume": 33271.0}, {"date": "2024-05-14", "close": 0.061, "volume": 112154.0}, {"date": "2024-05-15", "close": 0.06, "volume": 379254.0}, {"date": "2024-05-16", "close": 0.061, "volume": 377088.0}, {"date": "2024-05-17", "close": 0.061, "volume": 402835.0}, {"date": "2024-05-20", "close": 0.06, "volume": 792357.0}, {"date": "2024-05-21", "close": 0.06, "volume": 61104.0}, {"date": "2024-05-22", "close": 0.06, "volume": 144881.0}, {"date": "2024-05-23", "close": 0.06, "volume": 47815.0}, {"date": "2024-05-24", "close": 0.06, "volume": 246611.0}, {"date": "2024-05-27", "close": 0.06, "volume": 65945.0}, {"date": "2024-05-28", "close": 0.061, "volume": 85529.0}, {"date": "2024-05-29", "close": 0.061, "volume": 201229.0}, {"date": "2024-05-30", "close": 0.061, "volume": 39197.0}, {"date": "2024-05-31", "close": 0.061, "volume": 143939.0}, {"date": "2024-06-03", "close": 0.059, "volume": 593637.0}, {"date": "2024-06-04", "close": 0.058, "volume": 103057.0}, {"date": "2024-06-05", "close": 0.058, "volume": 100984.0}, {"date": "2024-06-06", "close": 0.057, "volume": 177914.0}, {"date": "2024-06-07", "close": 0.054, "volume": 365856.0}, {"date": "2024-06-11", "close": 0.054, "volume": 351091.0}, {"date": "2024-06-12", "close": 0.053, "volume": 3700.0}, {"date": "2024-06-13", "close": 0.053, "volume": 55821.0}, {"date": "2024-06-14", "close": 0.053, "volume": 150312.0}, {"date": "2024-06-17", "close": 0.051, "volume": 345835.0}, {"date": "2024-06-18", "close": 0.047, "volume": 638823.0}, {"date": "2024-06-19", "close": 0.049, "volume": 90605.0}, {"date": "2024-06-20", "close": 0.05, "volume": 259084.0}, {"date": "2024-06-21", "close": 0.047, "volume": 14452.0}, {"date": "2024-06-24", "close": 0.047, "volume": 481589.0}, {"date": "2024-06-25", "close": 0.043, "volume": 408645.0}, {"date": "2024-06-26", "close": 0.044, "volume": 693775.0}, {"date": "2024-06-27", "close": 0.041, "volume": 249064.0}, {"date": "2024-06-28", "close": 0.043, "volume": 536526.0}, {"date": "2024-07-01", "close": 0.044, "volume": 84978.0}, {"date": "2024-07-02", "close": 0.043, "volume": 63467.0}, {"date": "2024-07-05", "close": 0.05, "volume": 1329484.0}, {"date": "2024-07-08", "close": 0.044, "volume": 625167.0}, {"date": "2024-07-09", "close": 0.046, "volume": 12096.0}, {"date": "2024-07-10", "close": 0.049, "volume": 70702.0}, {"date": "2024-07-11", "close": 0.045, "volume": 132914.0}, {"date": "2024-07-12", "close": 0.045, "volume": 62813.0}, {"date": "2024-07-15", "close": 0.045, "volume": 122623.0}, {"date": "2024-07-16", "close": 0.046, "volume": 4120.0}, {"date": "2024-07-17", "close": 0.048, "volume": 171475.0}, {"date": "2024-07-18", "close": 0.046, "volume": 281806.0}, {"date": "2024-07-19", "close": 0.047, "volume": 101542.0}, {"date": "2024-07-22", "close": 0.049, "volume": 17429.0}, {"date": "2024-07-23", "close": 0.049, "volume": 270390.0}, {"date": "2024-07-24", "close": 0.046, "volume": 143920.0}, {"date": "2024-07-25", "close": 0.042, "volume": 1321421.0}, {"date": "2024-07-26", "close": 0.043, "volume": 135717.0}, {"date": "2024-07-29", "close": 0.042, "volume": 657051.0}, {"date": "2024-07-30", "close": 0.042, "volume": 10000.0}, {"date": "2024-07-31", "close": 0.045, "volume": 47109.0}, {"date": "2024-08-02", "close": 0.045, "volume": 26273.0}, {"date": "2024-08-05", "close": 0.043, "volume": 439700.0}, {"date": "2024-08-06", "close": 0.043, "volume": 14118.0}, {"date": "2024-08-07", "close": 0.043, "volume": 66550.0}, {"date": "2024-08-08", "close": 0.043, "volume": 30822.0}, {"date": "2024-08-09", "close": 0.043, "volume": 79759.0}, {"date": "2024-08-12", "close": 0.043, "volume": 34327.0}, {"date": "2024-08-13", "close": 0.044, "volume": 282130.0}, {"date": "2024-08-14", "close": 0.043, "volume": 520405.0}, {"date": "2024-08-15", "close": 0.043, "volume": 15000.0}, {"date": "2024-08-16", "close": 0.043, "volume": 93380.0}, {"date": "2024-08-19", "close": 0.045, "volume": 216374.0}, {"date": "2024-08-20", "close": 0.044, "volume": 56819.0}, {"date": "2024-08-21", "close": 0.046, "volume": 229816.0}, {"date": "2024-08-23", "close": 0.042, "volume": 626962.0}, {"date": "2024-08-26", "close": 0.042, "volume": 327086.0}, {"date": "2024-08-27", "close": 0.044, "volume": 16117.0}, {"date": "2024-08-28", "close": 0.046, "volume": 110360.0}, {"date": "2024-08-29", "close": 0.044, "volume": 555046.0}, {"date": "2024-08-30", "close": 0.044, "volume": 133321.0}, {"date": "2024-09-02", "close": 0.044, "volume": 14268.0}, {"date": "2024-09-03", "close": 0.042, "volume": 664273.0}, {"date": "2024-09-04", "close": 0.041, "volume": 302.0}, {"date": "2024-09-05", "close": 0.041, "volume": 8216.0}, {"date": "2024-09-06", "close": 0.041, "volume": 57796.0}, {"date": "2024-09-09", "close": 0.042, "volume": 371368.0}, {"date": "2024-09-10", "close": 0.041, "volume": 97763.0}, {"date": "2024-09-11", "close": 0.041, "volume": 125136.0}, {"date": "2024-09-12", "close": 0.041, "volume": 56097.0}, {"date": "2024-09-13", "close": 0.0415, "volume": 75210.0}, {"date": "2024-09-16", "close": 0.04, "volume": 665169.0}, {"date": "2024-09-17", "close": 0.036, "volume": 948069.0}, {"date": "2024-09-18", "close": 0.037, "volume": 77615.0}, {"date": "2024-09-19", "close": 0.036, "volume": 626055.0}, {"date": "2024-09-20", "close": 0.038, "volume": 102042.0}, {"date": "2024-09-23", "close": 0.037, "volume": 39342.0}, {"date": "2024-09-24", "close": 0.04, "volume": 445553.0}, {"date": "2024-09-25", "close": 0.04, "volume": 89151.0}, {"date": "2024-09-27", "close": 0.037, "volume": 1912.0}, {"date": "2024-09-30", "close": 0.039, "volume": 83194.0}, {"date": "2024-10-01", "close": 0.039, "volume": 5000.0}, {"date": "2024-10-02", "close": 0.038, "volume": 69088.0}, {"date": "2024-10-03", "close": 0.037, "volume": 136531.0}, {"date": "2024-10-07", "close": 0.04, "volume": 22000.0}, {"date": "2024-10-08", "close": 0.037, "volume": 425919.0}, {"date": "2024-10-09", "close": 0.036, "volume": 238595.0}, {"date": "2024-10-10", "close": 0.047, "volume": 9642343.0}, {"date": "2024-10-11", "close": 0.049, "volume": 604120.0}, {"date": "2024-10-14", "close": 0.049, "volume": 683964.0}, {"date": "2024-10-15", "close": 0.049, "volume": 365188.0}, {"date": "2024-10-16", "close": 0.049, "volume": 33036.0}, {"date": "2024-10-17", "close": 0.05, "volume": 277293.0}, {"date": "2024-10-18", "close": 0.049, "volume": 37100.0}, {"date": "2024-10-21", "close": 0.049, "volume": 162047.0}, {"date": "2024-10-22", "close": 0.049, "volume": 70139.0}, {"date": "2024-10-23", "close": 0.049, "volume": 133496.0}, {"date": "2024-10-24", "close": 0.051, "volume": 263288.0}, {"date": "2024-10-25", "close": 0.052, "volume": 281336.0}, {"date": "2024-10-28", "close": 0.049, "volume": 44951.0}, {"date": "2024-10-29", "close": 0.049, "volume": 138118.0}, {"date": "2024-10-31", "close": 0.05, "volume": 96326.0}, {"date": "2024-11-01", "close": 0.049, "volume": 15737.0}, {"date": "2024-11-04", "close": 0.05, "volume": 49715.0}, {"date": "2024-11-05", "close": 0.051, "volume": 9.0}, {"date": "2024-11-06", "close": 0.049, "volume": 4000.0}, {"date": "2024-11-07", "close": 0.049, "volume": 23253.0}, {"date": "2024-11-08", "close": 0.0495, "volume": 26870.0}, {"date": "2024-11-11", "close": 0.054, "volume": 747666.0}, {"date": "2024-11-12", "close": 0.052, "volume": 218903.0}, {"date": "2024-11-13", "close": 0.053, "volume": 38873.0}, {"date": "2024-11-14", "close": 0.054, "volume": 292931.0}, {"date": "2024-11-15", "close": 0.054, "volume": 79739.0}, {"date": "2024-11-18", "close": 0.059, "volume": 1082468.0}, {"date": "2024-11-19", "close": 0.057, "volume": 599665.0}, {"date": "2024-11-20", "close": 0.059, "volume": 98022.0}, {"date": "2024-11-21", "close": 0.058, "volume": 166543.0}, {"date": "2024-11-22", "close": 0.0575, "volume": 161321.0}, {"date": "2024-11-25", "close": 0.056, "volume": 103467.0}, {"date": "2024-11-26", "close": 0.057, "volume": 150288.0}, {"date": "2024-11-27", "close": 0.055, "volume": 69269.0}, {"date": "2024-11-28", "close": 0.056, "volume": 264941.0}, {"date": "2024-11-29", "close": 0.054, "volume": 40396.0}, {"date": "2024-12-02", "close": 0.053, "volume": 133513.0}, {"date": "2024-12-03", "close": 0.048, "volume": 1149697.0}, {"date": "2024-12-04", "close": 0.048, "volume": 61648.0}, {"date": "2024-12-05", "close": 0.045, "volume": 280188.0}, {"date": "2024-12-06", "close": 0.045, "volume": 51533.0}, {"date": "2024-12-09", "close": 0.043, "volume": 821014.0}, {"date": "2024-12-10", "close": 0.043, "volume": 326670.0}, {"date": "2024-12-11", "close": 0.042, "volume": 113718.0}, {"date": "2024-12-12", "close": 0.042, "volume": 116279.0}, {"date": "2024-12-13", "close": 0.042, "volume": 200000.0}, {"date": "2024-12-16", "close": 0.04, "volume": 405931.0}, {"date": "2024-12-17", "close": 0.041, "volume": 7000.0}, {"date": "2024-12-18", "close": 0.045, "volume": 31931.0}, {"date": "2024-12-19", "close": 0.043, "volume": 6633.0}, {"date": "2024-12-20", "close": 0.048, "volume": 171124.0}, {"date": "2024-12-23", "close": 0.047, "volume": 287619.0}, {"date": "2024-12-24", "close": 0.046, "volume": 85419.0}, {"date": "2024-12-27", "close": 0.047, "volume": 147263.0}, {"date": "2024-12-30", "close": 0.046, "volume": 79423.0}, {"date": "2024-12-31", "close": 0.046, "volume": 331534.0}, {"date": "2025-01-02", "close": 0.046, "volume": 199942.0}, {"date": "2025-01-03", "close": 0.045, "volume": 81226.0}, {"date": "2025-01-06", "close": 0.044, "volume": 39927.0}, {"date": "2025-01-07", "close": 0.046, "volume": 770720.0}, {"date": "2025-01-08", "close": 0.046, "volume": 328360.0}, {"date": "2025-01-09", "close": 0.046, "volume": 98849.0}, {"date": "2025-01-10", "close": 0.043, "volume": 141123.0}, {"date": "2025-01-13", "close": 0.041, "volume": 276739.0}, {"date": "2025-01-14", "close": 0.041, "volume": 14177.0}, {"date": "2025-01-15", "close": 0.042, "volume": 29280.0}, {"date": "2025-01-16", "close": 0.044, "volume": 295726.0}, {"date": "2025-01-17", "close": 0.041, "volume": 94443.0}, {"date": "2025-01-20", "close": 0.043, "volume": 286154.0}, {"date": "2025-01-21", "close": 0.043, "volume": 19760.0}, {"date": "2025-01-22", "close": 0.041, "volume": 247528.0}, {"date": "2025-01-23", "close": 0.041, "volume": 145378.0}, {"date": "2025-01-24", "close": 0.042, "volume": 34940.0}, {"date": "2025-01-28", "close": 0.041, "volume": 205802.0}, {"date": "2025-01-29", "close": 0.041, "volume": 110641.0}, {"date": "2025-01-30", "close": 0.04, "volume": 138205.0}, {"date": "2025-01-31", "close": 0.038, "volume": 1081073.0}, {"date": "2025-02-03", "close": 0.039, "volume": 195646.0}, {"date": "2025-02-04", "close": 0.038, "volume": 1620954.0}, {"date": "2025-02-05", "close": 0.037, "volume": 347065.0}, {"date": "2025-02-06", "close": 0.038, "volume": 30000.0}, {"date": "2025-02-07", "close": 0.037, "volume": 120597.0}, {"date": "2025-02-10", "close": 0.041, "volume": 275667.0}, {"date": "2025-02-11", "close": 0.041, "volume": 27256.0}, {"date": "2025-02-12", "close": 0.04, "volume": 35185.0}, {"date": "2025-02-13", "close": 0.043, "volume": 40189.0}, {"date": "2025-02-14", "close": 0.04, "volume": 58496.0}, {"date": "2025-02-17", "close": 0.043, "volume": 665055.0}, {"date": "2025-02-18", "close": 0.04, "volume": 6000.0}, {"date": "2025-02-19", "close": 0.04, "volume": 208426.0}, {"date": "2025-02-20", "close": 0.042, "volume": 21575.0}, {"date": "2025-02-21", "close": 0.04, "volume": 175480.0}, {"date": "2025-02-24", "close": 0.04, "volume": 447077.0}, {"date": "2025-02-25", "close": 0.041, "volume": 62318.0}, {"date": "2025-02-26", "close": 0.042, "volume": 14220.0}, {"date": "2025-02-27", "close": 0.042, "volume": 134.0}, {"date": "2025-02-28", "close": 0.042, "volume": 143412.0}, {"date": "2025-03-03", "close": 0.041, "volume": 193483.0}, {"date": "2025-03-04", "close": 0.04, "volume": 57167.0}, {"date": "2025-03-05", "close": 0.04, "volume": 22140.0}, {"date": "2025-03-06", "close": 0.04, "volume": 391664.0}, {"date": "2025-03-07", "close": 0.041, "volume": 117190.0}, {"date": "2025-03-10", "close": 0.04, "volume": 206591.0}, {"date": "2025-03-11", "close": 0.04, "volume": 41309.0}, {"date": "2025-03-12", "close": 0.04, "volume": 503022.0}, {"date": "2025-03-13", "close": 0.04, "volume": 83071.0}, {"date": "2025-03-14", "close": 0.04, "volume": 35094.0}, {"date": "2025-03-17", "close": 0.04, "volume": 43963.0}, {"date": "2025-03-18", "close": 0.04, "volume": 74967.0}, {"date": "2025-03-19", "close": 0.041, "volume": 25054.0}, {"date": "2025-03-21", "close": 0.039, "volume": 182227.0}, {"date": "2025-03-24", "close": 0.04, "volume": 33759.0}, {"date": "2025-03-25", "close": 0.04, "volume": 20000.0}, {"date": "2025-03-27", "close": 0.038, "volume": 464288.0}, {"date": "2025-03-28", "close": 0.037, "volume": 171818.0}, {"date": "2025-03-31", "close": 0.04, "volume": 87106.0}, {"date": "2025-04-01", "close": 0.038, "volume": 20443.0}, {"date": "2025-04-02", "close": 0.037, "volume": 37518.0}, {"date": "2025-04-03", "close": 0.037, "volume": 75721.0}, {"date": "2025-04-04", "close": 0.038, "volume": 170824.0}, {"date": "2025-04-07", "close": 0.039, "volume": 514822.0}, {"date": "2025-04-08", "close": 0.036, "volume": 164155.0}, {"date": "2025-04-09", "close": 0.035, "volume": 90573.0}, {"date": "2025-04-10", "close": 0.035, "volume": 245953.0}, {"date": "2025-04-11", "close": 0.035, "volume": 55199.0}, {"date": "2025-04-14", "close": 0.035, "volume": 57022.0}, {"date": "2025-04-15", "close": 0.036, "volume": 17696.0}, {"date": "2025-04-16", "close": 0.036, "volume": 84231.0}, {"date": "2025-04-17", "close": 0.036, "volume": 36666.0}, {"date": "2025-04-22", "close": 0.037, "volume": 30071.0}, {"date": "2025-04-23", "close": 0.036, "volume": 39758.0}, {"date": "2025-04-24", "close": 0.037, "volume": 4646.0}, {"date": "2025-04-28", "close": 0.035, "volume": 168010.0}, {"date": "2025-04-29", "close": 0.037, "volume": 129790.0}, {"date": "2025-04-30", "close": 0.034, "volume": 992133.0}, {"date": "2025-05-01", "close": 0.033, "volume": 336092.0}, {"date": "2025-05-02", "close": 0.033, "volume": 154005.0}, {"date": "2025-05-05", "close": 0.034, "volume": 178523.0}, {"date": "2025-05-06", "close": 0.032, "volume": 198449.0}, {"date": "2025-05-07", "close": 0.032, "volume": 10045.0}, {"date": "2025-05-08", "close": 0.034, "volume": 99286.0}, {"date": "2025-05-09", "close": 0.035, "volume": 266381.0}, {"date": "2025-05-12", "close": 0.036, "volume": 25192.0}, {"date": "2025-05-13", "close": 0.034, "volume": 165459.0}, {"date": "2025-05-14", "close": 0.033, "volume": 41540.0}, {"date": "2025-05-15", "close": 0.033, "volume": 70119.0}, {"date": "2025-05-16", "close": 0.033, "volume": 35351.0}, {"date": "2025-05-19", "close": 0.034, "volume": 117841.0}, {"date": "2025-05-20", "close": 0.033, "volume": 512786.0}, {"date": "2025-05-21", "close": 0.034, "volume": 216966.0}, {"date": "2025-05-22", "close": 0.033, "volume": 44639.0}, {"date": "2025-05-23", "close": 0.033, "volume": 15096.0}, {"date": "2025-05-26", "close": 0.033, "volume": 78478.0}, {"date": "2025-05-27", "close": 0.032, "volume": 283040.0}, {"date": "2025-05-29", "close": 0.033, "volume": 37365.0}, {"date": "2025-05-30", "close": 0.032, "volume": 7023.0}, {"date": "2025-06-02", "close": 0.033, "volume": 294538.0}, {"date": "2025-06-03", "close": 0.034, "volume": 172908.0}, {"date": "2025-06-04", "close": 0.032, "volume": 517872.0}, {"date": "2025-06-05", "close": 0.031, "volume": 346066.0}, {"date": "2025-06-06", "close": 0.032, "volume": 113732.0}, {"date": "2025-06-10", "close": 0.032, "volume": 342422.0}, {"date": "2025-06-11", "close": 0.033, "volume": 413074.0}, {"date": "2025-06-12", "close": 0.033, "volume": 27800.0}, {"date": "2025-06-13", "close": 0.033, "volume": 236894.0}, {"date": "2025-06-16", "close": 0.034, "volume": 27100.0}, {"date": "2025-06-17", "close": 0.033, "volume": 119329.0}, {"date": "2025-06-18", "close": 0.035, "volume": 601101.0}, {"date": "2025-06-19", "close": 0.033, "volume": 364107.0}, {"date": "2025-06-20", "close": 0.033, "volume": 160877.0}, {"date": "2025-06-23", "close": 0.033, "volume": 131242.0}, {"date": "2025-06-24", "close": 0.032, "volume": 39890.0}, {"date": "2025-06-25", "close": 0.031, "volume": 361915.0}, {"date": "2025-06-26", "close": 0.032, "volume": 908079.0}, {"date": "2025-06-27", "close": 0.032, "volume": 178217.0}, {"date": "2025-06-30", "close": 0.032, "volume": 494555.0}, {"date": "2025-07-01", "close": 0.032, "volume": 239516.0}, {"date": "2025-07-02", "close": 0.031, "volume": 21573.0}, {"date": "2025-07-03", "close": 0.032, "volume": 35063.0}, {"date": "2025-07-04", "close": 0.032, "volume": 13979.0}, {"date": "2025-07-07", "close": 0.031, "volume": 3256.0}, {"date": "2025-07-08", "close": 0.031, "volume": 120657.0}, {"date": "2025-07-09", "close": 0.031, "volume": 14722.0}, {"date": "2025-07-10", "close": 0.031, "volume": 47095.0}, {"date": "2025-07-11", "close": 0.031, "volume": 176697.0}, {"date": "2025-07-14", "close": 0.031, "volume": 28745.0}, {"date": "2025-07-15", "close": 0.03, "volume": 468820.0}, {"date": "2025-07-16", "close": 0.032, "volume": 401818.0}, {"date": "2025-07-17", "close": 0.032, "volume": 157.0}, {"date": "2025-07-18", "close": 0.03, "volume": 517755.0}, {"date": "2025-07-21", "close": 0.032, "volume": 189507.0}, {"date": "2025-07-22", "close": 0.031, "volume": 162244.0}, {"date": "2025-07-23", "close": 0.033, "volume": 542352.0}, {"date": "2025-07-24", "close": 0.033, "volume": 140253.0}, {"date": "2025-07-28", "close": 0.032, "volume": 46930.0}, {"date": "2025-07-29", "close": 0.03, "volume": 95000.0}, {"date": "2025-07-30", "close": 0.031, "volume": 383000.0}, {"date": "2025-07-31", "close": 0.031, "volume": 146349.0}, {"date": "2025-08-01", "close": 0.031, "volume": 121099.0}, {"date": "2025-08-04", "close": 0.032, "volume": 12500.0}, {"date": "2025-08-05", "close": 0.032, "volume": 6000.0}, {"date": "2025-08-06", "close": 0.032, "volume": 539811.0}, {"date": "2025-08-07", "close": 0.032, "volume": 108836.0}, {"date": "2025-08-08", "close": 0.031, "volume": 184882.0}, {"date": "2025-08-11", "close": 0.034, "volume": 568791.0}, {"date": "2025-08-12", "close": 0.034, "volume": 115589.0}, {"date": "2025-08-13", "close": 0.035, "volume": 961296.0}, {"date": "2025-08-14", "close": 0.042, "volume": 2378280.0}, {"date": "2025-08-15", "close": 0.04, "volume": 235000.0}, {"date": "2025-08-18", "close": 0.044, "volume": 251859.0}, {"date": "2025-08-19", "close": 0.045, "volume": 369175.0}, {"date": "2025-08-20", "close": 0.042, "volume": 191500.0}, {"date": "2025-08-21", "close": 0.044, "volume": 335140.0}, {"date": "2025-08-22", "close": 0.043, "volume": 937511.0}, {"date": "2025-08-25", "close": 0.04, "volume": 26273.0}, {"date": "2025-08-26", "close": 0.04, "volume": 102759.0}, {"date": "2025-08-27", "close": 0.041, "volume": 80740.0}, {"date": "2025-08-28", "close": 0.043, "volume": 119289.0}, {"date": "2025-08-29", "close": 0.043, "volume": 104718.0}, {"date": "2025-09-01", "close": 0.043, "volume": 700227.0}, {"date": "2025-09-02", "close": 0.044, "volume": 1303250.0}, {"date": "2025-09-03", "close": 0.044, "volume": 21450.0}, {"date": "2025-09-04", "close": 0.048, "volume": 1685701.0}, {"date": "2025-09-05", "close": 0.055, "volume": 3788573.0}, {"date": "2025-09-08", "close": 0.057, "volume": 770031.0}, {"date": "2025-09-09", "close": 0.064, "volume": 1513439.0}, {"date": "2025-09-10", "close": 0.062, "volume": 165285.0}, {"date": "2025-09-11", "close": 0.055, "volume": 151021.0}, {"date": "2025-09-12", "close": 0.053, "volume": 230209.0}, {"date": "2025-09-15", "close": 0.057, "volume": 983989.0}, {"date": "2025-09-16", "close": 0.056, "volume": 160451.0}, {"date": "2025-09-17", "close": 0.056, "volume": 245058.0}, {"date": "2025-09-18", "close": 0.055, "volume": 40152.0}, {"date": "2025-09-19", "close": 0.055, "volume": 255479.0}, {"date": "2025-09-22", "close": 0.054, "volume": 417743.0}, {"date": "2025-09-23", "close": 0.053, "volume": 179454.0}, {"date": "2025-09-24", "close": 0.055, "volume": 23296.0}, {"date": "2025-09-25", "close": 0.062, "volume": 2957692.0}, {"date": "2025-09-26", "close": 0.061, "volume": 273469.0}, {"date": "2025-09-29", "close": 0.059, "volume": 767706.0}, {"date": "2025-09-30", "close": 0.059, "volume": 477763.0}, {"date": "2025-10-01", "close": 0.056, "volume": 441472.0}, {"date": "2025-10-02", "close": 0.056, "volume": 1034274.0}, {"date": "2025-10-03", "close": 0.059, "volume": 674884.0}, {"date": "2025-10-06", "close": 0.058, "volume": 366176.0}, {"date": "2025-10-07", "close": 0.058, "volume": 107440.0}, {"date": "2025-10-08", "close": 0.066, "volume": 1793466.0}, {"date": "2025-10-09", "close": 0.074, "volume": 2437817.0}, {"date": "2025-10-10", "close": 0.073, "volume": 573315.0}, {"date": "2025-10-13", "close": 0.066, "volume": 938695.0}, {"date": "2025-10-14", "close": 0.071, "volume": 399411.0}, {"date": "2025-10-15", "close": 0.07, "volume": 878067.0}, {"date": "2025-10-16", "close": 0.073, "volume": 700995.0}, {"date": "2025-10-17", "close": 0.073, "volume": 155248.0}, {"date": "2025-10-20", "close": 0.071, "volume": 400941.0}, {"date": "2025-10-21", "close": 0.075, "volume": 135883.0}, {"date": "2025-10-22", "close": 0.07, "volume": 566583.0}, {"date": "2025-10-23", "close": 0.07, "volume": 381108.0}, {"date": "2025-10-24", "close": 0.0695, "volume": 112580.0}, {"date": "2025-10-27", "close": 0.066, "volume": 592438.0}, {"date": "2025-10-28", "close": 0.0655, "volume": 649555.0}, {"date": "2025-10-29", "close": 0.066, "volume": 16647.0}, {"date": "2025-10-30", "close": 0.065, "volume": 173879.0}, {"date": "2025-10-31", "close": 0.059, "volume": 1183038.0}, {"date": "2025-11-03", "close": 0.061, "volume": 656245.0}, {"date": "2025-11-04", "close": 0.063, "volume": 52400.0}, {"date": "2025-11-05", "close": 0.062, "volume": 187856.0}, {"date": "2025-11-06", "close": 0.06, "volume": 67066.0}, {"date": "2025-11-07", "close": 0.053, "volume": 1000021.0}, {"date": "2025-11-10", "close": 0.056, "volume": 280376.0}, {"date": "2025-11-11", "close": 0.057, "volume": 57085.0}, {"date": "2025-11-12", "close": 0.056, "volume": 10551.0}, {"date": "2025-11-13", "close": 0.057, "volume": 560005.0}, {"date": "2025-11-14", "close": 0.059, "volume": 163253.0}, {"date": "2025-11-17", "close": 0.063, "volume": 272587.0}, {"date": "2025-11-18", "close": 0.065, "volume": 483823.0}, {"date": "2025-11-19", "close": 0.065, "volume": 113912.0}, {"date": "2025-11-20", "close": 0.064, "volume": 176093.0}, {"date": "2025-11-21", "close": 0.061, "volume": 25457.0}, {"date": "2025-11-24", "close": 0.063, "volume": 535805.0}, {"date": "2025-11-25", "close": 0.059, "volume": 114731.0}, {"date": "2025-11-27", "close": 0.058, "volume": 5000.0}, {"date": "2025-11-28", "close": 0.054, "volume": 379917.0}, {"date": "2025-12-01", "close": 0.056, "volume": 15855.0}, {"date": "2025-12-02", "close": 0.059, "volume": 105098.0}, {"date": "2025-12-03", "close": 0.057, "volume": 31680.0}, {"date": "2025-12-04", "close": 0.058, "volume": 23939.0}, {"date": "2025-12-05", "close": 0.056, "volume": 68000.0}, {"date": "2025-12-08", "close": 0.057, "volume": 192374.0}, {"date": "2025-12-09", "close": 0.055, "volume": 181971.0}, {"date": "2025-12-11", "close": 0.048, "volume": 1134896.0}, {"date": "2025-12-12", "close": 0.054, "volume": 183869.0}, {"date": "2025-12-15", "close": 0.051, "volume": 71648.0}, {"date": "2025-12-16", "close": 0.047, "volume": 416359.0}, {"date": "2025-12-17", "close": 0.049, "volume": 287758.0}, {"date": "2025-12-18", "close": 0.049, "volume": 287984.0}, {"date": "2025-12-19", "close": 0.05, "volume": 37862.0}, {"date": "2025-12-22", "close": 0.054, "volume": 296598.0}, {"date": "2025-12-23", "close": 0.056, "volume": 237017.0}, {"date": "2025-12-24", "close": 0.057, "volume": 87.0}, {"date": "2025-12-29", "close": 0.055, "volume": 85536.0}, {"date": "2025-12-30", "close": 0.054, "volume": 280603.0}, {"date": "2025-12-31", "close": 0.05, "volume": 192920.0}, {"date": "2026-01-02", "close": 0.053, "volume": 88559.0}, {"date": "2026-01-05", "close": 0.051, "volume": 67538.0}, {"date": "2026-01-06", "close": 0.054, "volume": 49312.0}, {"date": "2026-01-07", "close": 0.055, "volume": 109307.0}, {"date": "2026-01-08", "close": 0.062, "volume": 670734.0}, {"date": "2026-01-09", "close": 0.062, "volume": 264378.0}, {"date": "2026-01-12", "close": 0.064, "volume": 524912.0}, {"date": "2026-01-13", "close": 0.06, "volume": 128392.0}, {"date": "2026-01-14", "close": 0.058, "volume": 115353.0}, {"date": "2026-01-15", "close": 0.057, "volume": 100000.0}, {"date": "2026-01-16", "close": 0.057, "volume": 501170.0}, {"date": "2026-01-19", "close": 0.056, "volume": 381336.0}, {"date": "2026-01-20", "close": 0.053, "volume": 632307.0}, {"date": "2026-01-21", "close": 0.055, "volume": 214410.0}, {"date": "2026-01-22", "close": 0.056, "volume": 119202.0}, {"date": "2026-01-23", "close": 0.056, "volume": 120339.0}, {"date": "2026-01-27", "close": 0.06, "volume": 1046193.0}, {"date": "2026-01-28", "close": 0.053, "volume": 566490.0}, {"date": "2026-01-29", "close": 0.054, "volume": 267167.0}, {"date": "2026-01-30", "close": 0.054, "volume": 600926.0}, {"date": "2026-02-02", "close": 0.058, "volume": 163888.0}, {"date": "2026-02-03", "close": 0.054, "volume": 38181.0}, {"date": "2026-02-04", "close": 0.054, "volume": 106964.0}, {"date": "2026-02-05", "close": 0.052, "volume": 479673.0}, {"date": "2026-02-06", "close": 0.051, "volume": 647818.0}, {"date": "2026-02-09", "close": 0.048, "volume": 491924.0}, {"date": "2026-02-10", "close": 0.05, "volume": 301450.0}, {"date": "2026-02-11", "close": 0.049, "volume": 73242.0}, {"date": "2026-02-12", "close": 0.048, "volume": 181301.0}, {"date": "2026-02-13", "close": 0.047, "volume": 433986.0}, {"date": "2026-02-16", "close": 0.042, "volume": 414323.0}, {"date": "2026-02-17", "close": 0.042, "volume": 180757.0}, {"date": "2026-02-18", "close": 0.044, "volume": 116910.0}, {"date": "2026-02-19", "close": 0.047, "volume": 196505.0}, {"date": "2026-02-20", "close": 0.045, "volume": 349772.0}, {"date": "2026-02-23", "close": 0.046, "volume": 135078.0}, {"date": "2026-02-24", "close": 0.046, "volume": 17176.0}, {"date": "2026-02-25", "close": 0.046, "volume": 33.0}, {"date": "2026-02-26", "close": 0.046, "volume": 780564.0}, {"date": "2026-02-27", "close": 0.045, "volume": 582019.0}, {"date": "2026-03-02", "close": 0.043, "volume": 122128.0}, {"date": "2026-03-03", "close": 0.041, "volume": 671766.0}, {"date": "2026-03-04", "close": 0.041, "volume": 70000.0}, {"date": "2026-03-05", "close": 0.04, "volume": 117624.0}, {"date": "2026-03-06", "close": 0.042, "volume": 13095.0}, {"date": "2026-03-09", "close": 0.039, "volume": 725157.0}, {"date": "2026-03-10", "close": 0.044, "volume": 276543.0}, {"date": "2026-03-11", "close": 0.041, "volume": 7000.0}, {"date": "2026-03-12", "close": 0.039, "volume": 627309.0}, {"date": "2026-03-13", "close": 0.039, "volume": 200614.0}, {"date": "2026-03-16", "close": 0.037, "volume": 647894.0}, {"date": "2026-03-17", "close": 0.036, "volume": 154155.0}, {"date": "2026-03-18", "close": 0.036, "volume": 109793.0}, {"date": "2026-03-19", "close": 0.035, "volume": 73577.0}, {"date": "2026-03-20", "close": 0.036, "volume": 51502.0}, {"date": "2026-03-23", "close": 0.034, "volume": 391817.0}, {"date": "2026-03-24", "close": 0.035, "volume": 60150.0}, {"date": "2026-03-25", "close": 0.035, "volume": 616166.0}, {"date": "2026-03-26", "close": 0.035, "volume": 32000.0}, {"date": "2026-03-27", "close": 0.035, "volume": 15000.0}, {"date": "2026-03-30", "close": 0.036, "volume": 443007.0}, {"date": "2026-03-31", "close": 0.036, "volume": 27777.0}, {"date": "2026-04-01", "close": 0.04, "volume": 670273.0}, {"date": "2026-04-07", "close": 0.035, "volume": 305607.0}, {"date": "2026-04-08", "close": 0.04, "volume": 657333.0}, {"date": "2026-04-09", "close": 0.038, "volume": 22969.0}, {"date": "2026-04-10", "close": 0.037, "volume": 62196.0}, {"date": "2026-04-14", "close": 0.049, "volume": 1539776.0}, {"date": "2026-04-15", "close": 0.04, "volume": 1461749.0}, {"date": "2026-04-16", "close": 0.039, "volume": 85435.0}, {"date": "2026-04-17", "close": 0.038, "volume": 335979.0}, {"date": "2026-04-20", "close": 0.039, "volume": 51868.0}, {"date": "2026-04-21", "close": 0.04, "volume": 391920.0}, {"date": "2026-04-22", "close": 0.037, "volume": 171685.0}, {"date": "2026-04-23", "close": 0.037, "volume": 49786.0}, {"date": "2026-04-24", "close": 0.0395, "volume": 502455.0}, {"date": "2026-04-27", "close": 0.038, "volume": 125938.0}, {"date": "2026-04-28", "close": 0.037, "volume": 28857.0}, {"date": "2026-04-29", "close": 0.037, "volume": 37856.0}, {"date": "2026-04-30", "close": 0.036, "volume": 35598.0}, {"date": "2026-05-01", "close": 0.035, "volume": 429504.0}, {"date": "2026-05-04", "close": 0.034, "volume": 664352.0}, {"date": "2026-05-06", "close": 0.033, "volume": 807546.0}, {"date": "2026-05-07", "close": 0.036, "volume": 1030811.0}, {"date": "2026-05-08", "close": 0.039, "volume": 1377329.0}, {"date": "2026-05-11", "close": 0.0365, "volume": 112908.0}, {"date": "2026-05-12", "close": 0.036, "volume": 145701.0}, {"date": "2026-05-13", "close": 0.038, "volume": 99495.0}, {"date": "2026-05-14", "close": 0.039, "volume": 467435.0}, {"date": "2026-05-15", "close": 0.039, "volume": 225231.0}, {"date": "2026-05-18", "close": 0.036, "volume": 622885.0}, {"date": "2026-05-19", "close": 0.036, "volume": 18215.0}, {"date": "2026-05-20", "close": 0.035, "volume": 1609139.0}, {"date": "2026-05-21", "close": 0.035, "volume": 301829.0}, {"date": "2026-05-22", "close": 0.035, "volume": 63513.0}, {"date": "2026-05-25", "close": 0.034, "volume": 771629.0}, {"date": "2026-05-26", "close": 0.034, "volume": 176855.0}, {"date": "2026-05-27", "close": 0.034, "volume": 202853.0}, {"date": "2026-05-28", "close": 0.0345, "volume": 247064.0}, {"date": "2026-05-29", "close": 0.034, "volume": 1173537.0}, {"date": "2026-06-01", "close": 0.037, "volume": 1727467.0}, {"date": "2026-06-02", "close": 0.037, "volume": 228548.0}, {"date": "2026-06-03", "close": 0.038, "volume": 812258.0}, {"date": "2026-06-04", "close": 0.039, "volume": 498688.0}, {"date": "2026-06-05", "close": 0.038, "volume": 228975.0}, {"date": "2026-06-09", "close": 0.037, "volume": 219469.0}, {"date": "2026-06-10", "close": 0.036, "volume": 134378.0}, {"date": "2026-06-11", "close": 0.035, "volume": 1656985.0}, {"date": "2026-06-12", "close": 0.036, "volume": 53939.0}, {"date": "2026-06-15", "close": 0.036, "volume": 41500.0}, {"date": "2026-06-16", "close": 0.035, "volume": 284518.0}, {"date": "2026-06-17", "close": 0.032, "volume": 2422085.0}, {"date": "2026-06-18", "close": 0.032, "volume": 1786122.0}, {"date": "2026-06-19", "close": 0.034, "volume": 2063455.0}, {"date": "2026-06-22", "close": 0.033, "volume": 466338.0}, {"date": "2026-06-23", "close": 0.034, "volume": 107666.0}, {"date": "2026-06-24", "close": 0.034, "volume": 1081579.0}, {"date": "2026-06-25", "close": 0.034, "volume": 60303.0}, {"date": "2026-06-26", "close": 0.033, "volume": 998932.0}, {"date": "2026-06-29", "close": 0.033, "volume": 508128.0}, {"date": "2026-06-30", "close": 0.032, "volume": 2140086.0}, {"date": "2026-07-01", "close": 0.0335, "volume": 1640554.0}, {"date": "2026-07-02", "close": 0.033, "volume": 386213.0}, {"date": "2026-07-03", "close": 0.034, "volume": 457207.0}, {"date": "2026-07-06", "close": 0.034, "volume": 37661.0}, {"date": "2026-07-07", "close": 0.033, "volume": 360605.0}, {"date": "2026-07-08", "close": 0.034, "volume": 736363.0}, {"date": "2026-07-09", "close": 0.034, "volume": 220084.0}, {"date": "2026-07-10", "close": 0.034, "volume": 386091.0}, {"date": "2026-07-13", "close": 0.033, "volume": 141083.0}, {"date": "2026-07-14", "close": 0.033, "volume": 9167.0}, {"date": "2026-07-15", "close": 0.032, "volume": 234072.0}, {"date": "2026-07-16", "close": 0.034, "volume": 260989.0}, {"date": "2026-07-17", "close": 0.033, "volume": 125261.0}, {"date": "2026-07-20", "close": 0.033, "volume": 22649.0}, {"date": "2026-07-21", "close": 0.032, "volume": 26405.0}, {"date": "2026-07-22", "close": 0.032, "volume": 1428.0}, {"date": "2026-07-23", "close": 0.036, "volume": 1028156.0}, {"date": "2026-07-24", "close": 0.036, "volume": 160874.0}, {"date": "2026-07-27", "close": 0.035, "volume": 14925.0}, {"date": "2026-07-28", "close": 0.034, "volume": 299764.0}, {"date": "2026-07-29", "close": 0.035, "volume": 951369.0}, {"date": "2026-07-30", "close": 0.0345, "volume": 3660.0}, {"date": "2026-07-31", "close": 0.034, "volume": 12000.0}, {"date": "2026-08-03", "close": 0.035, "volume": 158956.0}, {"date": "2026-08-04", "close": 0.035, "volume": 257500.0}, {"date": "2026-08-05", "close": 0.0345, "volume": 420048.0}, {"date": "2026-08-06", "close": 0.034, "volume": 227185.0}, {"date": "2026-08-07", "close": 0.036, "volume": 400000.0}, {"date": "2026-08-10", "close": 0.034, "volume": 819798.0}, {"date": "2026-08-11", "close": 0.036, "volume": 1161921.0}, {"date": "2026-08-13", "close": 0.034, "volume": 557842.0}, {"date": "2026-08-14", "close": 0.034, "volume": 105891.0}, {"date": "2026-08-17", "close": 0.035, "volume": 16050.0}, {"date": "2026-08-18", "close": 0.034, "volume": 1256360.0}, {"date": "2026-08-19", "close": 0.035, "volume": 878288.0}, {"date": "2026-08-20", "close": 0.037, "volume": 598173.0}, {"date": "2026-08-21", "close": 0.037, "volume": 122282.0}, {"date": "2026-08-24", "close": 0.039, "volume": 849724.0}, {"date": "2026-08-25", "close": 0.039, "volume": 81125.0}, {"date": "2026-08-26", "close": 0.037, "volume": 85496.0}, {"date": "2026-08-27", "close": 0.044, "volume": 3193878.0}, {"date": "2026-08-28", "close": 0.04, "volume": 121399.0}, {"date": "2026-08-31", "close": 0.043, "volume": 115964.0}, {"date": "2026-09-01", "close": 0.039, "volume": 964000.0}, {"date": "2026-09-02", "close": 0.038, "volume": 31057.0}, {"date": "2026-09-03", "close": 0.039, "volume": 569334.0}, {"date": "2026-09-04", "close": 0.04, "volume": 177952.0}, {"date": "2026-09-08", "close": 0.04, "volume": 185792.0}, {"date": "2026-09-09", "close": 0.038, "volume": 8496.0}, {"date": "2026-09-10", "close": 0.038, "volume": 86635.0}, {"date": "2026-09-11", "close": 0.038, "volume": 253396.0}, {"date": "2026-09-14", "close": 0.04, "volume": 276271.0}, {"date": "2026-09-15", "close": 0.041, "volume": 311752.0}, {"date": "2026-09-16", "close": 0.04, "volume": 375039.0}, {"date": "2026-09-17", "close": 0.042, "volume": 436043.0}, {"date": "2026-09-18", "close": 0.041, "volume": 118585.0}], "refreshing": true}