{"ticker": "WEL", "overview": {"name": "Winchester Energy Ltd", "country": "Australia", "industry": "Energy"}, "description": "Winchester Energy Ltd trades as WEL on the ASX and is registered in Australia, classified under Energy. Oil & Gas Exploration and Development. Privy Trades holds 30 insider filings for the company, from July 2003 to August 2008. Across those, 2 insiders disclosed 1 open-market purchase totalling $5.99M against 23 sales totalling $62.78M. We also hold 64 ASX director and substantial-holder notices naming 14 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WEL", "has_prices": true, "as_of": "2026-09-01", "last": 0.001, "prev_close": 0.001, "change": 0.0, "change_pct": 0.0, "session_volume": 236382.0, "vwap_5": 0.0011006174970920484, "vwap_20": 0.0014971421286066589, "vwap_60": 0.0018599339386603953, "vwap_250": 0.002132705103912836, "high_52w": 0.003, "low_52w": 0.001, "avg_volume_20": 2473256.85, "sessions": 400, "market_cap": {"value": 1713019.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151831", "src": "ASX", "ticker": "WEL", "cik": "", "company": "Winchester Energy Ltd", "company_raw": "Winchester Energy Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on WEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151831", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29687}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Liu", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rgr", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zane Lewis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-06", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "AGM Securities", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-01", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Allchurch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-29", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Larry Liu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-27", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-20", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Liu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-19", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Liu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-07", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Larry Cheng Kang Liu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-14", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neville Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-12", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neville Henry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-06", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Larry Cheng Kang Liu", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-10", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Allchurch", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-10", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Hodges", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-03", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neville Henry", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-03", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neville Henry", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-03", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John D. Kenny", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-01", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147772-6A1348975", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/wel", "needs_ocr": 0}], "directors": [{"name": "John D. Kenny", "first_seen": "2014-10-01", "last_seen": "2014-10-01", "status": "past", "notices": 1}, {"name": "James Hodges", "first_seen": "2014-10-03", "last_seen": "2014-10-03", "status": "past", "notices": 1}, {"name": "Peter Allchurch", "first_seen": "2014-10-10", "last_seen": "2014-10-10", "status": "past", "notices": 1}, {"name": "Mr Larry Cheng Kang Liu", "first_seen": "2014-12-10", "last_seen": "2014-12-10", "status": "past", "notices": 1}, {"name": "Neville Henry", "first_seen": "2014-10-03", "last_seen": "2019-02-12", "status": "past", "notices": 4}, {"name": "Larry Cheng Kang Liu", "first_seen": "2019-02-14", "last_seen": "2019-02-14", "status": "past", "notices": 1}, {"name": "L Liu", "first_seen": "2019-05-07", "last_seen": "2019-06-19", "status": "past", "notices": 2}, {"name": "N Henry", "first_seen": "2019-06-20", "last_seen": "2019-06-20", "status": "past", "notices": 1}, {"name": "Larry Liu", "first_seen": "2019-08-27", "last_seen": "2019-08-27", "status": "past", "notices": 1}, {"name": "J Allchurch", "first_seen": "2021-09-29", "last_seen": "2021-09-29", "status": "past", "notices": 1}, {"name": "AGM Securities", "first_seen": "2022-06-01", "last_seen": "2022-06-01", "status": "past", "notices": 1}, {"name": "Zane Lewis", "first_seen": "2024-03-06", "last_seen": "2024-03-06", "status": "past", "notices": 1}, {"name": "Rgr", "first_seen": "2024-06-12", "last_seen": "2024-06-12", "status": "past", "notices": 1}, {"name": "Liu", "first_seen": "2024-12-09", "last_seen": "2024-12-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Report & 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154337-6A1351955"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147772-6A1348975"}, {"date": "2026-09-11", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134794-6A1343514"}, {"date": "2026-08-13", "form": "Company Administration", "title": "Change of Auditor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120863-6A1338463"}, {"date": "2026-07-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115979-6A1336324"}], "performance": {"ticker": "WEL", "has_prices": true, "summary": {"n": 1, "avg": -0.9941442905368807, "win_rate": 0.0, "best": -0.9941442905368807, "worst": -0.9941442905368807, "as_of": "2026-10-26"}, "buys": [{"who": "PRUDENTIAL FINANCIAL INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5987168.88, "date": "2003-07-03", "score": 57.8, "ref_price": 0.1707735, "return": -0.9941442905368807}]}, "price_series": [{"date": "2014-09-23", "close": 0.1707735, "volume": 1821881.0}, {"date": "2014-09-24", "close": 0.147696, "volume": 861929.0}, {"date": "2014-09-25", "close": 0.1800045, "volume": 547693.0}, {"date": "2014-09-26", "close": 0.175389, "volume": 413978.0}, {"date": "2014-09-29", "close": 0.166158, "volume": 845691.0}, {"date": "2014-09-30", "close": 0.1707735, "volume": 95006.0}, {"date": "2014-10-01", "close": 0.1707735, "volume": 418781.0}, {"date": "2014-10-02", "close": 0.1707735, "volume": 216661.0}, {"date": "2014-10-03", "close": 0.175389, "volume": 108331.0}, {"date": "2014-10-06", "close": 0.1615425, "volume": 300704.0}, {"date": "2014-10-07", "close": 0.166158, "volume": 120626.0}, {"date": "2014-10-08", "close": 0.1615425, "volume": 188495.0}, {"date": "2014-10-09", "close": 0.156927, "volume": 638562.0}, {"date": "2014-10-10", "close": 0.1523115, "volume": 119164.0}, {"date": "2014-10-13", "close": 0.147696, "volume": 259994.0}, {"date": "2014-10-14", "close": 0.156927, "volume": 6373.0}, {"date": "2014-10-15", "close": 0.156927, "volume": 108332.0}, {"date": "2014-10-16", "close": 0.156927, "volume": 21666.0}, {"date": "2014-10-17", "close": 0.156927, "volume": 108331.0}, {"date": "2014-10-20", "close": 0.1615425, "volume": 177352.0}, {"date": "2014-10-21", "close": 0.166158, "volume": 121347.0}, {"date": "2014-10-22", "close": 0.156927, "volume": 36355.0}, {"date": "2014-10-24", "close": 0.1707735, "volume": 175302.0}, {"date": "2014-10-27", "close": 0.1707735, "volume": 16414.0}, {"date": "2014-10-28", "close": 0.166158, "volume": 186581.0}, {"date": "2014-10-29", "close": 0.1615425, "volume": 123805.0}, {"date": "2014-10-30", "close": 0.147696, "volume": 97190.0}, {"date": "2014-11-03", "close": 0.1615425, "volume": 55519.0}, {"date": "2014-11-04", "close": 0.166158, "volume": 7583.0}, {"date": "2014-11-05", "close": 0.166158, "volume": 33703.0}, {"date": "2014-11-06", "close": 0.1615425, "volume": 67045.0}, {"date": "2014-11-07", "close": 0.1615425, "volume": 37916.0}, {"date": "2014-11-11", "close": 0.1615425, "volume": 3370.0}, {"date": "2014-11-13", "close": 0.147696, "volume": 304951.0}, {"date": "2014-11-14", "close": 0.147696, "volume": 232877.0}, {"date": "2014-11-17", "close": 0.156927, "volume": 54165.0}, {"date": "2014-11-18", "close": 0.1615425, "volume": 56874.0}, {"date": "2014-11-19", "close": 0.1523115, "volume": 12458.0}, {"date": "2014-11-20", "close": 0.147696, "volume": 14625.0}, {"date": "2014-11-21", "close": 0.147696, "volume": 217.0}, {"date": "2014-11-25", "close": 0.1615425, "volume": 27083.0}, {"date": "2014-11-26", "close": 0.1523115, "volume": 12037.0}, {"date": "2014-11-27", "close": 0.1523115, "volume": 34546.0}, {"date": "2014-12-10", "close": 0.129234, "volume": 3370.0}, {"date": "2014-12-11", "close": 0.129234, "volume": 5946.0}, {"date": "2014-12-17", "close": 0.09231, "volume": 54165.0}, {"date": "2014-12-18", "close": 0.09231, "volume": 108331.0}, {"date": "2014-12-19", "close": 0.0876945, "volume": 258910.0}, {"date": "2014-12-22", "close": 0.09231, "volume": 81248.0}, {"date": "2014-12-23", "close": 0.09231, "volume": 369457.0}, {"date": "2015-01-08", "close": 0.0969255, "volume": 112664.0}, {"date": "2015-01-09", "close": 0.09231, "volume": 28275.0}, {"date": "2015-01-19", "close": 0.09231, "volume": 111595.0}, {"date": "2015-01-20", "close": 0.083079, "volume": 10833.0}, {"date": "2015-01-21", "close": 0.09231, "volume": 162496.0}, {"date": "2015-01-23", "close": 0.09231, "volume": 107247.0}, {"date": "2015-01-27", "close": 0.09231, "volume": 785.0}, {"date": "2015-01-28", "close": 0.09231, "volume": 134628.0}, {"date": "2015-01-29", "close": 0.09231, "volume": 82033.0}, {"date": "2015-01-30", "close": 0.083079, "volume": 137870.0}, {"date": "2015-02-09", "close": 0.0784635, "volume": 18416.0}, {"date": "2015-02-13", "close": 0.083079, "volume": 20823.0}, {"date": "2015-02-18", "close": 0.09231, "volume": 122123.0}, {"date": "2015-02-19", "close": 0.083079, "volume": 162496.0}, {"date": "2015-02-23", "close": 0.0784635, "volume": 162496.0}, {"date": "2015-03-03", "close": 0.083079, "volume": 108331.0}, {"date": "2015-03-05", "close": 0.083079, "volume": 54165.0}, {"date": "2015-03-06", "close": 0.083079, "volume": 5855.0}, {"date": "2015-03-10", "close": 0.083079, "volume": 16250.0}, {"date": "2015-03-11", "close": 0.0849252, "volume": 54165.0}, {"date": "2015-03-12", "close": 0.083079, "volume": 27083.0}, {"date": "2015-03-19", "close": 0.0784635, "volume": 16250.0}, {"date": "2015-03-24", "close": 0.083079, "volume": 81248.0}, {"date": "2015-03-27", "close": 0.083079, "volume": 27083.0}, {"date": "2015-04-15", "close": 0.0784635, "volume": 108331.0}, {"date": "2015-04-20", "close": 0.0692325, "volume": 173329.0}, {"date": "2015-04-21", "close": 0.0692325, "volume": 13736.0}, {"date": "2015-04-22", "close": 0.0747711, "volume": 43332.0}, {"date": "2015-04-27", "close": 0.073848, "volume": 150116.0}, {"date": "2015-05-01", "close": 0.0710787, "volume": 257207.0}, {"date": "2015-05-04", "close": 0.0692325, "volume": 273751.0}, {"date": "2015-05-07", "close": 0.0692325, "volume": 189579.0}, {"date": "2015-05-11", "close": 0.073848, "volume": 162496.0}, {"date": "2015-05-12", "close": 0.0701556, "volume": 129726.0}, {"date": "2015-05-13", "close": 0.0692325, "volume": 119164.0}, {"date": "2015-05-14", "close": 0.0692325, "volume": 146246.0}, {"date": "2015-05-15", "close": 0.0692325, "volume": 54165.0}, {"date": "2015-05-18", "close": 0.0692325, "volume": 108331.0}, {"date": "2015-05-19", "close": 0.0692325, "volume": 54165.0}, {"date": "2015-05-20", "close": 0.0692325, "volume": 189579.0}, {"date": "2015-05-22", "close": 0.064617, "volume": 225846.0}, {"date": "2015-05-25", "close": 0.0627708, "volume": 35285.0}, {"date": "2015-05-28", "close": 0.064617, "volume": 506368.0}, {"date": "2015-05-29", "close": 0.064617, "volume": 54165.0}, {"date": "2015-06-02", "close": 0.064617, "volume": 119729.0}, {"date": "2015-06-03", "close": 0.064617, "volume": 135413.0}, {"date": "2015-06-04", "close": 0.064617, "volume": 107819.0}, {"date": "2015-06-05", "close": 0.0627708, "volume": 395407.0}, {"date": "2015-06-09", "close": 0.064617, "volume": 243744.0}, {"date": "2015-06-10", "close": 0.064617, "volume": 569247.0}, {"date": "2015-06-15", "close": 0.064617, "volume": 112962.0}, {"date": "2015-06-16", "close": 0.0655401, "volume": 1444409.0}, {"date": "2015-06-17", "close": 0.064617, "volume": 162496.0}, {"date": "2015-06-19", "close": 0.064617, "volume": 3704.0}, {"date": "2015-06-22", "close": 0.0618477, "volume": 910015.0}, {"date": "2015-06-24", "close": 0.064617, "volume": 397213.0}, {"date": "2015-06-25", "close": 0.0572322, "volume": 323148.0}, {"date": "2015-06-26", "close": 0.0572322, "volume": 146662.0}, {"date": "2015-06-29", "close": 0.0590784, "volume": 281244.0}, {"date": "2015-06-30", "close": 0.0581553, "volume": 1468939.0}, {"date": "2015-07-01", "close": 0.0600015, "volume": 34666.0}, {"date": "2015-07-02", "close": 0.0572322, "volume": 108331.0}, {"date": "2015-07-17", "close": 0.0600015, "volume": 49998.0}, {"date": "2015-07-23", "close": 0.055386, "volume": 334035.0}, {"date": "2015-07-28", "close": 0.0507705, "volume": 270827.0}, {"date": "2015-07-30", "close": 0.046155, "volume": 108331.0}, {"date": "2015-08-05", "close": 0.046155, "volume": 216661.0}, {"date": "2015-08-06", "close": 0.046155, "volume": 216661.0}, {"date": "2015-08-10", "close": 0.046155, "volume": 108331.0}, {"date": "2015-08-12", "close": 0.036924, "volume": 135413.0}, {"date": "2015-08-13", "close": 0.046155, "volume": 108331.0}, {"date": "2015-08-14", "close": 0.046155, "volume": 54165.0}, {"date": "2015-08-18", "close": 0.046155, "volume": 12512.0}, {"date": "2015-08-19", "close": 0.046155, "volume": 108331.0}, {"date": "2015-08-21", "close": 0.046155, "volume": 21666.0}, {"date": "2015-08-24", "close": 0.046155, "volume": 18227.0}, {"date": "2015-08-25", "close": 0.046155, "volume": 216661.0}, {"date": "2015-08-27", "close": 0.046155, "volume": 91321.0}, {"date": "2015-08-31", "close": 0.046155, "volume": 142283.0}, {"date": "2015-09-01", "close": 0.046155, "volume": 31046.0}, {"date": "2015-09-02", "close": 0.046155, "volume": 50538.0}, {"date": "2015-09-03", "close": 0.055386, "volume": 568906.0}, {"date": "2015-09-04", "close": 0.055386, "volume": 866645.0}, {"date": "2015-09-08", "close": 0.055386, "volume": 1212839.0}, {"date": "2015-09-09", "close": 0.055386, "volume": 324992.0}, {"date": "2015-09-10", "close": 0.055386, "volume": 204770.0}, {"date": "2015-09-15", "close": 0.055386, "volume": 731232.0}, {"date": "2015-09-24", "close": 0.0692325, "volume": 611842.0}, {"date": "2015-09-25", "close": 0.0710787, "volume": 80685.0}, {"date": "2015-09-28", "close": 0.0710787, "volume": 54165.0}, {"date": "2015-09-29", "close": 0.0701556, "volume": 661380.0}, {"date": "2015-09-30", "close": 0.0710787, "volume": 135413.0}, {"date": "2015-10-02", "close": 0.073848, "volume": 287076.0}, {"date": "2015-10-07", "close": 0.073848, "volume": 10833.0}, {"date": "2015-10-08", "close": 0.073848, "volume": 54165.0}, {"date": "2015-10-14", "close": 0.09231, "volume": 97498.0}, {"date": "2015-10-19", "close": 0.09231, "volume": 988256.0}, {"date": "2015-10-20", "close": 0.09231, "volume": 335825.0}, {"date": "2015-10-21", "close": 0.09231, "volume": 10833.0}, {"date": "2015-10-23", "close": 0.09231, "volume": 108331.0}, {"date": "2015-10-26", "close": 0.120003, "volume": 771647.0}, {"date": "2015-10-27", "close": 0.120003, "volume": 190571.0}, {"date": "2015-10-28", "close": 0.129234, "volume": 108331.0}, {"date": "2015-10-29", "close": 0.138465, "volume": 470308.0}, {"date": "2015-10-30", "close": 0.147696, "volume": 369255.0}, {"date": "2015-11-02", "close": 0.138465, "volume": 761594.0}, {"date": "2015-11-03", "close": 0.129234, "volume": 47124.0}, {"date": "2015-11-04", "close": 0.129234, "volume": 55790.0}, {"date": "2015-11-06", "close": 0.1338495, "volume": 1272998.0}, {"date": "2015-11-09", "close": 0.1338495, "volume": 7041.0}, {"date": "2015-11-11", "close": 0.1338495, "volume": 162496.0}, {"date": "2015-11-13", "close": 0.1246185, "volume": 6298.0}, {"date": "2015-11-18", "close": 0.110772, "volume": 27083.0}, {"date": "2015-11-20", "close": 0.120003, "volume": 502860.0}, {"date": "2015-11-23", "close": 0.120003, "volume": 120791.0}, {"date": "2015-11-26", "close": 0.110772, "volume": 198092.0}, {"date": "2015-11-27", "close": 0.110772, "volume": 18958.0}, {"date": "2015-12-01", "close": 0.110772, "volume": 3789.0}, {"date": "2015-12-02", "close": 0.110772, "volume": 49987.0}, {"date": "2015-12-03", "close": 0.1061565, "volume": 28166.0}, {"date": "2015-12-04", "close": 0.09231, "volume": 21666.0}, {"date": "2015-12-08", "close": 0.101541, "volume": 166829.0}, {"date": "2015-12-09", "close": 0.101541, "volume": 43332.0}, {"date": "2015-12-11", "close": 0.101541, "volume": 10833.0}, {"date": "2015-12-15", "close": 0.09231, "volume": 10833.0}, {"date": "2015-12-16", "close": 0.101541, "volume": 108331.0}, {"date": "2015-12-21", "close": 0.101541, "volume": 43332.0}, {"date": "2015-12-22", "close": 0.09231, "volume": 108331.0}, {"date": "2016-01-04", "close": 0.101541, "volume": 7737.0}, {"date": "2016-01-05", "close": 0.101541, "volume": 8558.0}, {"date": "2016-01-07", "close": 0.09231, "volume": 603552.0}, {"date": "2016-01-08", "close": 0.09231, "volume": 6078.0}, {"date": "2016-01-11", "close": 0.09231, "volume": 210583.0}, {"date": "2016-01-14", "close": 0.083079, "volume": 254257.0}, {"date": "2016-01-18", "close": 0.073848, "volume": 181759.0}, {"date": "2016-01-21", "close": 0.0784635, "volume": 54165.0}, {"date": "2016-02-01", "close": 0.0784635, "volume": 81982.0}, {"date": "2016-02-03", "close": 0.0793866, "volume": 81248.0}, {"date": "2016-02-08", "close": 0.073848, "volume": 7583.0}, {"date": "2016-02-09", "close": 0.064617, "volume": 270827.0}, {"date": "2016-02-16", "close": 0.0636939, "volume": 80513.0}, {"date": "2016-02-18", "close": 0.064617, "volume": 54165.0}, {"date": "2016-02-22", "close": 0.064617, "volume": 75831.0}, {"date": "2016-02-23", "close": 0.064617, "volume": 27817.0}, {"date": "2016-02-24", "close": 0.064617, "volume": 77378.0}, {"date": "2016-02-26", "close": 0.064617, "volume": 162496.0}, {"date": "2016-03-07", "close": 0.064617, "volume": 85118.0}, {"date": "2016-03-10", "close": 0.073848, "volume": 71962.0}, {"date": "2016-03-17", "close": 0.0600015, "volume": 487488.0}, {"date": "2016-03-21", "close": 0.0489243, "volume": 135413.0}, {"date": "2016-03-23", "close": 0.055386, "volume": 70415.0}, {"date": "2016-03-24", "close": 0.0572322, "volume": 16250.0}, {"date": "2016-03-31", "close": 0.0507705, "volume": 54165.0}, {"date": "2016-04-05", "close": 0.0507705, "volume": 21667.0}, {"date": "2016-04-07", "close": 0.055386, "volume": 102913.0}, {"date": "2016-04-08", "close": 0.064617, "volume": 54165.0}, {"date": "2016-04-12", "close": 0.064617, "volume": 108331.0}, {"date": "2016-04-13", "close": 0.064617, "volume": 167914.0}, {"date": "2016-04-15", "close": 0.055386, "volume": 48748.0}, {"date": "2016-04-19", "close": 0.0572322, "volume": 450374.0}, {"date": "2016-04-22", "close": 0.064617, "volume": 32499.0}, {"date": "2016-04-26", "close": 0.064617, "volume": 30614.0}, {"date": "2016-05-02", "close": 0.064617, "volume": 76915.0}, {"date": "2016-05-04", "close": 0.064617, "volume": 8203.0}, {"date": "2016-05-05", "close": 0.0627708, "volume": 10833.0}, {"date": "2016-05-09", "close": 0.0683094, "volume": 216661.0}, {"date": "2016-05-10", "close": 0.0683094, "volume": 108331.0}, {"date": "2016-05-12", "close": 0.0692325, "volume": 16250.0}, {"date": "2016-05-13", "close": 0.073848, "volume": 162496.0}, {"date": "2016-05-17", "close": 0.0821559, "volume": 162496.0}, {"date": "2016-05-20", "close": 0.073848, "volume": 15166.0}, {"date": "2016-05-23", "close": 0.0683094, "volume": 16250.0}, {"date": "2016-05-24", "close": 0.0692325, "volume": 54165.0}, {"date": "2016-05-30", "close": 0.0692325, "volume": 119164.0}, {"date": "2016-05-31", "close": 0.0692325, "volume": 24916.0}, {"date": "2016-06-01", "close": 0.0692325, "volume": 541653.0}, {"date": "2016-06-02", "close": 0.0692325, "volume": 18415.0}, {"date": "2016-06-16", "close": 0.0618477, "volume": 54165.0}, {"date": "2016-06-21", "close": 0.064617, "volume": 54166.0}, {"date": "2016-06-24", "close": 0.0664632, "volume": 48748.0}, {"date": "2016-06-27", "close": 0.0618477, "volume": 64998.0}, {"date": "2016-07-01", "close": 0.0609246, "volume": 106164.0}, {"date": "2016-07-06", "close": 0.064617, "volume": 100747.0}, {"date": "2016-07-08", "close": 0.064617, "volume": 115914.0}, {"date": "2016-07-14", "close": 0.0609246, "volume": 2925.0}, {"date": "2016-07-15", "close": 0.0609246, "volume": 100747.0}, {"date": "2016-07-18", "close": 0.0692325, "volume": 10833.0}, {"date": "2016-07-19", "close": 0.0692325, "volume": 48749.0}, {"date": "2016-07-25", "close": 0.0692325, "volume": 59582.0}, {"date": "2016-07-29", "close": 0.0692325, "volume": 510779.0}, {"date": "2016-08-01", "close": 0.0701556, "volume": 27083.0}, {"date": "2016-08-02", "close": 0.0692325, "volume": 177138.0}, {"date": "2016-08-05", "close": 0.0692325, "volume": 216661.0}, {"date": "2016-08-08", "close": 0.064617, "volume": 704149.0}, {"date": "2016-08-09", "close": 0.064617, "volume": 463222.0}, {"date": "2016-08-10", "close": 0.064617, "volume": 49183.0}, {"date": "2016-08-11", "close": 0.064617, "volume": 113313.0}, {"date": "2016-08-12", "close": 0.0618477, "volume": 178746.0}, {"date": "2016-08-17", "close": 0.064617, "volume": 145869.0}, {"date": "2016-08-18", "close": 0.0692325, "volume": 152404.0}, {"date": "2016-08-24", "close": 0.0784635, "volume": 270827.0}, {"date": "2016-08-31", "close": 0.09231, "volume": 216661.0}, {"date": "2016-09-01", "close": 0.09231, "volume": 21666.0}, {"date": "2016-09-02", "close": 0.09231, "volume": 162496.0}, {"date": "2016-09-05", "close": 0.083079, "volume": 24626.0}, {"date": "2016-09-06", "close": 0.09231, "volume": 184162.0}, {"date": "2016-09-07", "close": 0.09231, "volume": 134216.0}, {"date": "2016-09-12", "close": 0.0803097, "volume": 81248.0}, {"date": "2016-09-27", "close": 0.083079, "volume": 21422.0}, {"date": "2016-09-28", "close": 0.0793866, "volume": 25999.0}, {"date": "2016-09-29", "close": 0.0793866, "volume": 87992.0}, {"date": "2016-09-30", "close": 0.083079, "volume": 195596.0}, {"date": "2016-10-05", "close": 0.083079, "volume": 75831.0}, {"date": "2016-10-10", "close": 0.083079, "volume": 3654.0}, {"date": "2016-10-14", "close": 0.083079, "volume": 116997.0}, {"date": "2016-10-17", "close": 0.0784635, "volume": 232911.0}, {"date": "2016-10-18", "close": 0.0803097, "volume": 49185.0}, {"date": "2016-10-25", "close": 0.09231, "volume": 204037.0}, {"date": "2016-11-03", "close": 0.0803097, "volume": 13384.0}, {"date": "2016-11-07", "close": 0.0803097, "volume": 29791.0}, {"date": "2016-11-14", "close": 0.0803097, "volume": 77.0}, {"date": "2016-11-22", "close": 0.0627708, "volume": 33691.0}, {"date": "2016-11-25", "close": 0.0627708, "volume": 10833.0}, {"date": "2016-11-30", "close": 0.073848, "volume": 27083.0}, {"date": "2016-12-01", "close": 0.0729249, "volume": 108331.0}, {"date": "2016-12-06", "close": 0.073848, "volume": 32422.0}, {"date": "2016-12-08", "close": 0.073848, "volume": 32499.0}, {"date": "2016-12-16", "close": 0.073848, "volume": 24374.0}, {"date": "2016-12-19", "close": 0.09231, "volume": 406240.0}, {"date": "2016-12-20", "close": 0.09231, "volume": 335825.0}, {"date": "2016-12-22", "close": 0.09231, "volume": 126096.0}, {"date": "2017-01-03", "close": 0.101541, "volume": 6202.0}, {"date": "2017-01-04", "close": 0.09231, "volume": 28166.0}, {"date": "2017-01-09", "close": 0.083079, "volume": 2032.0}, {"date": "2017-01-11", "close": 0.09231, "volume": 63017.0}, {"date": "2017-01-12", "close": 0.0876945, "volume": 9123.0}, {"date": "2017-01-13", "close": 0.09231, "volume": 297909.0}, {"date": "2017-01-16", "close": 0.0876945, "volume": 248955.0}, {"date": "2017-01-18", "close": 0.0876945, "volume": 64998.0}, {"date": "2017-01-19", "close": 0.0876945, "volume": 108331.0}, {"date": "2017-01-20", "close": 0.0876945, "volume": 11039.0}, {"date": "2017-01-27", "close": 0.0858483, "volume": 37916.0}, {"date": "2017-01-31", "close": 0.0849252, "volume": 23297.0}, {"date": "2017-02-01", "close": 0.0849252, "volume": 162496.0}, {"date": "2017-02-02", "close": 0.083079, "volume": 108331.0}, {"date": "2017-02-03", "close": 0.083079, "volume": 6067.0}, {"date": "2017-02-07", "close": 0.083079, "volume": 6019.0}, {"date": "2017-02-08", "close": 0.083079, "volume": 10833.0}, {"date": "2017-02-09", "close": 0.083079, "volume": 34304.0}, {"date": "2017-02-13", "close": 0.083079, "volume": 59714.0}, {"date": "2017-02-15", "close": 0.083079, "volume": 17774.0}, {"date": "2017-02-16", "close": 0.083079, "volume": 10833.0}, {"date": "2017-02-17", "close": 0.083079, "volume": 96198.0}, {"date": "2017-02-20", "close": 0.083079, "volume": 12133.0}, {"date": "2017-02-24", "close": 0.0867714, "volume": 81248.0}, {"date": "2017-02-27", "close": 0.083079, "volume": 322601.0}, {"date": "2017-03-02", "close": 0.083079, "volume": 60183.0}, {"date": "2017-03-06", "close": 0.0821559, "volume": 72582.0}, {"date": "2017-03-07", "close": 0.0747711, "volume": 5958.0}, {"date": "2017-03-14", "close": 0.073848, "volume": 135413.0}, {"date": "2017-03-15", "close": 0.073848, "volume": 324992.0}, {"date": "2017-03-21", "close": 0.073848, "volume": 108331.0}, {"date": "2017-03-22", "close": 0.0747711, "volume": 27084.0}, {"date": "2017-03-23", "close": 0.073848, "volume": 200412.0}, {"date": "2017-03-24", "close": 0.0701556, "volume": 37314.0}, {"date": "2017-03-29", "close": 0.0756942, "volume": 21666.0}, {"date": "2017-03-30", "close": 0.0756942, "volume": 41166.0}, {"date": "2017-03-31", "close": 0.073848, "volume": 216661.0}, {"date": "2017-04-05", "close": 0.073848, "volume": 121872.0}, {"date": "2017-04-07", "close": 0.0720018, "volume": 140830.0}, {"date": "2017-04-11", "close": 0.073848, "volume": 21666.0}, {"date": "2017-04-12", "close": 0.073848, "volume": 135413.0}, {"date": "2017-04-13", "close": 0.073848, "volume": 179101.0}, {"date": "2017-04-19", "close": 0.073848, "volume": 135413.0}, {"date": "2017-04-20", "close": 0.0747711, "volume": 3250.0}, {"date": "2017-04-21", "close": 0.083079, "volume": 102307.0}, {"date": "2017-04-24", "close": 0.083079, "volume": 108331.0}, {"date": "2017-05-01", "close": 0.083079, "volume": 292493.0}, {"date": "2017-05-03", "close": 0.083079, "volume": 88831.0}, {"date": "2017-05-04", "close": 0.0803097, "volume": 57763.0}, {"date": "2017-05-09", "close": 0.0747711, "volume": 18068.0}, {"date": "2017-05-11", "close": 0.073848, "volume": 315.0}, {"date": "2017-05-16", "close": 0.073848, "volume": 589847.0}, {"date": "2017-05-23", "close": 0.073848, "volume": 5971.0}, {"date": "2017-05-25", "close": 0.073848, "volume": 145692.0}, {"date": "2017-05-26", "close": 0.073848, "volume": 206383.0}, {"date": "2017-05-29", "close": 0.073848, "volume": 145692.0}, {"date": "2017-06-01", "close": 0.0784635, "volume": 108331.0}, {"date": "2017-06-05", "close": 0.0812328, "volume": 32499.0}, {"date": "2017-06-06", "close": 0.0849252, "volume": 126747.0}, {"date": "2017-06-20", "close": 0.0784635, "volume": 108331.0}, {"date": "2017-06-21", "close": 0.073848, "volume": 292493.0}, {"date": "2017-06-22", "close": 0.073848, "volume": 200502.0}, {"date": "2017-06-23", "close": 0.073848, "volume": 97498.0}, {"date": "2017-06-27", "close": 0.0784635, "volume": 16250.0}, {"date": "2017-06-29", "close": 0.073848, "volume": 55710.0}, {"date": "2017-06-30", "close": 0.073848, "volume": 92081.0}, {"date": "2017-07-06", "close": 0.0720018, "volume": 192829.0}, {"date": "2017-07-13", "close": 0.0775404, "volume": 99448.0}, {"date": "2017-07-25", "close": 0.073848, "volume": 216661.0}, {"date": "2017-08-04", "close": 0.073848, "volume": 37916.0}, {"date": "2017-08-09", "close": 0.064617, "volume": 86665.0}, {"date": "2017-08-10", "close": 0.0692325, "volume": 319575.0}, {"date": "2017-08-14", "close": 0.0655401, "volume": 48749.0}, {"date": "2017-08-15", "close": 0.0664632, "volume": 5417.0}, {"date": "2017-08-17", "close": 0.0609246, "volume": 54165.0}, {"date": "2017-08-18", "close": 0.0618477, "volume": 346658.0}, {"date": "2017-08-21", "close": 0.0720018, "volume": 238327.0}, {"date": "2017-08-22", "close": 0.073848, "volume": 97498.0}, {"date": "2017-08-23", "close": 0.073848, "volume": 129997.0}, {"date": "2017-08-28", "close": 0.073848, "volume": 32499.0}, {"date": "2017-09-01", "close": 0.0655401, "volume": 65626.0}, {"date": "2017-09-04", "close": 0.0720018, "volume": 274076.0}, {"date": "2017-09-05", "close": 0.0664632, "volume": 33582.0}, {"date": "2017-09-12", "close": 0.0636939, "volume": 405410.0}, {"date": "2017-09-13", "close": 0.064617, "volume": 80367.0}, {"date": "2017-09-14", "close": 0.0664632, "volume": 55046.0}, {"date": "2017-09-15", "close": 0.0664632, "volume": 42836.0}, {"date": "2017-09-18", "close": 0.0655401, "volume": 54165.0}, {"date": "2017-09-19", "close": 0.0692325, "volume": 184780.0}, {"date": "2017-09-20", "close": 0.064617, "volume": 5417.0}, {"date": "2017-09-21", "close": 0.0655401, "volume": 206695.0}, {"date": "2017-09-22", "close": 0.0664632, "volume": 54165.0}, {"date": "2017-09-25", "close": 0.0655401, "volume": 137321.0}, {"date": "2017-09-26", "close": 0.073848, "volume": 108331.0}, {"date": "2017-09-27", "close": 0.073848, "volume": 202578.0}, {"date": "2017-09-28", "close": 0.0692325, "volume": 100924.0}, {"date": "2017-09-29", "close": 0.073848, "volume": 108331.0}, {"date": "2017-10-02", "close": 0.073848, "volume": 28960.0}, {"date": "2017-10-03", "close": 0.0766173, "volume": 135794.0}, {"date": "2017-10-05", "close": 0.073848, "volume": 62832.0}, {"date": "2017-10-06", "close": 0.0766173, "volume": 75831.0}, {"date": "2017-10-09", "close": 0.073848, "volume": 292491.0}, {"date": "2017-10-10", "close": 0.073848, "volume": 59582.0}, {"date": "2017-10-11", "close": 0.0729249, "volume": 91552.0}, {"date": "2017-10-12", "close": 0.0784635, "volume": 100022.0}, {"date": "2017-10-13", "close": 0.0784635, "volume": 77229.0}, {"date": "2017-10-16", "close": 0.0775404, "volume": 37980.0}, {"date": "2017-10-17", "close": 0.0849252, "volume": 362803.0}, {"date": "2017-10-18", "close": 0.0849252, "volume": 196620.0}, {"date": "2017-10-19", "close": 0.09231, "volume": 192206.0}, {"date": "2017-10-20", "close": 0.110772, "volume": 219159.0}, {"date": "2017-10-23", "close": 0.129234, "volume": 179349.0}, {"date": "2017-10-24", "close": 0.1153875, "volume": 218237.0}, {"date": "2017-10-25", "close": 0.1153875, "volume": 43332.0}, {"date": "2017-10-26", "close": 0.1153875, "volume": 15476.0}, {"date": "2017-10-27", "close": 0.1153875, "volume": 6190.0}, {"date": "2017-10-30", "close": 0.1153875, "volume": 38846.0}, {"date": "2017-11-06", "close": 0.09231, "volume": 106258.0}, {"date": "2017-11-07", "close": 0.09231, "volume": 158257.0}, {"date": "2017-11-13", "close": 0.09231, "volume": 216661.0}, {"date": "2017-11-14", "close": 0.09231, "volume": 62437.0}, {"date": "2017-11-16", "close": 0.101541, "volume": 9731.0}, {"date": "2017-11-17", "close": 0.120003, "volume": 108331.0}, {"date": "2017-11-22", "close": 0.101541, "volume": 119164.0}, {"date": "2017-11-23", "close": 0.110772, "volume": 287157.0}, {"date": "2017-11-24", "close": 0.110772, "volume": 109414.0}, {"date": "2017-11-29", "close": 0.0969255, "volume": 151663.0}, {"date": "2017-11-30", "close": 0.09231, "volume": 149191.0}, {"date": "2017-12-01", "close": 0.101541, "volume": 28569.0}, {"date": "2017-12-07", "close": 0.101541, "volume": 160691.0}, {"date": "2017-12-08", "close": 0.09231, "volume": 118441.0}, {"date": "2017-12-11", "close": 0.0904638, "volume": 32878.0}, {"date": "2017-12-12", "close": 0.0895407, "volume": 135034.0}, {"date": "2017-12-15", "close": 0.0969255, "volume": 48535.0}, {"date": "2017-12-18", "close": 0.09231, "volume": 94433.0}, {"date": "2017-12-20", "close": 0.09231, "volume": 38543.0}, {"date": "2017-12-21", "close": 0.0876945, "volume": 31633.0}, {"date": "2017-12-29", "close": 0.09231, "volume": 88239.0}, {"date": "2018-01-03", "close": 0.09231, "volume": 399249.0}, {"date": "2018-01-05", "close": 0.09231, "volume": 27083.0}, {"date": "2018-01-08", "close": 0.09231, "volume": 164663.0}, {"date": "2018-01-10", "close": 0.09231, "volume": 108331.0}, {"date": "2018-01-11", "close": 0.0849252, "volume": 59714.0}, {"date": "2018-01-12", "close": 0.09231, "volume": 194995.0}, {"date": "2018-01-17", "close": 0.0886176, "volume": 21449.0}, {"date": "2018-01-18", "close": 0.083079, "volume": 65215.0}, {"date": "2018-01-19", "close": 0.09231, "volume": 77005.0}, {"date": "2018-01-22", "close": 0.0876945, "volume": 64980.0}, {"date": "2018-01-23", "close": 0.0858483, "volume": 82966.0}, {"date": "2018-01-24", "close": 0.0876945, "volume": 142416.0}, {"date": "2018-01-25", "close": 0.0876945, "volume": 294380.0}, {"date": "2018-01-30", "close": 0.083079, "volume": 72597.0}, {"date": "2018-02-05", "close": 0.073848, "volume": 322101.0}, {"date": "2018-02-06", "close": 0.073848, "volume": 401.0}, {"date": "2018-02-07", "close": 0.0618477, "volume": 13759.0}, {"date": "2018-02-08", "close": 0.0600015, "volume": 135012.0}, {"date": "2018-02-09", "close": 0.0590784, "volume": 165204.0}, {"date": "2018-02-12", "close": 0.0572322, "volume": 122619.0}, {"date": "2018-02-13", "close": 0.0600015, "volume": 5417.0}, {"date": "2018-02-14", "close": 0.0563091, "volume": 81248.0}, {"date": "2018-02-15", "close": 0.055386, "volume": 54165.0}, {"date": "2018-02-16", "close": 0.055386, "volume": 81115.0}, {"date": "2018-02-19", "close": 0.055386, "volume": 487488.0}, {"date": "2018-02-21", "close": 0.0535398, "volume": 43332.0}, {"date": "2018-02-22", "close": 0.0516936, "volume": 166266.0}, {"date": "2018-02-26", "close": 0.0526167, "volume": 20583.0}, {"date": "2018-02-27", "close": 0.0516936, "volume": 108331.0}, {"date": "2018-02-28", "close": 0.0470781, "volume": 568736.0}, {"date": "2018-03-02", "close": 0.0480012, "volume": 22229.0}, {"date": "2018-03-07", "close": 0.0498474, "volume": 270827.0}, {"date": "2018-03-08", "close": 0.0507705, "volume": 187994.0}, {"date": "2018-03-14", "close": 0.0489243, "volume": 64997.0}, {"date": "2018-03-19", "close": 0.046155, "volume": 270827.0}, {"date": "2018-03-23", "close": 0.0507705, "volume": 17333.0}, {"date": "2018-03-26", "close": 0.0507705, "volume": 27083.0}, {"date": "2018-03-27", "close": 0.0443088, "volume": 15952.0}, {"date": "2018-04-03", "close": 0.0406164, "volume": 271009.0}, {"date": "2018-04-04", "close": 0.0406164, "volume": 102914.0}, {"date": "2018-04-05", "close": 0.0406164, "volume": 162507.0}, {"date": "2018-04-09", "close": 0.0452319, "volume": 21778.0}, {"date": "2018-04-10", "close": 0.0489243, "volume": 1332.0}, {"date": "2018-04-16", "close": 0.0415395, "volume": 211366.0}, {"date": "2018-04-17", "close": 0.0415395, "volume": 292745.0}, {"date": "2018-04-23", "close": 0.0406164, "volume": 126736.0}, {"date": "2018-04-26", "close": 0.0350778, "volume": 113758.0}, {"date": "2018-04-27", "close": 0.0350778, "volume": 341231.0}, {"date": "2018-04-30", "close": 0.0350778, "volume": 82717.0}, {"date": "2018-05-04", "close": 0.0341547, "volume": 1070935.0}, {"date": "2018-05-07", "close": 0.0341547, "volume": 76368.0}, {"date": "2018-05-08", "close": 0.0332316, "volume": 75831.0}, {"date": "2018-05-09", "close": 0.0323085, "volume": 64998.0}, {"date": "2018-05-10", "close": 0.0313854, "volume": 129997.0}, {"date": "2018-05-11", "close": 0.0323085, "volume": 74027.0}, {"date": "2018-05-14", "close": 0.0323085, "volume": 215327.0}, {"date": "2018-05-17", "close": 0.0406164, "volume": 21379.0}, {"date": "2018-05-18", "close": 0.036924, "volume": 192439.0}, {"date": "2018-05-21", "close": 0.0415395, "volume": 568736.0}, {"date": "2018-05-24", "close": 0.0387702, "volume": 70523.0}, {"date": "2018-05-25", "close": 0.0387702, "volume": 78153.0}, {"date": "2018-05-28", "close": 0.036924, "volume": 12350.0}, {"date": "2018-05-31", "close": 0.0433857, "volume": 27083.0}, {"date": "2018-06-01", "close": 0.0323085, "volume": 846544.0}, {"date": "2018-06-05", "close": 0.0323085, "volume": 94.0}, {"date": "2018-06-07", "close": 0.0323085, "volume": 43.0}, {"date": "2018-06-08", "close": 0.0323085, "volume": 27083.0}, {"date": "2018-06-12", "close": 0.0323085, "volume": 308039.0}, {"date": "2018-06-13", "close": 0.0323085, "volume": 884710.0}, {"date": "2018-06-14", "close": 0.0323085, "volume": 379157.0}, {"date": "2018-06-15", "close": 0.0323085, "volume": 1110389.0}, {"date": "2018-06-18", "close": 0.0323085, "volume": 162496.0}, {"date": "2018-06-19", "close": 0.0295392, "volume": 373247.0}, {"date": "2018-06-20", "close": 0.027693, "volume": 557318.0}, {"date": "2018-06-21", "close": 0.0286161, "volume": 46987.0}, {"date": "2018-06-22", "close": 0.0258468, "volume": 37173.0}, {"date": "2018-06-25", "close": 0.0249237, "volume": 216661.0}, {"date": "2018-06-26", "close": 0.0249237, "volume": 775646.0}, {"date": "2018-06-27", "close": 0.0230775, "volume": 175670.0}, {"date": "2018-06-28", "close": 0.0221544, "volume": 263089.0}, {"date": "2018-06-29", "close": 0.0221544, "volume": 98109.0}, {"date": "2018-07-04", "close": 0.0221544, "volume": 10222.0}, {"date": "2018-07-05", "close": 0.0221544, "volume": 194995.0}, {"date": "2018-07-12", "close": 0.0221544, "volume": 64998.0}, {"date": "2018-07-13", "close": 0.0203082, "volume": 167912.0}, {"date": "2018-07-17", "close": 0.0203082, "volume": 184162.0}, {"date": "2018-07-18", "close": 0.0193851, "volume": 265410.0}, {"date": "2018-07-23", "close": 0.0166158, "volume": 81248.0}, {"date": "2018-07-24", "close": 0.0129234, "volume": 1158813.0}, {"date": "2018-07-25", "close": 0.0120003, "volume": 698686.0}, {"date": "2018-07-30", "close": 0.0156927, "volume": 380819.0}, {"date": "2018-07-31", "close": 0.0341547, "volume": 1352193.0}, {"date": "2018-08-01", "close": 0.027693, "volume": 66623.0}, {"date": "2018-08-03", "close": 0.0323085, "volume": 216203.0}, {"date": "2018-08-07", "close": 0.0230775, "volume": 96473.0}, {"date": "2018-08-13", "close": 0.0212313, "volume": 476945.0}, {"date": "2018-08-24", "close": 0.0166158, "volume": 120021.0}, {"date": "2018-08-27", "close": 0.0166158, "volume": 563278.0}, {"date": "2018-08-28", "close": 0.0193851, "volume": 165063.0}, {"date": "2018-08-29", "close": 0.0193851, "volume": 20583.0}, {"date": "2018-08-30", "close": 0.018462, "volume": 103997.0}, {"date": "2018-09-07", "close": 0.0193851, "volume": 54165.0}, {"date": "2018-09-14", "close": 0.018462, "volume": 29881.0}, {"date": "2018-09-21", "close": 0.018462, "volume": 75831.0}, {"date": "2018-09-24", "close": 0.0193851, "volume": 163158.0}, {"date": "2018-09-26", "close": 0.0203082, "volume": 14473.0}, {"date": "2018-09-27", "close": 0.0212313, "volume": 39692.0}, {"date": "2018-10-01", "close": 0.0286161, "volume": 858561.0}, {"date": "2018-10-02", "close": 0.0323085, "volume": 53082.0}, {"date": "2018-10-03", "close": 0.0304623, "volume": 253927.0}, {"date": "2018-10-04", "close": 0.0267699, "volume": 974976.0}, {"date": "2018-10-05", "close": 0.0313854, "volume": 179321.0}, {"date": "2018-10-08", "close": 0.027693, "volume": 738598.0}, {"date": "2018-10-09", "close": 0.0295392, "volume": 648881.0}, {"date": "2018-10-15", "close": 0.0295392, "volume": 472322.0}, {"date": "2018-10-16", "close": 0.027693, "volume": 207431.0}, {"date": "2018-10-19", "close": 0.0295392, "volume": 125144.0}, {"date": "2018-10-22", "close": 0.0249237, "volume": 449269.0}, {"date": "2018-10-23", "close": 0.0267699, "volume": 38457.0}, {"date": "2018-10-24", "close": 0.0267699, "volume": 53624.0}, {"date": "2018-10-25", "close": 0.0230775, "volume": 176492.0}, {"date": "2018-10-29", "close": 0.0230775, "volume": 71042.0}, {"date": "2018-10-30", "close": 0.0240006, "volume": 92081.0}, {"date": "2018-11-09", "close": 0.0258468, "volume": 21666.0}, {"date": "2018-11-16", "close": 0.0286161, "volume": 108331.0}, {"date": "2018-11-19", "close": 0.0323085, "volume": 140830.0}, {"date": "2018-11-23", "close": 0.0323085, "volume": 30928.0}, {"date": "2018-11-26", "close": 0.0295392, "volume": 24249.0}, {"date": "2018-11-27", "close": 0.0258468, "volume": 340968.0}, {"date": "2018-11-29", "close": 0.0258468, "volume": 44721.0}, {"date": "2018-12-03", "close": 0.0295392, "volume": 21666.0}, {"date": "2018-12-04", "close": 0.0304623, "volume": 16403.0}, {"date": "2018-12-05", "close": 0.0313854, "volume": 16250.0}, {"date": "2018-12-06", "close": 0.0258468, "volume": 81248.0}, {"date": "2018-12-07", "close": 0.0240006, "volume": 182656.0}, {"date": "2018-12-10", "close": 0.0221544, "volume": 33329.0}, {"date": "2018-12-11", "close": 0.0221544, "volume": 3413.0}, {"date": "2018-12-12", "close": 0.0240006, "volume": 23833.0}, {"date": "2018-12-18", "close": 0.021, "volume": 47169.0}, {"date": "2018-12-19", "close": 0.017, "volume": 345200.0}, {"date": "2018-12-20", "close": 0.018, "volume": 41937.0}, {"date": "2018-12-21", "close": 0.018, "volume": 113133.0}, {"date": "2019-01-15", "close": 0.02, "volume": 20000.0}, {"date": "2019-01-16", "close": 0.021, "volume": 378500.0}, {"date": "2019-01-17", "close": 0.021, "volume": 30000.0}, {"date": "2019-01-18", "close": 0.021, "volume": 196503.0}, {"date": "2019-01-29", "close": 0.02, "volume": 120000.0}, {"date": "2019-02-11", "close": 0.02, "volume": 36808.0}, {"date": "2019-02-14", "close": 0.02, "volume": 680.0}, {"date": "2019-02-15", "close": 0.02, "volume": 19310.0}, {"date": "2019-02-18", "close": 0.021, "volume": 73002.0}, {"date": "2019-02-27", "close": 0.021, "volume": 23054.0}, {"date": "2019-03-04", "close": 0.023, "volume": 2000.0}, {"date": "2019-03-05", "close": 0.024, "volume": 21000.0}, {"date": "2019-03-08", "close": 0.02, "volume": 203946.0}, {"date": "2019-03-11", "close": 0.02, "volume": 18610.0}, {"date": "2019-03-13", "close": 0.02, "volume": 13266.0}, {"date": "2019-03-14", "close": 0.02, "volume": 100000.0}, {"date": "2019-03-15", "close": 0.02, "volume": 4090.0}, {"date": "2019-03-20", "close": 0.02, "volume": 10066.0}, {"date": "2019-03-21", "close": 0.019, "volume": 20000.0}, {"date": "2019-03-25", "close": 0.022, "volume": 173157.0}, {"date": "2019-03-26", "close": 0.024, "volume": 2738579.0}, {"date": "2019-03-27", "close": 0.028, "volume": 630267.0}, {"date": "2019-03-28", "close": 0.025, "volume": 277389.0}, {"date": "2019-03-29", "close": 0.032, "volume": 1527374.0}, {"date": "2019-04-01", "close": 0.039, "volume": 5374787.0}, {"date": "2019-04-02", "close": 0.04, "volume": 1050850.0}, {"date": "2019-04-03", "close": 0.039, "volume": 680540.0}, {"date": "2019-04-04", "close": 0.039, "volume": 240000.0}, {"date": "2019-04-05", "close": 0.045, "volume": 1109597.0}, {"date": "2019-04-08", "close": 0.036, "volume": 1019458.0}, {"date": "2019-04-09", "close": 0.038, "volume": 196000.0}, {"date": "2019-04-10", "close": 0.034, "volume": 1098487.0}, {"date": "2019-04-11", "close": 0.034, "volume": 269954.0}, {"date": "2019-04-12", "close": 0.035, "volume": 906414.0}, {"date": "2019-04-15", "close": 0.035, "volume": 759721.0}, {"date": "2019-04-16", "close": 0.034, "volume": 5000.0}, {"date": "2019-04-18", "close": 0.031, "volume": 63221.0}, {"date": "2019-04-23", "close": 0.029, "volume": 338944.0}, {"date": "2019-04-24", "close": 0.029, "volume": 151250.0}, {"date": "2019-04-26", "close": 0.029, "volume": 233547.0}, {"date": "2019-04-29", "close": 0.027, "volume": 292396.0}, {"date": "2019-04-30", "close": 0.024, "volume": 563433.0}, {"date": "2019-05-01", "close": 0.023, "volume": 449357.0}, {"date": "2019-05-02", "close": 0.023, "volume": 523379.0}, {"date": "2019-05-06", "close": 0.026, "volume": 264123.0}, {"date": "2019-05-08", "close": 0.025, "volume": 421430.0}, {"date": "2019-05-09", "close": 0.025, "volume": 114936.0}, {"date": "2019-05-10", "close": 0.024, "volume": 148812.0}, {"date": "2019-05-13", "close": 0.022, "volume": 606234.0}, {"date": "2019-05-14", "close": 0.022, "volume": 270000.0}, {"date": "2019-05-15", "close": 0.021, "volume": 179384.0}, {"date": "2019-05-16", "close": 0.023, "volume": 126000.0}, {"date": "2019-05-17", "close": 0.022, "volume": 400629.0}, {"date": "2019-05-20", "close": 0.023, "volume": 293062.0}, {"date": "2019-05-23", "close": 0.022, "volume": 70000.0}, {"date": "2019-05-27", "close": 0.028, "volume": 8285483.0}, {"date": "2019-05-28", "close": 0.025, "volume": 1658090.0}, {"date": "2019-05-29", "close": 0.026, "volume": 367909.0}, {"date": "2019-05-30", "close": 0.027, "volume": 179046.0}, {"date": "2019-05-31", "close": 0.028, "volume": 118000.0}, {"date": "2019-06-03", "close": 0.026, "volume": 334214.0}, {"date": "2019-06-04", "close": 0.028, "volume": 380925.0}, {"date": "2019-06-05", "close": 0.03, "volume": 798449.0}, {"date": "2019-06-06", "close": 0.028, "volume": 281483.0}, {"date": "2019-06-07", "close": 0.027, "volume": 895283.0}, {"date": "2019-06-11", "close": 0.028, "volume": 309470.0}, {"date": "2019-06-12", "close": 0.029, "volume": 820878.0}, {"date": "2019-06-13", "close": 0.029, "volume": 18000.0}, {"date": "2019-06-14", "close": 0.029, "volume": 75814.0}, {"date": "2019-06-17", "close": 0.028, "volume": 10000.0}, {"date": "2019-06-18", "close": 0.026, "volume": 172254.0}, {"date": "2019-06-19", "close": 0.026, "volume": 198855.0}, {"date": "2019-06-21", "close": 0.032, "volume": 848695.0}, {"date": "2019-06-24", "close": 0.028, "volume": 1244233.0}, {"date": "2019-06-26", "close": 0.03, "volume": 1152696.0}, {"date": "2019-06-27", "close": 0.029, "volume": 287046.0}, {"date": "2019-06-28", "close": 0.03, "volume": 579357.0}, {"date": "2019-07-01", "close": 0.029, "volume": 63855.0}, {"date": "2019-07-02", "close": 0.03, "volume": 503834.0}, {"date": "2019-07-03", "close": 0.027, "volume": 747734.0}, {"date": "2019-07-05", "close": 0.028, "volume": 717.0}, {"date": "2019-07-08", "close": 0.032, "volume": 16000.0}, {"date": "2019-07-09", "close": 0.029, "volume": 532275.0}, {"date": "2019-07-10", "close": 0.03, "volume": 114181.0}, {"date": "2019-07-12", "close": 0.03, "volume": 165819.0}, {"date": "2019-07-15", "close": 0.033, "volume": 131524.0}, {"date": "2019-07-16", "close": 0.033, "volume": 499269.0}, {"date": "2019-07-17", "close": 0.034, "volume": 849923.0}, {"date": "2019-07-18", "close": 0.032, "volume": 477036.0}, {"date": "2019-07-22", "close": 0.033, "volume": 247401.0}, {"date": "2019-07-23", "close": 0.033, "volume": 480808.0}, {"date": "2019-07-24", "close": 0.031, "volume": 818400.0}, {"date": "2019-07-25", "close": 0.033, "volume": 15661.0}, {"date": "2019-07-26", "close": 0.033, "volume": 201492.0}, {"date": "2019-07-29", "close": 0.035, "volume": 3755.0}, {"date": "2019-07-30", "close": 0.04, "volume": 892826.0}, {"date": "2019-07-31", "close": 0.036, "volume": 69000.0}, {"date": "2019-08-01", "close": 0.034, "volume": 261759.0}, {"date": "2019-08-02", "close": 0.032, "volume": 246169.0}, {"date": "2019-08-07", "close": 0.035, "volume": 334248.0}, {"date": "2019-08-08", "close": 0.031, "volume": 1219528.0}, {"date": "2019-08-12", "close": 0.028, "volume": 997938.0}, {"date": "2019-08-15", "close": 0.028, "volume": 300000.0}, {"date": "2019-08-19", "close": 0.032, "volume": 1567129.0}, {"date": "2019-08-20", "close": 0.028, "volume": 4256327.0}, {"date": "2019-08-21", "close": 0.027, "volume": 668948.0}, {"date": "2019-08-22", "close": 0.03, "volume": 3421227.0}, {"date": "2019-08-23", "close": 0.031, "volume": 2473246.0}, {"date": "2019-08-26", "close": 0.031, "volume": 949040.0}, {"date": "2019-08-27", "close": 0.029, "volume": 1557339.0}, {"date": "2019-08-28", "close": 0.03, "volume": 716250.0}, {"date": "2019-08-29", "close": 0.03, "volume": 1947066.0}, {"date": "2019-08-30", "close": 0.034, "volume": 2236116.0}, {"date": "2019-09-02", "close": 0.034, "volume": 2557873.0}, {"date": "2019-09-03", "close": 0.041, "volume": 4204158.0}, {"date": "2019-09-04", "close": 0.037, "volume": 2149104.0}, {"date": "2019-09-05", "close": 0.04, "volume": 499105.0}, {"date": "2019-09-06", "close": 0.046, "volume": 4350840.0}, {"date": "2019-09-09", "close": 0.045, "volume": 1418054.0}, {"date": "2019-09-10", "close": 0.058, "volume": 18956439.0}, {"date": "2019-09-11", "close": 0.064, "volume": 10444795.0}, {"date": "2019-09-12", "close": 0.079, "volume": 8952461.0}, {"date": "2019-09-13", "close": 0.078, "volume": 7077632.0}, {"date": "2019-09-16", "close": 0.085, "volume": 14854962.0}, {"date": "2019-09-17", "close": 0.074, "volume": 10166078.0}, {"date": "2019-09-18", "close": 0.071, "volume": 5560105.0}, {"date": "2019-09-19", "close": 0.073, "volume": 2381139.0}, {"date": "2019-09-20", "close": 0.073, "volume": 3098608.0}, {"date": "2019-09-23", "close": 0.069, "volume": 3065785.0}, {"date": "2019-09-24", "close": 0.075, "volume": 3744159.0}, {"date": "2019-09-25", "close": 0.07, "volume": 2463718.0}, {"date": "2019-09-26", "close": 0.068, "volume": 1602706.0}, {"date": "2019-09-27", "close": 0.073, "volume": 2219475.0}, {"date": "2019-09-30", "close": 0.076, "volume": 1596497.0}, {"date": "2019-10-01", "close": 0.066, "volume": 3653680.0}, {"date": "2019-10-02", "close": 0.067, "volume": 1919258.0}, {"date": "2019-10-03", "close": 0.062, "volume": 1484291.0}, {"date": "2019-10-04", "close": 0.067, "volume": 1221455.0}, {"date": "2019-10-07", "close": 0.068, "volume": 174405.0}, {"date": "2019-10-08", "close": 0.067, "volume": 275368.0}, {"date": "2019-10-09", "close": 0.065, "volume": 386677.0}, {"date": "2019-10-10", "close": 0.065, "volume": 1155496.0}, {"date": "2019-10-11", "close": 0.069, "volume": 431633.0}, {"date": "2019-10-14", "close": 0.069, "volume": 150000.0}, {"date": "2019-10-15", "close": 0.074, "volume": 1702263.0}, {"date": "2019-10-16", "close": 0.065, "volume": 5476701.0}, {"date": "2019-10-17", "close": 0.06, "volume": 2073973.0}, {"date": "2019-10-18", "close": 0.059, "volume": 1145788.0}, {"date": "2019-10-21", "close": 0.056, "volume": 2452190.0}, {"date": "2019-10-22", "close": 0.06, "volume": 664280.0}, {"date": "2019-10-24", "close": 0.061, "volume": 286967.0}, {"date": "2019-10-25", "close": 0.06, "volume": 480683.0}, {"date": "2019-10-28", "close": 0.055, "volume": 3955289.0}, {"date": "2019-10-29", "close": 0.052, "volume": 223364.0}, {"date": "2019-10-30", "close": 0.054, "volume": 175545.0}, {"date": "2019-10-31", "close": 0.055, "volume": 109832.0}, {"date": "2019-11-01", "close": 0.056, "volume": 79861.0}, {"date": "2019-11-04", "close": 0.059, "volume": 975851.0}, {"date": "2019-11-05", "close": 0.059, "volume": 584299.0}, {"date": "2019-11-06", "close": 0.058, "volume": 816587.0}, {"date": "2019-11-07", "close": 0.056, "volume": 542075.0}, {"date": "2019-11-08", "close": 0.056, "volume": 335188.0}, {"date": "2019-11-11", "close": 0.056, "volume": 384915.0}, {"date": "2019-11-12", "close": 0.056, "volume": 356507.0}, {"date": "2019-11-13", "close": 0.056, "volume": 1965694.0}, {"date": "2019-11-14", "close": 0.055, "volume": 319901.0}, {"date": "2019-11-15", "close": 0.057, "volume": 336362.0}, {"date": "2019-11-18", "close": 0.056, "volume": 553406.0}, {"date": "2019-11-21", "close": 0.061, "volume": 2224787.0}, {"date": "2019-11-22", "close": 0.06, "volume": 39862.0}, {"date": "2019-11-25", "close": 0.062, "volume": 2691622.0}, {"date": "2019-11-26", "close": 0.062, "volume": 387222.0}, {"date": "2019-11-27", "close": 0.062, "volume": 476300.0}, {"date": "2019-11-28", "close": 0.062, "volume": 408056.0}, {"date": "2019-11-29", "close": 0.059, "volume": 3020172.0}, {"date": "2019-12-02", "close": 0.063, "volume": 589132.0}, {"date": "2019-12-03", "close": 0.059, "volume": 2749671.0}, {"date": "2019-12-04", "close": 0.056, "volume": 2323089.0}, {"date": "2019-12-05", "close": 0.056, "volume": 879543.0}, {"date": "2019-12-06", "close": 0.055, "volume": 457979.0}, {"date": "2019-12-09", "close": 0.059, "volume": 1508557.0}, {"date": "2019-12-10", "close": 0.055, "volume": 1415903.0}, {"date": "2019-12-11", "close": 0.057, "volume": 413486.0}, {"date": "2019-12-12", "close": 0.055, "volume": 513501.0}, {"date": "2019-12-13", "close": 0.057, "volume": 225191.0}, {"date": "2019-12-16", "close": 0.061, "volume": 1370348.0}, {"date": "2019-12-17", "close": 0.06, "volume": 1294861.0}, {"date": "2019-12-18", "close": 0.059, "volume": 511924.0}, {"date": "2019-12-19", "close": 0.057, "volume": 92266.0}, {"date": "2019-12-20", "close": 0.055, "volume": 554421.0}, {"date": "2019-12-23", "close": 0.057, "volume": 870472.0}, {"date": "2019-12-24", "close": 0.055, "volume": 2025000.0}, {"date": "2019-12-27", "close": 0.055, "volume": 70579.0}, {"date": "2019-12-30", "close": 0.052, "volume": 2551203.0}, {"date": "2019-12-31", "close": 0.054, "volume": 76376.0}, {"date": "2020-01-02", "close": 0.053, "volume": 245730.0}, {"date": "2020-01-03", "close": 0.053, "volume": 500000.0}, {"date": "2020-01-06", "close": 0.055, "volume": 288144.0}, {"date": "2020-01-07", "close": 0.051, "volume": 188791.0}, {"date": "2020-01-08", "close": 0.053, "volume": 199000.0}, {"date": "2020-01-09", "close": 0.055, "volume": 331154.0}, {"date": "2020-01-10", "close": 0.059, "volume": 3505362.0}, {"date": "2020-01-13", "close": 0.056, "volume": 713133.0}, {"date": "2020-01-14", "close": 0.054, "volume": 580519.0}, {"date": "2020-01-15", "close": 0.053, "volume": 473250.0}, {"date": "2020-01-16", "close": 0.052, "volume": 247738.0}, {"date": "2020-01-17", "close": 0.052, "volume": 87801.0}, {"date": "2020-01-20", "close": 0.05, "volume": 746824.0}, {"date": "2020-01-21", "close": 0.05, "volume": 620000.0}, {"date": "2020-01-23", "close": 0.05, "volume": 260000.0}, {"date": "2020-01-24", "close": 0.049, "volume": 276301.0}, {"date": "2020-01-28", "close": 0.046, "volume": 479999.0}, {"date": "2020-01-29", "close": 0.049, "volume": 1633341.0}, {"date": "2020-01-30", "close": 0.049, "volume": 427359.0}, {"date": "2020-01-31", "close": 0.047, "volume": 309649.0}, {"date": "2020-02-03", "close": 0.048, "volume": 617605.0}, {"date": "2020-02-04", "close": 0.047, "volume": 1469339.0}, {"date": "2020-02-05", "close": 0.047, "volume": 256450.0}, {"date": "2020-02-06", "close": 0.049, "volume": 285000.0}, {"date": "2020-02-07", "close": 0.048, "volume": 42500.0}, {"date": "2020-02-10", "close": 0.05, "volume": 139599.0}, {"date": "2020-02-11", "close": 0.049, "volume": 256394.0}, {"date": "2020-02-12", "close": 0.044, "volume": 869945.0}, {"date": "2020-02-13", "close": 0.044, "volume": 440129.0}, {"date": "2020-02-14", "close": 0.044, "volume": 25000.0}, {"date": "2020-02-17", "close": 0.045, "volume": 5000.0}, {"date": "2020-02-18", "close": 0.043, "volume": 980176.0}, {"date": "2020-02-19", "close": 0.042, "volume": 866872.0}, {"date": "2020-02-20", "close": 0.042, "volume": 274498.0}, {"date": "2020-02-21", "close": 0.041, "volume": 499995.0}, {"date": "2020-02-24", "close": 0.036, "volume": 208073.0}, {"date": "2020-02-25", "close": 0.034, "volume": 1495219.0}, {"date": "2020-02-26", "close": 0.033, "volume": 790585.0}, {"date": "2020-02-27", "close": 0.031, "volume": 845615.0}, {"date": "2020-02-28", "close": 0.03, "volume": 1994563.0}, {"date": "2020-03-02", "close": 0.028, "volume": 692492.0}, {"date": "2020-03-03", "close": 0.028, "volume": 526222.0}, {"date": "2020-03-04", "close": 0.03, "volume": 544417.0}, {"date": "2020-03-05", "close": 0.032, "volume": 714775.0}, {"date": "2020-03-06", "close": 0.03, "volume": 692264.0}, {"date": "2020-03-09", "close": 0.026, "volume": 1066016.0}, {"date": "2020-03-10", "close": 0.026, "volume": 1216000.0}, {"date": "2020-03-11", "close": 0.027, "volume": 749012.0}, {"date": "2020-03-12", "close": 0.024, "volume": 645510.0}, {"date": "2020-03-13", "close": 0.02, "volume": 1769589.0}, {"date": "2020-03-16", "close": 0.018, "volume": 698814.0}, {"date": "2020-03-17", "close": 0.019, "volume": 855214.0}, {"date": "2020-03-18", "close": 0.018, "volume": 305173.0}, {"date": "2020-03-19", "close": 0.017, "volume": 433761.0}, {"date": "2020-03-20", "close": 0.016, "volume": 714014.0}, {"date": "2020-03-23", "close": 0.016, "volume": 615329.0}, {"date": "2020-03-24", "close": 0.019, "volume": 400000.0}, {"date": "2020-03-25", "close": 0.019, "volume": 3033634.0}, {"date": "2020-03-26", "close": 0.018, "volume": 794800.0}, {"date": "2020-03-27", "close": 0.019, "volume": 50000.0}, {"date": "2020-03-30", "close": 0.018, "volume": 195329.0}, {"date": "2020-03-31", "close": 0.018, "volume": 450000.0}, {"date": "2020-04-01", "close": 0.018, "volume": 1287247.0}, {"date": "2020-04-02", "close": 0.018, "volume": 196580.0}, {"date": "2020-04-03", "close": 0.018, "volume": 250000.0}, {"date": "2020-04-06", "close": 0.018, "volume": 567619.0}, {"date": "2020-04-07", "close": 0.02, "volume": 3281398.0}, {"date": "2020-04-08", "close": 0.022, "volume": 918478.0}, {"date": "2020-04-09", "close": 0.021, "volume": 2941407.0}, {"date": "2020-04-14", "close": 0.02, "volume": 609644.0}, {"date": "2020-04-15", "close": 0.02, "volume": 342109.0}, {"date": "2020-04-16", "close": 0.019, "volume": 166589.0}, {"date": "2020-04-17", "close": 0.017, "volume": 578014.0}, {"date": "2020-04-20", "close": 0.019, "volume": 873936.0}, {"date": "2020-04-21", "close": 0.018, "volume": 678721.0}, {"date": "2020-04-22", "close": 0.018, "volume": 1670367.0}, {"date": "2020-04-23", "close": 0.017, "volume": 635142.0}, {"date": "2020-04-24", "close": 0.018, "volume": 81322.0}, {"date": "2020-04-27", "close": 0.017, "volume": 329755.0}, {"date": "2020-04-28", "close": 0.018, "volume": 173499.0}, {"date": "2020-04-29", "close": 0.017, "volume": 25500.0}, {"date": "2020-04-30", "close": 0.018, "volume": 325000.0}, {"date": "2020-05-01", "close": 0.017, "volume": 295556.0}, {"date": "2020-05-04", "close": 0.017, "volume": 410089.0}, {"date": "2020-05-05", "close": 0.016, "volume": 548065.0}, {"date": "2020-05-06", "close": 0.019, "volume": 1259794.0}, {"date": "2020-05-07", "close": 0.019, "volume": 370555.0}, {"date": "2020-05-08", "close": 0.019, "volume": 391368.0}, {"date": "2020-05-11", "close": 0.018, "volume": 310000.0}, {"date": "2020-05-12", "close": 0.02, "volume": 1895400.0}, {"date": "2020-05-13", "close": 0.02, "volume": 122932.0}, {"date": "2020-05-14", "close": 0.02, "volume": 382496.0}, {"date": "2020-05-15", "close": 0.023, "volume": 898224.0}, {"date": "2020-05-18", "close": 0.021, "volume": 2359496.0}, {"date": "2020-05-19", "close": 0.025, "volume": 2180566.0}, {"date": "2020-05-20", "close": 0.025, "volume": 2215111.0}, {"date": "2020-05-21", "close": 0.027, "volume": 250000.0}, {"date": "2020-05-22", "close": 0.028, "volume": 1484431.0}, {"date": "2020-05-25", "close": 0.035, "volume": 7360974.0}, {"date": "2020-05-26", "close": 0.03, "volume": 826078.0}, {"date": "2020-05-27", "close": 0.031, "volume": 100000.0}, {"date": "2020-05-28", "close": 0.03, "volume": 1097645.0}, {"date": "2020-05-29", "close": 0.028, "volume": 1187148.0}, {"date": "2020-06-01", "close": 0.028, "volume": 544589.0}, {"date": "2020-06-02", "close": 0.028, "volume": 320561.0}, {"date": "2020-06-03", "close": 0.027, "volume": 251583.0}, {"date": "2020-06-04", "close": 0.026, "volume": 98752.0}, {"date": "2020-06-05", "close": 0.028, "volume": 537121.0}, {"date": "2020-06-09", "close": 0.028, "volume": 1669956.0}, {"date": "2020-06-10", "close": 0.026, "volume": 603679.0}, {"date": "2020-06-11", "close": 0.028, "volume": 1936835.0}, {"date": "2020-06-12", "close": 0.026, "volume": 840689.0}, {"date": "2020-06-15", "close": 0.024, "volume": 611187.0}, {"date": "2020-06-16", "close": 0.022, "volume": 1000467.0}, {"date": "2020-06-18", "close": 0.02, "volume": 1588669.0}, {"date": "2020-06-19", "close": 0.021, "volume": 607382.0}, {"date": "2020-06-22", "close": 0.021, "volume": 1394857.0}, {"date": "2020-06-23", "close": 0.02, "volume": 771026.0}, {"date": "2020-06-24", "close": 0.021, "volume": 340874.0}, {"date": "2020-06-29", "close": 0.024, "volume": 1792609.0}, {"date": "2020-06-30", "close": 0.025, "volume": 996356.0}, {"date": "2020-07-01", "close": 0.023, "volume": 899025.0}, {"date": "2020-07-02", "close": 0.023, "volume": 60180.0}, {"date": "2020-07-03", "close": 0.021, "volume": 118558.0}, {"date": "2020-07-07", "close": 0.023, "volume": 20999.0}, {"date": "2020-07-08", "close": 0.023, "volume": 1151895.0}, {"date": "2020-07-09", "close": 0.023, "volume": 246839.0}, {"date": "2020-07-13", "close": 0.02, "volume": 400858.0}, {"date": "2020-07-14", "close": 0.02, "volume": 101000.0}, {"date": "2020-07-15", "close": 0.021, "volume": 394139.0}, {"date": "2020-07-16", "close": 0.025, "volume": 1000000.0}, {"date": "2020-07-17", "close": 0.023, "volume": 165000.0}, {"date": "2020-07-20", "close": 0.022, "volume": 180635.0}, {"date": "2020-07-21", "close": 0.022, "volume": 1388127.0}, {"date": "2020-07-22", "close": 0.023, "volume": 1202514.0}, {"date": "2020-07-23", "close": 0.029, "volume": 1690804.0}, {"date": "2020-07-24", "close": 0.026, "volume": 315185.0}, {"date": "2020-07-27", "close": 0.026, "volume": 185000.0}, {"date": "2020-07-28", "close": 0.028, "volume": 651459.0}, {"date": "2020-07-29", "close": 0.028, "volume": 3310813.0}, {"date": "2020-07-30", "close": 0.028, "volume": 633032.0}, {"date": "2020-08-03", "close": 0.024, "volume": 953863.0}, {"date": "2020-08-04", "close": 0.024, "volume": 144298.0}, {"date": "2020-08-05", "close": 0.024, "volume": 716045.0}, {"date": "2020-08-07", "close": 0.025, "volume": 534437.0}, {"date": "2020-08-10", "close": 0.027, "volume": 265208.0}, {"date": "2020-08-11", "close": 0.027, "volume": 734792.0}, {"date": "2020-08-13", "close": 0.028, "volume": 250555.0}, {"date": "2020-08-14", "close": 0.024, "volume": 230854.0}, {"date": "2020-08-17", "close": 0.025, "volume": 361522.0}, {"date": "2020-08-18", "close": 0.027, "volume": 137000.0}, {"date": "2020-08-20", "close": 0.025, "volume": 400000.0}, {"date": "2020-08-21", "close": 0.026, "volume": 109074.0}, {"date": "2020-08-24", "close": 0.025, "volume": 716186.0}, {"date": "2020-08-25", "close": 0.025, "volume": 473918.0}, {"date": "2020-08-26", "close": 0.025, "volume": 690000.0}, {"date": "2020-08-27", "close": 0.025, "volume": 2239859.0}, {"date": "2020-08-28", "close": 0.026, "volume": 44444.0}, {"date": "2020-08-31", "close": 0.027, "volume": 940398.0}, {"date": "2020-09-01", "close": 0.026, "volume": 250000.0}, {"date": "2020-09-02", "close": 0.024, "volume": 362680.0}, {"date": "2020-09-03", "close": 0.026, "volume": 565369.0}, {"date": "2020-09-04", "close": 0.026, "volume": 522828.0}, {"date": "2020-09-07", "close": 0.024, "volume": 919026.0}, {"date": "2020-09-08", "close": 0.024, "volume": 86793.0}, {"date": "2020-09-09", "close": 0.023, "volume": 310609.0}, {"date": "2020-09-10", "close": 0.025, "volume": 125100.0}, {"date": "2020-09-14", "close": 0.023, "volume": 104017.0}, {"date": "2020-09-15", "close": 0.025, "volume": 421432.0}, {"date": "2020-09-17", "close": 0.027, "volume": 15730.0}, {"date": "2020-09-18", "close": 0.026, "volume": 474878.0}, {"date": "2020-09-21", "close": 0.027, "volume": 284928.0}, {"date": "2020-09-22", "close": 0.03, "volume": 1108278.0}, {"date": "2020-09-23", "close": 0.032, "volume": 1018000.0}, {"date": "2020-09-24", "close": 0.029, "volume": 572068.0}, {"date": "2020-09-25", "close": 0.032, "volume": 3068777.0}, {"date": "2020-09-28", "close": 0.038, "volume": 1755287.0}, {"date": "2020-09-29", "close": 0.038, "volume": 1418494.0}, {"date": "2020-09-30", "close": 0.038, "volume": 405500.0}, {"date": "2020-10-01", "close": 0.036, "volume": 1113527.0}, {"date": "2020-10-02", "close": 0.034, "volume": 98213.0}, {"date": "2020-10-05", "close": 0.034, "volume": 876328.0}, {"date": "2020-10-06", "close": 0.037, "volume": 198789.0}, {"date": "2020-10-07", "close": 0.034, "volume": 624347.0}, {"date": "2020-10-08", "close": 0.033, "volume": 158820.0}, {"date": "2020-10-09", "close": 0.032, "volume": 354400.0}, {"date": "2020-10-12", "close": 0.032, "volume": 813643.0}, {"date": "2020-10-13", "close": 0.031, "volume": 151733.0}, {"date": "2020-10-15", "close": 0.03, "volume": 34271.0}, {"date": "2020-10-16", "close": 0.03, "volume": 583068.0}, {"date": "2020-10-20", "close": 0.03, "volume": 223333.0}, {"date": "2020-10-21", "close": 0.027, "volume": 889652.0}, {"date": "2020-10-22", "close": 0.027, "volume": 245000.0}, {"date": "2020-10-23", "close": 0.026, "volume": 115000.0}, {"date": "2020-10-26", "close": 0.027, "volume": 211083.0}, {"date": "2020-10-27", "close": 0.026, "volume": 175000.0}, {"date": "2020-10-29", "close": 0.026, "volume": 100000.0}, {"date": "2020-10-30", "close": 0.026, "volume": 25000.0}, {"date": "2020-11-04", "close": 0.025, "volume": 425184.0}, {"date": "2020-11-05", "close": 0.023, "volume": 192142.0}, {"date": "2020-11-06", "close": 0.023, "volume": 174160.0}, {"date": "2020-11-10", "close": 0.029, "volume": 1313730.0}, {"date": "2020-11-11", "close": 0.028, "volume": 1000000.0}, {"date": "2020-11-13", "close": 0.028, "volume": 417858.0}, {"date": "2020-11-18", "close": 0.024, "volume": 831706.0}, {"date": "2020-11-19", "close": 0.025, "volume": 408100.0}, {"date": "2020-11-23", "close": 0.025, "volume": 512000.0}, {"date": "2020-11-25", "close": 0.025, "volume": 200000.0}, {"date": "2020-11-26", "close": 0.025, "volume": 547000.0}, {"date": "2020-11-27", "close": 0.025, "volume": 173746.0}, {"date": "2020-12-01", "close": 0.024, "volume": 247903.0}, {"date": "2020-12-02", "close": 0.024, "volume": 89500.0}, {"date": "2020-12-08", "close": 0.024, "volume": 76833.0}, {"date": "2020-12-09", "close": 0.023, "volume": 396782.0}, {"date": "2020-12-10", "close": 0.024, "volume": 60000.0}, {"date": "2020-12-14", "close": 0.023, "volume": 2231089.0}, {"date": "2020-12-15", "close": 0.021, "volume": 353160.0}, {"date": "2020-12-16", "close": 0.021, "volume": 10141.0}, {"date": "2020-12-17", "close": 0.024, "volume": 537523.0}, {"date": "2020-12-18", "close": 0.023, "volume": 1064099.0}, {"date": "2020-12-21", "close": 0.021, "volume": 562118.0}, {"date": "2020-12-23", "close": 0.021, "volume": 1736190.0}, {"date": "2020-12-29", "close": 0.022, "volume": 240606.0}, {"date": "2020-12-30", "close": 0.022, "volume": 250000.0}, {"date": "2021-01-06", "close": 0.023, "volume": 131349.0}, {"date": "2021-01-07", "close": 0.023, "volume": 3651.0}, {"date": "2021-01-12", "close": 0.023, "volume": 29433.0}, {"date": "2021-01-13", "close": 0.023, "volume": 2965572.0}, {"date": "2021-01-14", "close": 0.024, "volume": 92671.0}, {"date": "2021-01-15", "close": 0.024, "volume": 694018.0}, {"date": "2021-01-18", "close": 0.026, "volume": 366000.0}, {"date": "2021-01-19", "close": 0.025, "volume": 207077.0}, {"date": "2021-01-20", "close": 0.025, "volume": 163230.0}, {"date": "2021-01-21", "close": 0.024, "volume": 703168.0}, {"date": "2021-01-22", "close": 0.023, "volume": 275409.0}, {"date": "2021-01-25", "close": 0.024, "volume": 363995.0}, {"date": "2021-01-27", "close": 0.026, "volume": 663793.0}, {"date": "2021-01-28", "close": 0.025, "volume": 571044.0}, {"date": "2021-01-29", "close": 0.025, "volume": 614839.0}, {"date": "2021-02-01", "close": 0.025, "volume": 1903004.0}, {"date": "2021-02-02", "close": 0.024, "volume": 780656.0}, {"date": "2021-02-03", "close": 0.024, "volume": 432967.0}, {"date": "2021-02-04", "close": 0.023, "volume": 1118457.0}, {"date": "2021-02-05", "close": 0.021, "volume": 1928044.0}, {"date": "2021-02-08", "close": 0.024, "volume": 890624.0}, {"date": "2021-02-09", "close": 0.022, "volume": 446263.0}, {"date": "2021-02-10", "close": 0.024, "volume": 2642095.0}, {"date": "2021-02-11", "close": 0.022, "volume": 1136000.0}, {"date": "2021-02-12", "close": 0.025, "volume": 21782.0}, {"date": "2021-02-15", "close": 0.024, "volume": 759817.0}, {"date": "2021-02-16", "close": 0.024, "volume": 1771309.0}, {"date": "2021-02-17", "close": 0.022, "volume": 218820.0}, {"date": "2021-02-18", "close": 0.023, "volume": 100000.0}, {"date": "2021-02-22", "close": 0.022, "volume": 754882.0}, {"date": "2021-02-23", "close": 0.024, "volume": 50600.0}, {"date": "2021-02-24", "close": 0.023, "volume": 1000000.0}, {"date": "2021-02-25", "close": 0.023, "volume": 10135.0}, {"date": "2021-02-26", "close": 0.023, "volume": 65000.0}, {"date": "2021-03-01", "close": 0.022, "volume": 542774.0}, {"date": "2021-03-02", "close": 0.023, "volume": 154936.0}, {"date": "2021-03-03", "close": 0.023, "volume": 67652.0}, {"date": "2021-03-04", "close": 0.023, "volume": 1098723.0}, {"date": "2021-03-05", "close": 0.021, "volume": 1086973.0}, {"date": "2021-03-08", "close": 0.023, "volume": 53565.0}, {"date": "2021-03-09", "close": 0.022, "volume": 180000.0}, {"date": "2021-03-10", "close": 0.023, "volume": 145400.0}, {"date": "2021-03-12", "close": 0.024, "volume": 139552.0}, {"date": "2021-03-15", "close": 0.024, "volume": 337083.0}, {"date": "2021-03-16", "close": 0.024, "volume": 1243507.0}, {"date": "2021-03-17", "close": 0.024, "volume": 60000.0}, {"date": "2021-03-18", "close": 0.023, "volume": 1979.0}, {"date": "2021-03-19", "close": 0.023, "volume": 583303.0}, {"date": "2021-03-22", "close": 0.021, "volume": 1030223.0}, {"date": "2021-03-23", "close": 0.023, "volume": 264201.0}, {"date": "2021-03-24", "close": 0.022, "volume": 76000.0}, {"date": "2021-03-30", "close": 0.02, "volume": 1328308.0}, {"date": "2021-04-01", "close": 0.02, "volume": 755555.0}, {"date": "2021-04-13", "close": 0.02, "volume": 203909.0}, {"date": "2021-04-14", "close": 0.022, "volume": 576307.0}, {"date": "2021-04-15", "close": 0.02, "volume": 1090810.0}, {"date": "2021-04-16", "close": 0.019, "volume": 134881.0}, {"date": "2021-04-19", "close": 0.02, "volume": 197900.0}, {"date": "2021-04-20", "close": 0.019, "volume": 141482.0}, {"date": "2021-04-21", "close": 0.019, "volume": 147367.0}, {"date": "2021-04-22", "close": 0.02, "volume": 1276084.0}, {"date": "2021-04-23", "close": 0.02, "volume": 244542.0}, {"date": "2021-04-27", "close": 0.023, "volume": 917233.0}, {"date": "2021-04-28", "close": 0.021, "volume": 683920.0}, {"date": "2021-04-29", "close": 0.021, "volume": 492107.0}, {"date": "2021-04-30", "close": 0.022, "volume": 517372.0}, {"date": "2021-05-03", "close": 0.022, "volume": 24500.0}, {"date": "2021-05-04", "close": 0.021, "volume": 260000.0}, {"date": "2021-05-07", "close": 0.02, "volume": 52697.0}, {"date": "2021-05-10", "close": 0.019, "volume": 1543273.0}, {"date": "2021-05-11", "close": 0.018, "volume": 400000.0}, {"date": "2021-05-12", "close": 0.016, "volume": 499592.0}, {"date": "2021-05-13", "close": 0.019, "volume": 272686.0}, {"date": "2021-05-14", "close": 0.018, "volume": 1091712.0}, {"date": "2021-05-17", "close": 0.019, "volume": 2612370.0}, {"date": "2021-05-18", "close": 0.019, "volume": 1755814.0}, {"date": "2021-05-20", "close": 0.019, "volume": 11629592.0}, {"date": "2021-05-21", "close": 0.02, "volume": 435566.0}, {"date": "2021-05-26", "close": 0.021, "volume": 18782532.0}, {"date": "2021-05-27", "close": 0.022, "volume": 3129911.0}, {"date": "2021-05-28", "close": 0.024, "volume": 3442838.0}, {"date": "2021-05-31", "close": 0.023, "volume": 770338.0}, {"date": "2021-06-01", "close": 0.026, "volume": 4340740.0}, {"date": "2021-06-02", "close": 0.023, "volume": 3080352.0}, {"date": "2021-06-03", "close": 0.024, "volume": 2085760.0}, {"date": "2021-06-04", "close": 0.022, "volume": 3963641.0}, {"date": "2021-06-07", "close": 0.021, "volume": 1222536.0}, {"date": "2021-06-08", "close": 0.02, "volume": 1776292.0}, {"date": "2021-06-09", "close": 0.02, "volume": 7467495.0}, {"date": "2021-06-10", "close": 0.02, "volume": 2334913.0}, {"date": "2021-06-11", "close": 0.019, "volume": 2410698.0}, {"date": "2021-06-15", "close": 0.019, "volume": 8454370.0}, {"date": "2021-06-16", "close": 0.02, "volume": 1662067.0}, {"date": "2021-06-17", "close": 0.018, "volume": 5173697.0}, {"date": "2021-06-18", "close": 0.019, "volume": 2524562.0}, {"date": "2021-06-21", "close": 0.017, "volume": 3107201.0}, {"date": "2021-06-22", "close": 0.018, "volume": 25353876.0}, {"date": "2021-06-23", "close": 0.015, "volume": 17003787.0}, {"date": "2021-06-24", "close": 0.015, "volume": 3840716.0}, {"date": "2021-06-25", "close": 0.015, "volume": 12097605.0}, {"date": "2021-06-28", "close": 0.015, "volume": 3450190.0}, {"date": "2021-06-29", "close": 0.014, "volume": 5106087.0}, {"date": "2021-06-30", "close": 0.014, "volume": 11907690.0}, {"date": "2021-07-01", "close": 0.014, "volume": 413683.0}, {"date": "2021-07-02", "close": 0.014, "volume": 884423.0}, {"date": "2021-07-05", "close": 0.015, "volume": 760379.0}, {"date": "2021-07-06", "close": 0.015, "volume": 722478.0}, {"date": "2021-07-07", "close": 0.015, "volume": 500000.0}, {"date": "2021-07-08", "close": 0.015, "volume": 146500.0}, {"date": "2021-07-09", "close": 0.015, "volume": 621289.0}, {"date": "2021-07-12", "close": 0.015, "volume": 512711.0}, {"date": "2021-07-13", "close": 0.015, "volume": 135000.0}, {"date": "2021-07-14", "close": 0.014, "volume": 24000.0}, {"date": "2021-07-16", "close": 0.015, "volume": 200000.0}, {"date": "2021-07-19", "close": 0.015, "volume": 902500.0}, {"date": "2021-07-20", "close": 0.014, "volume": 288129.0}, {"date": "2021-07-21", "close": 0.016, "volume": 1476622.0}, {"date": "2021-07-22", "close": 0.015, "volume": 1176996.0}, {"date": "2021-07-23", "close": 0.017, "volume": 34665768.0}, {"date": "2021-07-26", "close": 0.016, "volume": 5086947.0}, {"date": "2021-07-27", "close": 0.015, "volume": 515620.0}, {"date": "2021-07-28", "close": 0.015, "volume": 1527825.0}, {"date": "2021-07-29", "close": 0.015, "volume": 1623393.0}, {"date": "2021-07-30", "close": 0.016, "volume": 1460928.0}, {"date": "2021-08-02", "close": 0.015, "volume": 663657.0}, {"date": "2021-08-03", "close": 0.015, "volume": 1227388.0}, {"date": "2021-08-04", "close": 0.015, "volume": 2256050.0}, {"date": "2021-08-05", "close": 0.015, "volume": 422321.0}, {"date": "2021-08-06", "close": 0.015, "volume": 614654.0}, {"date": "2021-08-09", "close": 0.016, "volume": 701315.0}, {"date": "2021-08-10", "close": 0.015, "volume": 1328722.0}, {"date": "2021-08-11", "close": 0.015, "volume": 426434.0}, {"date": "2021-08-12", "close": 0.014, "volume": 1695074.0}, {"date": "2021-08-16", "close": 0.015, "volume": 8909339.0}, {"date": "2021-08-17", "close": 0.014, "volume": 5646567.0}, {"date": "2021-08-18", "close": 0.014, "volume": 534015.0}, {"date": "2021-08-19", "close": 0.014, "volume": 100000.0}, {"date": "2021-08-20", "close": 0.014, "volume": 65000.0}, {"date": "2021-08-23", "close": 0.015, "volume": 2524110.0}, {"date": "2021-08-24", "close": 0.015, "volume": 1133823.0}, {"date": "2021-08-25", "close": 0.014, "volume": 1297102.0}, {"date": "2021-08-26", "close": 0.015, "volume": 14453324.0}, {"date": "2021-08-27", "close": 0.016, "volume": 3978079.0}, {"date": "2021-08-30", "close": 0.016, "volume": 11787633.0}, {"date": "2021-08-31", "close": 0.016, "volume": 2719432.0}, {"date": "2021-09-01", "close": 0.015, "volume": 3276582.0}, {"date": "2021-09-02", "close": 0.016, "volume": 1022800.0}, {"date": "2021-09-03", "close": 0.016, "volume": 6133737.0}, {"date": "2021-09-06", "close": 0.016, "volume": 10690846.0}, {"date": "2021-09-07", "close": 0.016, "volume": 171212.0}, {"date": "2021-09-08", "close": 0.015, "volume": 5228895.0}, {"date": "2021-09-09", "close": 0.015, "volume": 2113596.0}, {"date": "2021-09-10", "close": 0.016, "volume": 4039455.0}, {"date": "2021-09-13", "close": 0.015, "volume": 1750657.0}, {"date": "2021-09-14", "close": 0.016, "volume": 3677387.0}, {"date": "2021-09-15", "close": 0.016, "volume": 5191389.0}, {"date": "2021-09-16", "close": 0.0165, "volume": 511216.0}, {"date": "2021-09-17", "close": 0.017, "volume": 5115404.0}, {"date": "2021-09-20", "close": 0.016, "volume": 14727416.0}, {"date": "2021-09-21", "close": 0.016, "volume": 5018221.0}, {"date": "2021-09-23", "close": 0.016, "volume": 357000.0}, {"date": "2021-09-24", "close": 0.016, "volume": 5329281.0}, {"date": "2021-09-27", "close": 0.015, "volume": 3610047.0}, {"date": "2021-09-28", "close": 0.016, "volume": 2040941.0}, {"date": "2021-09-29", "close": 0.016, "volume": 843033.0}, {"date": "2021-09-30", "close": 0.016, "volume": 251610.0}, {"date": "2021-10-01", "close": 0.016, "volume": 10957.0}, {"date": "2021-10-04", "close": 0.016, "volume": 4665371.0}, {"date": "2021-10-05", "close": 0.017, "volume": 5416103.0}, {"date": "2021-10-06", "close": 0.017, "volume": 20822404.0}, {"date": "2021-10-07", "close": 0.017, "volume": 1034294.0}, {"date": "2021-10-08", "close": 0.016, "volume": 3219729.0}, {"date": "2021-10-11", "close": 0.016, "volume": 2668745.0}, {"date": "2021-10-12", "close": 0.016, "volume": 3893123.0}, {"date": "2021-10-13", "close": 0.017, "volume": 836276.0}, {"date": "2021-10-14", "close": 0.017, "volume": 10301956.0}, {"date": "2021-10-15", "close": 0.018, "volume": 5205875.0}, {"date": "2021-10-18", "close": 0.018, "volume": 3539611.0}, {"date": "2021-10-19", "close": 0.017, "volume": 676299.0}, {"date": "2021-10-20", "close": 0.018, "volume": 977334.0}, {"date": "2021-10-22", "close": 0.017, "volume": 6245427.0}, {"date": "2021-10-25", "close": 0.016, "volume": 3450207.0}, {"date": "2021-10-26", "close": 0.017, "volume": 559443.0}, {"date": "2021-10-27", "close": 0.017, "volume": 701351.0}, {"date": "2021-10-28", "close": 0.016, "volume": 2243845.0}, {"date": "2021-10-29", "close": 0.017, "volume": 1200000.0}, {"date": "2021-11-01", "close": 0.017, "volume": 2945173.0}, {"date": "2021-11-02", "close": 0.016, "volume": 1135591.0}, {"date": "2021-11-03", "close": 0.016, "volume": 1117246.0}, {"date": "2021-11-04", "close": 0.016, "volume": 654397.0}, {"date": "2021-11-05", "close": 0.016, "volume": 880238.0}, {"date": "2021-11-08", "close": 0.016, "volume": 2637447.0}, {"date": "2021-11-09", "close": 0.016, "volume": 2541806.0}, {"date": "2021-11-10", "close": 0.016, "volume": 3784595.0}, {"date": "2021-11-11", "close": 0.015, "volume": 1956913.0}, {"date": "2021-11-12", "close": 0.016, "volume": 1781300.0}, {"date": "2021-11-15", "close": 0.016, "volume": 7608920.0}, {"date": "2021-11-16", "close": 0.016, "volume": 1356000.0}, {"date": "2021-11-17", "close": 0.016, "volume": 131062.0}, {"date": "2021-11-18", "close": 0.015, "volume": 250000.0}, {"date": "2021-11-19", "close": 0.015, "volume": 4434996.0}, {"date": "2021-11-22", "close": 0.014, "volume": 2431666.0}, {"date": "2021-11-23", "close": 0.015, "volume": 3037500.0}, {"date": "2021-11-24", "close": 0.015, "volume": 888607.0}, {"date": "2021-11-25", "close": 0.015, "volume": 33840.0}, {"date": "2021-11-29", "close": 0.013, "volume": 2016758.0}, {"date": "2021-11-30", "close": 0.014, "volume": 258932.0}, {"date": "2021-12-01", "close": 0.015, "volume": 2278984.0}, {"date": "2021-12-03", "close": 0.013, "volume": 7029034.0}, {"date": "2021-12-06", "close": 0.013, "volume": 1607864.0}, {"date": "2021-12-07", "close": 0.013, "volume": 2827072.0}, {"date": "2021-12-09", "close": 0.013, "volume": 200001.0}, {"date": "2021-12-10", "close": 0.013, "volume": 1637516.0}, {"date": "2021-12-13", "close": 0.013, "volume": 744021.0}, {"date": "2021-12-14", "close": 0.013, "volume": 3485583.0}, {"date": "2021-12-15", "close": 0.012, "volume": 7826581.0}, {"date": "2021-12-16", "close": 0.012, "volume": 82500.0}, {"date": "2021-12-17", "close": 0.011, "volume": 4344206.0}, {"date": "2021-12-20", "close": 0.011, "volume": 1400214.0}, {"date": "2021-12-21", "close": 0.011, "volume": 261692.0}, {"date": "2021-12-22", "close": 0.014, "volume": 2917937.0}, {"date": "2021-12-23", "close": 0.013, "volume": 2277645.0}, {"date": "2021-12-24", "close": 0.013, "volume": 748400.0}, {"date": "2021-12-29", "close": 0.014, "volume": 261795.0}, {"date": "2021-12-30", "close": 0.013, "volume": 50000.0}, {"date": "2021-12-31", "close": 0.014, "volume": 200000.0}, {"date": "2022-01-04", "close": 0.014, "volume": 3593464.0}, {"date": "2022-01-05", "close": 0.014, "volume": 671428.0}, {"date": "2022-01-06", "close": 0.014, "volume": 350000.0}, {"date": "2022-01-07", "close": 0.014, "volume": 280000.0}, {"date": "2022-01-10", "close": 0.014, "volume": 1187605.0}, {"date": "2022-01-11", "close": 0.014, "volume": 461435.0}, {"date": "2022-01-12", "close": 0.014, "volume": 477967.0}, {"date": "2022-01-13", "close": 0.014, "volume": 246328.0}, {"date": "2022-01-14", "close": 0.013, "volume": 1273452.0}, {"date": "2022-01-17", "close": 0.013, "volume": 951792.0}, {"date": "2022-01-18", "close": 0.013, "volume": 431408.0}, {"date": "2022-01-19", "close": 0.014, "volume": 3173430.0}, {"date": "2022-01-20", "close": 0.015, "volume": 689073.0}, {"date": "2022-01-21", "close": 0.014, "volume": 690381.0}, {"date": "2022-01-24", "close": 0.014, "volume": 739700.0}, {"date": "2022-01-25", "close": 0.014, "volume": 10632175.0}, {"date": "2022-01-27", "close": 0.014, "volume": 704480.0}, {"date": "2022-01-28", "close": 0.014, "volume": 4336746.0}, {"date": "2022-01-31", "close": 0.015, "volume": 2916000.0}, {"date": "2022-02-02", "close": 0.014, "volume": 901818.0}, {"date": "2022-02-03", "close": 0.014, "volume": 1310411.0}, {"date": "2022-02-04", "close": 0.0145, "volume": 520865.0}, {"date": "2022-02-07", "close": 0.0145, "volume": 1010467.0}, {"date": "2022-02-08", "close": 0.0145, "volume": 1075000.0}, {"date": "2022-02-09", "close": 0.014, "volume": 200000.0}, {"date": "2022-02-10", "close": 0.017, "volume": 19794323.0}, {"date": "2022-02-11", "close": 0.017, "volume": 2934277.0}, {"date": "2022-02-14", "close": 0.017, "volume": 3813916.0}, {"date": "2022-02-15", "close": 0.016, "volume": 1027984.0}, {"date": "2022-02-16", "close": 0.017, "volume": 2584407.0}, {"date": "2022-02-17", "close": 0.017, "volume": 1777773.0}, {"date": "2022-02-18", "close": 0.016, "volume": 1811994.0}, {"date": "2022-02-21", "close": 0.018, "volume": 4469809.0}, {"date": "2022-02-22", "close": 0.017, "volume": 3559767.0}, {"date": "2022-02-23", "close": 0.017, "volume": 449083.0}, {"date": "2022-02-24", "close": 0.017, "volume": 3520420.0}, {"date": "2022-02-25", "close": 0.018, "volume": 4966586.0}, {"date": "2022-02-28", "close": 0.018, "volume": 734953.0}, {"date": "2022-03-01", "close": 0.017, "volume": 200000.0}, {"date": "2022-03-02", "close": 0.021, "volume": 14803041.0}, {"date": "2022-03-03", "close": 0.022, "volume": 17108179.0}, {"date": "2022-03-04", "close": 0.022, "volume": 7190784.0}, {"date": "2022-03-07", "close": 0.023, "volume": 4895805.0}, {"date": "2022-03-08", "close": 0.023, "volume": 7584358.0}, {"date": "2022-03-09", "close": 0.022, "volume": 1652174.0}, {"date": "2022-03-10", "close": 0.019, "volume": 14503201.0}, {"date": "2022-03-11", "close": 0.019, "volume": 3819189.0}, {"date": "2022-03-14", "close": 0.019, "volume": 3272423.0}, {"date": "2022-03-15", "close": 0.019, "volume": 1287267.0}, {"date": "2022-03-16", "close": 0.019, "volume": 350000.0}, {"date": "2022-03-17", "close": 0.019, "volume": 342592.0}, {"date": "2022-03-18", "close": 0.021, "volume": 2226211.0}, {"date": "2022-03-21", "close": 0.02, "volume": 591450.0}, {"date": "2022-03-22", "close": 0.021, "volume": 4074005.0}, {"date": "2022-03-23", "close": 0.021, "volume": 982565.0}, {"date": "2022-03-24", "close": 0.021, "volume": 810000.0}, {"date": "2022-03-25", "close": 0.019, "volume": 3802274.0}, {"date": "2022-03-28", "close": 0.022, "volume": 2322467.0}, {"date": "2022-03-29", "close": 0.022, "volume": 1684002.0}, {"date": "2022-03-30", "close": 0.021, "volume": 672149.0}, {"date": "2022-03-31", "close": 0.0205, "volume": 274629.0}, {"date": "2022-04-01", "close": 0.021, "volume": 435600.0}, {"date": "2022-04-04", "close": 0.021, "volume": 2681677.0}, {"date": "2022-04-05", "close": 0.021, "volume": 660387.0}, {"date": "2022-04-06", "close": 0.021, "volume": 2977659.0}, {"date": "2022-04-07", "close": 0.02, "volume": 58823.0}, {"date": "2022-04-08", "close": 0.02, "volume": 231270.0}, {"date": "2022-04-11", "close": 0.02, "volume": 485741.0}, {"date": "2022-04-12", "close": 0.02, "volume": 2103002.0}, {"date": "2022-04-13", "close": 0.02, "volume": 750117.0}, {"date": "2022-04-14", "close": 0.02, "volume": 730099.0}, {"date": "2022-04-19", "close": 0.021, "volume": 951569.0}, {"date": "2022-04-20", "close": 0.02, "volume": 1921734.0}, {"date": "2022-04-21", "close": 0.019, "volume": 98414.0}, {"date": "2022-04-22", "close": 0.019, "volume": 267002.0}, {"date": "2022-04-26", "close": 0.019, "volume": 1962052.0}, {"date": "2022-04-27", "close": 0.018, "volume": 234631.0}, {"date": "2022-04-28", "close": 0.018, "volume": 880935.0}, {"date": "2022-04-29", "close": 0.015, "volume": 2593411.0}, {"date": "2022-05-02", "close": 0.016, "volume": 1355301.0}, {"date": "2022-05-03", "close": 0.015, "volume": 1883318.0}, {"date": "2022-05-04", "close": 0.015, "volume": 3146361.0}, {"date": "2022-05-05", "close": 0.015, "volume": 764580.0}, {"date": "2022-05-06", "close": 0.014, "volume": 503941.0}, {"date": "2022-05-09", "close": 0.015, "volume": 455849.0}, {"date": "2022-05-10", "close": 0.015, "volume": 465130.0}, {"date": "2022-05-11", "close": 0.014, "volume": 102768.0}, {"date": "2022-05-12", "close": 0.014, "volume": 215806.0}, {"date": "2022-05-13", "close": 0.014, "volume": 50000.0}, {"date": "2022-05-17", "close": 0.014, "volume": 504139.0}, {"date": "2022-05-18", "close": 0.014, "volume": 595861.0}, {"date": "2022-05-23", "close": 0.014, "volume": 2635.0}, {"date": "2022-05-24", "close": 0.014, "volume": 658326.0}, {"date": "2022-05-25", "close": 0.014, "volume": 415670.0}, {"date": "2022-05-26", "close": 0.014, "volume": 225977.0}, {"date": "2022-05-27", "close": 0.014, "volume": 1181138.0}, {"date": "2022-05-30", "close": 0.014, "volume": 389999.0}, {"date": "2022-05-31", "close": 0.014, "volume": 890932.0}, {"date": "2022-06-01", "close": 0.013, "volume": 958852.0}, {"date": "2022-06-03", "close": 0.012, "volume": 2587261.0}, {"date": "2022-06-06", "close": 0.013, "volume": 780000.0}, {"date": "2022-06-07", "close": 0.012, "volume": 36000.0}, {"date": "2022-06-08", "close": 0.012, "volume": 104207.0}, {"date": "2022-06-09", "close": 0.013, "volume": 500000.0}, {"date": "2022-06-10", "close": 0.012, "volume": 1676503.0}, {"date": "2022-06-14", "close": 0.011, "volume": 2166281.0}, {"date": "2022-06-15", "close": 0.012, "volume": 511799.0}, {"date": "2022-06-16", "close": 0.013, "volume": 533635.0}, {"date": "2022-06-17", "close": 0.012, "volume": 153198.0}, {"date": "2022-06-20", "close": 0.012, "volume": 62750.0}, {"date": "2022-06-21", "close": 0.012, "volume": 169582.0}, {"date": "2022-06-22", "close": 0.012, "volume": 222350.0}, {"date": "2022-06-23", "close": 0.0115, "volume": 765859.0}, {"date": "2022-06-24", "close": 0.011, "volume": 811791.0}, {"date": "2022-06-27", "close": 0.01, "volume": 1432308.0}, {"date": "2022-06-28", "close": 0.01, "volume": 407000.0}, {"date": "2022-06-29", "close": 0.011, "volume": 1364034.0}, {"date": "2022-06-30", "close": 0.011, "volume": 768181.0}, {"date": "2022-07-01", "close": 0.01, "volume": 1056405.0}, {"date": "2022-07-04", "close": 0.012, "volume": 633433.0}, {"date": "2022-07-07", "close": 0.012, "volume": 893967.0}, {"date": "2022-07-08", "close": 0.012, "volume": 200000.0}, {"date": "2022-07-11", "close": 0.011, "volume": 795000.0}, {"date": "2022-07-12", "close": 0.011, "volume": 770187.0}, {"date": "2022-07-13", "close": 0.011, "volume": 611805.0}, {"date": "2022-07-18", "close": 0.013, "volume": 5646465.0}, {"date": "2022-07-19", "close": 0.0135, "volume": 551101.0}, {"date": "2022-07-20", "close": 0.013, "volume": 4099487.0}, {"date": "2022-07-21", "close": 0.014, "volume": 1881134.0}, {"date": "2022-07-22", "close": 0.014, "volume": 139133.0}, {"date": "2022-07-25", "close": 0.014, "volume": 380000.0}, {"date": "2022-07-26", "close": 0.014, "volume": 910477.0}, {"date": "2022-07-27", "close": 0.013, "volume": 100000.0}, {"date": "2022-07-28", "close": 0.013, "volume": 167748.0}, {"date": "2022-07-29", "close": 0.0135, "volume": 178655.0}, {"date": "2022-08-01", "close": 0.013, "volume": 914382.0}, {"date": "2022-08-02", "close": 0.013, "volume": 201149.0}, {"date": "2022-08-03", "close": 0.012, "volume": 2028277.0}, {"date": "2022-08-04", "close": 0.012, "volume": 544899.0}, {"date": "2022-08-08", "close": 0.012, "volume": 511610.0}, {"date": "2022-08-09", "close": 0.013, "volume": 328400.0}, {"date": "2022-08-10", "close": 0.013, "volume": 828206.0}, {"date": "2022-08-11", "close": 0.013, "volume": 689.0}, {"date": "2022-08-12", "close": 0.012, "volume": 848328.0}, {"date": "2022-08-15", "close": 0.013, "volume": 130706.0}, {"date": "2022-08-16", "close": 0.013, "volume": 1968662.0}, {"date": "2022-08-17", "close": 0.012, "volume": 665835.0}, {"date": "2022-08-18", "close": 0.0125, "volume": 32133.0}, {"date": "2022-08-23", "close": 0.013, "volume": 830700.0}, {"date": "2022-08-24", "close": 0.013, "volume": 414300.0}, {"date": "2022-08-25", "close": 0.013, "volume": 500000.0}, {"date": "2022-08-29", "close": 0.013, "volume": 945097.0}, {"date": "2022-08-31", "close": 0.013, "volume": 417526.0}, {"date": "2022-09-01", "close": 0.013, "volume": 11779.0}, {"date": "2022-09-02", "close": 0.012, "volume": 1443424.0}, {"date": "2022-09-05", "close": 0.012, "volume": 500000.0}, {"date": "2022-09-07", "close": 0.012, "volume": 175000.0}, {"date": "2022-09-08", "close": 0.013, "volume": 29412.0}, {"date": "2022-09-12", "close": 0.013, "volume": 38465.0}, {"date": "2022-09-14", "close": 0.013, "volume": 767619.0}, {"date": "2022-09-15", "close": 0.012, "volume": 400000.0}, {"date": "2022-09-16", "close": 0.012, "volume": 967341.0}, {"date": "2022-09-19", "close": 0.011, "volume": 136849.0}, {"date": "2022-09-20", "close": 0.011, "volume": 668965.0}, {"date": "2022-09-21", "close": 0.012, "volume": 861912.0}, {"date": "2022-09-23", "close": 0.012, "volume": 32807.0}, {"date": "2022-09-28", "close": 0.011, "volume": 1685492.0}, {"date": "2022-09-29", "close": 0.01, "volume": 1051746.0}, {"date": "2022-09-30", "close": 0.011, "volume": 520000.0}, {"date": "2022-10-04", "close": 0.011, "volume": 110599.0}, {"date": "2022-10-06", "close": 0.011, "volume": 10000.0}, {"date": "2022-10-10", "close": 0.012, "volume": 509794.0}, {"date": "2022-10-11", "close": 0.013, "volume": 591778.0}, {"date": "2022-10-17", "close": 0.012, "volume": 560000.0}, {"date": "2022-10-21", "close": 0.0115, "volume": 129202.0}, {"date": "2022-10-24", "close": 0.011, "volume": 8814.0}, {"date": "2022-10-25", "close": 0.011, "volume": 93900.0}, {"date": "2022-10-27", "close": 0.011, "volume": 3984013.0}, {"date": "2022-10-31", "close": 0.011, "volume": 140000.0}, {"date": "2022-11-01", "close": 0.011, "volume": 809924.0}, {"date": "2022-11-02", "close": 0.012, "volume": 342185.0}, {"date": "2022-11-07", "close": 0.01, "volume": 83400.0}, {"date": "2022-11-08", "close": 0.01, "volume": 209.0}, {"date": "2022-11-10", "close": 0.01, "volume": 126309.0}, {"date": "2022-11-15", "close": 0.01, "volume": 311556.0}, {"date": "2022-11-16", "close": 0.01, "volume": 2800.0}, {"date": "2022-11-17", "close": 0.01, "volume": 7307.0}, {"date": "2022-11-18", "close": 0.01, "volume": 233171.0}, {"date": "2022-11-21", "close": 0.01, "volume": 981675.0}, {"date": "2022-11-23", "close": 0.01, "volume": 30309.0}, {"date": "2022-11-28", "close": 0.011, "volume": 35000.0}, {"date": "2022-11-30", "close": 0.01, "volume": 620000.0}, {"date": "2022-12-01", "close": 0.01, "volume": 47619.0}, {"date": "2022-12-05", "close": 0.01, "volume": 1235270.0}, {"date": "2022-12-06", "close": 0.01, "volume": 40000.0}, {"date": "2022-12-07", "close": 0.01, "volume": 24730.0}, {"date": "2022-12-09", "close": 0.01, "volume": 110076.0}, {"date": "2022-12-12", "close": 0.009, "volume": 894328.0}, {"date": "2022-12-13", "close": 0.01, "volume": 295800.0}, {"date": "2022-12-14", "close": 0.01, "volume": 1903024.0}, {"date": "2022-12-19", "close": 0.01, "volume": 100000.0}, {"date": "2022-12-20", "close": 0.01, "volume": 321138.0}, {"date": "2022-12-22", "close": 0.0105, "volume": 900181.0}, {"date": "2022-12-28", "close": 0.01, "volume": 132014.0}, {"date": "2023-01-03", "close": 0.011, "volume": 481000.0}, {"date": "2023-01-04", "close": 0.011, "volume": 100047.0}, {"date": "2023-01-09", "close": 0.01, "volume": 64575.0}, {"date": "2023-01-12", "close": 0.01, "volume": 753554.0}, {"date": "2023-01-18", "close": 0.01, "volume": 119824.0}, {"date": "2023-01-20", "close": 0.011, "volume": 320176.0}, {"date": "2023-01-25", "close": 0.009, "volume": 28878.0}, {"date": "2023-01-27", "close": 0.008, "volume": 4027940.0}, {"date": "2023-02-01", "close": 0.006, "volume": 5077656.0}, {"date": "2023-02-02", "close": 0.007, "volume": 379870.0}, {"date": "2023-02-03", "close": 0.008, "volume": 2650845.0}, {"date": "2023-02-06", "close": 0.008, "volume": 302016.0}, {"date": "2023-02-07", "close": 0.008, "volume": 1000002.0}, {"date": "2023-02-10", "close": 0.008, "volume": 40293.0}, {"date": "2023-02-15", "close": 0.008, "volume": 493275.0}, {"date": "2023-02-20", "close": 0.008, "volume": 1250000.0}, {"date": "2023-02-22", "close": 0.007, "volume": 974993.0}, {"date": "2023-02-23", "close": 0.008, "volume": 1317817.0}, {"date": "2023-02-24", "close": 0.008, "volume": 59489.0}, {"date": "2023-02-27", "close": 0.007, "volume": 2125000.0}, {"date": "2023-02-28", "close": 0.007, "volume": 500000.0}, {"date": "2023-03-01", "close": 0.007, "volume": 626435.0}, {"date": "2023-03-02", "close": 0.007, "volume": 1117160.0}, {"date": "2023-03-03", "close": 0.007, "volume": 2000000.0}, {"date": "2023-03-06", "close": 0.006, "volume": 100000.0}, {"date": "2023-03-08", "close": 0.007, "volume": 187660.0}, {"date": "2023-03-13", "close": 0.006, "volume": 220000.0}, {"date": "2023-03-14", "close": 0.006, "volume": 294264.0}, {"date": "2023-03-16", "close": 0.006, "volume": 779551.0}, {"date": "2023-03-17", "close": 0.006, "volume": 17741.0}, {"date": "2023-03-24", "close": 0.006, "volume": 81425.0}, {"date": "2023-03-29", "close": 0.007, "volume": 3578546.0}, {"date": "2023-04-05", "close": 0.007, "volume": 6625.0}, {"date": "2023-04-06", "close": 0.006, "volume": 591071.0}, {"date": "2023-04-12", "close": 0.006, "volume": 49864.0}, {"date": "2023-04-14", "close": 0.006, "volume": 288680.0}, {"date": "2023-04-18", "close": 0.005, "volume": 1396010.0}, {"date": "2023-04-19", "close": 0.005, "volume": 612136.0}, {"date": "2023-04-21", "close": 0.005, "volume": 77777.0}, {"date": "2023-04-28", "close": 0.006, "volume": 1614520.0}, {"date": "2023-05-01", "close": 0.006, "volume": 11814.0}, {"date": "2023-05-02", "close": 0.005, "volume": 40000.0}, {"date": "2023-05-03", "close": 0.005, "volume": 460086.0}, {"date": "2023-05-08", "close": 0.004, "volume": 3243917.0}, {"date": "2023-05-09", "close": 0.003, "volume": 468979.0}, {"date": "2023-05-10", "close": 0.005, "volume": 1875390.0}, {"date": "2023-05-11", "close": 0.004, "volume": 504695.0}, {"date": "2023-05-23", "close": 0.003, "volume": 100000.0}, {"date": "2023-05-24", "close": 0.003, "volume": 50000.0}, {"date": "2023-05-29", "close": 0.003, "volume": 7011374.0}, {"date": "2023-05-30", "close": 0.003, "volume": 102915.0}, {"date": "2023-06-01", "close": 0.003, "volume": 121024.0}, {"date": "2023-06-06", "close": 0.003, "volume": 60000.0}, {"date": "2023-06-07", "close": 0.003, "volume": 250000.0}, {"date": "2023-06-13", "close": 0.003, "volume": 203926.0}, {"date": "2023-06-14", "close": 0.003, "volume": 5979823.0}, {"date": "2023-06-15", "close": 0.003, "volume": 333333.0}, {"date": "2023-06-16", "close": 0.003, "volume": 500000.0}, {"date": "2023-06-19", "close": 0.003, "volume": 182693.0}, {"date": "2023-06-20", "close": 0.003, "volume": 333333.0}, {"date": "2023-06-21", "close": 0.003, "volume": 333333.0}, {"date": "2023-06-22", "close": 0.003, "volume": 144.0}, {"date": "2023-06-23", "close": 0.003, "volume": 333333.0}, {"date": "2023-06-26", "close": 0.002, "volume": 413326.0}, {"date": "2023-06-27", "close": 0.002, "volume": 1860000.0}, {"date": "2023-06-28", "close": 0.003, "volume": 210051.0}, {"date": "2023-06-29", "close": 0.003, "volume": 300000.0}, {"date": "2023-06-30", "close": 0.002, "volume": 489054.0}, {"date": "2023-07-04", "close": 0.003, "volume": 2417571.0}, {"date": "2023-07-06", "close": 0.003, "volume": 22.0}, {"date": "2023-07-14", "close": 0.003, "volume": 73983.0}, {"date": "2023-07-18", "close": 0.003, "volume": 199890.0}, {"date": "2023-07-19", "close": 0.003, "volume": 4434576.0}, {"date": "2023-07-20", "close": 0.003, "volume": 61983.0}, {"date": "2023-07-28", "close": 0.003, "volume": 100000.0}, {"date": "2023-08-09", "close": 0.003, "volume": 2500338.0}, {"date": "2023-08-15", "close": 0.003, "volume": 581794.0}, {"date": "2023-08-16", "close": 0.003, "volume": 171374.0}, {"date": "2023-08-17", "close": 0.003, "volume": 224452.0}, {"date": "2023-08-28", "close": 0.003, "volume": 23555.0}, {"date": "2023-08-29", "close": 0.003, "volume": 22825.0}, {"date": "2023-08-30", "close": 0.002, "volume": 27175.0}, {"date": "2023-09-06", "close": 0.003, "volume": 62975.0}, {"date": "2023-09-08", "close": 0.003, "volume": 20000.0}, {"date": "2023-09-13", "close": 0.003, "volume": 148.0}, {"date": "2023-09-18", "close": 0.003, "volume": 500000.0}, {"date": "2023-09-20", "close": 0.004, "volume": 2269201.0}, {"date": "2023-09-22", "close": 0.004, "volume": 250000.0}, {"date": "2023-09-27", "close": 0.004, "volume": 115.0}, {"date": "2023-09-28", "close": 0.004, "volume": 5797419.0}, {"date": "2023-10-04", "close": 0.004, "volume": 930682.0}, {"date": "2023-10-05", "close": 0.004, "volume": 570325.0}, {"date": "2023-10-12", "close": 0.004, "volume": 25.0}, {"date": "2023-10-20", "close": 0.003, "volume": 2875001.0}, {"date": "2023-10-24", "close": 0.003, "volume": 1917844.0}, {"date": "2023-10-25", "close": 0.003, "volume": 99999.0}, {"date": "2023-10-31", "close": 0.003, "volume": 1703617.0}, {"date": "2023-11-03", "close": 0.003, "volume": 700000.0}, {"date": "2023-11-14", "close": 0.003, "volume": 100000.0}, {"date": "2023-11-20", "close": 0.003, "volume": 1000000.0}, {"date": "2023-11-28", "close": 0.002, "volume": 532835.0}, {"date": "2023-11-29", "close": 0.0025, "volume": 4183000.0}, {"date": "2023-12-05", "close": 0.002, "volume": 183000.0}, {"date": "2023-12-06", "close": 0.003, "volume": 166668.0}, {"date": "2023-12-11", "close": 0.002, "volume": 4378319.0}, {"date": "2023-12-14", "close": 0.003, "volume": 139999.0}, {"date": "2023-12-15", "close": 0.003, "volume": 2500000.0}, {"date": "2023-12-19", "close": 0.0025, "volume": 100000.0}, {"date": "2023-12-20", "close": 0.0025, "volume": 322002.0}, {"date": "2023-12-21", "close": 0.0025, "volume": 500000.0}, {"date": "2023-12-27", "close": 0.002, "volume": 200000.0}, {"date": "2024-01-23", "close": 0.003, "volume": 1000000.0}, {"date": "2024-01-24", "close": 0.0025, "volume": 901167.0}, {"date": "2024-02-01", "close": 0.002, "volume": 100000.0}, {"date": "2024-02-02", "close": 0.002, "volume": 150000.0}, {"date": "2024-03-05", "close": 0.002, "volume": 15000.0}, {"date": "2024-03-15", "close": 0.002, "volume": 500000.0}, {"date": "2024-03-21", "close": 0.002, "volume": 235000.0}, {"date": "2024-03-25", "close": 0.002, "volume": 10540864.0}, {"date": "2024-03-27", "close": 0.003, "volume": 332630.0}, {"date": "2024-04-02", "close": 0.003, "volume": 250000.0}, {"date": "2024-04-03", "close": 0.003, "volume": 99.0}, {"date": "2024-04-10", "close": 0.002, "volume": 500000.0}, {"date": "2024-04-12", "close": 0.002, "volume": 273280.0}, {"date": "2024-04-23", "close": 0.002, "volume": 493733.0}, {"date": "2024-04-26", "close": 0.002, "volume": 5691879.0}, {"date": "2024-04-30", "close": 0.002, "volume": 2420700.0}, {"date": "2024-05-06", "close": 0.002, "volume": 920000.0}, {"date": "2024-05-08", "close": 0.002, "volume": 186776.0}, {"date": "2024-05-09", "close": 0.002, "volume": 1833331.0}, {"date": "2024-05-13", "close": 0.002, "volume": 92500.0}, {"date": "2024-05-16", "close": 0.002, "volume": 1712500.0}, {"date": "2024-05-21", "close": 0.003, "volume": 3953189.0}, {"date": "2024-05-22", "close": 0.003, "volume": 253292.0}, {"date": "2024-05-28", "close": 0.002, "volume": 135125.0}, {"date": "2024-05-30", "close": 0.002, "volume": 200000.0}, {"date": "2024-06-03", "close": 0.003, "volume": 729384.0}, {"date": "2024-06-04", "close": 0.003, "volume": 623492.0}, {"date": "2024-06-05", "close": 0.003, "volume": 454800.0}, {"date": "2024-06-06", "close": 0.003, "volume": 1707246.0}, {"date": "2024-06-07", "close": 0.004, "volume": 3102000.0}, {"date": "2024-06-11", "close": 0.004, "volume": 1223326.0}, {"date": "2024-06-12", "close": 0.004, "volume": 315540.0}, {"date": "2024-06-19", "close": 0.004, "volume": 718538.0}, {"date": "2024-06-20", "close": 0.003, "volume": 650000.0}, {"date": "2024-06-24", "close": 0.003, "volume": 1665666.0}, {"date": "2024-06-25", "close": 0.002, "volume": 3172734.0}, {"date": "2024-06-26", "close": 0.005, "volume": 3868365.0}, {"date": "2024-06-27", "close": 0.004, "volume": 1894999.0}, {"date": "2024-06-28", "close": 0.003, "volume": 400000.0}, {"date": "2024-07-08", "close": 0.003, "volume": 1214647.0}, {"date": "2024-07-10", "close": 0.003, "volume": 199999.0}, {"date": "2024-07-16", "close": 0.003, "volume": 10076099.0}, {"date": "2024-07-17", "close": 0.003, "volume": 66146.0}, {"date": "2024-07-18", "close": 0.003, "volume": 394497.0}, {"date": "2024-07-22", "close": 0.0025, "volume": 136376.0}, {"date": "2024-07-26", "close": 0.003, "volume": 1307051.0}, {"date": "2024-07-30", "close": 0.003, "volume": 440000.0}, {"date": "2024-08-15", "close": 0.0025, "volume": 108695.0}, {"date": "2024-08-22", "close": 0.0025, "volume": 2000000.0}, {"date": "2024-08-30", "close": 0.002, "volume": 13682000.0}, {"date": "2024-09-02", "close": 0.0015, "volume": 956325.0}, {"date": "2024-09-03", "close": 0.002, "volume": 464153.0}, {"date": "2024-09-04", "close": 0.002, "volume": 47500.0}, {"date": "2024-09-10", "close": 0.0015, "volume": 625000.0}, {"date": "2024-09-19", "close": 0.0015, "volume": 281250.0}, {"date": "2024-09-25", "close": 0.0015, "volume": 470000.0}, {"date": "2024-09-26", "close": 0.001, "volume": 1100000.0}, {"date": "2024-09-27", "close": 0.0015, "volume": 2375000.0}, {"date": "2024-09-30", "close": 0.001, "volume": 3272.0}, {"date": "2024-10-01", "close": 0.002, "volume": 779662.0}, {"date": "2024-10-02", "close": 0.002, "volume": 250000.0}, {"date": "2024-10-04", "close": 0.002, "volume": 13359694.0}, {"date": "2024-10-08", "close": 0.002, "volume": 2421212.0}, {"date": "2024-10-11", "close": 0.002, "volume": 1785267.0}, {"date": "2024-10-21", "close": 0.002, "volume": 300000.0}, {"date": "2024-10-23", "close": 0.002, "volume": 933.0}, {"date": "2024-10-24", "close": 0.002, "volume": 57142.0}, {"date": "2024-10-28", "close": 0.002, "volume": 1978626.0}, {"date": "2024-10-29", "close": 0.002, "volume": 761786.0}, {"date": "2024-11-06", "close": 0.003, "volume": 600000.0}, {"date": "2024-11-07", "close": 0.003, "volume": 503333.0}, {"date": "2024-11-14", "close": 0.002, "volume": 333333.0}, {"date": "2024-11-15", "close": 0.002, "volume": 250000.0}, {"date": "2024-11-18", "close": 0.002, "volume": 250000.0}, {"date": "2024-11-20", "close": 0.002, "volume": 31375.0}, {"date": "2024-12-03", "close": 0.002, "volume": 500000.0}, {"date": "2024-12-04", "close": 0.002, "volume": 450000.0}, {"date": "2024-12-12", "close": 0.002, "volume": 50000.0}, {"date": "2024-12-19", "close": 0.002, "volume": 776855.0}, {"date": "2024-12-20", "close": 0.002, "volume": 10416.0}, {"date": "2025-01-03", "close": 0.002, "volume": 9108.0}, {"date": "2025-01-08", "close": 0.002, "volume": 10000.0}, {"date": "2025-01-21", "close": 0.002, "volume": 18333.0}, {"date": "2025-02-03", "close": 0.002, "volume": 30000.0}, {"date": "2025-02-04", "close": 0.002, "volume": 70000.0}, {"date": "2025-02-13", "close": 0.002, "volume": 59322.0}, {"date": "2025-02-18", "close": 0.001, "volume": 625000.0}, {"date": "2025-02-25", "close": 0.0015, "volume": 111111.0}, {"date": "2025-03-03", "close": 0.001, "volume": 182.0}, {"date": "2025-03-05", "close": 0.002, "volume": 161389.0}, {"date": "2025-03-14", "close": 0.002, "volume": 144000.0}, {"date": "2025-03-20", "close": 0.0015, "volume": 144000.0}, {"date": "2025-04-30", "close": 0.001, "volume": 100000.0}, {"date": "2025-05-09", "close": 0.002, "volume": 1000000.0}, {"date": "2025-05-12", "close": 0.002, "volume": 125.0}, {"date": "2025-05-14", "close": 0.002, "volume": 40000.0}, {"date": "2025-05-19", "close": 0.002, "volume": 2986124.0}, {"date": "2025-05-20", "close": 0.003, "volume": 534385.0}, {"date": "2025-05-22", "close": 0.002, "volume": 2054526.0}, {"date": "2025-05-26", "close": 0.002, "volume": 260000.0}, {"date": "2025-05-27", "close": 0.002, "volume": 182470.0}, {"date": "2025-05-28", "close": 0.002, "volume": 41750.0}, {"date": "2025-06-02", "close": 0.002, "volume": 100000.0}, {"date": "2025-06-04", "close": 0.002, "volume": 250000.0}, {"date": "2025-06-06", "close": 0.002, "volume": 2055032.0}, {"date": "2025-06-10", "close": 0.002, "volume": 348409.0}, {"date": "2025-06-11", "close": 0.002, "volume": 88878.0}, {"date": "2025-06-12", "close": 0.002, "volume": 368172.0}, {"date": "2025-06-13", "close": 0.002, "volume": 117647.0}, {"date": "2025-06-17", "close": 0.0015, "volume": 3624645.0}, {"date": "2025-06-18", "close": 0.0015, "volume": 1000000.0}, {"date": "2025-06-25", "close": 0.0015, "volume": 4667924.0}, {"date": "2025-06-26", "close": 0.001, "volume": 4062051.0}, {"date": "2025-06-30", "close": 0.002, "volume": 165600.0}, {"date": "2025-07-10", "close": 0.001, "volume": 100000.0}, {"date": "2025-07-31", "close": 0.002, "volume": 6816666.0}, {"date": "2025-08-01", "close": 0.002, "volume": 772000.0}, {"date": "2025-08-05", "close": 0.002, "volume": 5367116.0}, {"date": "2025-08-11", "close": 0.002, "volume": 60000.0}, {"date": "2025-08-12", "close": 0.002, "volume": 450000.0}, {"date": "2025-08-15", "close": 0.002, "volume": 500000.0}, {"date": "2025-08-19", "close": 0.002, "volume": 2000000.0}, {"date": "2025-08-20", "close": 0.0025, "volume": 3220.0}, {"date": "2025-08-21", "close": 0.002, "volume": 49068.0}, {"date": "2025-08-26", "close": 0.0025, "volume": 100.0}, {"date": "2025-08-27", "close": 0.0025, "volume": 1000100.0}, {"date": "2025-08-28", "close": 0.002, "volume": 351916.0}, {"date": "2025-09-03", "close": 0.002, "volume": 217500.0}, {"date": "2025-09-04", "close": 0.002, "volume": 2052.0}, {"date": "2025-09-05", "close": 0.002, "volume": 312500.0}, {"date": "2025-09-16", "close": 0.002, "volume": 30076829.0}, {"date": "2025-09-17", "close": 0.0025, "volume": 1125000.0}, {"date": "2025-09-19", "close": 0.002, "volume": 1000000.0}, {"date": "2025-09-22", "close": 0.002, "volume": 1050000.0}, {"date": "2025-09-24", "close": 0.002, "volume": 1.0}, {"date": "2025-10-01", "close": 0.002, "volume": 1025000.0}, {"date": "2025-10-03", "close": 0.0025, "volume": 1746701.0}, {"date": "2025-10-08", "close": 0.002, "volume": 6000000.0}, {"date": "2025-10-10", "close": 0.002, "volume": 439402.0}, {"date": "2025-10-14", "close": 0.002, "volume": 3500000.0}, {"date": "2025-10-16", "close": 0.002, "volume": 335180.0}, {"date": "2025-10-23", "close": 0.002, "volume": 220000.0}, {"date": "2025-10-27", "close": 0.0025, "volume": 333333.0}, {"date": "2025-10-28", "close": 0.002, "volume": 494000.0}, {"date": "2025-10-29", "close": 0.002, "volume": 473198.0}, {"date": "2025-11-04", "close": 0.0025, "volume": 2500000.0}, {"date": "2025-11-10", "close": 0.002, "volume": 1000.0}, {"date": "2025-11-13", "close": 0.002, "volume": 5119555.0}, {"date": "2025-11-14", "close": 0.002, "volume": 552021.0}, {"date": "2025-11-17", "close": 0.002, "volume": 51522.0}, {"date": "2025-11-19", "close": 0.0015, "volume": 18479.0}, {"date": "2025-11-20", "close": 0.002, "volume": 7740270.0}, {"date": "2025-11-21", "close": 0.002, "volume": 515025.0}, {"date": "2025-11-25", "close": 0.002, "volume": 250000.0}, {"date": "2025-11-27", "close": 0.002, "volume": 114.0}, {"date": "2025-12-23", "close": 0.002, "volume": 250000.0}, {"date": "2025-12-24", "close": 0.002, "volume": 68695.0}, {"date": "2025-12-29", "close": 0.002, "volume": 79509.0}, {"date": "2025-12-30", "close": 0.001, "volume": 1000000.0}, {"date": "2026-01-08", "close": 0.0015, "volume": 1750000.0}, {"date": "2026-01-15", "close": 0.002, "volume": 26096520.0}, {"date": "2026-01-16", "close": 0.002, "volume": 7025098.0}, {"date": "2026-01-29", "close": 0.002, "volume": 1125920.0}, {"date": "2026-02-06", "close": 0.002, "volume": 3848039.0}, {"date": "2026-02-11", "close": 0.002, "volume": 11204936.0}, {"date": "2026-02-13", "close": 0.002, "volume": 500000.0}, {"date": "2026-02-17", "close": 0.002, "volume": 3616064.0}, {"date": "2026-02-18", "close": 0.002, "volume": 5746110.0}, {"date": "2026-02-19", "close": 0.002, "volume": 1537413.0}, {"date": "2026-02-20", "close": 0.002, "volume": 5294161.0}, {"date": "2026-02-23", "close": 0.002, "volume": 260714.0}, {"date": "2026-02-24", "close": 0.002, "volume": 737.0}, {"date": "2026-02-26", "close": 0.002, "volume": 500000.0}, {"date": "2026-03-03", "close": 0.0015, "volume": 640000.0}, {"date": "2026-03-04", "close": 0.002, "volume": 5365000.0}, {"date": "2026-03-09", "close": 0.002, "volume": 10561050.0}, {"date": "2026-03-16", "close": 0.003, "volume": 1318536.0}, {"date": "2026-03-19", "close": 0.003, "volume": 200000.0}, {"date": "2026-03-23", "close": 0.002, "volume": 10529449.0}, {"date": "2026-03-24", "close": 0.002, "volume": 379459.0}, {"date": "2026-03-25", "close": 0.002, "volume": 250000.0}, {"date": "2026-03-26", "close": 0.002, "volume": 7240627.0}, {"date": "2026-03-31", "close": 0.002, "volume": 188889.0}, {"date": "2026-04-10", "close": 0.0025, "volume": 250000.0}, {"date": "2026-04-13", "close": 0.002, "volume": 12576656.0}, {"date": "2026-04-17", "close": 0.0025, "volume": 1000000.0}, {"date": "2026-04-20", "close": 0.002, "volume": 62500.0}, {"date": "2026-04-22", "close": 0.002, "volume": 1200000.0}, {"date": "2026-04-28", "close": 0.002, "volume": 1262499.0}, {"date": "2026-04-30", "close": 0.002, "volume": 396026.0}, {"date": "2026-05-04", "close": 0.002, "volume": 552994.0}, {"date": "2026-05-11", "close": 0.002, "volume": 4591895.0}, {"date": "2026-05-13", "close": 0.0015, "volume": 89567.0}, {"date": "2026-05-14", "close": 0.002, "volume": 8280333.0}, {"date": "2026-05-15", "close": 0.002, "volume": 500000.0}, {"date": "2026-05-18", "close": 0.002, "volume": 1250000.0}, {"date": "2026-05-19", "close": 0.001, "volume": 50000.0}, {"date": "2026-05-20", "close": 0.002, "volume": 2229121.0}, {"date": "2026-05-21", "close": 0.002, "volume": 564214.0}, {"date": "2026-05-25", "close": 0.0015, "volume": 530000.0}, {"date": "2026-06-15", "close": 0.0015, "volume": 7926688.0}, {"date": "2026-06-19", "close": 0.0015, "volume": 1500000.0}, {"date": "2026-06-24", "close": 0.001, "volume": 100000.0}, {"date": "2026-06-25", "close": 0.001, "volume": 23000.0}, {"date": "2026-06-26", "close": 0.001, "volume": 150000.0}, {"date": "2026-06-29", "close": 0.001, "volume": 504000.0}, {"date": "2026-07-10", "close": 0.002, "volume": 2213566.0}, {"date": "2026-07-16", "close": 0.0015, "volume": 5500000.0}, {"date": "2026-08-07", "close": 0.001, "volume": 383.0}, {"date": "2026-08-18", "close": 0.001, "volume": 5854.0}, {"date": "2026-08-24", "close": 0.0015, "volume": 3651251.0}, {"date": "2026-08-26", "close": 0.001, "volume": 14250345.0}, {"date": "2026-09-01", "close": 0.001, "volume": 236382.0}], "refreshing": true}