{"ticker": "WRK", "overview": {"name": "Wrkr Ltd", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 11100.0, "sell_n": 0, "sell_sum": 0, "net": 11100.0, "insiders": 1, "first_date": "2026-07-31", "last_date": "2026-07-31"}, "metrics": {"ticker": "WRK", "has_prices": true, "as_of": "2026-08-06", "last": 0.075, "prev_close": 0.075, "change": 0.0, "change_pct": 0.0, "session_volume": 10212837.0, "vwap_5": 0.07418104828409035, "vwap_20": 0.07757710178258778, "vwap_60": 0.08985326249650814, "vwap_250": 0.11288294762499318, "high_52w": 0.165, "low_52w": 0.072, "avg_volume_20": 1728282.35, "sessions": 400, "market_cap": {"value": 132817741.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03142661", "src": "ASX", "ticker": "WRK", "cik": "", "company": "Wrkr Ltd", "company_raw": "Wrkr Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on WRK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142661", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58544}, {"id": "ASX-03142645", "src": "ASX", "ticker": "WRK", "cik": "", "company": "Wrkr Ltd", "company_raw": "Wrkr Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on WRK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142645", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58544}, {"id": "ASX-03138448", "src": "ASX", "ticker": "WRK", "cik": "", "company": "Wrkr Ltd", "company_raw": "Wrkr Ltd", "who": "Dm", "who_key": "DM", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: DM changes a holding in WRK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138448", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75824}, {"id": "ASX-03127759", "src": "ASX", "ticker": "WRK", "cik": "", "company": "Wrkr Ltd", "company_raw": "Wrkr LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their WRK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127759", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107504}, {"id": "ASX-03126912", "src": "ASX", "ticker": "WRK", "cik": "", "company": "Wrkr Ltd", "company_raw": "Wrkr LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their WRK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126912", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108944}, {"id": "ASX-03126911", "src": "ASX", "ticker": "WRK", "cik": "", "company": "Wrkr Ltd", "company_raw": "Wrkr LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their WRK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126911", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108944}, {"id": "ASX-03126910", "src": "ASX", "ticker": "WRK", "cik": "", "company": "Wrkr Ltd", "company_raw": "Wrkr LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their WRK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126910", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108944}, {"id": "ASX-03121401", "src": "ASX", "ticker": "WRK", "cik": "", "company": "Wrkr Ltd", "company_raw": "WRKR Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in WRK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121401", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}, {"id": "ASX3Y-03117360-1", "src": "ASX", "ticker": "WRK", "cik": "", "company": "Wrkr Ltd", "company_raw": "Wrkr Ltd", "who": "Paul Collins", "who_key": "Paul Collins", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11100.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $11K of WRK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117360", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}, {"id": "ASXSH-03116064", "src": "ASX", "ticker": "WRK", "cik": "", "company": "Wrkr Ltd", "company_raw": "Wrkr Ltd", "who": "Wilson Asset Management Group (refer entities listed in Annexure A)", "who_key": "Wilson Asset Management Group (refer entities listed in Annexure A)", "role": "Substantial holder", "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": "Wilson Asset Management Group (refer entities listed in Annexure A) tops up WRK: 5.47% to 6.79%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116064", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140624}, {"id": "ASX-03116455", "src": "ASX", "ticker": "WRK", "cik": "", "company": "Wrkr Ltd", "company_raw": "WRKR Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "WRK: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116455", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152144}], "recent_buys": [{"id": "ASX3Y-03117360-1", "src": "ASX", "ticker": "WRK", "cik": "", "company": "Wrkr Ltd", "company_raw": "Wrkr Ltd", "who": "Paul Collins", "who_key": "Paul Collins", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11100.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $11K of WRK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117360", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Emma Dobson", "notice_type": "3Y", "direct_shares": 4303540.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138586-2A1698597", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Collins", "notice_type": "3Y", "direct_shares": 37066667.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138602-2A1698605", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Wilson Asset Management Group (refer entities listed in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.79, "notice_date": "2026-07-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116064-2A1686766", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robin Beauchamp", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-21", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Don Sharp", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-19", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jake Wynne", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-19", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134389-2A1696623", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117360-2A1687268", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/wrk", "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": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/wrk", "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": "2025-07-06", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-02", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-16", "source_url": "https://www.marketindex.com.au/asx/wrk", "needs_ocr": 0}], "directors": [{"name": "Paul Collins", "first_seen": "2026-09-22", "last_seen": "2026-09-22", "status": "current", "notices": 1}, {"name": "Emma Dobson", "first_seen": "2026-09-22", "last_seen": "2026-09-22", "status": "current", "notices": 1}, {"name": "Jake Wynne", "first_seen": "2016-12-19", "last_seen": "2016-12-19", "status": "past", "notices": 1}, {"name": "Don Sharp", "first_seen": "2016-12-19", "last_seen": "2016-12-19", "status": "past", "notices": 1}, {"name": "Robin Beauchamp", "first_seen": "2016-12-21", "last_seen": "2016-12-21", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Paul Collins", "who_key": "Paul Collins", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11100.0, "sold": 0, "net": 11100.0, "trades": 1, "top_score": 28.0, "lean": "buying", "history": [{"action": "BUY", "amount": 11100.0, "date": "2026-07-31", "score": 28.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117360"}], "latest": {"action": "BUY", "amount": 11100.0, "date": "2026-07-31", "score": 28.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117360"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activity Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155778-2A1707187"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Q1 FY27 Quarterly Results and Investor Call", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154919-2A1706836"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152881-2A1706035"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "2026 AGM - Meeting Date & Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144353-2A1701778"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Application for quotation of securities - WRK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138727-2A1698658"}], "performance": {"ticker": "WRK", "has_prices": true, "summary": {"n": 2, "avg": -0.16820039165449405, "win_rate": 0.5, "best": 0.08108108108108115, "worst": -0.41748186439006923, "as_of": "2026-11-02"}, "buys": [{"who": "Paul Collins", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11100.0, "date": "2026-07-31", "score": 28.0, "ref_price": 0.074, "return": 0.08108108108108115}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 0.13733478, "return": -0.41748186439006923}]}, "price_series": [{"date": "2016-12-19", "close": 0.1525942, "volume": 884083.0}, {"date": "2016-12-20", "close": 0.12970507, "volume": 5709504.0}, {"date": "2016-12-21", "close": 0.141149635, "volume": 209707.0}, {"date": "2016-12-22", "close": 0.141149635, "volume": 32767.0}, {"date": "2016-12-23", "close": 0.1525942, "volume": 1002659.0}, {"date": "2016-12-28", "close": 0.171668475, "volume": 674007.0}, {"date": "2016-12-29", "close": 0.164038765, "volume": 427749.0}, {"date": "2016-12-30", "close": 0.17548333, "volume": 321113.0}, {"date": "2017-01-03", "close": 0.17548333, "volume": 88863.0}, {"date": "2017-01-04", "close": 0.16785362, "volume": 439013.0}, {"date": "2017-01-05", "close": 0.156409055, "volume": 255147.0}, {"date": "2017-01-09", "close": 0.1525942, "volume": 542382.0}, {"date": "2017-01-10", "close": 0.1525942, "volume": 130361.0}, {"date": "2017-01-11", "close": 0.148779345, "volume": 167765.0}, {"date": "2017-01-12", "close": 0.156409055, "volume": 166128.0}, {"date": "2017-01-13", "close": 0.14496449, "volume": 70482.0}, {"date": "2017-01-16", "close": 0.148779345, "volume": 122370.0}, {"date": "2017-01-17", "close": 0.148779345, "volume": 9568.0}, {"date": "2017-01-19", "close": 0.13733478, "volume": 105115.0}, {"date": "2017-01-23", "close": 0.148779345, "volume": 65533.0}, {"date": "2017-01-24", "close": 0.148779345, "volume": 69072.0}, {"date": "2017-01-25", "close": 0.14496449, "volume": 56654.0}, {"date": "2017-01-27", "close": 0.148779345, "volume": 1966.0}, {"date": "2017-01-30", "close": 0.14496449, "volume": 78640.0}, {"date": "2017-01-31", "close": 0.14496449, "volume": 149791.0}, {"date": "2017-02-02", "close": 0.14496449, "volume": 156870.0}, {"date": "2017-02-03", "close": 0.14496449, "volume": 89888.0}, {"date": "2017-02-06", "close": 0.141149635, "volume": 3932.0}, {"date": "2017-02-07", "close": 0.141149635, "volume": 3932.0}, {"date": "2017-02-08", "close": 0.141149635, "volume": 4587.0}, {"date": "2017-02-10", "close": 0.13733478, "volume": 19956.0}, {"date": "2017-02-13", "close": 0.14496449, "volume": 316961.0}, {"date": "2017-02-14", "close": 0.14496449, "volume": 32767.0}, {"date": "2017-02-16", "close": 0.141149635, "volume": 13303.0}, {"date": "2017-02-20", "close": 0.141149635, "volume": 65533.0}, {"date": "2017-02-23", "close": 0.141149635, "volume": 6750.0}, {"date": "2017-02-24", "close": 0.141149635, "volume": 58980.0}, {"date": "2017-02-27", "close": 0.13733478, "volume": 66516.0}, {"date": "2017-03-02", "close": 0.14496449, "volume": 65533.0}, {"date": "2017-03-08", "close": 0.141149635, "volume": 19955.0}, {"date": "2017-03-09", "close": 0.141149635, "volume": 920021.0}, {"date": "2017-03-10", "close": 0.141149635, "volume": 11184.0}, {"date": "2017-03-14", "close": 0.13733478, "volume": 3642.0}, {"date": "2017-03-16", "close": 0.13733478, "volume": 19660.0}, {"date": "2017-03-28", "close": 0.13733478, "volume": 427130.0}, {"date": "2017-03-29", "close": 0.14496449, "volume": 565488.0}, {"date": "2017-03-30", "close": 0.14496449, "volume": 100921.0}, {"date": "2017-03-31", "close": 0.14496449, "volume": 229661.0}, {"date": "2017-04-03", "close": 0.14496449, "volume": 38434.0}, {"date": "2017-04-12", "close": 0.141149635, "volume": 20971.0}, {"date": "2017-04-18", "close": 0.141149635, "volume": 48495.0}, {"date": "2017-04-19", "close": 0.14496449, "volume": 26213.0}, {"date": "2017-04-21", "close": 0.14496449, "volume": 34249.0}, {"date": "2017-05-01", "close": 0.12970507, "volume": 23280.0}, {"date": "2017-05-02", "close": 0.12970507, "volume": 101603.0}, {"date": "2017-05-03", "close": 0.133519925, "volume": 7500.0}, {"date": "2017-05-05", "close": 0.12970507, "volume": 45504.0}, {"date": "2017-05-10", "close": 0.125890215, "volume": 32678.0}, {"date": "2017-05-11", "close": 0.12207536, "volume": 26213.0}, {"date": "2017-05-12", "close": 0.125890215, "volume": 1507.0}, {"date": "2017-05-15", "close": 0.12207536, "volume": 46070.0}, {"date": "2017-05-16", "close": 0.12207536, "volume": 7101.0}, {"date": "2017-05-17", "close": 0.103001085, "volume": 408490.0}, {"date": "2017-05-18", "close": 0.09155652, "volume": 373152.0}, {"date": "2017-05-19", "close": 0.09155652, "volume": 99189.0}, {"date": "2017-05-22", "close": 0.09155652, "volume": 78640.0}, {"date": "2017-05-23", "close": 0.09155652, "volume": 230516.0}, {"date": "2017-05-25", "close": 0.087741665, "volume": 26213.0}, {"date": "2017-05-29", "close": 0.08392681, "volume": 183493.0}, {"date": "2017-05-30", "close": 0.09918623, "volume": 354513.0}, {"date": "2017-05-31", "close": 0.12207536, "volume": 13107.0}, {"date": "2017-06-08", "close": 0.09918623, "volume": 13107.0}, {"date": "2017-06-09", "close": 0.095371375, "volume": 17760.0}, {"date": "2017-06-14", "close": 0.08392681, "volume": 157476.0}, {"date": "2017-06-19", "close": 0.08392681, "volume": 26607.0}, {"date": "2017-06-20", "close": 0.080111955, "volume": 222813.0}, {"date": "2017-06-21", "close": 0.080111955, "volume": 104250.0}, {"date": "2017-06-26", "close": 0.09155652, "volume": 13303.0}, {"date": "2017-06-27", "close": 0.08392681, "volume": 33258.0}, {"date": "2017-06-28", "close": 0.09155652, "volume": 16383.0}, {"date": "2017-06-29", "close": 0.09155652, "volume": 16875.0}, {"date": "2017-06-30", "close": 0.09155652, "volume": 24643.0}, {"date": "2017-07-06", "close": 0.08392681, "volume": 104853.0}, {"date": "2017-07-24", "close": 0.09918623, "volume": 10485.0}, {"date": "2017-08-03", "close": 0.095371375, "volume": 1814.0}, {"date": "2017-08-04", "close": 0.09918623, "volume": 12070.0}, {"date": "2017-08-07", "close": 0.0762971, "volume": 483623.0}, {"date": "2017-08-08", "close": 0.0762971, "volume": 85193.0}, {"date": "2017-08-10", "close": 0.0762971, "volume": 39739.0}, {"date": "2017-08-14", "close": 0.070193332, "volume": 99322.0}, {"date": "2017-08-16", "close": 0.0762971, "volume": 170668.0}, {"date": "2017-08-17", "close": 0.0762971, "volume": 16628.0}, {"date": "2017-08-18", "close": 0.0762971, "volume": 196600.0}, {"date": "2017-08-21", "close": 0.0762971, "volume": 434264.0}, {"date": "2017-08-22", "close": 0.0762971, "volume": 64979.0}, {"date": "2017-08-24", "close": 0.0762971, "volume": 155213.0}, {"date": "2017-08-30", "close": 0.0762971, "volume": 786399.0}, {"date": "2017-09-13", "close": 0.08392681, "volume": 16383.0}, {"date": "2017-09-15", "close": 0.0762971, "volume": 1762701.0}, {"date": "2017-09-20", "close": 0.0762971, "volume": 6140.0}, {"date": "2017-09-27", "close": 0.0762971, "volume": 262133.0}, {"date": "2017-09-28", "close": 0.0762971, "volume": 43252.0}, {"date": "2017-09-29", "close": 0.09155652, "volume": 58980.0}, {"date": "2017-10-11", "close": 0.0762971, "volume": 112468.0}, {"date": "2017-10-16", "close": 0.0762971, "volume": 35126.0}, {"date": "2017-10-20", "close": 0.0762971, "volume": 34249.0}, {"date": "2017-10-26", "close": 0.0762971, "volume": 15445.0}, {"date": "2017-10-27", "close": 0.0762971, "volume": 19955.0}, {"date": "2017-11-03", "close": 0.0762971, "volume": 7864.0}, {"date": "2017-11-06", "close": 0.0762971, "volume": 121328.0}, {"date": "2017-11-07", "close": 0.0762971, "volume": 170640.0}, {"date": "2017-11-08", "close": 0.0762971, "volume": 104377.0}, {"date": "2017-11-09", "close": 0.071719274, "volume": 26607.0}, {"date": "2017-11-10", "close": 0.06866739, "volume": 79623.0}, {"date": "2017-11-13", "close": 0.072482245, "volume": 6422.0}, {"date": "2017-11-14", "close": 0.0762971, "volume": 87917.0}, {"date": "2017-11-20", "close": 0.06866739, "volume": 98791.0}, {"date": "2017-11-27", "close": 0.0762971, "volume": 458733.0}, {"date": "2017-11-28", "close": 0.072482245, "volume": 32767.0}, {"date": "2017-11-29", "close": 0.072482245, "volume": 23730.0}, {"date": "2017-11-30", "close": 0.070193332, "volume": 21579.0}, {"date": "2017-12-04", "close": 0.070193332, "volume": 309.0}, {"date": "2017-12-05", "close": 0.06866739, "volume": 173663.0}, {"date": "2017-12-06", "close": 0.06866739, "volume": 12940.0}, {"date": "2017-12-11", "close": 0.06866739, "volume": 65533.0}, {"date": "2017-12-13", "close": 0.066378477, "volume": 29759.0}, {"date": "2017-12-15", "close": 0.066378477, "volume": 79354.0}, {"date": "2017-12-18", "close": 0.061800651, "volume": 308006.0}, {"date": "2017-12-19", "close": 0.061800651, "volume": 13303.0}, {"date": "2017-12-21", "close": 0.06103768, "volume": 131365.0}, {"date": "2017-12-22", "close": 0.06103768, "volume": 16398.0}, {"date": "2017-12-28", "close": 0.057985796, "volume": 98300.0}, {"date": "2018-01-02", "close": 0.06103768, "volume": 39050.0}, {"date": "2018-01-03", "close": 0.06103768, "volume": 49805.0}, {"date": "2018-01-08", "close": 0.059511738, "volume": 41941.0}, {"date": "2018-01-09", "close": 0.059511738, "volume": 10092.0}, {"date": "2018-01-10", "close": 0.058748767, "volume": 13526.0}, {"date": "2018-01-11", "close": 0.058748767, "volume": 15040.0}, {"date": "2018-01-15", "close": 0.057985796, "volume": 41704.0}, {"date": "2018-01-16", "close": 0.057985796, "volume": 27093.0}, {"date": "2018-01-18", "close": 0.057985796, "volume": 17209.0}, {"date": "2018-01-19", "close": 0.059511738, "volume": 121466.0}, {"date": "2018-01-22", "close": 0.057985796, "volume": 8451.0}, {"date": "2018-01-24", "close": 0.057985796, "volume": 20133.0}, {"date": "2018-01-29", "close": 0.057985796, "volume": 34578.0}, {"date": "2018-01-30", "close": 0.057985796, "volume": 13107.0}, {"date": "2018-01-31", "close": 0.057985796, "volume": 12569.0}, {"date": "2018-02-02", "close": 0.057985796, "volume": 26213.0}, {"date": "2018-02-05", "close": 0.057222825, "volume": 3543.0}, {"date": "2018-02-07", "close": 0.057222825, "volume": 9564.0}, {"date": "2018-02-08", "close": 0.054170941, "volume": 198617.0}, {"date": "2018-02-09", "close": 0.048067173, "volume": 13107.0}, {"date": "2018-02-12", "close": 0.049593115, "volume": 67498.0}, {"date": "2018-02-13", "close": 0.048830144, "volume": 162920.0}, {"date": "2018-02-14", "close": 0.048067173, "volume": 13107.0}, {"date": "2018-02-16", "close": 0.048067173, "volume": 32767.0}, {"date": "2018-02-19", "close": 0.048067173, "volume": 209707.0}, {"date": "2018-02-20", "close": 0.047304202, "volume": 61043.0}, {"date": "2018-02-21", "close": 0.044252318, "volume": 27524.0}, {"date": "2018-02-22", "close": 0.043489347, "volume": 51116.0}, {"date": "2018-02-26", "close": 0.042726376, "volume": 15728.0}, {"date": "2018-02-28", "close": 0.04577826, "volume": 554805.0}, {"date": "2018-03-26", "close": 0.039674492, "volume": 62818.0}, {"date": "2018-03-29", "close": 0.03814855, "volume": 310190.0}, {"date": "2018-04-05", "close": 0.031281811, "volume": 340236.0}, {"date": "2018-04-06", "close": 0.03051884, "volume": 209973.0}, {"date": "2018-04-11", "close": 0.027466956, "volume": 19828.0}, {"date": "2018-04-12", "close": 0.024415072, "volume": 2416077.0}, {"date": "2018-04-13", "close": 0.025178043, "volume": 321310.0}, {"date": "2018-04-16", "close": 0.025178043, "volume": 8927.0}, {"date": "2018-04-18", "close": 0.025941014, "volume": 39320.0}, {"date": "2018-04-27", "close": 0.028992898, "volume": 418953.0}, {"date": "2018-05-02", "close": 0.031281811, "volume": 65533.0}, {"date": "2018-05-03", "close": 0.03051884, "volume": 262133.0}, {"date": "2018-05-15", "close": 0.031281811, "volume": 13303.0}, {"date": "2018-05-17", "close": 0.03051884, "volume": 30145.0}, {"date": "2018-05-18", "close": 0.029755869, "volume": 27107.0}, {"date": "2018-05-21", "close": 0.025178043, "volume": 102845.0}, {"date": "2018-05-22", "close": 0.025178043, "volume": 80648.0}, {"date": "2018-05-31", "close": 0.026703985, "volume": 48391.0}, {"date": "2018-06-05", "close": 0.028992898, "volume": 226955.0}, {"date": "2018-06-06", "close": 0.028992898, "volume": 4236.0}, {"date": "2018-06-07", "close": 0.028992898, "volume": 4084.0}, {"date": "2018-06-08", "close": 0.028992898, "volume": 17319.0}, {"date": "2018-06-12", "close": 0.028229927, "volume": 40355.0}, {"date": "2018-06-13", "close": 0.028229927, "volume": 16900.0}, {"date": "2018-06-14", "close": 0.025178043, "volume": 73766.0}, {"date": "2018-06-15", "close": 0.025178043, "volume": 66608.0}, {"date": "2018-06-18", "close": 0.022126159, "volume": 326495.0}, {"date": "2018-06-19", "close": 0.021363188, "volume": 19660.0}, {"date": "2018-06-20", "close": 0.02288913, "volume": 52623.0}, {"date": "2018-06-22", "close": 0.019074275, "volume": 784449.0}, {"date": "2018-06-25", "close": 0.018311304, "volume": 262133.0}, {"date": "2018-06-26", "close": 0.01525942, "volume": 1866493.0}, {"date": "2018-06-27", "close": 0.01525942, "volume": 531918.0}, {"date": "2018-06-28", "close": 0.016022391, "volume": 13305.0}, {"date": "2018-06-29", "close": 0.014496449, "volume": 340773.0}, {"date": "2018-07-05", "close": 0.017548333, "volume": 23789.0}, {"date": "2018-07-06", "close": 0.016022391, "volume": 41941.0}, {"date": "2018-07-10", "close": 0.025941014, "volume": 279700.0}, {"date": "2018-07-11", "close": 0.025941014, "volume": 115572.0}, {"date": "2018-07-20", "close": 0.020600217, "volume": 708863.0}, {"date": "2018-07-23", "close": 0.020600217, "volume": 58532.0}, {"date": "2018-07-24", "close": 0.019837246, "volume": 135381.0}, {"date": "2018-07-25", "close": 0.019074275, "volume": 521308.0}, {"date": "2018-07-31", "close": 0.016022391, "volume": 229976.0}, {"date": "2018-08-13", "close": 0.016022391, "volume": 1581470.0}, {"date": "2018-08-14", "close": 0.016022391, "volume": 1034620.0}, {"date": "2018-08-24", "close": 0.016022391, "volume": 6553.0}, {"date": "2018-09-05", "close": 0.019074275, "volume": 655333.0}, {"date": "2018-09-14", "close": 0.016785362, "volume": 45873.0}, {"date": "2018-10-09", "close": 0.019074275, "volume": 32767.0}, {"date": "2018-10-19", "close": 0.020600217, "volume": 262539.0}, {"date": "2018-11-01", "close": 0.016785362, "volume": 98300.0}, {"date": "2018-11-05", "close": 0.019074275, "volume": 321113.0}, {"date": "2018-11-08", "close": 0.020600217, "volume": 352701.0}, {"date": "2018-11-09", "close": 0.019074275, "volume": 64090.0}, {"date": "2018-11-21", "close": 0.017548333, "volume": 78640.0}, {"date": "2018-11-23", "close": 0.017548333, "volume": 182183.0}, {"date": "2018-11-26", "close": 0.016022391, "volume": 58980.0}, {"date": "2018-11-27", "close": 0.018311304, "volume": 94368.0}, {"date": "2018-11-28", "close": 0.016022391, "volume": 3493.0}, {"date": "2018-11-30", "close": 0.018311304, "volume": 62376.0}, {"date": "2018-12-03", "close": 0.014496449, "volume": 255213.0}, {"date": "2018-12-12", "close": 0.013733478, "volume": 65533.0}, {"date": "2019-01-04", "close": 0.013733478, "volume": 132050.0}, {"date": "2019-01-11", "close": 0.01525942, "volume": 40827.0}, {"date": "2019-01-30", "close": 0.01525942, "volume": 273733.0}, {"date": "2019-01-31", "close": 0.01525942, "volume": 53934.0}, {"date": "2019-02-06", "close": 0.018311304, "volume": 88719.0}, {"date": "2019-02-08", "close": 0.025178043, "volume": 4193473.0}, {"date": "2019-02-11", "close": 0.025941014, "volume": 5842181.0}, {"date": "2019-02-12", "close": 0.025941014, "volume": 2514267.0}, {"date": "2019-02-13", "close": 0.025178043, "volume": 1992101.0}, {"date": "2019-02-14", "close": 0.024415072, "volume": 133688.0}, {"date": "2019-02-15", "close": 0.023652101, "volume": 118025.0}, {"date": "2019-02-18", "close": 0.023652101, "volume": 217571.0}, {"date": "2019-02-19", "close": 0.025941014, "volume": 761907.0}, {"date": "2019-02-20", "close": 0.027466956, "volume": 73501.0}, {"date": "2019-02-21", "close": 0.027466956, "volume": 751912.0}, {"date": "2019-02-22", "close": 0.020600217, "volume": 1375895.0}, {"date": "2019-02-25", "close": 0.017548333, "volume": 2229439.0}, {"date": "2019-02-27", "close": 0.017548333, "volume": 71228.0}, {"date": "2019-02-28", "close": 0.016022391, "volume": 369816.0}, {"date": "2019-03-01", "close": 0.018311304, "volume": 360433.0}, {"date": "2019-03-05", "close": 0.016785362, "volume": 249158.0}, {"date": "2019-03-06", "close": 0.016785362, "volume": 52296.0}, {"date": "2019-03-07", "close": 0.01525942, "volume": 196600.0}, {"date": "2019-03-08", "close": 0.01525942, "volume": 54697.0}, {"date": "2019-03-11", "close": 0.016022391, "volume": 786399.0}, {"date": "2019-03-12", "close": 0.02288913, "volume": 7939154.0}, {"date": "2019-03-13", "close": 0.019074275, "volume": 977248.0}, {"date": "2019-03-14", "close": 0.018311304, "volume": 550899.0}, {"date": "2019-03-15", "close": 0.020600217, "volume": 789213.0}, {"date": "2019-03-18", "close": 0.017548333, "volume": 272898.0}, {"date": "2019-03-20", "close": 0.016785362, "volume": 65533.0}, {"date": "2019-03-21", "close": 0.01525942, "volume": 1159260.0}, {"date": "2019-03-22", "close": 0.014496449, "volume": 1334627.0}, {"date": "2019-03-25", "close": 0.016022391, "volume": 74566.0}, {"date": "2019-03-26", "close": 0.016022391, "volume": 65533.0}, {"date": "2019-03-27", "close": 0.018311304, "volume": 47124.0}, {"date": "2019-03-28", "close": 0.01525942, "volume": 451219.0}, {"date": "2019-03-29", "close": 0.017548333, "volume": 287775.0}, {"date": "2019-04-01", "close": 0.016785362, "volume": 55703.0}, {"date": "2019-04-02", "close": 0.01525942, "volume": 4345.0}, {"date": "2019-04-03", "close": 0.01525942, "volume": 246615.0}, {"date": "2019-04-04", "close": 0.014496449, "volume": 229367.0}, {"date": "2019-04-05", "close": 0.013733478, "volume": 246842.0}, {"date": "2019-04-08", "close": 0.013733478, "volume": 543926.0}, {"date": "2019-04-09", "close": 0.012970507, "volume": 393200.0}, {"date": "2019-04-15", "close": 0.0163336, "volume": 57511.0}, {"date": "2019-04-16", "close": 0.0163336, "volume": 121840.0}, {"date": "2019-04-18", "close": 0.0153728, "volume": 261599.0}, {"date": "2019-04-24", "close": 0.0134512, "volume": 261938.0}, {"date": "2019-04-29", "close": 0.0134512, "volume": 52040.0}, {"date": "2019-04-30", "close": 0.014412, "volume": 689406.0}, {"date": "2019-05-01", "close": 0.019216, "volume": 564913.0}, {"date": "2019-05-02", "close": 0.0153728, "volume": 312240.0}, {"date": "2019-05-03", "close": 0.0163336, "volume": 74830.0}, {"date": "2019-05-06", "close": 0.0163336, "volume": 427062.0}, {"date": "2019-05-07", "close": 0.0163336, "volume": 30611.0}, {"date": "2019-05-10", "close": 0.0124904, "volume": 166342.0}, {"date": "2019-05-13", "close": 0.0124904, "volume": 777553.0}, {"date": "2019-05-14", "close": 0.0115296, "volume": 307613.0}, {"date": "2019-05-15", "close": 0.0115296, "volume": 66611.0}, {"date": "2019-05-16", "close": 0.0115296, "volume": 405584.0}, {"date": "2019-05-17", "close": 0.0115296, "volume": 312240.0}, {"date": "2019-05-21", "close": 0.0115296, "volume": 2026640.0}, {"date": "2019-05-22", "close": 0.0124904, "volume": 1212826.0}, {"date": "2019-05-23", "close": 0.0124904, "volume": 156120.0}, {"date": "2019-05-24", "close": 0.0211376, "volume": 8688208.0}, {"date": "2019-05-27", "close": 0.0211376, "volume": 7356096.0}, {"date": "2019-05-28", "close": 0.02402, "volume": 4517256.0}, {"date": "2019-05-29", "close": 0.0182552, "volume": 5430717.0}, {"date": "2019-05-30", "close": 0.0182552, "volume": 1223404.0}, {"date": "2019-05-31", "close": 0.019216, "volume": 1207848.0}, {"date": "2019-06-03", "close": 0.0172944, "volume": 1428109.0}, {"date": "2019-06-04", "close": 0.0163336, "volume": 2330482.0}, {"date": "2019-06-05", "close": 0.0153728, "volume": 2600229.0}, {"date": "2019-06-06", "close": 0.014412, "volume": 1236982.0}, {"date": "2019-06-07", "close": 0.0153728, "volume": 306685.0}, {"date": "2019-06-11", "close": 0.0172944, "volume": 492051.0}, {"date": "2019-06-12", "close": 0.0153728, "volume": 10408.0}, {"date": "2019-06-14", "close": 0.0163336, "volume": 238771.0}, {"date": "2019-06-17", "close": 0.0163336, "volume": 382340.0}, {"date": "2019-06-18", "close": 0.0163336, "volume": 515272.0}, {"date": "2019-06-20", "close": 0.0163336, "volume": 960204.0}, {"date": "2019-06-21", "close": 0.0153728, "volume": 1487634.0}, {"date": "2019-06-24", "close": 0.0153728, "volume": 1755744.0}, {"date": "2019-06-25", "close": 0.014412, "volume": 1359563.0}, {"date": "2019-06-26", "close": 0.014412, "volume": 622071.0}, {"date": "2019-06-27", "close": 0.0211376, "volume": 3916074.0}, {"date": "2019-06-28", "close": 0.0163336, "volume": 1592866.0}, {"date": "2019-07-01", "close": 0.0201768, "volume": 899563.0}, {"date": "2019-07-02", "close": 0.0163336, "volume": 2046152.0}, {"date": "2019-07-03", "close": 0.0172944, "volume": 1139062.0}, {"date": "2019-07-04", "close": 0.0153728, "volume": 80142.0}, {"date": "2019-07-05", "close": 0.0163336, "volume": 466278.0}, {"date": "2019-07-08", "close": 0.0163336, "volume": 62448.0}, {"date": "2019-07-09", "close": 0.0163336, "volume": 159242.0}, {"date": "2019-07-10", "close": 0.0163336, "volume": 251222.0}, {"date": "2019-07-11", "close": 0.0182552, "volume": 670810.0}, {"date": "2019-07-12", "close": 0.019216, "volume": 1013042.0}, {"date": "2019-07-15", "close": 0.0182552, "volume": 18214.0}, {"date": "2019-07-16", "close": 0.0201768, "volume": 5624867.0}, {"date": "2019-07-17", "close": 0.0230592, "volume": 8325774.0}, {"date": "2019-07-18", "close": 0.0230592, "volume": 5194756.0}, {"date": "2019-07-19", "close": 0.0211376, "volume": 1709991.0}, {"date": "2019-07-22", "close": 0.02402, "volume": 587911.0}, {"date": "2019-07-23", "close": 0.02402, "volume": 628643.0}, {"date": "2019-07-24", "close": 0.0230592, "volume": 499598.0}, {"date": "2019-07-25", "close": 0.0220984, "volume": 1707952.0}, {"date": "2019-07-26", "close": 0.0220984, "volume": 627256.0}, {"date": "2019-07-29", "close": 0.0211376, "volume": 87428.0}, {"date": "2019-07-30", "close": 0.0220984, "volume": 1291943.0}, {"date": "2019-07-31", "close": 0.028824, "volume": 8190206.0}, {"date": "2019-08-01", "close": 0.0355496, "volume": 6436315.0}, {"date": "2019-08-02", "close": 0.0355496, "volume": 19487715.0}, {"date": "2019-08-05", "close": 0.0345888, "volume": 2040192.0}, {"date": "2019-08-06", "close": 0.0355496, "volume": 4049838.0}, {"date": "2019-08-07", "close": 0.033628, "volume": 1741108.0}, {"date": "2019-08-08", "close": 0.0393928, "volume": 4614486.0}, {"date": "2019-08-09", "close": 0.0441968, "volume": 5732315.0}, {"date": "2019-08-12", "close": 0.0422752, "volume": 2468392.0}, {"date": "2019-08-13", "close": 0.0365104, "volume": 2420310.0}, {"date": "2019-08-14", "close": 0.0393928, "volume": 2665791.0}, {"date": "2019-08-15", "close": 0.0345888, "volume": 2362991.0}, {"date": "2019-08-16", "close": 0.0317064, "volume": 1215921.0}, {"date": "2019-08-19", "close": 0.0326672, "volume": 377014.0}, {"date": "2019-08-20", "close": 0.0297848, "volume": 1850924.0}, {"date": "2019-08-21", "close": 0.028824, "volume": 678576.0}, {"date": "2019-08-22", "close": 0.0307456, "volume": 309342.0}, {"date": "2019-08-23", "close": 0.0307456, "volume": 614072.0}, {"date": "2019-08-26", "close": 0.0269024, "volume": 2710802.0}, {"date": "2019-08-27", "close": 0.028824, "volume": 1407797.0}, {"date": "2019-08-28", "close": 0.028824, "volume": 43714.0}, {"date": "2019-08-29", "close": 0.028824, "volume": 316642.0}, {"date": "2019-08-30", "close": 0.028824, "volume": 574282.0}, {"date": "2019-09-02", "close": 0.0269024, "volume": 1572658.0}, {"date": "2019-09-03", "close": 0.0259416, "volume": 3062008.0}, {"date": "2019-09-04", "close": 0.0230592, "volume": 980485.0}, {"date": "2019-09-05", "close": 0.0249808, "volume": 1183604.0}, {"date": "2019-09-06", "close": 0.0269024, "volume": 589212.0}, {"date": "2019-09-09", "close": 0.0278632, "volume": 263917.0}, {"date": "2019-09-10", "close": 0.0278632, "volume": 439243.0}, {"date": "2019-09-11", "close": 0.0259416, "volume": 248677.0}, {"date": "2019-09-12", "close": 0.0259416, "volume": 188734.0}, {"date": "2019-09-13", "close": 0.02402, "volume": 1708642.0}, {"date": "2019-09-16", "close": 0.0249808, "volume": 629684.0}, {"date": "2019-09-18", "close": 0.02402, "volume": 768478.0}, {"date": "2019-09-19", "close": 0.0211376, "volume": 658181.0}, {"date": "2019-09-20", "close": 0.0211376, "volume": 194264.0}, {"date": "2019-09-23", "close": 0.0211376, "volume": 270921.0}, {"date": "2019-09-24", "close": 0.0201768, "volume": 388218.0}, {"date": "2019-09-25", "close": 0.0201768, "volume": 141283.0}, {"date": "2019-09-26", "close": 0.019216, "volume": 1062883.0}, {"date": "2019-09-27", "close": 0.0182552, "volume": 312240.0}, {"date": "2019-09-30", "close": 0.0182552, "volume": 214612.0}, {"date": "2019-10-01", "close": 0.0211376, "volume": 130553.0}, {"date": "2019-10-02", "close": 0.0201768, "volume": 505397.0}, {"date": "2019-10-03", "close": 0.0163336, "volume": 6579471.0}, {"date": "2019-10-04", "close": 0.0172944, "volume": 2136273.0}, {"date": "2019-10-07", "close": 0.0153728, "volume": 1359881.0}, {"date": "2019-10-08", "close": 0.0153728, "volume": 1521160.0}, {"date": "2019-10-09", "close": 0.0134512, "volume": 1167072.0}, {"date": "2019-10-10", "close": 0.0134512, "volume": 461831.0}, {"date": "2019-10-14", "close": 0.0134512, "volume": 444077.0}, {"date": "2019-10-15", "close": 0.0124904, "volume": 417039.0}, {"date": "2019-10-16", "close": 0.0124904, "volume": 64009.0}, {"date": "2019-10-17", "close": 0.0124904, "volume": 89954.0}, {"date": "2019-10-18", "close": 0.0134512, "volume": 61060.0}, {"date": "2019-10-21", "close": 0.0124904, "volume": 265404.0}, {"date": "2019-10-22", "close": 0.0134512, "volume": 53601.0}, {"date": "2019-10-24", "close": 0.0124904, "volume": 26280.0}, {"date": "2019-10-28", "close": 0.0134512, "volume": 330071.0}, {"date": "2019-10-29", "close": 0.0134512, "volume": 267787.0}, {"date": "2019-10-30", "close": 0.0115296, "volume": 454887.0}, {"date": "2019-11-04", "close": 0.0124904, "volume": 432224.0}, {"date": "2019-11-06", "close": 0.0124904, "volume": 130100.0}, {"date": "2019-11-12", "close": 0.0124904, "volume": 140508.0}, {"date": "2019-11-14", "close": 0.0115296, "volume": 237302.0}, {"date": "2019-11-15", "close": 0.0115296, "volume": 27061.0}, {"date": "2019-11-19", "close": 0.0124904, "volume": 354944.0}, {"date": "2019-11-20", "close": 0.0105688, "volume": 234720.0}, {"date": "2019-11-22", "close": 0.0115296, "volume": 287557.0}, {"date": "2019-11-25", "close": 0.0115296, "volume": 15612.0}, {"date": "2019-11-26", "close": 0.0115296, "volume": 48866.0}, {"date": "2019-12-02", "close": 0.0115296, "volume": 34763.0}, {"date": "2019-12-03", "close": 0.0105688, "volume": 610697.0}, {"date": "2019-12-04", "close": 0.0105688, "volume": 382603.0}, {"date": "2019-12-05", "close": 0.0105688, "volume": 180324.0}, {"date": "2019-12-06", "close": 0.0105688, "volume": 176936.0}, {"date": "2019-12-09", "close": 0.0124904, "volume": 89414.0}, {"date": "2019-12-11", "close": 0.009608, "volume": 327586.0}, {"date": "2019-12-12", "close": 0.009608, "volume": 69317.0}, {"date": "2019-12-17", "close": 0.0086472, "volume": 104080.0}, {"date": "2019-12-18", "close": 0.0086472, "volume": 106165.0}, {"date": "2019-12-19", "close": 0.0086472, "volume": 30233.0}, {"date": "2019-12-20", "close": 0.009608, "volume": 416320.0}, {"date": "2019-12-23", "close": 0.009608, "volume": 1027229.0}, {"date": "2019-12-27", "close": 0.0086472, "volume": 547137.0}, {"date": "2019-12-31", "close": 0.009608, "volume": 62448.0}, {"date": "2020-01-02", "close": 0.009608, "volume": 51454.0}, {"date": "2020-01-06", "close": 0.009608, "volume": 586.0}, {"date": "2020-01-09", "close": 0.0086472, "volume": 1422692.0}, {"date": "2020-01-10", "close": 0.0086472, "volume": 397996.0}, {"date": "2020-01-16", "close": 0.0086472, "volume": 767022.0}, {"date": "2020-01-20", "close": 0.0076864, "volume": 468360.0}, {"date": "2020-01-21", "close": 0.0076864, "volume": 12490.0}, {"date": "2020-01-22", "close": 0.009608, "volume": 410571.0}, {"date": "2020-01-23", "close": 0.0086472, "volume": 248477.0}, {"date": "2020-01-24", "close": 0.0076864, "volume": 460790.0}, {"date": "2020-01-29", "close": 0.009608, "volume": 114591.0}, {"date": "2020-01-30", "close": 0.0105688, "volume": 291896.0}, {"date": "2020-01-31", "close": 0.0076864, "volume": 1591723.0}, {"date": "2020-02-03", "close": 0.0067256, "volume": 1214097.0}, {"date": "2020-02-04", "close": 0.0076864, "volume": 151388.0}, {"date": "2020-02-05", "close": 0.0076864, "volume": 151957.0}, {"date": "2020-02-06", "close": 0.0067256, "volume": 29545.0}, {"date": "2020-02-07", "close": 0.0076864, "volume": 130100.0}, {"date": "2020-02-12", "close": 0.0076864, "volume": 141927.0}, {"date": "2020-02-13", "close": 0.0076864, "volume": 66299.0}, {"date": "2020-02-14", "close": 0.0076864, "volume": 159140.0}, {"date": "2020-02-19", "close": 0.0086472, "volume": 20816.0}, {"date": "2020-02-24", "close": 0.0076864, "volume": 123671.0}, {"date": "2020-02-25", "close": 0.0076864, "volume": 55256.0}, {"date": "2020-02-26", "close": 0.0076864, "volume": 654671.0}, {"date": "2020-02-28", "close": 0.0067256, "volume": 1749221.0}, {"date": "2020-03-02", "close": 0.0057648, "volume": 259550.0}, {"date": "2020-03-03", "close": 0.0067256, "volume": 75558.0}, {"date": "2020-03-05", "close": 0.0067256, "volume": 184642.0}, {"date": "2020-03-06", "close": 0.0057648, "volume": 140508.0}, {"date": "2020-03-09", "close": 0.0057648, "volume": 31380.0}, {"date": "2020-03-11", "close": 0.004804, "volume": 418547.0}, {"date": "2020-03-12", "close": 0.0028824, "volume": 2177055.0}, {"date": "2020-03-13", "close": 0.0038432, "volume": 768237.0}, {"date": "2020-03-16", "close": 0.0038432, "volume": 187404.0}, {"date": "2020-03-19", "close": 0.0038432, "volume": 51403.0}, {"date": "2020-03-20", "close": 0.0038432, "volume": 73433.0}, {"date": "2020-03-25", "close": 0.0028824, "volume": 13657.0}, {"date": "2020-04-01", "close": 0.0028824, "volume": 66299.0}, {"date": "2020-04-02", "close": 0.0028824, "volume": 150916.0}, {"date": "2020-04-08", "close": 0.0028824, "volume": 1491812.0}, {"date": "2020-04-14", "close": 0.0028824, "volume": 130100.0}, {"date": "2020-04-15", "close": 0.0028824, "volume": 57504.0}, {"date": "2020-04-17", "close": 0.0115296, "volume": 11365779.0}, {"date": "2020-04-20", "close": 0.009608, "volume": 8824535.0}, {"date": "2020-04-21", "close": 0.0076864, "volume": 1970960.0}, {"date": "2020-04-22", "close": 0.0076864, "volume": 897689.0}, {"date": "2020-04-23", "close": 0.0076864, "volume": 91070.0}, {"date": "2020-04-24", "close": 0.0076864, "volume": 196230.0}, {"date": "2020-04-27", "close": 0.0076864, "volume": 23938.0}, {"date": "2020-04-28", "close": 0.0067256, "volume": 317444.0}, {"date": "2020-04-29", "close": 0.0067256, "volume": 225394.0}, {"date": "2020-04-30", "close": 0.0086472, "volume": 251156.0}, {"date": "2020-05-01", "close": 0.0086472, "volume": 330105.0}, {"date": "2020-05-04", "close": 0.0076864, "volume": 94390.0}, {"date": "2020-05-05", "close": 0.0076864, "volume": 35710.0}, {"date": "2020-05-06", "close": 0.0067256, "volume": 663187.0}, {"date": "2020-05-07", "close": 0.0067256, "volume": 20816.0}, {"date": "2020-05-08", "close": 0.0067256, "volume": 175212.0}, {"date": "2020-05-11", "close": 0.0067256, "volume": 102865.0}, {"date": "2020-05-12", "close": 0.0067256, "volume": 158201.0}, {"date": "2020-05-13", "close": 0.0067256, "volume": 70774.0}, {"date": "2020-05-14", "close": 0.0067256, "volume": 943417.0}, {"date": "2020-05-15", "close": 0.0067256, "volume": 192548.0}, {"date": "2020-05-19", "close": 0.0076864, "volume": 480254.0}, {"date": "2020-05-20", "close": 0.0067256, "volume": 32888.0}, {"date": "2020-05-21", "close": 0.0067256, "volume": 525682.0}, {"date": "2020-05-22", "close": 0.0076864, "volume": 83680.0}, {"date": "2020-05-25", "close": 0.0067256, "volume": 289110.0}, {"date": "2020-05-26", "close": 0.0076864, "volume": 312240.0}, {"date": "2020-05-28", "close": 0.009608, "volume": 695733.0}, {"date": "2020-05-29", "close": 0.0086472, "volume": 339926.0}, {"date": "2020-06-02", "close": 0.0076864, "volume": 1277553.0}, {"date": "2020-06-03", "close": 0.0067256, "volume": 1283425.0}, {"date": "2020-06-04", "close": 0.0230592, "volume": 41834960.0}, {"date": "2020-06-05", "close": 0.019216, "volume": 47847704.0}, {"date": "2020-06-09", "close": 0.019216, "volume": 11777320.0}, {"date": "2020-06-16", "close": 0.0172944, "volume": 8924676.0}, {"date": "2020-06-17", "close": 0.0163336, "volume": 7527182.0}, {"date": "2020-06-18", "close": 0.017, "volume": 1378633.0}, {"date": "2020-06-19", "close": 0.028, "volume": 48427066.0}, {"date": "2020-06-22", "close": 0.024, "volume": 13452222.0}, {"date": "2020-06-23", "close": 0.02, "volume": 23760348.0}, {"date": "2020-06-24", "close": 0.019, "volume": 16858536.0}, {"date": "2020-06-25", "close": 0.017, "volume": 6869071.0}, {"date": "2020-06-26", "close": 0.018, "volume": 3887590.0}, {"date": "2020-06-29", "close": 0.015, "volume": 4895376.0}, {"date": "2020-06-30", "close": 0.016, "volume": 2092799.0}, {"date": "2020-07-01", "close": 0.017, "volume": 3625437.0}, {"date": "2020-07-02", "close": 0.017, "volume": 2773149.0}, {"date": "2020-07-03", "close": 0.016, "volume": 3658975.0}, {"date": "2020-07-06", "close": 0.016, "volume": 4890857.0}, {"date": "2020-07-07", "close": 0.017, "volume": 3266130.0}, {"date": "2020-07-08", "close": 0.016, "volume": 6221207.0}, {"date": "2020-07-09", "close": 0.02, "volume": 30338221.0}, {"date": "2020-07-10", "close": 0.02, "volume": 20558554.0}, {"date": "2020-07-13", "close": 0.029, "volume": 44502559.0}, {"date": "2020-07-14", "close": 0.024, "volume": 27710713.0}, {"date": "2020-07-15", "close": 0.024, "volume": 9120372.0}, {"date": "2020-07-16", "close": 0.023, "volume": 13947974.0}, {"date": "2020-07-17", "close": 0.022, "volume": 12978455.0}, {"date": "2020-07-20", "close": 0.021, "volume": 3913851.0}, {"date": "2020-07-21", "close": 0.022, "volume": 15835169.0}, {"date": "2020-07-22", "close": 0.021, "volume": 2764311.0}, {"date": "2020-07-23", "close": 0.022, "volume": 9233413.0}, {"date": "2020-07-24", "close": 0.024, "volume": 17881869.0}, {"date": "2020-07-27", "close": 0.031, "volume": 43311940.0}, {"date": "2020-07-28", "close": 0.027, "volume": 70292880.0}, {"date": "2020-07-29", "close": 0.027, "volume": 14460150.0}, {"date": "2020-07-30", "close": 0.026, "volume": 11694101.0}, {"date": "2020-07-31", "close": 0.024, "volume": 20462132.0}, {"date": "2020-08-03", "close": 0.023, "volume": 7082907.0}, {"date": "2020-08-04", "close": 0.025, "volume": 7386549.0}, {"date": "2020-08-05", "close": 0.026, "volume": 13390268.0}, {"date": "2020-08-06", "close": 0.025, "volume": 5515630.0}, {"date": "2020-08-07", "close": 0.027, "volume": 12061641.0}, {"date": "2020-08-10", "close": 0.026, "volume": 3007353.0}, {"date": "2020-08-11", "close": 0.026, "volume": 7747260.0}, {"date": "2020-08-12", "close": 0.025, "volume": 6511233.0}, {"date": "2020-08-13", "close": 0.027, "volume": 11022626.0}, {"date": "2020-08-14", "close": 0.031, "volume": 33779642.0}, {"date": "2020-08-17", "close": 0.029, "volume": 28656544.0}, {"date": "2020-08-18", "close": 0.032, "volume": 29626578.0}, {"date": "2020-08-19", "close": 0.03, "volume": 10248434.0}, {"date": "2020-08-20", "close": 0.04, "volume": 82905792.0}, {"date": "2020-08-21", "close": 0.04, "volume": 64655735.0}, {"date": "2020-08-24", "close": 0.046, "volume": 30212370.0}, {"date": "2020-08-25", "close": 0.043, "volume": 28348132.0}, {"date": "2020-08-26", "close": 0.053, "volume": 59993832.0}, {"date": "2020-08-27", "close": 0.048, "volume": 32780114.0}, {"date": "2020-08-28", "close": 0.045, "volume": 25712584.0}, {"date": "2020-08-31", "close": 0.045, "volume": 16818939.0}, {"date": "2020-09-01", "close": 0.045, "volume": 18329407.0}, {"date": "2020-09-02", "close": 0.039, "volume": 29850887.0}, {"date": "2020-09-03", "close": 0.037, "volume": 14179425.0}, {"date": "2020-09-04", "close": 0.036, "volume": 18035319.0}, {"date": "2020-09-07", "close": 0.037, "volume": 6987768.0}, {"date": "2020-09-08", "close": 0.036, "volume": 8804602.0}, {"date": "2020-09-09", "close": 0.036, "volume": 7624153.0}, {"date": "2020-09-10", "close": 0.034, "volume": 10679663.0}, {"date": "2020-09-11", "close": 0.034, "volume": 4529783.0}, {"date": "2020-09-14", "close": 0.031, "volume": 9850586.0}, {"date": "2020-09-15", "close": 0.032, "volume": 8863114.0}, {"date": "2020-09-16", "close": 0.033, "volume": 2804810.0}, {"date": "2020-09-17", "close": 0.031, "volume": 3129779.0}, {"date": "2020-09-18", "close": 0.031, "volume": 3203886.0}, {"date": "2020-09-21", "close": 0.029, "volume": 7040464.0}, {"date": "2020-09-22", "close": 0.027, "volume": 6646372.0}, {"date": "2020-09-23", "close": 0.028, "volume": 3937687.0}, {"date": "2020-09-24", "close": 0.026, "volume": 1897115.0}, {"date": "2020-09-25", "close": 0.026, "volume": 2072572.0}, {"date": "2020-09-28", "close": 0.027, "volume": 4114431.0}, {"date": "2020-09-29", "close": 0.03, "volume": 12714204.0}, {"date": "2020-09-30", "close": 0.03, "volume": 7920667.0}, {"date": "2020-10-01", "close": 0.031, "volume": 3487069.0}, {"date": "2020-10-02", "close": 0.029, "volume": 5659190.0}, {"date": "2020-10-05", "close": 0.032, "volume": 13165317.0}, {"date": "2020-10-06", "close": 0.032, "volume": 6885483.0}, {"date": "2020-10-07", "close": 0.032, "volume": 2962157.0}, {"date": "2020-10-08", "close": 0.032, "volume": 7129265.0}, {"date": "2020-10-09", "close": 0.031, "volume": 2031959.0}, {"date": "2020-10-12", "close": 0.033, "volume": 3212660.0}, {"date": "2020-10-13", "close": 0.032, "volume": 2798289.0}, {"date": "2020-10-14", "close": 0.032, "volume": 426909.0}, {"date": "2020-10-15", "close": 0.032, "volume": 1994436.0}, {"date": "2020-10-16", "close": 0.036, "volume": 5539538.0}, {"date": "2020-10-19", "close": 0.039, "volume": 21503137.0}, {"date": "2020-10-20", "close": 0.038, "volume": 4709667.0}, {"date": "2020-10-21", "close": 0.036, "volume": 3595723.0}, {"date": "2020-10-22", "close": 0.035, "volume": 5430853.0}, {"date": "2020-10-23", "close": 0.033, "volume": 1854206.0}, {"date": "2020-10-26", "close": 0.032, "volume": 2168076.0}, {"date": "2020-10-27", "close": 0.03, "volume": 2076412.0}, {"date": "2020-10-28", "close": 0.03, "volume": 2078432.0}, {"date": "2020-10-29", "close": 0.035, "volume": 3175914.0}, {"date": "2020-10-30", "close": 0.031, "volume": 4359163.0}, {"date": "2020-11-02", "close": 0.03, "volume": 3283356.0}, {"date": "2020-11-03", "close": 0.029, "volume": 2044525.0}, {"date": "2020-11-04", "close": 0.03, "volume": 1268380.0}, {"date": "2020-11-05", "close": 0.03, "volume": 1059000.0}, {"date": "2020-11-06", "close": 0.03, "volume": 977904.0}, {"date": "2020-11-09", "close": 0.032, "volume": 1414198.0}, {"date": "2020-11-10", "close": 0.031, "volume": 942590.0}, {"date": "2020-11-11", "close": 0.031, "volume": 859261.0}, {"date": "2020-11-12", "close": 0.031, "volume": 322774.0}, {"date": "2020-11-13", "close": 0.032, "volume": 1194756.0}, {"date": "2020-11-16", "close": 0.034, "volume": 2794861.0}, {"date": "2020-11-18", "close": 0.034, "volume": 10326610.0}, {"date": "2020-11-19", "close": 0.033, "volume": 2286771.0}, {"date": "2020-11-20", "close": 0.033, "volume": 2121343.0}, {"date": "2020-11-23", "close": 0.035, "volume": 4603725.0}, {"date": "2020-11-24", "close": 0.038, "volume": 2846529.0}, {"date": "2020-11-25", "close": 0.037, "volume": 2413999.0}, {"date": "2020-11-26", "close": 0.036, "volume": 823318.0}, {"date": "2020-11-27", "close": 0.036, "volume": 473635.0}, {"date": "2020-11-30", "close": 0.036, "volume": 3819383.0}, {"date": "2020-12-01", "close": 0.035, "volume": 1395903.0}, {"date": "2020-12-02", "close": 0.035, "volume": 910629.0}, {"date": "2020-12-03", "close": 0.035, "volume": 583767.0}, {"date": "2020-12-04", "close": 0.033, "volume": 2327540.0}, {"date": "2020-12-07", "close": 0.033, "volume": 1248811.0}, {"date": "2020-12-08", "close": 0.033, "volume": 1764280.0}, {"date": "2020-12-09", "close": 0.033, "volume": 973540.0}, {"date": "2020-12-10", "close": 0.032, "volume": 3748692.0}, {"date": "2020-12-11", "close": 0.032, "volume": 1274064.0}, {"date": "2020-12-14", "close": 0.03, "volume": 2226828.0}, {"date": "2020-12-15", "close": 0.029, "volume": 1700916.0}, {"date": "2020-12-16", "close": 0.029, "volume": 1231686.0}, {"date": "2020-12-17", "close": 0.031, "volume": 133866.0}, {"date": "2020-12-18", "close": 0.029, "volume": 2186774.0}, {"date": "2020-12-21", "close": 0.029, "volume": 974194.0}, {"date": "2020-12-22", "close": 0.028, "volume": 359658.0}, {"date": "2020-12-23", "close": 0.028, "volume": 125126.0}, {"date": "2020-12-24", "close": 0.028, "volume": 94837.0}, {"date": "2020-12-29", "close": 0.03, "volume": 824198.0}, {"date": "2020-12-30", "close": 0.03, "volume": 464791.0}, {"date": "2020-12-31", "close": 0.031, "volume": 554199.0}, {"date": "2021-01-04", "close": 0.031, "volume": 2559069.0}, {"date": "2021-01-05", "close": 0.031, "volume": 257588.0}, {"date": "2021-01-06", "close": 0.029, "volume": 387408.0}, {"date": "2021-01-07", "close": 0.03, "volume": 713632.0}, {"date": "2021-01-08", "close": 0.029, "volume": 1046952.0}, {"date": "2021-01-11", "close": 0.028, "volume": 1556764.0}, {"date": "2021-01-12", "close": 0.028, "volume": 474249.0}, {"date": "2021-01-13", "close": 0.029, "volume": 1028586.0}, {"date": "2021-01-14", "close": 0.029, "volume": 919121.0}, {"date": "2021-01-15", "close": 0.029, "volume": 1788735.0}, {"date": "2021-01-18", "close": 0.03, "volume": 2667419.0}, {"date": "2021-01-19", "close": 0.028, "volume": 1475027.0}, {"date": "2021-01-20", "close": 0.028, "volume": 1019746.0}, {"date": "2021-01-21", "close": 0.027, "volume": 2761462.0}, {"date": "2021-01-22", "close": 0.027, "volume": 619960.0}, {"date": "2021-01-25", "close": 0.027, "volume": 404571.0}, {"date": "2021-01-27", "close": 0.027, "volume": 1410528.0}, {"date": "2021-01-28", "close": 0.027, "volume": 2145349.0}, {"date": "2021-01-29", "close": 0.025, "volume": 3430404.0}, {"date": "2021-02-01", "close": 0.024, "volume": 1973103.0}, {"date": "2021-02-02", "close": 0.026, "volume": 2293657.0}, {"date": "2021-02-03", "close": 0.025, "volume": 859161.0}, {"date": "2021-02-04", "close": 0.026, "volume": 1700702.0}, {"date": "2021-02-05", "close": 0.025, "volume": 1237617.0}, {"date": "2021-02-08", "close": 0.029, "volume": 3360824.0}, {"date": "2021-02-09", "close": 0.03, "volume": 2053900.0}, {"date": "2021-02-10", "close": 0.029, "volume": 345746.0}, {"date": "2021-02-11", "close": 0.028, "volume": 724420.0}, {"date": "2021-02-12", "close": 0.027, "volume": 1017700.0}, {"date": "2021-02-15", "close": 0.039, "volume": 97628387.0}, {"date": "2021-02-16", "close": 0.036, "volume": 27190296.0}, {"date": "2021-02-17", "close": 0.034, "volume": 12418427.0}, {"date": "2021-02-18", "close": 0.061, "volume": 239662579.0}, {"date": "2021-02-19", "close": 0.044, "volume": 75278070.0}, {"date": "2021-02-22", "close": 0.045, "volume": 19429163.0}, {"date": "2021-02-25", "close": 0.042, "volume": 13755568.0}, {"date": "2021-02-26", "close": 0.039, "volume": 13630188.0}, {"date": "2021-03-01", "close": 0.039, "volume": 3621133.0}, {"date": "2021-03-02", "close": 0.038, "volume": 4120217.0}, {"date": "2021-03-03", "close": 0.036, "volume": 2356766.0}, {"date": "2021-03-04", "close": 0.033, "volume": 3259074.0}, {"date": "2021-03-05", "close": 0.032, "volume": 6349708.0}, {"date": "2021-03-08", "close": 0.033, "volume": 1983204.0}, {"date": "2021-03-09", "close": 0.031, "volume": 3950432.0}, {"date": "2021-03-10", "close": 0.033, "volume": 2660254.0}, {"date": "2021-03-11", "close": 0.034, "volume": 382036.0}, {"date": "2021-03-12", "close": 0.035, "volume": 1495674.0}, {"date": "2021-03-15", "close": 0.037, "volume": 2112671.0}, {"date": "2021-03-16", "close": 0.038, "volume": 1941058.0}, {"date": "2021-03-17", "close": 0.037, "volume": 1412607.0}, {"date": "2021-03-18", "close": 0.036, "volume": 1555137.0}, {"date": "2021-03-19", "close": 0.035, "volume": 1585608.0}, {"date": "2021-03-22", "close": 0.034, "volume": 2651296.0}, {"date": "2021-03-23", "close": 0.034, "volume": 939190.0}, {"date": "2021-03-24", "close": 0.032, "volume": 1979463.0}, {"date": "2021-03-25", "close": 0.035, "volume": 610272.0}, {"date": "2021-03-26", "close": 0.034, "volume": 929454.0}, {"date": "2021-03-29", "close": 0.033, "volume": 602407.0}, {"date": "2021-03-30", "close": 0.033, "volume": 2342480.0}, {"date": "2021-03-31", "close": 0.032, "volume": 3189412.0}, {"date": "2021-04-01", "close": 0.031, "volume": 2854563.0}, {"date": "2021-04-06", "close": 0.03, "volume": 3984694.0}, {"date": "2021-04-07", "close": 0.03, "volume": 1729411.0}, {"date": "2021-04-08", "close": 0.029, "volume": 1507507.0}, {"date": "2021-04-09", "close": 0.029, "volume": 1768690.0}, {"date": "2021-04-12", "close": 0.03, "volume": 1518555.0}, {"date": "2021-04-13", "close": 0.03, "volume": 298615.0}, {"date": "2021-04-14", "close": 0.031, "volume": 400204.0}, {"date": "2021-04-15", "close": 0.031, "volume": 484607.0}, {"date": "2021-04-16", "close": 0.031, "volume": 579890.0}, {"date": "2021-04-19", "close": 0.032, "volume": 2585463.0}, {"date": "2021-04-20", "close": 0.031, "volume": 3004616.0}, {"date": "2021-04-21", "close": 0.031, "volume": 5505964.0}, {"date": "2021-04-22", "close": 0.03, "volume": 1213976.0}, {"date": "2021-04-23", "close": 0.031, "volume": 1465392.0}, {"date": "2021-04-26", "close": 0.03, "volume": 1311793.0}, {"date": "2021-04-27", "close": 0.03, "volume": 1013185.0}, {"date": "2021-04-28", "close": 0.029, "volume": 283334.0}, {"date": "2021-04-29", "close": 0.029, "volume": 8009219.0}, {"date": "2021-04-30", "close": 0.028, "volume": 1024137.0}, {"date": "2021-05-03", "close": 0.027, "volume": 1077702.0}, {"date": "2021-05-04", "close": 0.027, "volume": 736680.0}, {"date": "2021-05-05", "close": 0.028, "volume": 617145.0}, {"date": "2021-05-06", "close": 0.027, "volume": 533680.0}, {"date": "2021-05-07", "close": 0.027, "volume": 805245.0}, {"date": "2021-05-10", "close": 0.028, "volume": 978085.0}, {"date": "2021-05-11", "close": 0.026, "volume": 2311517.0}, {"date": "2021-05-12", "close": 0.025, "volume": 1130530.0}, {"date": "2021-05-13", "close": 0.025, "volume": 2558818.0}, {"date": "2021-05-14", "close": 0.024, "volume": 1355772.0}, {"date": "2021-05-17", "close": 0.025, "volume": 366550.0}, {"date": "2021-05-18", "close": 0.024, "volume": 1334952.0}, {"date": "2021-05-19", "close": 0.023, "volume": 1359966.0}, {"date": "2021-05-20", "close": 0.024, "volume": 203191.0}, {"date": "2021-05-21", "close": 0.023, "volume": 704257.0}, {"date": "2021-05-24", "close": 0.023, "volume": 881420.0}, {"date": "2021-05-25", "close": 0.023, "volume": 1345221.0}, {"date": "2021-05-26", "close": 0.025, "volume": 2071437.0}, {"date": "2021-05-27", "close": 0.026, "volume": 2089964.0}, {"date": "2021-05-28", "close": 0.026, "volume": 190048.0}, {"date": "2021-05-31", "close": 0.025, "volume": 1766466.0}, {"date": "2021-06-01", "close": 0.025, "volume": 1237174.0}, {"date": "2021-06-02", "close": 0.025, "volume": 894293.0}, {"date": "2021-06-03", "close": 0.025, "volume": 700588.0}, {"date": "2021-06-04", "close": 0.025, "volume": 760670.0}, {"date": "2021-06-07", "close": 0.024, "volume": 835031.0}, {"date": "2021-06-08", "close": 0.024, "volume": 165750.0}, {"date": "2021-06-09", "close": 0.025, "volume": 250000.0}, {"date": "2021-06-10", "close": 0.025, "volume": 1988012.0}, {"date": "2021-06-11", "close": 0.026, "volume": 1346484.0}, {"date": "2021-06-15", "close": 0.025, "volume": 816809.0}, {"date": "2021-06-16", "close": 0.025, "volume": 2116914.0}, {"date": "2021-06-17", "close": 0.027, "volume": 3586594.0}, {"date": "2021-06-18", "close": 0.026, "volume": 5727751.0}, {"date": "2021-06-21", "close": 0.028, "volume": 5023322.0}, {"date": "2021-06-22", "close": 0.029, "volume": 4757240.0}, {"date": "2021-06-23", "close": 0.027, "volume": 2962330.0}, {"date": "2021-06-24", "close": 0.028, "volume": 2236929.0}, {"date": "2021-06-25", "close": 0.028, "volume": 1385806.0}, {"date": "2021-06-28", "close": 0.028, "volume": 727909.0}, {"date": "2021-06-29", "close": 0.029, "volume": 3845171.0}, {"date": "2021-06-30", "close": 0.027, "volume": 5101191.0}, {"date": "2021-07-01", "close": 0.027, "volume": 220639.0}, {"date": "2021-07-02", "close": 0.026, "volume": 1203938.0}, {"date": "2021-07-05", "close": 0.026, "volume": 248981.0}, {"date": "2021-07-06", "close": 0.026, "volume": 593569.0}, {"date": "2021-07-07", "close": 0.028, "volume": 130001.0}, {"date": "2021-07-08", "close": 0.026, "volume": 290328.0}, {"date": "2021-07-09", "close": 0.026, "volume": 613694.0}, {"date": "2021-07-12", "close": 0.026, "volume": 853325.0}, {"date": "2021-07-13", "close": 0.026, "volume": 85649.0}, {"date": "2021-07-14", "close": 0.026, "volume": 707377.0}, {"date": "2021-07-15", "close": 0.026, "volume": 102875.0}, {"date": "2021-07-16", "close": 0.026, "volume": 436441.0}, {"date": "2021-07-19", "close": 0.025, "volume": 984020.0}, {"date": "2021-07-20", "close": 0.026, "volume": 356127.0}, {"date": "2021-07-21", "close": 0.026, "volume": 801832.0}, {"date": "2021-07-22", "close": 0.026, "volume": 903465.0}, {"date": "2021-07-23", "close": 0.026, "volume": 430298.0}, {"date": "2021-07-26", "close": 0.026, "volume": 1192635.0}, {"date": "2021-07-27", "close": 0.026, "volume": 17078.0}, {"date": "2021-07-28", "close": 0.026, "volume": 960992.0}, {"date": "2021-07-29", "close": 0.024, "volume": 2049543.0}, {"date": "2021-07-30", "close": 0.022, "volume": 5136538.0}, {"date": "2021-08-02", "close": 0.023, "volume": 1315728.0}, {"date": "2021-08-03", "close": 0.024, "volume": 911643.0}, {"date": "2021-08-04", "close": 0.024, "volume": 573224.0}, {"date": "2021-08-05", "close": 0.023, "volume": 195424.0}, {"date": "2021-08-06", "close": 0.026, "volume": 1102030.0}, {"date": "2021-08-09", "close": 0.025, "volume": 629141.0}, {"date": "2021-08-10", "close": 0.025, "volume": 8196.0}, {"date": "2021-08-11", "close": 0.025, "volume": 176030.0}, {"date": "2021-08-12", "close": 0.024, "volume": 1404115.0}, {"date": "2021-08-13", "close": 0.024, "volume": 107800.0}, {"date": "2021-08-16", "close": 0.023, "volume": 417764.0}, {"date": "2021-08-17", "close": 0.023, "volume": 866797.0}, {"date": "2021-08-18", "close": 0.023, "volume": 203006.0}, {"date": "2021-08-19", "close": 0.024, "volume": 307750.0}, {"date": "2021-08-20", "close": 0.023, "volume": 753456.0}, {"date": "2021-08-23", "close": 0.023, "volume": 571028.0}, {"date": "2021-08-24", "close": 0.023, "volume": 2682117.0}, {"date": "2021-08-25", "close": 0.022, "volume": 1595600.0}, {"date": "2021-08-26", "close": 0.022, "volume": 2082195.0}, {"date": "2021-08-27", "close": 0.023, "volume": 1461992.0}, {"date": "2021-08-30", "close": 0.023, "volume": 909426.0}, {"date": "2021-08-31", "close": 0.021, "volume": 3839806.0}, {"date": "2021-09-01", "close": 0.022, "volume": 1756801.0}, {"date": "2021-09-02", "close": 0.02, "volume": 1888314.0}, {"date": "2021-09-03", "close": 0.021, "volume": 1089364.0}, {"date": "2021-09-06", "close": 0.022, "volume": 1397745.0}, {"date": "2021-09-07", "close": 0.021, "volume": 678954.0}, {"date": "2021-09-08", "close": 0.021, "volume": 422040.0}, {"date": "2021-09-09", "close": 0.021, "volume": 133626.0}, {"date": "2021-09-10", "close": 0.021, "volume": 66705.0}, {"date": "2021-09-13", "close": 0.022, "volume": 780204.0}, {"date": "2021-09-14", "close": 0.022, "volume": 253285.0}, {"date": "2021-09-15", "close": 0.021, "volume": 793122.0}, {"date": "2021-09-16", "close": 0.021, "volume": 400000.0}, {"date": "2021-09-17", "close": 0.022, "volume": 777603.0}, {"date": "2021-09-20", "close": 0.02, "volume": 479833.0}, {"date": "2021-09-21", "close": 0.021, "volume": 121276.0}, {"date": "2021-09-22", "close": 0.021, "volume": 138827.0}, {"date": "2021-09-23", "close": 0.021, "volume": 155880.0}, {"date": "2021-09-24", "close": 0.022, "volume": 1145310.0}, {"date": "2021-09-27", "close": 0.021, "volume": 506357.0}, {"date": "2021-09-28", "close": 0.021, "volume": 408547.0}, {"date": "2021-09-29", "close": 0.02, "volume": 54400.0}, {"date": "2021-09-30", "close": 0.022, "volume": 2961507.0}, {"date": "2021-10-01", "close": 0.021, "volume": 791784.0}, {"date": "2021-10-04", "close": 0.02, "volume": 2267394.0}, {"date": "2021-10-05", "close": 0.019, "volume": 664687.0}, {"date": "2021-10-07", "close": 0.0195, "volume": 700000.0}, {"date": "2021-10-08", "close": 0.0195, "volume": 40000.0}, {"date": "2021-10-11", "close": 0.019, "volume": 1764759.0}, {"date": "2021-10-12", "close": 0.019, "volume": 623079.0}, {"date": "2021-10-13", "close": 0.02, "volume": 616774.0}, {"date": "2021-10-14", "close": 0.02, "volume": 206265.0}, {"date": "2021-10-18", "close": 0.02, "volume": 26873.0}, {"date": "2021-10-19", "close": 0.023, "volume": 5227147.0}, {"date": "2021-10-20", "close": 0.022, "volume": 2223627.0}, {"date": "2021-10-21", "close": 0.021, "volume": 694810.0}, {"date": "2021-10-22", "close": 0.021, "volume": 574394.0}, {"date": "2021-10-25", "close": 0.021, "volume": 148564.0}, {"date": "2021-10-27", "close": 0.0215, "volume": 419055.0}, {"date": "2021-10-28", "close": 0.0215, "volume": 3797727.0}, {"date": "2021-10-29", "close": 0.022, "volume": 2096500.0}, {"date": "2021-11-01", "close": 0.022, "volume": 2205719.0}, {"date": "2021-11-02", "close": 0.022, "volume": 1833315.0}, {"date": "2021-11-03", "close": 0.023, "volume": 500000.0}, {"date": "2021-11-04", "close": 0.023, "volume": 1911078.0}, {"date": "2021-11-05", "close": 0.021, "volume": 1471379.0}, {"date": "2021-11-08", "close": 0.022, "volume": 2150676.0}, {"date": "2021-11-09", "close": 0.022, "volume": 609036.0}, {"date": "2021-11-10", "close": 0.022, "volume": 19100.0}, {"date": "2021-11-11", "close": 0.022, "volume": 421600.0}, {"date": "2021-11-12", "close": 0.023, "volume": 1927474.0}, {"date": "2021-11-15", "close": 0.027, "volume": 5807202.0}, {"date": "2021-11-16", "close": 0.024, "volume": 2636807.0}, {"date": "2021-11-17", "close": 0.025, "volume": 245717.0}, {"date": "2021-11-18", "close": 0.024, "volume": 1828282.0}, {"date": "2021-11-19", "close": 0.024, "volume": 599200.0}, {"date": "2021-11-22", "close": 0.024, "volume": 2264340.0}, {"date": "2021-11-23", "close": 0.022, "volume": 370418.0}, {"date": "2021-11-24", "close": 0.024, "volume": 1491470.0}, {"date": "2021-11-25", "close": 0.025, "volume": 2430099.0}, {"date": "2021-11-26", "close": 0.023, "volume": 154582.0}, {"date": "2021-11-29", "close": 0.023, "volume": 939640.0}, {"date": "2021-11-30", "close": 0.023, "volume": 1058453.0}, {"date": "2021-12-01", "close": 0.025, "volume": 2895872.0}, {"date": "2021-12-02", "close": 0.025, "volume": 1206511.0}, {"date": "2021-12-03", "close": 0.025, "volume": 5685554.0}, {"date": "2021-12-06", "close": 0.023, "volume": 3183171.0}, {"date": "2021-12-07", "close": 0.023, "volume": 1380128.0}, {"date": "2021-12-08", "close": 0.023, "volume": 3325767.0}, {"date": "2021-12-09", "close": 0.022, "volume": 273255.0}, {"date": "2021-12-10", "close": 0.023, "volume": 189710.0}, {"date": "2021-12-13", "close": 0.023, "volume": 395000.0}, {"date": "2021-12-15", "close": 0.023, "volume": 181334.0}, {"date": "2021-12-16", "close": 0.023, "volume": 314657.0}, {"date": "2021-12-17", "close": 0.023, "volume": 114789.0}, {"date": "2021-12-20", "close": 0.023, "volume": 310500.0}, {"date": "2021-12-21", "close": 0.023, "volume": 291939.0}, {"date": "2021-12-22", "close": 0.026, "volume": 2453563.0}, {"date": "2021-12-23", "close": 0.025, "volume": 1216181.0}, {"date": "2021-12-24", "close": 0.024, "volume": 3996088.0}, {"date": "2021-12-29", "close": 0.023, "volume": 434132.0}, {"date": "2021-12-30", "close": 0.023, "volume": 1191430.0}, {"date": "2021-12-31", "close": 0.024, "volume": 131616.0}, {"date": "2022-01-04", "close": 0.023, "volume": 800567.0}, {"date": "2022-01-05", "close": 0.025, "volume": 813927.0}, {"date": "2022-01-10", "close": 0.022, "volume": 584796.0}, {"date": "2022-01-11", "close": 0.022, "volume": 447378.0}, {"date": "2022-01-12", "close": 0.023, "volume": 154352.0}, {"date": "2022-01-13", "close": 0.022, "volume": 2530192.0}, {"date": "2022-01-14", "close": 0.023, "volume": 1171104.0}, {"date": "2022-01-17", "close": 0.025, "volume": 1010668.0}, {"date": "2022-01-18", "close": 0.023, "volume": 584782.0}, {"date": "2022-01-19", "close": 0.025, "volume": 2681793.0}, {"date": "2022-01-20", "close": 0.024, "volume": 250000.0}, {"date": "2022-01-21", "close": 0.022, "volume": 394181.0}, {"date": "2022-01-24", "close": 0.023, "volume": 2572.0}, {"date": "2022-01-25", "close": 0.022, "volume": 404500.0}, {"date": "2022-01-27", "close": 0.023, "volume": 1022000.0}, {"date": "2022-01-31", "close": 0.022, "volume": 1300039.0}, {"date": "2022-02-01", "close": 0.021, "volume": 563330.0}, {"date": "2022-02-02", "close": 0.019, "volume": 1723141.0}, {"date": "2022-02-03", "close": 0.019, "volume": 1434796.0}, {"date": "2022-02-04", "close": 0.022, "volume": 2497038.0}, {"date": "2022-02-07", "close": 0.021, "volume": 191668.0}, {"date": "2022-02-08", "close": 0.022, "volume": 324500.0}, {"date": "2022-02-09", "close": 0.022, "volume": 1586531.0}, {"date": "2022-02-10", "close": 0.022, "volume": 557500.0}, {"date": "2022-02-11", "close": 0.022, "volume": 901615.0}, {"date": "2022-02-14", "close": 0.022, "volume": 660000.0}, {"date": "2022-02-15", "close": 0.022, "volume": 199468.0}, {"date": "2022-02-16", "close": 0.022, "volume": 130000.0}, {"date": "2022-02-17", "close": 0.021, "volume": 28697.0}, {"date": "2022-02-18", "close": 0.021, "volume": 497498.0}, {"date": "2022-02-21", "close": 0.02, "volume": 1563369.0}, {"date": "2022-02-22", "close": 0.021, "volume": 3506851.0}, {"date": "2022-02-23", "close": 0.019, "volume": 409022.0}, {"date": "2022-02-24", "close": 0.02, "volume": 445000.0}, {"date": "2022-02-25", "close": 0.021, "volume": 97345.0}, {"date": "2022-02-28", "close": 0.022, "volume": 3616449.0}, {"date": "2022-03-01", "close": 0.02, "volume": 1214180.0}, {"date": "2022-03-02", "close": 0.021, "volume": 119057.0}, {"date": "2022-03-03", "close": 0.023, "volume": 1527507.0}, {"date": "2022-03-04", "close": 0.023, "volume": 882782.0}, {"date": "2022-03-07", "close": 0.022, "volume": 734589.0}, {"date": "2022-03-08", "close": 0.021, "volume": 24663.0}, {"date": "2022-03-09", "close": 0.022, "volume": 3000.0}, {"date": "2022-03-10", "close": 0.023, "volume": 1000000.0}, {"date": "2022-03-14", "close": 0.024, "volume": 2129399.0}, {"date": "2022-03-15", "close": 0.023, "volume": 1774409.0}, {"date": "2022-03-16", "close": 0.022, "volume": 1979380.0}, {"date": "2022-03-17", "close": 0.021, "volume": 668100.0}, {"date": "2022-03-18", "close": 0.022, "volume": 67201.0}, {"date": "2022-03-21", "close": 0.022, "volume": 227280.0}, {"date": "2022-03-22", "close": 0.023, "volume": 793474.0}, {"date": "2022-03-23", "close": 0.021, "volume": 1137883.0}, {"date": "2022-03-24", "close": 0.023, "volume": 535257.0}, {"date": "2022-03-25", "close": 0.022, "volume": 40000.0}, {"date": "2022-03-28", "close": 0.02, "volume": 2549344.0}, {"date": "2022-03-30", "close": 0.02, "volume": 15000.0}, {"date": "2022-03-31", "close": 0.02, "volume": 692991.0}, {"date": "2022-04-01", "close": 0.02, "volume": 1667301.0}, {"date": "2022-04-05", "close": 0.02, "volume": 10150.0}, {"date": "2022-04-08", "close": 0.022, "volume": 25956.0}, {"date": "2022-04-11", "close": 0.022, "volume": 8947443.0}, {"date": "2022-04-12", "close": 0.023, "volume": 400000.0}, {"date": "2022-04-19", "close": 0.022, "volume": 91470.0}, {"date": "2022-04-20", "close": 0.022, "volume": 2009764.0}, {"date": "2022-04-21", "close": 0.021, "volume": 124033.0}, {"date": "2022-04-22", "close": 0.021, "volume": 77586.0}, {"date": "2022-04-26", "close": 0.021, "volume": 953942.0}, {"date": "2022-04-27", "close": 0.02, "volume": 327738.0}, {"date": "2022-04-28", "close": 0.02, "volume": 511934.0}, {"date": "2022-04-29", "close": 0.02, "volume": 200000.0}, {"date": "2022-05-02", "close": 0.02, "volume": 661566.0}, {"date": "2022-05-05", "close": 0.02, "volume": 53776.0}, {"date": "2022-05-06", "close": 0.019, "volume": 849947.0}, {"date": "2022-05-09", "close": 0.019, "volume": 40300.0}, {"date": "2022-05-10", "close": 0.018, "volume": 549704.0}, {"date": "2022-05-12", "close": 0.017, "volume": 477578.0}, {"date": "2022-05-13", "close": 0.017, "volume": 781000.0}, {"date": "2022-05-16", "close": 0.016, "volume": 36059.0}, {"date": "2022-05-17", "close": 0.016, "volume": 458823.0}, {"date": "2022-05-19", "close": 0.016, "volume": 33000.0}, {"date": "2022-05-24", "close": 0.018, "volume": 618732.0}, {"date": "2022-05-25", "close": 0.018, "volume": 98897.0}, {"date": "2022-05-27", "close": 0.019, "volume": 115225.0}, {"date": "2022-05-30", "close": 0.021, "volume": 807041.0}, {"date": "2022-05-31", "close": 0.021, "volume": 424926.0}, {"date": "2022-06-01", "close": 0.021, "volume": 352864.0}, {"date": "2022-06-02", "close": 0.019, "volume": 631238.0}, {"date": "2022-06-03", "close": 0.015, "volume": 933656.0}, {"date": "2022-06-06", "close": 0.019, "volume": 279010.0}, {"date": "2022-06-09", "close": 0.016, "volume": 296417.0}, {"date": "2022-06-10", "close": 0.016, "volume": 595000.0}, {"date": "2022-06-14", "close": 0.015, "volume": 1119419.0}, {"date": "2022-06-15", "close": 0.015, "volume": 366039.0}, {"date": "2022-06-16", "close": 0.015, "volume": 331586.0}, {"date": "2022-06-17", "close": 0.016, "volume": 983588.0}, {"date": "2022-06-20", "close": 0.016, "volume": 275749.0}, {"date": "2022-06-21", "close": 0.014, "volume": 500000.0}, {"date": "2022-06-22", "close": 0.016, "volume": 1188317.0}, {"date": "2022-06-23", "close": 0.015, "volume": 487416.0}, {"date": "2022-06-24", "close": 0.016, "volume": 1205546.0}, {"date": "2022-06-27", "close": 0.017, "volume": 370356.0}, {"date": "2022-06-28", "close": 0.016, "volume": 751098.0}, {"date": "2022-06-29", "close": 0.017, "volume": 1459519.0}, {"date": "2022-06-30", "close": 0.017, "volume": 142032.0}, {"date": "2022-07-04", "close": 0.017, "volume": 460785.0}, {"date": "2022-07-05", "close": 0.019, "volume": 29360.0}, {"date": "2022-07-06", "close": 0.018, "volume": 29644.0}, {"date": "2022-07-07", "close": 0.019, "volume": 50000.0}, {"date": "2022-07-08", "close": 0.018, "volume": 400000.0}, {"date": "2022-07-11", "close": 0.019, "volume": 25000.0}, {"date": "2022-07-12", "close": 0.019, "volume": 473633.0}, {"date": "2022-07-13", "close": 0.02, "volume": 99750.0}, {"date": "2022-07-14", "close": 0.019, "volume": 150000.0}, {"date": "2022-07-15", "close": 0.019, "volume": 131259.0}, {"date": "2022-07-27", "close": 0.018, "volume": 22222.0}, {"date": "2022-07-28", "close": 0.017, "volume": 9397.0}, {"date": "2022-08-01", "close": 0.019, "volume": 1305862.0}, {"date": "2022-08-02", "close": 0.018, "volume": 108612.0}, {"date": "2022-08-03", "close": 0.018, "volume": 381194.0}, {"date": "2022-08-04", "close": 0.018, "volume": 216165.0}, {"date": "2022-08-05", "close": 0.018, "volume": 50000.0}, {"date": "2022-08-08", "close": 0.018, "volume": 28317.0}, {"date": "2022-08-11", "close": 0.018, "volume": 273484.0}, {"date": "2022-08-16", "close": 0.018, "volume": 147047.0}, {"date": "2022-08-17", "close": 0.018, "volume": 383112.0}, {"date": "2022-08-18", "close": 0.017, "volume": 45375.0}, {"date": "2022-08-19", "close": 0.018, "volume": 871287.0}, {"date": "2022-08-22", "close": 0.018, "volume": 328713.0}, {"date": "2022-08-25", "close": 0.018, "volume": 50451.0}, {"date": "2022-08-30", "close": 0.019, "volume": 91833.0}, {"date": "2022-09-01", "close": 0.019, "volume": 1665848.0}, {"date": "2022-09-02", "close": 0.019, "volume": 250000.0}, {"date": "2022-09-07", "close": 0.02, "volume": 500000.0}, {"date": "2022-09-08", "close": 0.02, "volume": 587411.0}, {"date": "2022-09-09", "close": 0.02, "volume": 621437.0}, {"date": "2022-09-12", "close": 0.02, "volume": 300000.0}, {"date": "2022-09-15", "close": 0.019, "volume": 219238.0}, {"date": "2022-09-16", "close": 0.02, "volume": 140263.0}, {"date": "2022-09-19", "close": 0.02, "volume": 46828.0}, {"date": "2022-09-20", "close": 0.02, "volume": 50000.0}, {"date": "2022-09-26", "close": 0.018, "volume": 22781.0}, {"date": "2022-09-27", "close": 0.018, "volume": 111805.0}, {"date": "2022-09-30", "close": 0.018, "volume": 182241.0}, {"date": "2022-10-04", "close": 0.018, "volume": 59706.0}, {"date": "2022-10-06", "close": 0.019, "volume": 16300.0}, {"date": "2022-10-07", "close": 0.021, "volume": 1612139.0}, {"date": "2022-10-10", "close": 0.021, "volume": 319547.0}, {"date": "2022-10-11", "close": 0.02, "volume": 300000.0}, {"date": "2022-10-12", "close": 0.018, "volume": 20000.0}, {"date": "2022-10-13", "close": 0.018, "volume": 138888.0}, {"date": "2022-10-17", "close": 0.019, "volume": 76900.0}, {"date": "2022-10-18", "close": 0.019, "volume": 68608.0}, {"date": "2022-10-19", "close": 0.018, "volume": 223399.0}, {"date": "2022-10-20", "close": 0.018, "volume": 58000.0}, {"date": "2022-10-21", "close": 0.018, "volume": 50000.0}, {"date": "2022-10-24", "close": 0.018, "volume": 74317.0}, {"date": "2022-10-25", "close": 0.018, "volume": 400000.0}, {"date": "2022-10-26", "close": 0.022, "volume": 1480973.0}, {"date": "2022-10-27", "close": 0.021, "volume": 16840.0}, {"date": "2022-10-28", "close": 0.021, "volume": 888967.0}, {"date": "2022-10-31", "close": 0.021, "volume": 393702.0}, {"date": "2022-11-02", "close": 0.023, "volume": 998918.0}, {"date": "2022-11-03", "close": 0.023, "volume": 25044.0}, {"date": "2022-11-04", "close": 0.022, "volume": 220129.0}, {"date": "2022-11-07", "close": 0.025, "volume": 939288.0}, {"date": "2022-11-08", "close": 0.029, "volume": 1698951.0}, {"date": "2022-11-09", "close": 0.029, "volume": 2557462.0}, {"date": "2022-11-10", "close": 0.0315, "volume": 56871.0}, {"date": "2022-11-11", "close": 0.031, "volume": 1652064.0}, {"date": "2022-11-14", "close": 0.03, "volume": 56711.0}, {"date": "2022-11-15", "close": 0.029, "volume": 99905.0}, {"date": "2022-11-16", "close": 0.029, "volume": 1170122.0}, {"date": "2022-11-17", "close": 0.029, "volume": 25804.0}, {"date": "2022-11-18", "close": 0.028, "volume": 387106.0}, {"date": "2022-11-21", "close": 0.03, "volume": 969594.0}, {"date": "2022-11-22", "close": 0.029, "volume": 163000.0}, {"date": "2022-11-23", "close": 0.028, "volume": 315600.0}, {"date": "2022-11-24", "close": 0.03, "volume": 904622.0}, {"date": "2022-11-25", "close": 0.03, "volume": 230897.0}, {"date": "2022-11-28", "close": 0.028, "volume": 863241.0}, {"date": "2022-11-30", "close": 0.028, "volume": 34854.0}, {"date": "2022-12-01", "close": 0.027, "volume": 100000.0}, {"date": "2022-12-02", "close": 0.026, "volume": 278862.0}, {"date": "2022-12-05", "close": 0.026, "volume": 27752.0}, {"date": "2022-12-06", "close": 0.025, "volume": 40000.0}, {"date": "2022-12-07", "close": 0.023, "volume": 120000.0}, {"date": "2022-12-08", "close": 0.023, "volume": 100000.0}, {"date": "2022-12-09", "close": 0.026, "volume": 647724.0}, {"date": "2022-12-14", "close": 0.024, "volume": 56711.0}, {"date": "2022-12-15", "close": 0.023, "volume": 600000.0}, {"date": "2022-12-20", "close": 0.023, "volume": 300000.0}, {"date": "2022-12-21", "close": 0.024, "volume": 207510.0}, {"date": "2022-12-23", "close": 0.024, "volume": 45000.0}, {"date": "2022-12-29", "close": 0.024, "volume": 55000.0}, {"date": "2022-12-30", "close": 0.023, "volume": 65383.0}, {"date": "2023-01-03", "close": 0.023, "volume": 70000.0}, {"date": "2023-01-04", "close": 0.023, "volume": 54952.0}, {"date": "2023-01-05", "close": 0.023, "volume": 330.0}, {"date": "2023-01-06", "close": 0.023, "volume": 20000.0}, {"date": "2023-01-09", "close": 0.022, "volume": 372457.0}, {"date": "2023-01-11", "close": 0.021, "volume": 150000.0}, {"date": "2023-01-13", "close": 0.021, "volume": 19003.0}, {"date": "2023-01-16", "close": 0.022, "volume": 300000.0}, {"date": "2023-01-20", "close": 0.023, "volume": 1954.0}, {"date": "2023-01-23", "close": 0.022, "volume": 125000.0}, {"date": "2023-01-24", "close": 0.022, "volume": 190000.0}, {"date": "2023-01-25", "close": 0.022, "volume": 100000.0}, {"date": "2023-01-27", "close": 0.022, "volume": 1851.0}, {"date": "2023-02-01", "close": 0.023, "volume": 80585.0}, {"date": "2023-02-08", "close": 0.024, "volume": 90000.0}, {"date": "2023-02-09", "close": 0.024, "volume": 30000.0}, {"date": "2023-02-10", "close": 0.025, "volume": 101454.0}, {"date": "2023-02-14", "close": 0.024, "volume": 193739.0}, {"date": "2023-02-16", "close": 0.024, "volume": 92500.0}, {"date": "2023-03-02", "close": 0.026, "volume": 148761.0}, {"date": "2023-03-03", "close": 0.025, "volume": 68965.0}, {"date": "2023-03-06", "close": 0.026, "volume": 2010399.0}, {"date": "2023-03-07", "close": 0.027, "volume": 226464.0}, {"date": "2023-03-08", "close": 0.027, "volume": 64166.0}, {"date": "2023-03-09", "close": 0.027, "volume": 19370.0}, {"date": "2023-03-13", "close": 0.027, "volume": 1454.0}, {"date": "2023-03-14", "close": 0.027, "volume": 37037.0}, {"date": "2023-03-15", "close": 0.026, "volume": 900000.0}, {"date": "2023-03-16", "close": 0.026, "volume": 183281.0}, {"date": "2023-03-20", "close": 0.026, "volume": 200000.0}, {"date": "2023-03-21", "close": 0.026, "volume": 351515.0}, {"date": "2023-03-22", "close": 0.026, "volume": 200000.0}, {"date": "2023-03-24", "close": 0.026, "volume": 1714917.0}, {"date": "2023-03-27", "close": 0.026, "volume": 499108.0}, {"date": "2023-03-28", "close": 0.025, "volume": 180000.0}, {"date": "2023-03-29", "close": 0.025, "volume": 135000.0}, {"date": "2023-03-31", "close": 0.027, "volume": 183333.0}, {"date": "2023-04-03", "close": 0.025, "volume": 24444.0}, {"date": "2023-04-04", "close": 0.023, "volume": 9384.0}, {"date": "2023-04-05", "close": 0.024, "volume": 30000.0}, {"date": "2023-04-11", "close": 0.023, "volume": 216478.0}, {"date": "2023-04-17", "close": 0.021, "volume": 227543.0}, {"date": "2023-04-19", "close": 0.023, "volume": 73600.0}, {"date": "2023-04-21", "close": 0.022, "volume": 786822.0}, {"date": "2023-04-24", "close": 0.022, "volume": 173000.0}, {"date": "2023-04-26", "close": 0.022, "volume": 303771.0}, {"date": "2023-04-28", "close": 0.025, "volume": 185000.0}, {"date": "2023-05-02", "close": 0.022, "volume": 116149.0}, {"date": "2023-05-03", "close": 0.021, "volume": 100000.0}, {"date": "2023-05-04", "close": 0.02, "volume": 41320.0}, {"date": "2023-05-05", "close": 0.02, "volume": 100000.0}, {"date": "2023-05-08", "close": 0.02, "volume": 92139.0}, {"date": "2023-05-10", "close": 0.019, "volume": 9000.0}, {"date": "2023-05-12", "close": 0.02, "volume": 697800.0}, {"date": "2023-05-15", "close": 0.019, "volume": 560264.0}, {"date": "2023-05-16", "close": 0.02, "volume": 138691.0}, {"date": "2023-05-17", "close": 0.02, "volume": 235000.0}, {"date": "2023-05-18", "close": 0.019, "volume": 271810.0}, {"date": "2023-05-19", "close": 0.022, "volume": 2802195.0}, {"date": "2023-05-23", "close": 0.021, "volume": 690345.0}, {"date": "2023-05-25", "close": 0.02, "volume": 1388322.0}, {"date": "2023-05-26", "close": 0.021, "volume": 22047.0}, {"date": "2023-05-31", "close": 0.021, "volume": 41311.0}, {"date": "2023-06-02", "close": 0.021, "volume": 666666.0}, {"date": "2023-06-05", "close": 0.02, "volume": 25000.0}, {"date": "2023-06-06", "close": 0.021, "volume": 29482.0}, {"date": "2023-06-09", "close": 0.021, "volume": 193240.0}, {"date": "2023-06-13", "close": 0.021, "volume": 300001.0}, {"date": "2023-06-14", "close": 0.021, "volume": 81329.0}, {"date": "2023-06-15", "close": 0.021, "volume": 524205.0}, {"date": "2023-06-19", "close": 0.021, "volume": 150.0}, {"date": "2023-06-20", "close": 0.021, "volume": 1000000.0}, {"date": "2023-06-26", "close": 0.021, "volume": 145562.0}, {"date": "2023-06-27", "close": 0.021, "volume": 101500.0}, {"date": "2023-06-28", "close": 0.019, "volume": 589918.0}, {"date": "2023-06-29", "close": 0.019, "volume": 1975882.0}, {"date": "2023-06-30", "close": 0.019, "volume": 500000.0}, {"date": "2023-07-06", "close": 0.02, "volume": 255000.0}, {"date": "2023-07-07", "close": 0.02, "volume": 397761.0}, {"date": "2023-07-10", "close": 0.02, "volume": 100005.0}, {"date": "2023-07-18", "close": 0.021, "volume": 723952.0}, {"date": "2023-07-19", "close": 0.022, "volume": 252727.0}, {"date": "2023-07-20", "close": 0.022, "volume": 815552.0}, {"date": "2023-07-21", "close": 0.022, "volume": 469001.0}, {"date": "2023-07-24", "close": 0.022, "volume": 8429.0}, {"date": "2023-07-25", "close": 0.022, "volume": 297116.0}, {"date": "2023-07-26", "close": 0.021, "volume": 480213.0}, {"date": "2023-07-31", "close": 0.022, "volume": 50000.0}, {"date": "2023-08-04", "close": 0.025, "volume": 521400.0}, {"date": "2023-08-07", "close": 0.023, "volume": 196310.0}, {"date": "2023-08-08", "close": 0.023, "volume": 481048.0}, {"date": "2023-08-09", "close": 0.023, "volume": 349586.0}, {"date": "2023-08-10", "close": 0.023, "volume": 33056.0}, {"date": "2023-08-11", "close": 0.022, "volume": 83000.0}, {"date": "2023-08-17", "close": 0.023, "volume": 186279.0}, {"date": "2023-08-18", "close": 0.021, "volume": 901122.0}, {"date": "2023-08-21", "close": 0.022, "volume": 570000.0}, {"date": "2023-08-24", "close": 0.027, "volume": 909718.0}, {"date": "2023-08-25", "close": 0.024, "volume": 145356.0}, {"date": "2023-09-05", "close": 0.025, "volume": 47600.0}, {"date": "2023-09-06", "close": 0.027, "volume": 414900.0}, {"date": "2023-09-08", "close": 0.026, "volume": 1303221.0}, {"date": "2023-09-13", "close": 0.026, "volume": 807576.0}, {"date": "2023-09-15", "close": 0.026, "volume": 378.0}, {"date": "2023-09-19", "close": 0.026, "volume": 200000.0}, {"date": "2023-09-20", "close": 0.029, "volume": 172023.0}, {"date": "2023-09-21", "close": 0.027, "volume": 18907.0}, {"date": "2023-09-22", "close": 0.027, "volume": 65000.0}, {"date": "2023-09-25", "close": 0.029, "volume": 121911.0}, {"date": "2023-09-28", "close": 0.028, "volume": 43242.0}, {"date": "2023-10-02", "close": 0.028, "volume": 157660.0}, {"date": "2023-10-03", "close": 0.028, "volume": 60456.0}, {"date": "2023-10-04", "close": 0.029, "volume": 266267.0}, {"date": "2023-10-06", "close": 0.03, "volume": 505337.0}, {"date": "2023-10-09", "close": 0.029, "volume": 86177.0}, {"date": "2023-10-11", "close": 0.03, "volume": 523823.0}, {"date": "2023-10-17", "close": 0.029, "volume": 23800.0}, {"date": "2023-10-18", "close": 0.027, "volume": 453648.0}, {"date": "2023-10-19", "close": 0.026, "volume": 497700.0}, {"date": "2023-10-27", "close": 0.026, "volume": 37588.0}, {"date": "2023-11-02", "close": 0.026, "volume": 27777.0}, {"date": "2023-11-03", "close": 0.026, "volume": 794635.0}, {"date": "2023-11-07", "close": 0.025, "volume": 247399.0}, {"date": "2023-11-08", "close": 0.025, "volume": 50000.0}, {"date": "2023-11-10", "close": 0.026, "volume": 732307.0}, {"date": "2023-11-13", "close": 0.026, "volume": 10633.0}, {"date": "2023-11-15", "close": 0.026, "volume": 75100.0}, {"date": "2023-11-17", "close": 0.03, "volume": 263612.0}, {"date": "2023-11-20", "close": 0.03, "volume": 1220859.0}, {"date": "2023-11-22", "close": 0.026, "volume": 253076.0}, {"date": "2023-11-23", "close": 0.026, "volume": 163045.0}, {"date": "2023-11-27", "close": 0.026, "volume": 510703.0}, {"date": "2023-11-28", "close": 0.029, "volume": 7684.0}, {"date": "2023-11-29", "close": 0.029, "volume": 54791.0}, {"date": "2023-12-04", "close": 0.03, "volume": 263904.0}, {"date": "2023-12-05", "close": 0.03, "volume": 65334.0}, {"date": "2023-12-07", "close": 0.028, "volume": 45675.0}, {"date": "2023-12-11", "close": 0.026, "volume": 238055.0}, {"date": "2023-12-12", "close": 0.027, "volume": 235000.0}, {"date": "2023-12-15", "close": 0.027, "volume": 293694.0}, {"date": "2023-12-18", "close": 0.027, "volume": 4199.0}, {"date": "2023-12-20", "close": 0.028, "volume": 87098.0}, {"date": "2023-12-21", "close": 0.028, "volume": 62902.0}, {"date": "2023-12-29", "close": 0.03, "volume": 43097.0}, {"date": "2024-01-02", "close": 0.03, "volume": 52751.0}, {"date": "2024-01-09", "close": 0.03, "volume": 38603.0}, {"date": "2024-01-11", "close": 0.028, "volume": 21066.0}, {"date": "2024-01-12", "close": 0.028, "volume": 222651.0}, {"date": "2024-01-15", "close": 0.027, "volume": 116979.0}, {"date": "2024-01-17", "close": 0.028, "volume": 71.0}, {"date": "2024-01-18", "close": 0.029, "volume": 25000.0}, {"date": "2024-01-19", "close": 0.028, "volume": 18929.0}, {"date": "2024-01-23", "close": 0.029, "volume": 398425.0}, {"date": "2024-01-24", "close": 0.029, "volume": 144062.0}, {"date": "2024-01-25", "close": 0.031, "volume": 611274.0}, {"date": "2024-01-29", "close": 0.03, "volume": 25000.0}, {"date": "2024-01-30", "close": 0.03, "volume": 304062.0}, {"date": "2024-01-31", "close": 0.028, "volume": 113447.0}, {"date": "2024-02-01", "close": 0.028, "volume": 178571.0}, {"date": "2024-02-07", "close": 0.028, "volume": 667500.0}, {"date": "2024-02-09", "close": 0.0275, "volume": 1538428.0}, {"date": "2024-02-12", "close": 0.033, "volume": 1567473.0}, {"date": "2024-02-13", "close": 0.033, "volume": 100031.0}, {"date": "2024-02-15", "close": 0.031, "volume": 109687.0}, {"date": "2024-02-19", "close": 0.033, "volume": 1067758.0}, {"date": "2024-02-20", "close": 0.035, "volume": 40000.0}, {"date": "2024-02-21", "close": 0.033, "volume": 123657.0}, {"date": "2024-02-22", "close": 0.036, "volume": 288168.0}, {"date": "2024-02-27", "close": 0.033, "volume": 12699.0}, {"date": "2024-02-28", "close": 0.032, "volume": 250000.0}, {"date": "2024-02-29", "close": 0.036, "volume": 28844.0}, {"date": "2024-03-04", "close": 0.033, "volume": 292305.0}, {"date": "2024-03-05", "close": 0.034, "volume": 265854.0}, {"date": "2024-03-08", "close": 0.032, "volume": 3847.0}, {"date": "2024-03-11", "close": 0.033, "volume": 250000.0}, {"date": "2024-03-12", "close": 0.036, "volume": 949931.0}, {"date": "2024-03-13", "close": 0.038, "volume": 290977.0}, {"date": "2024-03-14", "close": 0.035, "volume": 165085.0}, {"date": "2024-03-21", "close": 0.035, "volume": 48809.0}, {"date": "2024-03-22", "close": 0.035, "volume": 466276.0}, {"date": "2024-03-25", "close": 0.038, "volume": 561723.0}, {"date": "2024-03-26", "close": 0.035, "volume": 88880.0}, {"date": "2024-03-27", "close": 0.035, "volume": 19910.0}, {"date": "2024-04-02", "close": 0.035, "volume": 7545.0}, {"date": "2024-04-03", "close": 0.034, "volume": 374103.0}, {"date": "2024-04-10", "close": 0.035, "volume": 58048.0}, {"date": "2024-04-11", "close": 0.034, "volume": 50000.0}, {"date": "2024-04-15", "close": 0.033, "volume": 74000.0}, {"date": "2024-04-16", "close": 0.031, "volume": 409259.0}, {"date": "2024-04-19", "close": 0.031, "volume": 61224.0}, {"date": "2024-04-23", "close": 0.031, "volume": 400776.0}, {"date": "2024-04-24", "close": 0.03, "volume": 1363536.0}, {"date": "2024-04-26", "close": 0.03, "volume": 532060.0}, {"date": "2024-05-02", "close": 0.031, "volume": 135258.0}, {"date": "2024-05-03", "close": 0.03, "volume": 1420014.0}, {"date": "2024-05-06", "close": 0.031, "volume": 10000.0}, {"date": "2024-05-07", "close": 0.031, "volume": 129259.0}, {"date": "2024-05-09", "close": 0.035, "volume": 5616.0}, {"date": "2024-05-13", "close": 0.03, "volume": 64300.0}, {"date": "2024-05-17", "close": 0.031, "volume": 101679.0}, {"date": "2024-05-21", "close": 0.031, "volume": 13333.0}, {"date": "2024-05-27", "close": 0.031, "volume": 102923.0}, {"date": "2024-05-29", "close": 0.03, "volume": 2500.0}, {"date": "2024-06-03", "close": 0.029, "volume": 137533.0}, {"date": "2024-06-04", "close": 0.035, "volume": 338133.0}, {"date": "2024-06-05", "close": 0.035, "volume": 96805.0}, {"date": "2024-06-06", "close": 0.031, "volume": 100005.0}, {"date": "2024-06-11", "close": 0.03, "volume": 76488.0}, {"date": "2024-06-17", "close": 0.029, "volume": 50370.0}, {"date": "2024-06-18", "close": 0.031, "volume": 126648.0}, {"date": "2024-06-19", "close": 0.033, "volume": 250000.0}, {"date": "2024-06-21", "close": 0.032, "volume": 200000.0}, {"date": "2024-06-24", "close": 0.032, "volume": 243463.0}, {"date": "2024-06-26", "close": 0.032, "volume": 52326.0}, {"date": "2024-06-27", "close": 0.03, "volume": 234036.0}, {"date": "2024-07-04", "close": 0.031, "volume": 100000.0}, {"date": "2024-07-05", "close": 0.03, "volume": 448523.0}, {"date": "2024-07-08", "close": 0.032, "volume": 83523.0}, {"date": "2024-07-09", "close": 0.03, "volume": 413664.0}, {"date": "2024-07-11", "close": 0.03, "volume": 56000.0}, {"date": "2024-07-12", "close": 0.031, "volume": 796227.0}, {"date": "2024-07-15", "close": 0.031, "volume": 26907.0}, {"date": "2024-07-16", "close": 0.029, "volume": 207395.0}, {"date": "2024-07-17", "close": 0.0315, "volume": 77500.0}, {"date": "2024-07-18", "close": 0.033, "volume": 458652.0}, {"date": "2024-07-22", "close": 0.034, "volume": 270840.0}, {"date": "2024-07-23", "close": 0.033, "volume": 20955.0}, {"date": "2024-07-26", "close": 0.035, "volume": 432223.0}, {"date": "2024-07-30", "close": 0.032, "volume": 30000.0}, {"date": "2024-08-02", "close": 0.03, "volume": 76765.0}, {"date": "2024-08-05", "close": 0.03, "volume": 500.0}, {"date": "2024-08-06", "close": 0.03, "volume": 734707.0}, {"date": "2024-08-07", "close": 0.028, "volume": 1500.0}, {"date": "2024-08-08", "close": 0.033, "volume": 137927.0}, {"date": "2024-08-09", "close": 0.032, "volume": 165000.0}, {"date": "2024-08-13", "close": 0.032, "volume": 149666.0}, {"date": "2024-08-19", "close": 0.03, "volume": 1980992.0}, {"date": "2024-08-20", "close": 0.03, "volume": 50635.0}, {"date": "2024-08-21", "close": 0.03, "volume": 723235.0}, {"date": "2024-08-22", "close": 0.031, "volume": 255400.0}, {"date": "2024-08-23", "close": 0.03, "volume": 757950.0}, {"date": "2024-08-26", "close": 0.031, "volume": 2580592.0}, {"date": "2024-08-27", "close": 0.031, "volume": 1262343.0}, {"date": "2024-08-28", "close": 0.031, "volume": 427841.0}, {"date": "2024-08-29", "close": 0.032, "volume": 1183448.0}, {"date": "2024-08-30", "close": 0.034, "volume": 1749909.0}, {"date": "2024-09-02", "close": 0.034, "volume": 2814035.0}, {"date": "2024-09-03", "close": 0.035, "volume": 946524.0}, {"date": "2024-09-04", "close": 0.035, "volume": 317620.0}, {"date": "2024-09-05", "close": 0.037, "volume": 707243.0}, {"date": "2024-09-06", "close": 0.036, "volume": 870696.0}, {"date": "2024-09-09", "close": 0.045, "volume": 1331847.0}, {"date": "2024-09-10", "close": 0.046, "volume": 1348855.0}, {"date": "2024-09-11", "close": 0.041, "volume": 162576.0}, {"date": "2024-09-12", "close": 0.045, "volume": 2581776.0}, {"date": "2024-09-13", "close": 0.043, "volume": 1080127.0}, {"date": "2024-09-16", "close": 0.043, "volume": 1448623.0}, {"date": "2024-09-17", "close": 0.045, "volume": 2077830.0}, {"date": "2024-09-18", "close": 0.042, "volume": 395452.0}, {"date": "2024-09-19", "close": 0.045, "volume": 1226004.0}, {"date": "2024-09-20", "close": 0.049, "volume": 2173371.0}, {"date": "2024-09-23", "close": 0.048, "volume": 852485.0}, {"date": "2024-09-24", "close": 0.049, "volume": 558765.0}, {"date": "2024-09-25", "close": 0.052, "volume": 1830856.0}, {"date": "2024-09-26", "close": 0.052, "volume": 3864288.0}, {"date": "2024-09-27", "close": 0.048, "volume": 1672192.0}, {"date": "2024-09-30", "close": 0.049, "volume": 1062010.0}, {"date": "2024-10-01", "close": 0.051, "volume": 739508.0}, {"date": "2024-10-02", "close": 0.054, "volume": 427107.0}, {"date": "2024-10-03", "close": 0.058, "volume": 2013004.0}, {"date": "2024-10-04", "close": 0.06, "volume": 3100508.0}, {"date": "2024-10-07", "close": 0.06, "volume": 2084862.0}, {"date": "2024-10-08", "close": 0.062, "volume": 3267868.0}, {"date": "2024-10-09", "close": 0.07, "volume": 7677083.0}, {"date": "2024-10-10", "close": 0.07, "volume": 2419959.0}, {"date": "2024-10-11", "close": 0.065, "volume": 1643232.0}, {"date": "2024-10-14", "close": 0.066, "volume": 1633950.0}, {"date": "2024-10-15", "close": 0.063, "volume": 500817.0}, {"date": "2024-10-16", "close": 0.061, "volume": 374998.0}, {"date": "2024-10-17", "close": 0.065, "volume": 34907.0}, {"date": "2024-10-18", "close": 0.064, "volume": 97312.0}, {"date": "2024-10-21", "close": 0.066, "volume": 3450504.0}, {"date": "2024-10-22", "close": 0.064, "volume": 127612.0}, {"date": "2024-10-23", "close": 0.065, "volume": 4698631.0}, {"date": "2024-10-24", "close": 0.06, "volume": 2626471.0}, {"date": "2024-10-25", "close": 0.061, "volume": 269201.0}, {"date": "2024-10-28", "close": 0.059, "volume": 602782.0}, {"date": "2024-10-29", "close": 0.06, "volume": 1530510.0}, {"date": "2024-10-30", "close": 0.064, "volume": 824731.0}, {"date": "2024-10-31", "close": 0.065, "volume": 1113573.0}, {"date": "2024-11-01", "close": 0.068, "volume": 1743772.0}, {"date": "2024-11-04", "close": 0.065, "volume": 501852.0}, {"date": "2024-11-05", "close": 0.066, "volume": 170200.0}, {"date": "2024-11-06", "close": 0.066, "volume": 1464576.0}, {"date": "2024-11-07", "close": 0.062, "volume": 425442.0}, {"date": "2024-11-08", "close": 0.063, "volume": 791598.0}, {"date": "2024-11-11", "close": 0.06, "volume": 2401530.0}, {"date": "2024-11-12", "close": 0.063, "volume": 1249471.0}, {"date": "2024-11-13", "close": 0.059, "volume": 964719.0}, {"date": "2024-11-14", "close": 0.058, "volume": 544856.0}, {"date": "2024-11-15", "close": 0.06, "volume": 154901.0}, {"date": "2024-11-18", "close": 0.058, "volume": 180857.0}, {"date": "2024-11-19", "close": 0.0585, "volume": 43969.0}, {"date": "2024-11-20", "close": 0.06, "volume": 289656.0}, {"date": "2024-11-21", "close": 0.062, "volume": 653499.0}, {"date": "2024-11-22", "close": 0.066, "volume": 527550.0}, {"date": "2024-11-25", "close": 0.064, "volume": 589687.0}, {"date": "2024-11-26", "close": 0.063, "volume": 816661.0}, {"date": "2024-11-27", "close": 0.06, "volume": 1130669.0}, {"date": "2024-11-28", "close": 0.063, "volume": 1338417.0}, {"date": "2024-11-29", "close": 0.064, "volume": 359974.0}, {"date": "2024-12-02", "close": 0.065, "volume": 31869.0}, {"date": "2024-12-03", "close": 0.06, "volume": 522695.0}, {"date": "2024-12-04", "close": 0.061, "volume": 98209.0}, {"date": "2024-12-05", "close": 0.059, "volume": 897576.0}, {"date": "2024-12-06", "close": 0.059, "volume": 349190.0}, {"date": "2024-12-09", "close": 0.054, "volume": 949789.0}, {"date": "2024-12-10", "close": 0.054, "volume": 826383.0}, {"date": "2024-12-11", "close": 0.052, "volume": 619777.0}, {"date": "2024-12-12", "close": 0.055, "volume": 413014.0}, {"date": "2024-12-13", "close": 0.056, "volume": 28576.0}, {"date": "2024-12-16", "close": 0.053, "volume": 612930.0}, {"date": "2024-12-17", "close": 0.047, "volume": 1626765.0}, {"date": "2024-12-18", "close": 0.047, "volume": 506297.0}, {"date": "2024-12-19", "close": 0.046, "volume": 936194.0}, {"date": "2024-12-20", "close": 0.046, "volume": 45235.0}, {"date": "2024-12-23", "close": 0.047, "volume": 738498.0}, {"date": "2024-12-24", "close": 0.047, "volume": 105153.0}, {"date": "2024-12-27", "close": 0.047, "volume": 424197.0}, {"date": "2024-12-30", "close": 0.051, "volume": 997659.0}, {"date": "2024-12-31", "close": 0.051, "volume": 959505.0}, {"date": "2025-01-02", "close": 0.052, "volume": 4207.0}, {"date": "2025-01-03", "close": 0.053, "volume": 101739.0}, {"date": "2025-01-06", "close": 0.053, "volume": 1107000.0}, {"date": "2025-01-07", "close": 0.058, "volume": 32256.0}, {"date": "2025-01-09", "close": 0.056, "volume": 162075.0}, {"date": "2025-01-10", "close": 0.055, "volume": 70827.0}, {"date": "2025-01-13", "close": 0.059, "volume": 281748.0}, {"date": "2025-01-14", "close": 0.056, "volume": 1129774.0}, {"date": "2025-01-15", "close": 0.056, "volume": 28179.0}, {"date": "2025-01-16", "close": 0.0525, "volume": 575279.0}, {"date": "2025-01-17", "close": 0.047, "volume": 1638686.0}, {"date": "2025-01-20", "close": 0.051, "volume": 1411665.0}, {"date": "2025-01-21", "close": 0.051, "volume": 87585.0}, {"date": "2025-01-22", "close": 0.053, "volume": 1140630.0}, {"date": "2025-01-23", "close": 0.052, "volume": 408690.0}, {"date": "2025-01-24", "close": 0.051, "volume": 253019.0}, {"date": "2025-01-28", "close": 0.052, "volume": 153317.0}, {"date": "2025-01-29", "close": 0.049, "volume": 1472343.0}, {"date": "2025-01-30", "close": 0.049, "volume": 16027.0}, {"date": "2025-02-03", "close": 0.052, "volume": 884229.0}, {"date": "2025-02-04", "close": 0.051, "volume": 560000.0}, {"date": "2025-02-05", "close": 0.05, "volume": 50000.0}, {"date": "2025-02-06", "close": 0.051, "volume": 212931.0}, {"date": "2025-02-07", "close": 0.05, "volume": 343008.0}, {"date": "2025-02-10", "close": 0.049, "volume": 13000.0}, {"date": "2025-02-11", "close": 0.05, "volume": 332015.0}, {"date": "2025-02-12", "close": 0.052, "volume": 804998.0}, {"date": "2025-02-13", "close": 0.053, "volume": 261360.0}, {"date": "2025-02-14", "close": 0.05, "volume": 478545.0}, {"date": "2025-02-17", "close": 0.05, "volume": 717061.0}, {"date": "2025-02-18", "close": 0.05, "volume": 159648.0}, {"date": "2025-02-19", "close": 0.048, "volume": 401984.0}, {"date": "2025-02-20", "close": 0.049, "volume": 32497.0}, {"date": "2025-02-21", "close": 0.048, "volume": 617714.0}, {"date": "2025-02-24", "close": 0.048, "volume": 542622.0}, {"date": "2025-02-25", "close": 0.046, "volume": 259348.0}, {"date": "2025-02-26", "close": 0.048, "volume": 1785858.0}, {"date": "2025-02-27", "close": 0.051, "volume": 842396.0}, {"date": "2025-02-28", "close": 0.052, "volume": 357712.0}, {"date": "2025-03-03", "close": 0.052, "volume": 447308.0}, {"date": "2025-03-04", "close": 0.051, "volume": 59314.0}, {"date": "2025-03-05", "close": 0.048, "volume": 392561.0}, {"date": "2025-03-07", "close": 0.048, "volume": 281674.0}, {"date": "2025-03-10", "close": 0.048, "volume": 789665.0}, {"date": "2025-03-11", "close": 0.046, "volume": 1065004.0}, {"date": "2025-03-13", "close": 0.049, "volume": 1330886.0}, {"date": "2025-03-14", "close": 0.052, "volume": 335353.0}, {"date": "2025-03-17", "close": 0.055, "volume": 666816.0}, {"date": "2025-03-18", "close": 0.056, "volume": 753571.0}, {"date": "2025-03-19", "close": 0.053, "volume": 309880.0}, {"date": "2025-03-20", "close": 0.054, "volume": 15104.0}, {"date": "2025-03-24", "close": 0.056, "volume": 448235.0}, {"date": "2025-03-25", "close": 0.057, "volume": 223296.0}, {"date": "2025-03-26", "close": 0.064, "volume": 1351872.0}, {"date": "2025-03-27", "close": 0.061, "volume": 56441.0}, {"date": "2025-03-28", "close": 0.064, "volume": 605044.0}, {"date": "2025-03-31", "close": 0.064, "volume": 1345910.0}, {"date": "2025-04-01", "close": 0.064, "volume": 237224.0}, {"date": "2025-04-02", "close": 0.059, "volume": 1366958.0}, {"date": "2025-04-03", "close": 0.06, "volume": 766789.0}, {"date": "2025-04-04", "close": 0.064, "volume": 535875.0}, {"date": "2025-04-07", "close": 0.054, "volume": 2532012.0}, {"date": "2025-04-08", "close": 0.06, "volume": 139729.0}, {"date": "2025-04-09", "close": 0.058, "volume": 460169.0}, {"date": "2025-04-10", "close": 0.059, "volume": 57264.0}, {"date": "2025-04-11", "close": 0.054, "volume": 559832.0}, {"date": "2025-04-14", "close": 0.061, "volume": 256337.0}, {"date": "2025-04-15", "close": 0.064, "volume": 927917.0}, {"date": "2025-04-16", "close": 0.063, "volume": 239378.0}, {"date": "2025-04-17", "close": 0.063, "volume": 1120000.0}, {"date": "2025-04-22", "close": 0.063, "volume": 34051.0}, {"date": "2025-04-24", "close": 0.063, "volume": 246459.0}, {"date": "2025-04-28", "close": 0.063, "volume": 39682.0}, {"date": "2025-04-29", "close": 0.063, "volume": 300562.0}, {"date": "2025-04-30", "close": 0.063, "volume": 888338.0}, {"date": "2025-05-01", "close": 0.064, "volume": 16750.0}, {"date": "2025-05-02", "close": 0.06, "volume": 27844.0}, {"date": "2025-05-05", "close": 0.06, "volume": 304744.0}, {"date": "2025-05-06", "close": 0.06, "volume": 1120653.0}, {"date": "2025-05-12", "close": 0.056, "volume": 164141.0}, {"date": "2025-05-13", "close": 0.056, "volume": 74001.0}, {"date": "2025-05-14", "close": 0.054, "volume": 164292.0}, {"date": "2025-05-15", "close": 0.055, "volume": 396.0}, {"date": "2025-05-16", "close": 0.059, "volume": 232428.0}, {"date": "2025-05-19", "close": 0.058, "volume": 123260.0}, {"date": "2025-05-20", "close": 0.059, "volume": 9.0}, {"date": "2025-05-22", "close": 0.057, "volume": 154122.0}, {"date": "2025-05-23", "close": 0.056, "volume": 84602.0}, {"date": "2025-05-26", "close": 0.057, "volume": 178428.0}, {"date": "2025-05-27", "close": 0.058, "volume": 283473.0}, {"date": "2025-05-28", "close": 0.058, "volume": 355729.0}, {"date": "2025-05-29", "close": 0.058, "volume": 322602.0}, {"date": "2025-06-02", "close": 0.057, "volume": 72151.0}, {"date": "2025-06-03", "close": 0.056, "volume": 47572.0}, {"date": "2025-06-04", "close": 0.059, "volume": 810726.0}, {"date": "2025-06-05", "close": 0.056, "volume": 479869.0}, {"date": "2025-06-10", "close": 0.0615, "volume": 1243892.0}, {"date": "2025-06-11", "close": 0.062, "volume": 245660.0}, {"date": "2025-06-12", "close": 0.06, "volume": 746509.0}, {"date": "2025-06-13", "close": 0.061, "volume": 377200.0}, {"date": "2025-06-16", "close": 0.063, "volume": 523791.0}, {"date": "2025-06-17", "close": 0.062, "volume": 805784.0}, {"date": "2025-06-18", "close": 0.064, "volume": 137090.0}, {"date": "2025-06-19", "close": 0.065, "volume": 2172815.0}, {"date": "2025-06-20", "close": 0.07, "volume": 2212988.0}, {"date": "2025-06-23", "close": 0.084, "volume": 1235988.0}, {"date": "2025-06-24", "close": 0.077, "volume": 1680073.0}, {"date": "2025-06-25", "close": 0.078, "volume": 323052.0}, {"date": "2025-06-26", "close": 0.078, "volume": 479548.0}, {"date": "2025-06-27", "close": 0.083, "volume": 249104.0}, {"date": "2025-06-30", "close": 0.086, "volume": 1023428.0}, {"date": "2025-07-01", "close": 0.089, "volume": 529182.0}, {"date": "2025-07-02", "close": 0.087, "volume": 157151.0}, {"date": "2025-07-03", "close": 0.083, "volume": 159387.0}, {"date": "2025-07-04", "close": 0.085, "volume": 5652552.0}, {"date": "2025-07-07", "close": 0.086, "volume": 2364942.0}, {"date": "2025-07-08", "close": 0.08, "volume": 4311996.0}, {"date": "2025-07-09", "close": 0.089, "volume": 3304548.0}, {"date": "2025-07-10", "close": 0.093, "volume": 1659290.0}, {"date": "2025-07-11", "close": 0.093, "volume": 406033.0}, {"date": "2025-07-14", "close": 0.105, "volume": 2852979.0}, {"date": "2025-07-15", "close": 0.1, "volume": 1716564.0}, {"date": "2025-07-16", "close": 0.096, "volume": 472545.0}, {"date": "2025-07-17", "close": 0.097, "volume": 556602.0}, {"date": "2025-07-18", "close": 0.098, "volume": 690679.0}, {"date": "2025-07-21", "close": 0.097, "volume": 365797.0}, {"date": "2025-07-22", "close": 0.11, "volume": 1145939.0}, {"date": "2025-07-23", "close": 0.115, "volume": 3448455.0}, {"date": "2025-07-24", "close": 0.11, "volume": 1041362.0}, {"date": "2025-07-25", "close": 0.11, "volume": 3616704.0}, {"date": "2025-07-28", "close": 0.11, "volume": 634841.0}, {"date": "2025-07-29", "close": 0.105, "volume": 359578.0}, {"date": "2025-07-30", "close": 0.1, "volume": 1435056.0}, {"date": "2025-07-31", "close": 0.098, "volume": 3064454.0}, {"date": "2025-08-01", "close": 0.093, "volume": 1426068.0}, {"date": "2025-08-04", "close": 0.092, "volume": 908309.0}, {"date": "2025-08-05", "close": 0.091, "volume": 756393.0}, {"date": "2025-08-06", "close": 0.096, "volume": 2411331.0}, {"date": "2025-08-08", "close": 0.11, "volume": 63292411.0}, {"date": "2025-08-11", "close": 0.11, "volume": 5524604.0}, {"date": "2025-08-12", "close": 0.115, "volume": 1364569.0}, {"date": "2025-08-13", "close": 0.115, "volume": 237342.0}, {"date": "2025-08-14", "close": 0.11, "volume": 4445042.0}, {"date": "2025-08-15", "close": 0.11, "volume": 2633563.0}, {"date": "2025-08-18", "close": 0.1175, "volume": 333263.0}, {"date": "2025-08-19", "close": 0.115, "volume": 283545.0}, {"date": "2025-08-20", "close": 0.115, "volume": 1175655.0}, {"date": "2025-08-21", "close": 0.115, "volume": 1998007.0}, {"date": "2025-08-22", "close": 0.11, "volume": 920486.0}, {"date": "2025-08-25", "close": 0.11, "volume": 5674877.0}, {"date": "2025-08-26", "close": 0.105, "volume": 205314.0}, {"date": "2025-08-27", "close": 0.11, "volume": 157923.0}, {"date": "2025-08-28", "close": 0.115, "volume": 737355.0}, {"date": "2025-08-29", "close": 0.11, "volume": 68703.0}, {"date": "2025-09-01", "close": 0.105, "volume": 1257368.0}, {"date": "2025-09-02", "close": 0.105, "volume": 323946.0}, {"date": "2025-09-03", "close": 0.105, "volume": 698254.0}, {"date": "2025-09-04", "close": 0.11, "volume": 1106625.0}, {"date": "2025-09-05", "close": 0.11, "volume": 150200.0}, {"date": "2025-09-08", "close": 0.11, "volume": 383720.0}, {"date": "2025-09-09", "close": 0.105, "volume": 5500.0}, {"date": "2025-09-10", "close": 0.11, "volume": 919794.0}, {"date": "2025-09-11", "close": 0.115, "volume": 995886.0}, {"date": "2025-09-12", "close": 0.115, "volume": 14416539.0}, {"date": "2025-09-15", "close": 0.115, "volume": 1137892.0}, {"date": "2025-09-16", "close": 0.13, "volume": 1306186.0}, {"date": "2025-09-17", "close": 0.135, "volume": 2056439.0}, {"date": "2025-09-18", "close": 0.125, "volume": 1391221.0}, {"date": "2025-09-19", "close": 0.125, "volume": 1782822.0}, {"date": "2025-09-22", "close": 0.115, "volume": 2071873.0}, {"date": "2025-09-23", "close": 0.12, "volume": 695907.0}, {"date": "2025-09-24", "close": 0.12, "volume": 1756038.0}, {"date": "2025-09-25", "close": 0.11, "volume": 1759407.0}, {"date": "2025-09-26", "close": 0.11, "volume": 880912.0}, {"date": "2025-09-29", "close": 0.105, "volume": 2408850.0}, {"date": "2025-09-30", "close": 0.105, "volume": 4408277.0}, {"date": "2025-10-01", "close": 0.11, "volume": 674746.0}, {"date": "2025-10-02", "close": 0.11, "volume": 614593.0}, {"date": "2025-10-03", "close": 0.105, "volume": 96220.0}, {"date": "2025-10-06", "close": 0.105, "volume": 378433.0}, {"date": "2025-10-07", "close": 0.11, "volume": 569314.0}, {"date": "2025-10-08", "close": 0.105, "volume": 477540.0}, {"date": "2025-10-09", "close": 0.1, "volume": 256725.0}, {"date": "2025-10-10", "close": 0.11, "volume": 587230.0}, {"date": "2025-10-13", "close": 0.11, "volume": 1208178.0}, {"date": "2025-10-14", "close": 0.105, "volume": 1218755.0}, {"date": "2025-10-15", "close": 0.11, "volume": 3645049.0}, {"date": "2025-10-16", "close": 0.11, "volume": 337411.0}, {"date": "2025-10-17", "close": 0.11, "volume": 6954001.0}, {"date": "2025-10-20", "close": 0.11, "volume": 1569362.0}, {"date": "2025-10-21", "close": 0.11, "volume": 2988118.0}, {"date": "2025-10-22", "close": 0.12, "volume": 2681087.0}, {"date": "2025-10-23", "close": 0.12, "volume": 2131867.0}, {"date": "2025-10-24", "close": 0.12, "volume": 729778.0}, {"date": "2025-10-27", "close": 0.145, "volume": 5589728.0}, {"date": "2025-10-28", "close": 0.14, "volume": 1646650.0}, {"date": "2025-10-29", "close": 0.1375, "volume": 241003.0}, {"date": "2025-10-30", "close": 0.1325, "volume": 941968.0}, {"date": "2025-10-31", "close": 0.1375, "volume": 315638.0}, {"date": "2025-11-03", "close": 0.135, "volume": 394927.0}, {"date": "2025-11-04", "close": 0.1375, "volume": 488787.0}, {"date": "2025-11-05", "close": 0.135, "volume": 5831689.0}, {"date": "2025-11-06", "close": 0.135, "volume": 18.0}, {"date": "2025-11-07", "close": 0.135, "volume": 655711.0}, {"date": "2025-11-10", "close": 0.135, "volume": 1067764.0}, {"date": "2025-11-11", "close": 0.1325, "volume": 4864885.0}, {"date": "2025-11-12", "close": 0.135, "volume": 417457.0}, {"date": "2025-11-13", "close": 0.135, "volume": 707346.0}, {"date": "2025-11-14", "close": 0.1325, "volume": 107020.0}, {"date": "2025-11-17", "close": 0.13, "volume": 948110.0}, {"date": "2025-11-18", "close": 0.13, "volume": 46780.0}, {"date": "2025-11-19", "close": 0.135, "volume": 654106.0}, {"date": "2025-11-20", "close": 0.13, "volume": 23477.0}, {"date": "2025-11-21", "close": 0.12, "volume": 4142025.0}, {"date": "2025-11-24", "close": 0.1225, "volume": 851915.0}, {"date": "2025-11-25", "close": 0.12, "volume": 1451223.0}, {"date": "2025-11-26", "close": 0.1225, "volume": 442061.0}, {"date": "2025-11-27", "close": 0.125, "volume": 789212.0}, {"date": "2025-11-28", "close": 0.125, "volume": 853729.0}, {"date": "2025-12-01", "close": 0.13, "volume": 1833386.0}, {"date": "2025-12-02", "close": 0.125, "volume": 1392004.0}, {"date": "2025-12-03", "close": 0.125, "volume": 231896.0}, {"date": "2025-12-04", "close": 0.13, "volume": 2070534.0}, {"date": "2025-12-05", "close": 0.135, "volume": 995222.0}, {"date": "2025-12-08", "close": 0.135, "volume": 835162.0}, {"date": "2025-12-09", "close": 0.135, "volume": 705823.0}, {"date": "2025-12-10", "close": 0.13, "volume": 198813.0}, {"date": "2025-12-11", "close": 0.13, "volume": 1261193.0}, {"date": "2025-12-12", "close": 0.125, "volume": 244579.0}, {"date": "2025-12-16", "close": 0.125, "volume": 307433.0}, {"date": "2025-12-17", "close": 0.12, "volume": 710280.0}, {"date": "2025-12-18", "close": 0.12, "volume": 1468608.0}, {"date": "2025-12-19", "close": 0.12, "volume": 155558.0}, {"date": "2025-12-22", "close": 0.125, "volume": 456969.0}, {"date": "2025-12-23", "close": 0.12, "volume": 813259.0}, {"date": "2025-12-29", "close": 0.12, "volume": 9045.0}, {"date": "2025-12-30", "close": 0.12, "volume": 15879.0}, {"date": "2025-12-31", "close": 0.13, "volume": 215930.0}, {"date": "2026-01-02", "close": 0.13, "volume": 803306.0}, {"date": "2026-01-05", "close": 0.135, "volume": 1073161.0}, {"date": "2026-01-06", "close": 0.14, "volume": 228193.0}, {"date": "2026-01-07", "close": 0.135, "volume": 215143.0}, {"date": "2026-01-08", "close": 0.15, "volume": 2909639.0}, {"date": "2026-01-09", "close": 0.15, "volume": 2006092.0}, {"date": "2026-01-12", "close": 0.16, "volume": 2440494.0}, {"date": "2026-01-13", "close": 0.165, "volume": 2000325.0}, {"date": "2026-01-14", "close": 0.165, "volume": 2218197.0}, {"date": "2026-01-15", "close": 0.165, "volume": 329477.0}, {"date": "2026-01-16", "close": 0.165, "volume": 1760557.0}, {"date": "2026-01-19", "close": 0.16, "volume": 4263858.0}, {"date": "2026-01-20", "close": 0.155, "volume": 524901.0}, {"date": "2026-01-21", "close": 0.16, "volume": 593132.0}, {"date": "2026-01-22", "close": 0.16, "volume": 2346017.0}, {"date": "2026-01-23", "close": 0.16, "volume": 999072.0}, {"date": "2026-01-27", "close": 0.155, "volume": 384165.0}, {"date": "2026-01-28", "close": 0.155, "volume": 303817.0}, {"date": "2026-01-29", "close": 0.16, "volume": 1845067.0}, {"date": "2026-01-30", "close": 0.16, "volume": 1516447.0}, {"date": "2026-02-02", "close": 0.16, "volume": 845796.0}, {"date": "2026-02-03", "close": 0.16, "volume": 748581.0}, {"date": "2026-02-04", "close": 0.15, "volume": 468364.0}, {"date": "2026-02-05", "close": 0.15, "volume": 124770.0}, {"date": "2026-02-06", "close": 0.145, "volume": 617412.0}, {"date": "2026-02-09", "close": 0.14, "volume": 1296194.0}, {"date": "2026-02-10", "close": 0.145, "volume": 84174.0}, {"date": "2026-02-11", "close": 0.145, "volume": 637856.0}, {"date": "2026-02-12", "close": 0.14, "volume": 1570250.0}, {"date": "2026-02-13", "close": 0.125, "volume": 1185142.0}, {"date": "2026-02-16", "close": 0.135, "volume": 914900.0}, {"date": "2026-02-17", "close": 0.14, "volume": 3953379.0}, {"date": "2026-02-18", "close": 0.14, "volume": 10714.0}, {"date": "2026-02-19", "close": 0.14, "volume": 456116.0}, {"date": "2026-02-20", "close": 0.135, "volume": 316459.0}, {"date": "2026-02-23", "close": 0.135, "volume": 220237.0}, {"date": "2026-02-24", "close": 0.135, "volume": 369542.0}, {"date": "2026-02-25", "close": 0.135, "volume": 152605.0}, {"date": "2026-02-26", "close": 0.14, "volume": 37080.0}, {"date": "2026-02-27", "close": 0.135, "volume": 413123.0}, {"date": "2026-03-02", "close": 0.135, "volume": 155167.0}, {"date": "2026-03-03", "close": 0.125, "volume": 930940.0}, {"date": "2026-03-04", "close": 0.13, "volume": 254376.0}, {"date": "2026-03-05", "close": 0.13, "volume": 178673.0}, {"date": "2026-03-06", "close": 0.13, "volume": 701403.0}, {"date": "2026-03-09", "close": 0.125, "volume": 1406306.0}, {"date": "2026-03-10", "close": 0.125, "volume": 46715.0}, {"date": "2026-03-11", "close": 0.12, "volume": 350911.0}, {"date": "2026-03-12", "close": 0.115, "volume": 364572.0}, {"date": "2026-03-13", "close": 0.12, "volume": 253834.0}, {"date": "2026-03-16", "close": 0.115, "volume": 228324.0}, {"date": "2026-03-17", "close": 0.12, "volume": 246512.0}, {"date": "2026-03-18", "close": 0.115, "volume": 507732.0}, {"date": "2026-03-19", "close": 0.11, "volume": 1017892.0}, {"date": "2026-03-20", "close": 0.105, "volume": 585371.0}, {"date": "2026-03-23", "close": 0.1, "volume": 173319.0}, {"date": "2026-03-24", "close": 0.1, "volume": 674756.0}, {"date": "2026-03-25", "close": 0.1, "volume": 188054.0}, {"date": "2026-03-26", "close": 0.1, "volume": 179053.0}, {"date": "2026-03-27", "close": 0.105, "volume": 728419.0}, {"date": "2026-03-30", "close": 0.105, "volume": 5562.0}, {"date": "2026-03-31", "close": 0.105, "volume": 252127.0}, {"date": "2026-04-01", "close": 0.11, "volume": 762064.0}, {"date": "2026-04-02", "close": 0.11, "volume": 39649.0}, {"date": "2026-04-07", "close": 0.11, "volume": 209197.0}, {"date": "2026-04-08", "close": 0.11, "volume": 115348.0}, {"date": "2026-04-09", "close": 0.11, "volume": 785877.0}, {"date": "2026-04-10", "close": 0.105, "volume": 896779.0}, {"date": "2026-04-13", "close": 0.105, "volume": 322011.0}, {"date": "2026-04-14", "close": 0.105, "volume": 224589.0}, {"date": "2026-04-15", "close": 0.11, "volume": 491.0}, {"date": "2026-04-16", "close": 0.11, "volume": 259986.0}, {"date": "2026-04-17", "close": 0.115, "volume": 8375.0}, {"date": "2026-04-20", "close": 0.12, "volume": 705717.0}, {"date": "2026-04-21", "close": 0.12, "volume": 924131.0}, {"date": "2026-04-22", "close": 0.115, "volume": 342595.0}, {"date": "2026-04-23", "close": 0.115, "volume": 164062.0}, {"date": "2026-04-24", "close": 0.115, "volume": 28381.0}, {"date": "2026-04-27", "close": 0.115, "volume": 1304274.0}, {"date": "2026-04-28", "close": 0.115, "volume": 602765.0}, {"date": "2026-04-29", "close": 0.12, "volume": 4615380.0}, {"date": "2026-04-30", "close": 0.115, "volume": 3447392.0}, {"date": "2026-05-01", "close": 0.115, "volume": 167493.0}, {"date": "2026-05-04", "close": 0.115, "volume": 543906.0}, {"date": "2026-05-05", "close": 0.115, "volume": 338107.0}, {"date": "2026-05-06", "close": 0.115, "volume": 644001.0}, {"date": "2026-05-07", "close": 0.115, "volume": 386684.0}, {"date": "2026-05-08", "close": 0.115, "volume": 29996.0}, {"date": "2026-05-11", "close": 0.11, "volume": 1089484.0}, {"date": "2026-05-12", "close": 0.105, "volume": 1291100.0}, {"date": "2026-05-13", "close": 0.105, "volume": 7964.0}, {"date": "2026-05-14", "close": 0.11, "volume": 139474.0}, {"date": "2026-05-15", "close": 0.11, "volume": 153071.0}, {"date": "2026-05-18", "close": 0.105, "volume": 1190156.0}, {"date": "2026-05-19", "close": 0.105, "volume": 1249173.0}, {"date": "2026-05-20", "close": 0.1, "volume": 931496.0}, {"date": "2026-05-21", "close": 0.1, "volume": 186339.0}, {"date": "2026-05-22", "close": 0.095, "volume": 1080821.0}, {"date": "2026-05-25", "close": 0.088, "volume": 10127975.0}, {"date": "2026-05-26", "close": 0.09, "volume": 3016753.0}, {"date": "2026-05-27", "close": 0.0875, "volume": 1768127.0}, {"date": "2026-05-28", "close": 0.089, "volume": 642004.0}, {"date": "2026-05-29", "close": 0.09, "volume": 329336.0}, {"date": "2026-06-01", "close": 0.089, "volume": 88330.0}, {"date": "2026-06-02", "close": 0.091, "volume": 2901312.0}, {"date": "2026-06-03", "close": 0.092, "volume": 948274.0}, {"date": "2026-06-04", "close": 0.092, "volume": 452470.0}, {"date": "2026-06-05", "close": 0.1, "volume": 455523.0}, {"date": "2026-06-09", "close": 0.1, "volume": 32326176.0}, {"date": "2026-06-10", "close": 0.096, "volume": 510134.0}, {"date": "2026-06-11", "close": 0.1, "volume": 2426697.0}, {"date": "2026-06-12", "close": 0.1, "volume": 2500.0}, {"date": "2026-06-15", "close": 0.097, "volume": 415957.0}, {"date": "2026-06-16", "close": 0.097, "volume": 98818.0}, {"date": "2026-06-17", "close": 0.099, "volume": 141738.0}, {"date": "2026-06-18", "close": 0.096, "volume": 363526.0}, {"date": "2026-06-19", "close": 0.097, "volume": 722793.0}, {"date": "2026-06-22", "close": 0.094, "volume": 262484.0}, {"date": "2026-06-23", "close": 0.09, "volume": 65450.0}, {"date": "2026-06-24", "close": 0.092, "volume": 136448.0}, {"date": "2026-06-25", "close": 0.089, "volume": 415676.0}, {"date": "2026-06-26", "close": 0.091, "volume": 555422.0}, {"date": "2026-06-29", "close": 0.088, "volume": 559545.0}, {"date": "2026-06-30", "close": 0.086, "volume": 3060185.0}, {"date": "2026-07-01", "close": 0.089, "volume": 218888.0}, {"date": "2026-07-02", "close": 0.089, "volume": 14641.0}, {"date": "2026-07-03", "close": 0.09, "volume": 30000.0}, {"date": "2026-07-06", "close": 0.091, "volume": 172854.0}, {"date": "2026-07-07", "close": 0.09, "volume": 27570.0}, {"date": "2026-07-08", "close": 0.088, "volume": 2119297.0}, {"date": "2026-07-09", "close": 0.088, "volume": 1474197.0}, {"date": "2026-07-10", "close": 0.089, "volume": 351762.0}, {"date": "2026-07-13", "close": 0.088, "volume": 2144629.0}, {"date": "2026-07-14", "close": 0.083, "volume": 503695.0}, {"date": "2026-07-15", "close": 0.083, "volume": 342857.0}, {"date": "2026-07-16", "close": 0.083, "volume": 1343278.0}, {"date": "2026-07-17", "close": 0.08, "volume": 1048099.0}, {"date": "2026-07-20", "close": 0.081, "volume": 105198.0}, {"date": "2026-07-23", "close": 0.075, "volume": 1870564.0}, {"date": "2026-07-24", "close": 0.08, "volume": 429292.0}, {"date": "2026-07-27", "close": 0.075, "volume": 1252703.0}, {"date": "2026-07-28", "close": 0.0765, "volume": 806889.0}, {"date": "2026-07-29", "close": 0.075, "volume": 1670339.0}, {"date": "2026-07-30", "close": 0.073, "volume": 1307214.0}, {"date": "2026-07-31", "close": 0.074, "volume": 3290433.0}, {"date": "2026-08-03", "close": 0.072, "volume": 3533044.0}, {"date": "2026-08-04", "close": 0.074, "volume": 684200.0}, {"date": "2026-08-05", "close": 0.075, "volume": 75120.0}, {"date": "2026-08-06", "close": 0.075, "volume": 10212837.0}], "refreshing": true}