{"ticker": "AX8", "overview": {"name": "Accelerate Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AX8", "has_prices": true, "as_of": "2026-09-02", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 284110.0, "vwap_5": 0.006, "vwap_20": 0.005462483867090182, "vwap_60": 0.005281262973767222, "vwap_250": 0.0064293212153728714, "high_52w": 0.008, "low_52w": 0.004, "avg_volume_20": 1518247.5, "sessions": 400, "market_cap": {"value": 8467132.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150005", "src": "ASX", "ticker": "AX8", "cik": "", "company": "Accelerate Resources Limited", "company_raw": "Accelerate Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AX8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150005", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36938}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Grant Mooney", "notice_type": "3Y", "direct_shares": 36624808.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109879-6A1333325", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Thompson", "notice_type": "3Y", "direct_shares": 28166666.0, "indirect_shares": 28166666.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Direct Holding \u2013 Mr. Mark Thompson Indirect Holding Mrs. Kelly Jane Thompson (Mrs. Kelly ", "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109882-6A1333327", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Hill", "notice_type": "3Y", "direct_shares": 19132653.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect Holding: Silverpeak Nominees Pty Ltd ATF <The RGM Hill A/C> (Mr Hill is the sole", "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109885-6A1333328", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Mooney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/ax8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Thompson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/ax8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2024-05-02", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/ax8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/ax8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2022-02-04", "source_url": "https://www.marketindex.com.au/asx/ax8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/ax8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-03", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2020-12-03", "source_url": "https://www.marketindex.com.au/asx/ax8", "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": "2020-10-19", "source_url": "https://www.marketindex.com.au/asx/ax8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-02", "source_url": "https://www.marketindex.com.au/asx/ax8", "needs_ocr": 0}], "directors": [{"name": "Richard Hill", "first_seen": "2026-07-09", "last_seen": "2026-07-09", "status": "current", "notices": 1}, {"name": "Mr Grant Mooney", "first_seen": "2026-07-09", "last_seen": "2026-07-09", "status": "current", "notices": 1}, {"name": "Mark Thompson", "first_seen": "2024-05-20", "last_seen": "2026-07-09", "status": "current", "notices": 2}, {"name": "Grant Mooney", "first_seen": "2024-05-20", "last_seen": "2024-05-20", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "CSIRO Kick-Start Funding Secured for Woodie Woodie North", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156968-6A1353228"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155545-6A1352544"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - AX8", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155543-6A1352543"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "AGM Shareholder Information Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155122-6A1352339"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155121-6A1352338"}], "performance": {"ticker": "AX8", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-02-14", "close": 0.1787565, "volume": 3369518.0}, {"date": "2018-02-15", "close": 0.1695895, "volume": 1786845.0}, {"date": "2018-02-16", "close": 0.1695895, "volume": 118987.0}, {"date": "2018-02-19", "close": 0.1879235, "volume": 777354.0}, {"date": "2018-02-20", "close": 0.1787565, "volume": 228230.0}, {"date": "2018-02-21", "close": 0.1695895, "volume": 871331.0}, {"date": "2018-02-22", "close": 0.174173, "volume": 146177.0}, {"date": "2018-02-23", "close": 0.1695895, "volume": 330533.0}, {"date": "2018-02-26", "close": 0.1695895, "volume": 215667.0}, {"date": "2018-02-27", "close": 0.174173, "volume": 125955.0}, {"date": "2018-02-28", "close": 0.165006, "volume": 238382.0}, {"date": "2018-03-01", "close": 0.165006, "volume": 76361.0}, {"date": "2018-03-02", "close": 0.174173, "volume": 5741.0}, {"date": "2018-03-05", "close": 0.165006, "volume": 45271.0}, {"date": "2018-03-06", "close": 0.1604225, "volume": 81107.0}, {"date": "2018-03-07", "close": 0.1604225, "volume": 114541.0}, {"date": "2018-03-08", "close": 0.155839, "volume": 226137.0}, {"date": "2018-03-09", "close": 0.155839, "volume": 35376.0}, {"date": "2018-03-12", "close": 0.1604225, "volume": 65865.0}, {"date": "2018-03-13", "close": 0.1604225, "volume": 11836.0}, {"date": "2018-03-15", "close": 0.146672, "volume": 243809.0}, {"date": "2018-03-16", "close": 0.155839, "volume": 5454.0}, {"date": "2018-03-19", "close": 0.155839, "volume": 20533.0}, {"date": "2018-03-20", "close": 0.146672, "volume": 112360.0}, {"date": "2018-03-21", "close": 0.1512555, "volume": 43635.0}, {"date": "2018-03-22", "close": 0.155839, "volume": 38180.0}, {"date": "2018-03-23", "close": 0.1604225, "volume": 744378.0}, {"date": "2018-03-26", "close": 0.165006, "volume": 620917.0}, {"date": "2018-03-27", "close": 0.1695895, "volume": 317443.0}, {"date": "2018-03-28", "close": 0.1787565, "volume": 1127921.0}, {"date": "2018-03-29", "close": 0.1787565, "volume": 44753.0}, {"date": "2018-04-03", "close": 0.1695895, "volume": 199985.0}, {"date": "2018-04-04", "close": 0.165006, "volume": 49089.0}, {"date": "2018-04-05", "close": 0.1695895, "volume": 133358.0}, {"date": "2018-04-06", "close": 0.1695895, "volume": 323866.0}, {"date": "2018-04-09", "close": 0.1695895, "volume": 72706.0}, {"date": "2018-04-10", "close": 0.1695895, "volume": 104762.0}, {"date": "2018-04-11", "close": 0.165006, "volume": 113632.0}, {"date": "2018-04-12", "close": 0.165006, "volume": 79633.0}, {"date": "2018-04-16", "close": 0.165006, "volume": 243264.0}, {"date": "2018-04-17", "close": 0.1695895, "volume": 400349.0}, {"date": "2018-04-18", "close": 0.1695895, "volume": 5454.0}, {"date": "2018-04-19", "close": 0.1604225, "volume": 60936.0}, {"date": "2018-04-20", "close": 0.155839, "volume": 27272.0}, {"date": "2018-04-23", "close": 0.1420885, "volume": 209447.0}, {"date": "2018-04-24", "close": 0.1512555, "volume": 26197.0}, {"date": "2018-04-26", "close": 0.1512555, "volume": 59436.0}, {"date": "2018-04-27", "close": 0.146672, "volume": 263526.0}, {"date": "2018-04-30", "close": 0.146672, "volume": 40526.0}, {"date": "2018-05-01", "close": 0.146672, "volume": 5236.0}, {"date": "2018-05-02", "close": 0.137505, "volume": 123961.0}, {"date": "2018-05-03", "close": 0.1329215, "volume": 260718.0}, {"date": "2018-05-04", "close": 0.128338, "volume": 242468.0}, {"date": "2018-05-08", "close": 0.1329215, "volume": 16363.0}, {"date": "2018-05-09", "close": 0.1329215, "volume": 233510.0}, {"date": "2018-05-10", "close": 0.1329215, "volume": 195040.0}, {"date": "2018-05-11", "close": 0.1329215, "volume": 70146.0}, {"date": "2018-05-14", "close": 0.1329215, "volume": 52577.0}, {"date": "2018-05-15", "close": 0.1329215, "volume": 16072.0}, {"date": "2018-05-16", "close": 0.128338, "volume": 449284.0}, {"date": "2018-05-17", "close": 0.146672, "volume": 901042.0}, {"date": "2018-05-18", "close": 0.146672, "volume": 310741.0}, {"date": "2018-05-21", "close": 0.146672, "volume": 353442.0}, {"date": "2018-05-22", "close": 0.137505, "volume": 185448.0}, {"date": "2018-05-23", "close": 0.1329215, "volume": 274027.0}, {"date": "2018-05-24", "close": 0.1329215, "volume": 54543.0}, {"date": "2018-05-25", "close": 0.1329215, "volume": 4036.0}, {"date": "2018-05-28", "close": 0.128338, "volume": 74070.0}, {"date": "2018-05-29", "close": 0.1237545, "volume": 359987.0}, {"date": "2018-05-30", "close": 0.128338, "volume": 122826.0}, {"date": "2018-05-31", "close": 0.128338, "volume": 46258.0}, {"date": "2018-06-01", "close": 0.128338, "volume": 54543.0}, {"date": "2018-06-04", "close": 0.1329215, "volume": 71875.0}, {"date": "2018-06-05", "close": 0.1237545, "volume": 142137.0}, {"date": "2018-06-06", "close": 0.119171, "volume": 250100.0}, {"date": "2018-06-12", "close": 0.119171, "volume": 52362.0}, {"date": "2018-06-13", "close": 0.119171, "volume": 191825.0}, {"date": "2018-06-15", "close": 0.1145875, "volume": 102374.0}, {"date": "2018-06-18", "close": 0.119171, "volume": 504140.0}, {"date": "2018-06-19", "close": 0.1145875, "volume": 414529.0}, {"date": "2018-06-20", "close": 0.1237545, "volume": 191273.0}, {"date": "2018-06-21", "close": 0.119171, "volume": 82987.0}, {"date": "2018-06-22", "close": 0.119171, "volume": 39271.0}, {"date": "2018-06-25", "close": 0.1145875, "volume": 32726.0}, {"date": "2018-06-26", "close": 0.110004, "volume": 170176.0}, {"date": "2018-06-27", "close": 0.119171, "volume": 484485.0}, {"date": "2018-06-28", "close": 0.119171, "volume": 139071.0}, {"date": "2018-06-29", "close": 0.128338, "volume": 389200.0}, {"date": "2018-07-02", "close": 0.1237545, "volume": 101847.0}, {"date": "2018-07-03", "close": 0.1237545, "volume": 10632.0}, {"date": "2018-07-04", "close": 0.1237545, "volume": 38620.0}, {"date": "2018-07-05", "close": 0.128338, "volume": 250613.0}, {"date": "2018-07-06", "close": 0.1329215, "volume": 69488.0}, {"date": "2018-07-09", "close": 0.119171, "volume": 301042.0}, {"date": "2018-07-10", "close": 0.119171, "volume": 58165.0}, {"date": "2018-07-11", "close": 0.1237545, "volume": 1527369.0}, {"date": "2018-07-12", "close": 0.1237545, "volume": 16363.0}, {"date": "2018-07-13", "close": 0.119171, "volume": 55955.0}, {"date": "2018-07-16", "close": 0.1237545, "volume": 114137.0}, {"date": "2018-07-17", "close": 0.119171, "volume": 233751.0}, {"date": "2018-07-18", "close": 0.119171, "volume": 102536.0}, {"date": "2018-07-19", "close": 0.119171, "volume": 197616.0}, {"date": "2018-07-20", "close": 0.1237545, "volume": 490508.0}, {"date": "2018-07-23", "close": 0.1237545, "volume": 88295.0}, {"date": "2018-07-24", "close": 0.1329215, "volume": 426939.0}, {"date": "2018-07-25", "close": 0.1329215, "volume": 252108.0}, {"date": "2018-07-26", "close": 0.128338, "volume": 216474.0}, {"date": "2018-07-27", "close": 0.128338, "volume": 82531.0}, {"date": "2018-07-30", "close": 0.1237545, "volume": 152643.0}, {"date": "2018-07-31", "close": 0.128338, "volume": 75270.0}, {"date": "2018-08-01", "close": 0.1329215, "volume": 109087.0}, {"date": "2018-08-02", "close": 0.1237545, "volume": 94360.0}, {"date": "2018-08-03", "close": 0.1237545, "volume": 203191.0}, {"date": "2018-08-06", "close": 0.119171, "volume": 129492.0}, {"date": "2018-08-07", "close": 0.119171, "volume": 54795.0}, {"date": "2018-08-09", "close": 0.1145875, "volume": 317502.0}, {"date": "2018-08-10", "close": 0.110004, "volume": 107870.0}, {"date": "2018-08-13", "close": 0.1054205, "volume": 369868.0}, {"date": "2018-08-14", "close": 0.110004, "volume": 175743.0}, {"date": "2018-08-15", "close": 0.1054205, "volume": 1637.0}, {"date": "2018-08-16", "close": 0.1054205, "volume": 118211.0}, {"date": "2018-08-17", "close": 0.0962535, "volume": 115680.0}, {"date": "2018-08-20", "close": 0.0962535, "volume": 152722.0}, {"date": "2018-08-21", "close": 0.100837, "volume": 122482.0}, {"date": "2018-08-23", "close": 0.100837, "volume": 173435.0}, {"date": "2018-08-24", "close": 0.110004, "volume": 68725.0}, {"date": "2018-08-27", "close": 0.110004, "volume": 106829.0}, {"date": "2018-08-31", "close": 0.110004, "volume": 377476.0}, {"date": "2018-09-03", "close": 0.1054205, "volume": 70907.0}, {"date": "2018-09-05", "close": 0.09167, "volume": 171984.0}, {"date": "2018-09-06", "close": 0.110004, "volume": 1808751.0}, {"date": "2018-09-07", "close": 0.1054205, "volume": 115094.0}, {"date": "2018-09-10", "close": 0.1054205, "volume": 151604.0}, {"date": "2018-09-11", "close": 0.1054205, "volume": 25677.0}, {"date": "2018-09-12", "close": 0.100837, "volume": 236550.0}, {"date": "2018-09-13", "close": 0.100837, "volume": 15862.0}, {"date": "2018-09-14", "close": 0.1054205, "volume": 34236.0}, {"date": "2018-09-17", "close": 0.1054205, "volume": 9230.0}, {"date": "2018-09-18", "close": 0.0962535, "volume": 261590.0}, {"date": "2018-09-19", "close": 0.0962535, "volume": 234533.0}, {"date": "2018-09-20", "close": 0.100837, "volume": 389282.0}, {"date": "2018-09-21", "close": 0.1054205, "volume": 311989.0}, {"date": "2018-09-24", "close": 0.1054205, "volume": 207246.0}, {"date": "2018-09-25", "close": 0.0962535, "volume": 560643.0}, {"date": "2018-09-26", "close": 0.1054205, "volume": 234084.0}, {"date": "2018-10-01", "close": 0.100837, "volume": 243205.0}, {"date": "2018-10-03", "close": 0.1054205, "volume": 46907.0}, {"date": "2018-10-04", "close": 0.100837, "volume": 60926.0}, {"date": "2018-10-05", "close": 0.0962535, "volume": 497326.0}, {"date": "2018-10-08", "close": 0.09167, "volume": 10909.0}, {"date": "2018-10-09", "close": 0.100837, "volume": 57723.0}, {"date": "2018-10-11", "close": 0.09167, "volume": 111954.0}, {"date": "2018-10-12", "close": 0.09167, "volume": 56169.0}, {"date": "2018-10-15", "close": 0.0898366, "volume": 221685.0}, {"date": "2018-10-16", "close": 0.0870865, "volume": 49089.0}, {"date": "2018-10-17", "close": 0.0870865, "volume": 60489.0}, {"date": "2018-10-18", "close": 0.0870865, "volume": 21817.0}, {"date": "2018-10-19", "close": 0.0880032, "volume": 49089.0}, {"date": "2018-10-23", "close": 0.0889199, "volume": 6709.0}, {"date": "2018-10-24", "close": 0.0861698, "volume": 54093.0}, {"date": "2018-10-25", "close": 0.082503, "volume": 98629.0}, {"date": "2018-10-26", "close": 0.0815863, "volume": 21817.0}, {"date": "2018-10-29", "close": 0.0779195, "volume": 130904.0}, {"date": "2018-10-30", "close": 0.082503, "volume": 150929.0}, {"date": "2018-11-02", "close": 0.09167, "volume": 12545.0}, {"date": "2018-11-05", "close": 0.09167, "volume": 10527.0}, {"date": "2018-11-06", "close": 0.09167, "volume": 21599.0}, {"date": "2018-11-09", "close": 0.0889199, "volume": 16208.0}, {"date": "2018-11-12", "close": 0.09167, "volume": 241935.0}, {"date": "2018-11-13", "close": 0.0962535, "volume": 49089.0}, {"date": "2018-11-14", "close": 0.100837, "volume": 56071.0}, {"date": "2018-11-15", "close": 0.1054205, "volume": 252223.0}, {"date": "2018-11-16", "close": 0.110004, "volume": 54543.0}, {"date": "2018-11-22", "close": 0.100837, "volume": 62180.0}, {"date": "2018-12-21", "close": 0.082503, "volume": 65452.0}, {"date": "2018-12-24", "close": 0.073336, "volume": 10909.0}, {"date": "2019-01-07", "close": 0.073336, "volume": 28817.0}, {"date": "2019-01-18", "close": 0.0660024, "volume": 45817.0}, {"date": "2019-01-21", "close": 0.0650857, "volume": 54543.0}, {"date": "2019-01-22", "close": 0.064169, "volume": 27272.0}, {"date": "2019-01-24", "close": 0.055002, "volume": 114884.0}, {"date": "2019-01-25", "close": 0.0513352, "volume": 90542.0}, {"date": "2019-01-29", "close": 0.0522519, "volume": 5454.0}, {"date": "2019-01-30", "close": 0.0513352, "volume": 12221.0}, {"date": "2019-02-04", "close": 0.0513352, "volume": 54543.0}, {"date": "2019-02-07", "close": 0.0513352, "volume": 76361.0}, {"date": "2019-02-11", "close": 0.0513352, "volume": 18981.0}, {"date": "2019-02-12", "close": 0.0495018, "volume": 32726.0}, {"date": "2019-02-20", "close": 0.0467517, "volume": 21817.0}, {"date": "2019-02-26", "close": 0.0467517, "volume": 10909.0}, {"date": "2019-03-01", "close": 0.0467517, "volume": 7577.0}, {"date": "2019-03-05", "close": 0.0430849, "volume": 37971.0}, {"date": "2019-03-06", "close": 0.0430849, "volume": 3996.0}, {"date": "2019-03-08", "close": 0.0476684, "volume": 27272.0}, {"date": "2019-03-12", "close": 0.0440016, "volume": 27272.0}, {"date": "2019-03-18", "close": 0.0440016, "volume": 43635.0}, {"date": "2019-03-20", "close": 0.0430849, "volume": 5905.0}, {"date": "2019-03-21", "close": 0.0412515, "volume": 55239.0}, {"date": "2019-03-22", "close": 0.036668, "volume": 174742.0}, {"date": "2019-03-27", "close": 0.036668, "volume": 22195.0}, {"date": "2019-03-28", "close": 0.036668, "volume": 16264.0}, {"date": "2019-03-29", "close": 0.036668, "volume": 19147.0}, {"date": "2019-04-01", "close": 0.036668, "volume": 54543.0}, {"date": "2019-04-02", "close": 0.036668, "volume": 5574.0}, {"date": "2019-04-03", "close": 0.0320845, "volume": 117967.0}, {"date": "2019-04-04", "close": 0.0348346, "volume": 65834.0}, {"date": "2019-04-05", "close": 0.036668, "volume": 122765.0}, {"date": "2019-04-11", "close": 0.0385014, "volume": 26843.0}, {"date": "2019-04-15", "close": 0.0403348, "volume": 88706.0}, {"date": "2019-04-17", "close": 0.0430849, "volume": 59440.0}, {"date": "2019-04-23", "close": 0.0430849, "volume": 33712.0}, {"date": "2019-04-29", "close": 0.0412515, "volume": 45817.0}, {"date": "2019-04-30", "close": 0.0348346, "volume": 110466.0}, {"date": "2019-05-01", "close": 0.0357513, "volume": 10909.0}, {"date": "2019-05-02", "close": 0.0320845, "volume": 150497.0}, {"date": "2019-05-03", "close": 0.0302511, "volume": 176771.0}, {"date": "2019-05-06", "close": 0.0320845, "volume": 19662.0}, {"date": "2019-05-09", "close": 0.0348346, "volume": 119996.0}, {"date": "2019-05-10", "close": 0.0357513, "volume": 408705.0}, {"date": "2019-05-13", "close": 0.0394181, "volume": 10909.0}, {"date": "2019-05-14", "close": 0.0394181, "volume": 5454.0}, {"date": "2019-05-20", "close": 0.0320845, "volume": 73987.0}, {"date": "2019-05-21", "close": 0.0320845, "volume": 85406.0}, {"date": "2019-05-22", "close": 0.0320845, "volume": 271978.0}, {"date": "2019-05-27", "close": 0.0320845, "volume": 16088.0}, {"date": "2019-05-28", "close": 0.0330012, "volume": 25245.0}, {"date": "2019-05-29", "close": 0.0302511, "volume": 61209.0}, {"date": "2019-05-31", "close": 0.0293344, "volume": 17454.0}, {"date": "2019-06-04", "close": 0.027501, "volume": 18545.0}, {"date": "2019-06-05", "close": 0.027501, "volume": 17853.0}, {"date": "2019-06-06", "close": 0.0330012, "volume": 196738.0}, {"date": "2019-06-12", "close": 0.0265843, "volume": 22856.0}, {"date": "2019-06-13", "close": 0.027501, "volume": 120955.0}, {"date": "2019-06-17", "close": 0.0265843, "volume": 35999.0}, {"date": "2019-06-19", "close": 0.0265843, "volume": 10909.0}, {"date": "2019-06-20", "close": 0.0265843, "volume": 270435.0}, {"date": "2019-06-21", "close": 0.0265843, "volume": 26726.0}, {"date": "2019-06-24", "close": 0.0256676, "volume": 98220.0}, {"date": "2019-06-25", "close": 0.027501, "volume": 229175.0}, {"date": "2019-06-26", "close": 0.0284177, "volume": 32866.0}, {"date": "2019-06-27", "close": 0.027501, "volume": 177559.0}, {"date": "2019-07-09", "close": 0.027501, "volume": 75541.0}, {"date": "2019-07-10", "close": 0.027501, "volume": 61089.0}, {"date": "2019-07-11", "close": 0.0265843, "volume": 76361.0}, {"date": "2019-07-17", "close": 0.0265843, "volume": 93815.0}, {"date": "2019-07-19", "close": 0.0265843, "volume": 15834.0}, {"date": "2019-07-22", "close": 0.0265843, "volume": 64.0}, {"date": "2019-07-24", "close": 0.027501, "volume": 38180.0}, {"date": "2019-07-25", "close": 0.027501, "volume": 67142.0}, {"date": "2019-07-26", "close": 0.0256676, "volume": 59998.0}, {"date": "2019-07-29", "close": 0.027501, "volume": 91241.0}, {"date": "2019-07-30", "close": 0.027501, "volume": 4042.0}, {"date": "2019-08-05", "close": 0.027501, "volume": 10909.0}, {"date": "2019-08-06", "close": 0.027501, "volume": 42237.0}, {"date": "2019-08-07", "close": 0.0265843, "volume": 112526.0}, {"date": "2019-08-08", "close": 0.027501, "volume": 204247.0}, {"date": "2019-08-09", "close": 0.0330012, "volume": 141695.0}, {"date": "2019-08-13", "close": 0.0320845, "volume": 115706.0}, {"date": "2019-08-14", "close": 0.0348346, "volume": 572715.0}, {"date": "2019-08-15", "close": 0.036668, "volume": 71244.0}, {"date": "2019-08-16", "close": 0.0421682, "volume": 192043.0}, {"date": "2019-08-19", "close": 0.0467517, "volume": 139679.0}, {"date": "2019-08-21", "close": 0.0394181, "volume": 51816.0}, {"date": "2019-08-26", "close": 0.0467517, "volume": 163630.0}, {"date": "2019-08-27", "close": 0.0440016, "volume": 59367.0}, {"date": "2019-08-28", "close": 0.0485851, "volume": 106053.0}, {"date": "2019-08-29", "close": 0.045835, "volume": 172258.0}, {"date": "2019-08-30", "close": 0.045835, "volume": 211825.0}, {"date": "2019-09-02", "close": 0.045835, "volume": 148358.0}, {"date": "2019-09-20", "close": 0.0394181, "volume": 6545.0}, {"date": "2019-09-23", "close": 0.0403348, "volume": 26953.0}, {"date": "2019-10-03", "close": 0.036668, "volume": 55161.0}, {"date": "2019-10-04", "close": 0.036668, "volume": 37222.0}, {"date": "2019-10-07", "close": 0.036668, "volume": 12630.0}, {"date": "2019-10-08", "close": 0.036668, "volume": 21817.0}, {"date": "2019-10-10", "close": 0.0348346, "volume": 102300.0}, {"date": "2019-10-16", "close": 0.0348346, "volume": 14945.0}, {"date": "2019-10-23", "close": 0.036668, "volume": 1255673.0}, {"date": "2019-10-24", "close": 0.036668, "volume": 10909.0}, {"date": "2019-10-25", "close": 0.036668, "volume": 13745.0}, {"date": "2019-10-28", "close": 0.036668, "volume": 13179.0}, {"date": "2019-10-29", "close": 0.0421682, "volume": 323232.0}, {"date": "2019-10-30", "close": 0.0421682, "volume": 7636.0}, {"date": "2019-11-05", "close": 0.0412515, "volume": 71984.0}, {"date": "2019-11-12", "close": 0.0394181, "volume": 38180.0}, {"date": "2019-11-18", "close": 0.0330012, "volume": 458773.0}, {"date": "2019-11-19", "close": 0.0320845, "volume": 217758.0}, {"date": "2019-11-26", "close": 0.0320845, "volume": 38180.0}, {"date": "2019-12-02", "close": 0.0311678, "volume": 147001.0}, {"date": "2019-12-09", "close": 0.027501, "volume": 495215.0}, {"date": "2019-12-12", "close": 0.0284177, "volume": 27625.0}, {"date": "2019-12-13", "close": 0.0293344, "volume": 50311.0}, {"date": "2019-12-18", "close": 0.0238342, "volume": 13811.0}, {"date": "2020-01-06", "close": 0.0247509, "volume": 254353.0}, {"date": "2020-01-07", "close": 0.0247509, "volume": 27818.0}, {"date": "2020-01-08", "close": 0.0247509, "volume": 599978.0}, {"date": "2020-01-09", "close": 0.0247509, "volume": 299989.0}, {"date": "2020-01-10", "close": 0.0256676, "volume": 62161.0}, {"date": "2020-01-16", "close": 0.0256676, "volume": 21817.0}, {"date": "2020-01-23", "close": 0.036668, "volume": 493923.0}, {"date": "2020-01-24", "close": 0.036668, "volume": 65452.0}, {"date": "2020-02-03", "close": 0.0330012, "volume": 117126.0}, {"date": "2020-02-05", "close": 0.0311678, "volume": 131641.0}, {"date": "2020-02-06", "close": 0.0320845, "volume": 65452.0}, {"date": "2020-02-10", "close": 0.0320845, "volume": 54543.0}, {"date": "2020-02-11", "close": 0.0284177, "volume": 109087.0}, {"date": "2020-02-14", "close": 0.0247509, "volume": 286244.0}, {"date": "2020-02-17", "close": 0.0247509, "volume": 87270.0}, {"date": "2020-02-18", "close": 0.0247509, "volume": 110941.0}, {"date": "2020-02-19", "close": 0.0256676, "volume": 58488.0}, {"date": "2020-02-20", "close": 0.0320845, "volume": 305443.0}, {"date": "2020-02-24", "close": 0.0330012, "volume": 32726.0}, {"date": "2020-02-25", "close": 0.0330012, "volume": 81815.0}, {"date": "2020-02-26", "close": 0.0357513, "volume": 32726.0}, {"date": "2020-02-27", "close": 0.0330012, "volume": 81815.0}, {"date": "2020-02-28", "close": 0.0330012, "volume": 104723.0}, {"date": "2020-03-02", "close": 0.0330012, "volume": 44361.0}, {"date": "2020-03-10", "close": 0.0302511, "volume": 54543.0}, {"date": "2020-03-13", "close": 0.0238342, "volume": 109087.0}, {"date": "2020-03-18", "close": 0.0220008, "volume": 410218.0}, {"date": "2020-03-23", "close": 0.0174173, "volume": 55634.0}, {"date": "2020-03-24", "close": 0.0137505, "volume": 109087.0}, {"date": "2020-04-01", "close": 0.0137505, "volume": 196356.0}, {"date": "2020-04-03", "close": 0.0174173, "volume": 5454.0}, {"date": "2020-04-07", "close": 0.0137505, "volume": 109087.0}, {"date": "2020-04-21", "close": 0.0137505, "volume": 85788.0}, {"date": "2020-04-22", "close": 0.0165006, "volume": 22472.0}, {"date": "2020-04-23", "close": 0.02, "volume": 95000.0}, {"date": "2020-05-05", "close": 0.02, "volume": 58000.0}, {"date": "2020-05-07", "close": 0.016, "volume": 95000.0}, {"date": "2020-05-13", "close": 0.018, "volume": 65087.0}, {"date": "2020-05-14", "close": 0.025, "volume": 254244.0}, {"date": "2020-05-15", "close": 0.022, "volume": 4244.0}, {"date": "2020-05-18", "close": 0.028, "volume": 665607.0}, {"date": "2020-05-19", "close": 0.035, "volume": 58317.0}, {"date": "2020-05-20", "close": 0.031, "volume": 33379.0}, {"date": "2020-05-21", "close": 0.035, "volume": 120000.0}, {"date": "2020-05-22", "close": 0.038, "volume": 143215.0}, {"date": "2020-05-25", "close": 0.038, "volume": 95000.0}, {"date": "2020-05-26", "close": 0.038, "volume": 555118.0}, {"date": "2020-05-27", "close": 0.034, "volume": 12236.0}, {"date": "2020-05-28", "close": 0.034, "volume": 45000.0}, {"date": "2020-06-01", "close": 0.035, "volume": 13200.0}, {"date": "2020-06-02", "close": 0.034, "volume": 55000.0}, {"date": "2020-06-03", "close": 0.034, "volume": 105000.0}, {"date": "2020-06-04", "close": 0.034, "volume": 21193.0}, {"date": "2020-06-05", "close": 0.031, "volume": 25000.0}, {"date": "2020-06-09", "close": 0.031, "volume": 590404.0}, {"date": "2020-06-10", "close": 0.027, "volume": 199176.0}, {"date": "2020-06-12", "close": 0.026, "volume": 79800.0}, {"date": "2020-06-16", "close": 0.026, "volume": 183604.0}, {"date": "2020-06-17", "close": 0.025, "volume": 148807.0}, {"date": "2020-06-18", "close": 0.026, "volume": 15000.0}, {"date": "2020-06-19", "close": 0.026, "volume": 75000.0}, {"date": "2020-06-24", "close": 0.026, "volume": 39133.0}, {"date": "2020-06-25", "close": 0.025, "volume": 100000.0}, {"date": "2020-06-26", "close": 0.025, "volume": 22000.0}, {"date": "2020-06-30", "close": 0.023, "volume": 305155.0}, {"date": "2020-07-02", "close": 0.032, "volume": 4551865.0}, {"date": "2020-07-09", "close": 0.04, "volume": 3420151.0}, {"date": "2020-07-10", "close": 0.04, "volume": 240284.0}, {"date": "2020-07-13", "close": 0.041, "volume": 241944.0}, {"date": "2020-07-14", "close": 0.04, "volume": 537428.0}, {"date": "2020-07-15", "close": 0.04, "volume": 180000.0}, {"date": "2020-07-16", "close": 0.04, "volume": 154496.0}, {"date": "2020-07-17", "close": 0.042, "volume": 285350.0}, {"date": "2020-07-21", "close": 0.048, "volume": 111000.0}, {"date": "2020-07-22", "close": 0.057, "volume": 2062467.0}, {"date": "2020-07-23", "close": 0.053, "volume": 277240.0}, {"date": "2020-07-24", "close": 0.055, "volume": 219100.0}, {"date": "2020-07-27", "close": 0.056, "volume": 169207.0}, {"date": "2020-07-28", "close": 0.068, "volume": 4919436.0}, {"date": "2020-07-29", "close": 0.057, "volume": 876643.0}, {"date": "2020-07-30", "close": 0.063, "volume": 757770.0}, {"date": "2020-07-31", "close": 0.063, "volume": 419382.0}, {"date": "2020-08-03", "close": 0.06, "volume": 32241.0}, {"date": "2020-08-04", "close": 0.056, "volume": 901578.0}, {"date": "2020-08-05", "close": 0.06, "volume": 43513.0}, {"date": "2020-08-07", "close": 0.063, "volume": 871739.0}, {"date": "2020-08-10", "close": 0.071, "volume": 875629.0}, {"date": "2020-08-11", "close": 0.075, "volume": 1231216.0}, {"date": "2020-08-12", "close": 0.066, "volume": 1317917.0}, {"date": "2020-08-13", "close": 0.066, "volume": 218467.0}, {"date": "2020-08-14", "close": 0.065, "volume": 325000.0}, {"date": "2020-08-17", "close": 0.061, "volume": 626798.0}, {"date": "2020-08-18", "close": 0.059, "volume": 116393.0}, {"date": "2020-08-19", "close": 0.059, "volume": 189039.0}, {"date": "2020-08-20", "close": 0.06, "volume": 179913.0}, {"date": "2020-08-21", "close": 0.061, "volume": 189411.0}, {"date": "2020-08-24", "close": 0.063, "volume": 504997.0}, {"date": "2020-08-25", "close": 0.06, "volume": 113626.0}, {"date": "2020-08-27", "close": 0.058, "volume": 100789.0}, {"date": "2020-08-28", "close": 0.056, "volume": 146560.0}, {"date": "2020-09-02", "close": 0.064, "volume": 2855357.0}, {"date": "2020-09-03", "close": 0.07, "volume": 2695770.0}, {"date": "2020-09-04", "close": 0.07, "volume": 982241.0}, {"date": "2020-09-07", "close": 0.066, "volume": 1303070.0}, {"date": "2020-09-08", "close": 0.07, "volume": 694858.0}, {"date": "2020-09-09", "close": 0.066, "volume": 347246.0}, {"date": "2020-09-10", "close": 0.069, "volume": 1544846.0}, {"date": "2020-09-11", "close": 0.071, "volume": 302877.0}, {"date": "2020-09-14", "close": 0.08, "volume": 2877833.0}, {"date": "2020-09-15", "close": 0.079, "volume": 1982688.0}, {"date": "2020-09-16", "close": 0.077, "volume": 143801.0}, {"date": "2020-09-17", "close": 0.072, "volume": 966602.0}, {"date": "2020-09-18", "close": 0.073, "volume": 736180.0}, {"date": "2020-09-21", "close": 0.078, "volume": 598325.0}, {"date": "2020-09-22", "close": 0.075, "volume": 1133303.0}, {"date": "2020-09-23", "close": 0.071, "volume": 650200.0}, {"date": "2020-09-24", "close": 0.07, "volume": 1528032.0}, {"date": "2020-09-25", "close": 0.067, "volume": 63101.0}, {"date": "2020-09-29", "close": 0.068, "volume": 14705.0}, {"date": "2020-09-30", "close": 0.068, "volume": 428450.0}, {"date": "2020-10-01", "close": 0.07, "volume": 735400.0}, {"date": "2020-10-02", "close": 0.072, "volume": 770826.0}, {"date": "2020-10-05", "close": 0.074, "volume": 800947.0}, {"date": "2020-10-06", "close": 0.076, "volume": 1543636.0}, {"date": "2020-10-07", "close": 0.077, "volume": 822790.0}, {"date": "2020-10-08", "close": 0.077, "volume": 349041.0}, {"date": "2020-10-09", "close": 0.079, "volume": 394647.0}, {"date": "2020-10-12", "close": 0.08, "volume": 240000.0}, {"date": "2020-10-13", "close": 0.08, "volume": 640489.0}, {"date": "2020-10-14", "close": 0.084, "volume": 476000.0}, {"date": "2020-10-15", "close": 0.085, "volume": 105044.0}, {"date": "2020-10-16", "close": 0.087, "volume": 785169.0}, {"date": "2020-10-19", "close": 0.089, "volume": 1447514.0}, {"date": "2020-10-20", "close": 0.105, "volume": 2912293.0}, {"date": "2020-10-21", "close": 0.12, "volume": 1215143.0}, {"date": "2020-10-22", "close": 0.115, "volume": 1460115.0}, {"date": "2020-10-23", "close": 0.11, "volume": 721898.0}, {"date": "2020-10-26", "close": 0.091, "volume": 963473.0}, {"date": "2020-10-27", "close": 0.098, "volume": 483350.0}, {"date": "2020-10-28", "close": 0.096, "volume": 83808.0}, {"date": "2020-10-29", "close": 0.096, "volume": 453379.0}, {"date": "2020-10-30", "close": 0.095, "volume": 415540.0}, {"date": "2020-11-02", "close": 0.075, "volume": 9362794.0}, {"date": "2020-11-03", "close": 0.081, "volume": 1287365.0}, {"date": "2020-11-04", "close": 0.078, "volume": 392901.0}, {"date": "2020-11-05", "close": 0.078, "volume": 346757.0}, {"date": "2020-11-06", "close": 0.075, "volume": 696832.0}, {"date": "2020-11-09", "close": 0.074, "volume": 299300.0}, {"date": "2020-11-10", "close": 0.072, "volume": 971621.0}, {"date": "2020-11-11", "close": 0.071, "volume": 1356890.0}, {"date": "2020-11-12", "close": 0.074, "volume": 469845.0}, {"date": "2020-11-13", "close": 0.076, "volume": 233825.0}, {"date": "2020-11-17", "close": 0.073, "volume": 1500077.0}, {"date": "2020-11-18", "close": 0.07, "volume": 426052.0}, {"date": "2020-11-19", "close": 0.07, "volume": 29999.0}, {"date": "2020-11-20", "close": 0.063, "volume": 351000.0}, {"date": "2020-11-23", "close": 0.063, "volume": 353549.0}, {"date": "2020-11-24", "close": 0.069, "volume": 261772.0}, {"date": "2020-11-25", "close": 0.075, "volume": 126111.0}, {"date": "2020-11-26", "close": 0.073, "volume": 206324.0}, {"date": "2020-11-27", "close": 0.072, "volume": 9000.0}, {"date": "2020-11-30", "close": 0.068, "volume": 217000.0}, {"date": "2020-12-01", "close": 0.068, "volume": 320588.0}, {"date": "2020-12-02", "close": 0.07, "volume": 237500.0}, {"date": "2020-12-03", "close": 0.065, "volume": 261250.0}, {"date": "2020-12-04", "close": 0.062, "volume": 243574.0}, {"date": "2020-12-07", "close": 0.062, "volume": 16015.0}, {"date": "2020-12-08", "close": 0.062, "volume": 413013.0}, {"date": "2020-12-09", "close": 0.062, "volume": 302653.0}, {"date": "2020-12-10", "close": 0.062, "volume": 154889.0}, {"date": "2020-12-11", "close": 0.062, "volume": 332519.0}, {"date": "2020-12-14", "close": 0.064, "volume": 395915.0}, {"date": "2020-12-15", "close": 0.06, "volume": 1147941.0}, {"date": "2020-12-16", "close": 0.06, "volume": 761571.0}, {"date": "2020-12-17", "close": 0.056, "volume": 114856.0}, {"date": "2020-12-18", "close": 0.06, "volume": 408885.0}, {"date": "2020-12-21", "close": 0.061, "volume": 237321.0}, {"date": "2020-12-22", "close": 0.06, "volume": 82585.0}, {"date": "2020-12-23", "close": 0.06, "volume": 1226.0}, {"date": "2020-12-24", "close": 0.058, "volume": 50000.0}, {"date": "2020-12-29", "close": 0.058, "volume": 20228.0}, {"date": "2020-12-31", "close": 0.058, "volume": 296513.0}, {"date": "2021-01-04", "close": 0.063, "volume": 459830.0}, {"date": "2021-01-05", "close": 0.06, "volume": 446295.0}, {"date": "2021-01-06", "close": 0.06, "volume": 549973.0}, {"date": "2021-01-07", "close": 0.065, "volume": 220000.0}, {"date": "2021-01-08", "close": 0.065, "volume": 290614.0}, {"date": "2021-01-11", "close": 0.063, "volume": 524154.0}, {"date": "2021-01-12", "close": 0.063, "volume": 263424.0}, {"date": "2021-01-13", "close": 0.063, "volume": 100131.0}, {"date": "2021-01-14", "close": 0.066, "volume": 62048.0}, {"date": "2021-01-15", "close": 0.06, "volume": 206966.0}, {"date": "2021-01-18", "close": 0.06, "volume": 1925054.0}, {"date": "2021-01-19", "close": 0.056, "volume": 1268085.0}, {"date": "2021-01-20", "close": 0.055, "volume": 295442.0}, {"date": "2021-01-21", "close": 0.055, "volume": 770042.0}, {"date": "2021-01-22", "close": 0.059, "volume": 103232.0}, {"date": "2021-01-25", "close": 0.057, "volume": 424870.0}, {"date": "2021-01-27", "close": 0.054, "volume": 284905.0}, {"date": "2021-01-28", "close": 0.06, "volume": 808379.0}, {"date": "2021-01-29", "close": 0.055, "volume": 305624.0}, {"date": "2021-02-01", "close": 0.054, "volume": 577313.0}, {"date": "2021-02-02", "close": 0.05, "volume": 340064.0}, {"date": "2021-02-03", "close": 0.049, "volume": 162000.0}, {"date": "2021-02-04", "close": 0.051, "volume": 465138.0}, {"date": "2021-02-05", "close": 0.049, "volume": 47313.0}, {"date": "2021-02-08", "close": 0.049, "volume": 253764.0}, {"date": "2021-02-09", "close": 0.05, "volume": 383672.0}, {"date": "2021-02-10", "close": 0.058, "volume": 345106.0}, {"date": "2021-02-11", "close": 0.052, "volume": 2086130.0}, {"date": "2021-02-12", "close": 0.053, "volume": 560625.0}, {"date": "2021-02-15", "close": 0.05, "volume": 16648.0}, {"date": "2021-02-16", "close": 0.05, "volume": 760510.0}, {"date": "2021-02-17", "close": 0.052, "volume": 45453.0}, {"date": "2021-02-18", "close": 0.052, "volume": 151118.0}, {"date": "2021-02-19", "close": 0.05, "volume": 117955.0}, {"date": "2021-02-22", "close": 0.052, "volume": 242866.0}, {"date": "2021-02-23", "close": 0.048, "volume": 67750.0}, {"date": "2021-02-24", "close": 0.048, "volume": 590770.0}, {"date": "2021-02-25", "close": 0.047, "volume": 217969.0}, {"date": "2021-02-26", "close": 0.05, "volume": 620207.0}, {"date": "2021-03-03", "close": 0.05, "volume": 24858472.0}, {"date": "2021-03-04", "close": 0.046, "volume": 2844600.0}, {"date": "2021-03-05", "close": 0.05, "volume": 1313810.0}, {"date": "2021-03-08", "close": 0.046, "volume": 340883.0}, {"date": "2021-03-09", "close": 0.049, "volume": 467122.0}, {"date": "2021-03-10", "close": 0.048, "volume": 589833.0}, {"date": "2021-03-11", "close": 0.051, "volume": 2828741.0}, {"date": "2021-03-12", "close": 0.057, "volume": 888411.0}, {"date": "2021-03-15", "close": 0.061, "volume": 1102451.0}, {"date": "2021-03-16", "close": 0.058, "volume": 441743.0}, {"date": "2021-03-17", "close": 0.055, "volume": 540476.0}, {"date": "2021-03-18", "close": 0.057, "volume": 539100.0}, {"date": "2021-03-19", "close": 0.057, "volume": 420394.0}, {"date": "2021-03-22", "close": 0.054, "volume": 291932.0}, {"date": "2021-03-23", "close": 0.052, "volume": 1978791.0}, {"date": "2021-03-24", "close": 0.051, "volume": 695849.0}, {"date": "2021-03-25", "close": 0.05, "volume": 1038937.0}, {"date": "2021-03-26", "close": 0.054, "volume": 80000.0}, {"date": "2021-03-29", "close": 0.054, "volume": 18518.0}, {"date": "2021-03-30", "close": 0.051, "volume": 107850.0}, {"date": "2021-03-31", "close": 0.05, "volume": 90000.0}, {"date": "2021-04-01", "close": 0.05, "volume": 683562.0}, {"date": "2021-04-06", "close": 0.05, "volume": 520651.0}, {"date": "2021-04-07", "close": 0.048, "volume": 608088.0}, {"date": "2021-04-08", "close": 0.048, "volume": 32000.0}, {"date": "2021-04-09", "close": 0.049, "volume": 266798.0}, {"date": "2021-04-12", "close": 0.051, "volume": 1171269.0}, {"date": "2021-04-13", "close": 0.049, "volume": 437500.0}, {"date": "2021-04-14", "close": 0.046, "volume": 260800.0}, {"date": "2021-04-15", "close": 0.046, "volume": 457500.0}, {"date": "2021-04-16", "close": 0.046, "volume": 525379.0}, {"date": "2021-04-20", "close": 0.045, "volume": 300000.0}, {"date": "2021-04-21", "close": 0.046, "volume": 126874.0}, {"date": "2021-04-22", "close": 0.046, "volume": 297226.0}, {"date": "2021-04-26", "close": 0.046, "volume": 9431.0}, {"date": "2021-04-28", "close": 0.05, "volume": 6144679.0}, {"date": "2021-04-29", "close": 0.048, "volume": 777533.0}, {"date": "2021-04-30", "close": 0.047, "volume": 1443161.0}, {"date": "2021-05-03", "close": 0.044, "volume": 879031.0}, {"date": "2021-05-04", "close": 0.045, "volume": 250279.0}, {"date": "2021-05-05", "close": 0.046, "volume": 1236039.0}, {"date": "2021-05-06", "close": 0.048, "volume": 464211.0}, {"date": "2021-05-07", "close": 0.048, "volume": 171835.0}, {"date": "2021-05-10", "close": 0.047, "volume": 102728.0}, {"date": "2021-05-11", "close": 0.048, "volume": 196934.0}, {"date": "2021-05-12", "close": 0.048, "volume": 153066.0}, {"date": "2021-05-13", "close": 0.046, "volume": 298471.0}, {"date": "2021-05-14", "close": 0.046, "volume": 684693.0}, {"date": "2021-05-17", "close": 0.049, "volume": 140612.0}, {"date": "2021-05-18", "close": 0.045, "volume": 11000.0}, {"date": "2021-05-19", "close": 0.045, "volume": 106956.0}, {"date": "2021-05-20", "close": 0.045, "volume": 6650.0}, {"date": "2021-05-25", "close": 0.047, "volume": 55000.0}, {"date": "2021-05-26", "close": 0.044, "volume": 315000.0}, {"date": "2021-05-27", "close": 0.044, "volume": 36458.0}, {"date": "2021-05-28", "close": 0.042, "volume": 1204880.0}, {"date": "2021-05-31", "close": 0.041, "volume": 95112.0}, {"date": "2021-06-01", "close": 0.047, "volume": 130200.0}, {"date": "2021-06-03", "close": 0.039, "volume": 1777282.0}, {"date": "2021-06-04", "close": 0.04, "volume": 1122247.0}, {"date": "2021-06-07", "close": 0.039, "volume": 200000.0}, {"date": "2021-06-08", "close": 0.042, "volume": 30000.0}, {"date": "2021-06-09", "close": 0.039, "volume": 430426.0}, {"date": "2021-06-10", "close": 0.04, "volume": 2797907.0}, {"date": "2021-06-11", "close": 0.038, "volume": 12000.0}, {"date": "2021-06-15", "close": 0.037, "volume": 724858.0}, {"date": "2021-06-16", "close": 0.038, "volume": 265000.0}, {"date": "2021-06-17", "close": 0.036, "volume": 1256019.0}, {"date": "2021-06-18", "close": 0.037, "volume": 591905.0}, {"date": "2021-06-21", "close": 0.035, "volume": 107095.0}, {"date": "2021-06-22", "close": 0.035, "volume": 447079.0}, {"date": "2021-06-23", "close": 0.034, "volume": 1141832.0}, {"date": "2021-06-24", "close": 0.034, "volume": 801200.0}, {"date": "2021-06-25", "close": 0.033, "volume": 635413.0}, {"date": "2021-06-28", "close": 0.033, "volume": 808813.0}, {"date": "2021-06-29", "close": 0.03, "volume": 2289749.0}, {"date": "2021-06-30", "close": 0.031, "volume": 1455772.0}, {"date": "2021-07-01", "close": 0.034, "volume": 314291.0}, {"date": "2021-07-05", "close": 0.034, "volume": 180000.0}, {"date": "2021-07-06", "close": 0.033, "volume": 2000.0}, {"date": "2021-07-12", "close": 0.032, "volume": 15000.0}, {"date": "2021-07-13", "close": 0.033, "volume": 526676.0}, {"date": "2021-07-16", "close": 0.035, "volume": 17021.0}, {"date": "2021-07-19", "close": 0.032, "volume": 397903.0}, {"date": "2021-07-20", "close": 0.032, "volume": 30181.0}, {"date": "2021-07-21", "close": 0.033, "volume": 50029.0}, {"date": "2021-07-22", "close": 0.033, "volume": 620529.0}, {"date": "2021-07-23", "close": 0.035, "volume": 116082.0}, {"date": "2021-07-26", "close": 0.032, "volume": 95012.0}, {"date": "2021-07-27", "close": 0.039, "volume": 16774228.0}, {"date": "2021-07-28", "close": 0.039, "volume": 2119245.0}, {"date": "2021-07-29", "close": 0.041, "volume": 681421.0}, {"date": "2021-07-30", "close": 0.04, "volume": 172513.0}, {"date": "2021-08-02", "close": 0.041, "volume": 410239.0}, {"date": "2021-08-03", "close": 0.041, "volume": 288000.0}, {"date": "2021-08-04", "close": 0.04, "volume": 1000406.0}, {"date": "2021-08-05", "close": 0.04, "volume": 527500.0}, {"date": "2021-08-06", "close": 0.043, "volume": 2454088.0}, {"date": "2021-08-09", "close": 0.042, "volume": 50000.0}, {"date": "2021-08-11", "close": 0.04, "volume": 253379.0}, {"date": "2021-08-12", "close": 0.039, "volume": 504062.0}, {"date": "2021-08-16", "close": 0.04, "volume": 22.0}, {"date": "2021-08-17", "close": 0.04, "volume": 370000.0}, {"date": "2021-08-18", "close": 0.044, "volume": 124876.0}, {"date": "2021-08-19", "close": 0.042, "volume": 497298.0}, {"date": "2021-08-20", "close": 0.04, "volume": 237932.0}, {"date": "2021-08-23", "close": 0.04, "volume": 174630.0}, {"date": "2021-08-24", "close": 0.039, "volume": 1388600.0}, {"date": "2021-08-25", "close": 0.039, "volume": 406045.0}, {"date": "2021-08-26", "close": 0.038, "volume": 1600000.0}, {"date": "2021-08-27", "close": 0.039, "volume": 485219.0}, {"date": "2021-08-30", "close": 0.04, "volume": 108400.0}, {"date": "2021-08-31", "close": 0.04, "volume": 115000.0}, {"date": "2021-09-01", "close": 0.04, "volume": 447132.0}, {"date": "2021-09-02", "close": 0.038, "volume": 693781.0}, {"date": "2021-09-03", "close": 0.04, "volume": 1669826.0}, {"date": "2021-09-06", "close": 0.045, "volume": 2344355.0}, {"date": "2021-09-07", "close": 0.042, "volume": 619117.0}, {"date": "2021-09-08", "close": 0.042, "volume": 62261.0}, {"date": "2021-09-13", "close": 0.043, "volume": 655890.0}, {"date": "2021-09-14", "close": 0.043, "volume": 308910.0}, {"date": "2021-09-15", "close": 0.044, "volume": 297994.0}, {"date": "2021-09-16", "close": 0.044, "volume": 51496.0}, {"date": "2021-09-17", "close": 0.042, "volume": 159284.0}, {"date": "2021-09-20", "close": 0.041, "volume": 629396.0}, {"date": "2021-09-21", "close": 0.039, "volume": 1583864.0}, {"date": "2021-09-22", "close": 0.04, "volume": 1527371.0}, {"date": "2021-09-23", "close": 0.039, "volume": 228860.0}, {"date": "2021-09-24", "close": 0.039, "volume": 256378.0}, {"date": "2021-09-28", "close": 0.039, "volume": 62600.0}, {"date": "2021-09-29", "close": 0.04, "volume": 1411512.0}, {"date": "2021-09-30", "close": 0.039, "volume": 536539.0}, {"date": "2021-10-01", "close": 0.041, "volume": 1415672.0}, {"date": "2021-10-04", "close": 0.043, "volume": 281051.0}, {"date": "2021-10-05", "close": 0.042, "volume": 50000.0}, {"date": "2021-10-06", "close": 0.041, "volume": 1154063.0}, {"date": "2021-10-07", "close": 0.045, "volume": 100000.0}, {"date": "2021-10-08", "close": 0.043, "volume": 133624.0}, {"date": "2021-10-11", "close": 0.043, "volume": 177203.0}, {"date": "2021-10-12", "close": 0.042, "volume": 656666.0}, {"date": "2021-10-14", "close": 0.04, "volume": 732317.0}, {"date": "2021-10-15", "close": 0.044, "volume": 331500.0}, {"date": "2021-10-18", "close": 0.04, "volume": 1456483.0}, {"date": "2021-10-19", "close": 0.043, "volume": 842422.0}, {"date": "2021-10-20", "close": 0.043, "volume": 894574.0}, {"date": "2021-10-21", "close": 0.041, "volume": 238451.0}, {"date": "2021-10-22", "close": 0.042, "volume": 376549.0}, {"date": "2021-10-25", "close": 0.043, "volume": 1092358.0}, {"date": "2021-10-26", "close": 0.044, "volume": 2055456.0}, {"date": "2021-10-27", "close": 0.045, "volume": 1010423.0}, {"date": "2021-10-28", "close": 0.047, "volume": 2250833.0}, {"date": "2021-10-29", "close": 0.046, "volume": 883402.0}, {"date": "2021-11-01", "close": 0.053, "volume": 33270798.0}, {"date": "2021-11-02", "close": 0.048, "volume": 7999714.0}, {"date": "2021-11-03", "close": 0.049, "volume": 4261184.0}, {"date": "2021-11-04", "close": 0.048, "volume": 2141850.0}, {"date": "2021-11-05", "close": 0.048, "volume": 943266.0}, {"date": "2021-11-08", "close": 0.05, "volume": 2466864.0}, {"date": "2021-11-09", "close": 0.05, "volume": 2874913.0}, {"date": "2021-11-10", "close": 0.048, "volume": 2117365.0}, {"date": "2021-11-11", "close": 0.048, "volume": 245236.0}, {"date": "2021-11-12", "close": 0.047, "volume": 1183518.0}, {"date": "2021-11-15", "close": 0.048, "volume": 3408623.0}, {"date": "2021-11-16", "close": 0.048, "volume": 1325556.0}, {"date": "2021-11-17", "close": 0.044, "volume": 6997566.0}, {"date": "2021-11-18", "close": 0.043, "volume": 1909450.0}, {"date": "2021-11-19", "close": 0.043, "volume": 2028005.0}, {"date": "2021-11-22", "close": 0.043, "volume": 2117083.0}, {"date": "2021-11-23", "close": 0.041, "volume": 534981.0}, {"date": "2021-11-24", "close": 0.041, "volume": 1040595.0}, {"date": "2021-11-25", "close": 0.04, "volume": 2044256.0}, {"date": "2021-11-26", "close": 0.038, "volume": 1011452.0}, {"date": "2021-11-29", "close": 0.036, "volume": 1669988.0}, {"date": "2021-11-30", "close": 0.036, "volume": 606148.0}, {"date": "2021-12-01", "close": 0.039, "volume": 786680.0}, {"date": "2021-12-02", "close": 0.036, "volume": 1968041.0}, {"date": "2021-12-03", "close": 0.038, "volume": 436231.0}, {"date": "2021-12-06", "close": 0.037, "volume": 308499.0}, {"date": "2021-12-07", "close": 0.036, "volume": 762808.0}, {"date": "2021-12-08", "close": 0.039, "volume": 195651.0}, {"date": "2021-12-09", "close": 0.039, "volume": 270219.0}, {"date": "2021-12-10", "close": 0.038, "volume": 47473.0}, {"date": "2021-12-13", "close": 0.037, "volume": 186412.0}, {"date": "2021-12-14", "close": 0.037, "volume": 724504.0}, {"date": "2021-12-15", "close": 0.037, "volume": 125641.0}, {"date": "2021-12-16", "close": 0.037, "volume": 149755.0}, {"date": "2021-12-17", "close": 0.037, "volume": 87034.0}, {"date": "2021-12-21", "close": 0.038, "volume": 239000.0}, {"date": "2021-12-23", "close": 0.038, "volume": 262.0}, {"date": "2021-12-24", "close": 0.037, "volume": 1646173.0}, {"date": "2021-12-29", "close": 0.037, "volume": 13333.0}, {"date": "2021-12-30", "close": 0.037, "volume": 28469.0}, {"date": "2021-12-31", "close": 0.038, "volume": 60000.0}, {"date": "2022-01-04", "close": 0.037, "volume": 2349728.0}, {"date": "2022-01-05", "close": 0.035, "volume": 471582.0}, {"date": "2022-01-06", "close": 0.035, "volume": 226312.0}, {"date": "2022-01-10", "close": 0.037, "volume": 373224.0}, {"date": "2022-01-12", "close": 0.037, "volume": 510117.0}, {"date": "2022-01-13", "close": 0.045, "volume": 9674545.0}, {"date": "2022-01-14", "close": 0.043, "volume": 2869453.0}, {"date": "2022-01-17", "close": 0.044, "volume": 123000.0}, {"date": "2022-01-18", "close": 0.042, "volume": 1609252.0}, {"date": "2022-01-19", "close": 0.042, "volume": 365431.0}, {"date": "2022-01-20", "close": 0.045, "volume": 2491016.0}, {"date": "2022-01-21", "close": 0.042, "volume": 1337891.0}, {"date": "2022-01-24", "close": 0.04, "volume": 114868.0}, {"date": "2022-01-25", "close": 0.037, "volume": 1531093.0}, {"date": "2022-01-27", "close": 0.036, "volume": 1110838.0}, {"date": "2022-01-28", "close": 0.039, "volume": 374900.0}, {"date": "2022-01-31", "close": 0.041, "volume": 1175023.0}, {"date": "2022-02-01", "close": 0.038, "volume": 689555.0}, {"date": "2022-02-02", "close": 0.038, "volume": 355532.0}, {"date": "2022-02-03", "close": 0.04, "volume": 300000.0}, {"date": "2022-02-07", "close": 0.037, "volume": 100000.0}, {"date": "2022-02-08", "close": 0.038, "volume": 1917090.0}, {"date": "2022-02-09", "close": 0.039, "volume": 780781.0}, {"date": "2022-02-10", "close": 0.045, "volume": 4461977.0}, {"date": "2022-02-11", "close": 0.042, "volume": 1426757.0}, {"date": "2022-02-14", "close": 0.042, "volume": 467421.0}, {"date": "2022-02-15", "close": 0.042, "volume": 483501.0}, {"date": "2022-02-16", "close": 0.046, "volume": 1148419.0}, {"date": "2022-02-17", "close": 0.05, "volume": 3309420.0}, {"date": "2022-02-18", "close": 0.049, "volume": 1995668.0}, {"date": "2022-02-21", "close": 0.047, "volume": 3751291.0}, {"date": "2022-02-22", "close": 0.043, "volume": 2439338.0}, {"date": "2022-02-23", "close": 0.043, "volume": 371394.0}, {"date": "2022-02-24", "close": 0.04, "volume": 722752.0}, {"date": "2022-02-25", "close": 0.039, "volume": 640070.0}, {"date": "2022-02-28", "close": 0.042, "volume": 169963.0}, {"date": "2022-03-01", "close": 0.042, "volume": 452922.0}, {"date": "2022-03-02", "close": 0.045, "volume": 336695.0}, {"date": "2022-03-03", "close": 0.048, "volume": 493273.0}, {"date": "2022-03-04", "close": 0.045, "volume": 520000.0}, {"date": "2022-03-07", "close": 0.046, "volume": 709259.0}, {"date": "2022-03-08", "close": 0.046, "volume": 858559.0}, {"date": "2022-03-09", "close": 0.047, "volume": 50000.0}, {"date": "2022-03-10", "close": 0.047, "volume": 656548.0}, {"date": "2022-03-11", "close": 0.047, "volume": 222000.0}, {"date": "2022-03-14", "close": 0.047, "volume": 4217.0}, {"date": "2022-03-15", "close": 0.045, "volume": 100000.0}, {"date": "2022-03-16", "close": 0.051, "volume": 2319596.0}, {"date": "2022-03-17", "close": 0.05, "volume": 1060949.0}, {"date": "2022-03-18", "close": 0.051, "volume": 100000.0}, {"date": "2022-03-21", "close": 0.048, "volume": 962437.0}, {"date": "2022-03-22", "close": 0.051, "volume": 1217469.0}, {"date": "2022-03-23", "close": 0.05, "volume": 635778.0}, {"date": "2022-03-24", "close": 0.055, "volume": 3211575.0}, {"date": "2022-03-25", "close": 0.061, "volume": 8371769.0}, {"date": "2022-03-28", "close": 0.057, "volume": 4402255.0}, {"date": "2022-03-29", "close": 0.059, "volume": 506466.0}, {"date": "2022-03-30", "close": 0.058, "volume": 663187.0}, {"date": "2022-03-31", "close": 0.062, "volume": 3835332.0}, {"date": "2022-04-01", "close": 0.07, "volume": 3530320.0}, {"date": "2022-04-04", "close": 0.069, "volume": 1663181.0}, {"date": "2022-04-05", "close": 0.065, "volume": 2392215.0}, {"date": "2022-04-06", "close": 0.065, "volume": 500309.0}, {"date": "2022-04-07", "close": 0.062, "volume": 763653.0}, {"date": "2022-04-08", "close": 0.062, "volume": 320880.0}, {"date": "2022-04-11", "close": 0.06, "volume": 712255.0}, {"date": "2022-04-12", "close": 0.066, "volume": 1292895.0}, {"date": "2022-04-13", "close": 0.062, "volume": 504039.0}, {"date": "2022-04-14", "close": 0.066, "volume": 865743.0}, {"date": "2022-04-19", "close": 0.062, "volume": 556848.0}, {"date": "2022-04-20", "close": 0.053, "volume": 6251190.0}, {"date": "2022-04-21", "close": 0.05, "volume": 3811724.0}, {"date": "2022-04-22", "close": 0.049, "volume": 1254418.0}, {"date": "2022-04-26", "close": 0.05, "volume": 576135.0}, {"date": "2022-04-27", "close": 0.048, "volume": 818955.0}, {"date": "2022-04-28", "close": 0.047, "volume": 198193.0}, {"date": "2022-04-29", "close": 0.048, "volume": 542026.0}, {"date": "2022-05-02", "close": 0.046, "volume": 321659.0}, {"date": "2022-05-03", "close": 0.045, "volume": 214180.0}, {"date": "2022-05-04", "close": 0.036, "volume": 9375662.0}, {"date": "2022-05-05", "close": 0.039, "volume": 1472508.0}, {"date": "2022-05-06", "close": 0.039, "volume": 887152.0}, {"date": "2022-05-09", "close": 0.037, "volume": 688462.0}, {"date": "2022-05-10", "close": 0.038, "volume": 1078543.0}, {"date": "2022-05-11", "close": 0.038, "volume": 61314.0}, {"date": "2022-05-12", "close": 0.039, "volume": 336511.0}, {"date": "2022-05-13", "close": 0.039, "volume": 613399.0}, {"date": "2022-05-16", "close": 0.039, "volume": 184548.0}, {"date": "2022-05-17", "close": 0.04, "volume": 388666.0}, {"date": "2022-05-18", "close": 0.037, "volume": 2622224.0}, {"date": "2022-05-19", "close": 0.038, "volume": 589384.0}, {"date": "2022-05-20", "close": 0.037, "volume": 392350.0}, {"date": "2022-05-23", "close": 0.036, "volume": 184095.0}, {"date": "2022-05-24", "close": 0.035, "volume": 1512886.0}, {"date": "2022-05-25", "close": 0.035, "volume": 290000.0}, {"date": "2022-05-26", "close": 0.038, "volume": 693410.0}, {"date": "2022-05-27", "close": 0.039, "volume": 77791.0}, {"date": "2022-05-30", "close": 0.037, "volume": 18006.0}, {"date": "2022-05-31", "close": 0.036, "volume": 268021.0}, {"date": "2022-06-01", "close": 0.036, "volume": 40000.0}, {"date": "2022-06-02", "close": 0.035, "volume": 524110.0}, {"date": "2022-06-03", "close": 0.033, "volume": 85333.0}, {"date": "2022-06-06", "close": 0.035, "volume": 69897.0}, {"date": "2022-06-07", "close": 0.035, "volume": 17800.0}, {"date": "2022-06-08", "close": 0.033, "volume": 123797.0}, {"date": "2022-06-09", "close": 0.033, "volume": 80973.0}, {"date": "2022-06-10", "close": 0.033, "volume": 96298.0}, {"date": "2022-06-14", "close": 0.031, "volume": 661396.0}, {"date": "2022-06-15", "close": 0.031, "volume": 394765.0}, {"date": "2022-06-16", "close": 0.029, "volume": 559622.0}, {"date": "2022-06-17", "close": 0.031, "volume": 1748489.0}, {"date": "2022-06-21", "close": 0.028, "volume": 587567.0}, {"date": "2022-06-22", "close": 0.029, "volume": 98518.0}, {"date": "2022-06-23", "close": 0.03, "volume": 300560.0}, {"date": "2022-06-24", "close": 0.03, "volume": 249018.0}, {"date": "2022-06-27", "close": 0.03, "volume": 115568.0}, {"date": "2022-06-28", "close": 0.034, "volume": 788493.0}, {"date": "2022-06-29", "close": 0.032, "volume": 108042.0}, {"date": "2022-06-30", "close": 0.031, "volume": 206229.0}, {"date": "2022-07-01", "close": 0.03, "volume": 423000.0}, {"date": "2022-07-04", "close": 0.03, "volume": 74.0}, {"date": "2022-07-05", "close": 0.029, "volume": 6945.0}, {"date": "2022-07-06", "close": 0.027, "volume": 1680125.0}, {"date": "2022-07-07", "close": 0.027, "volume": 91955.0}, {"date": "2022-07-08", "close": 0.03, "volume": 41544.0}, {"date": "2022-07-11", "close": 0.028, "volume": 20000.0}, {"date": "2022-07-12", "close": 0.029, "volume": 37250.0}, {"date": "2022-07-14", "close": 0.029, "volume": 286547.0}, {"date": "2022-07-15", "close": 0.029, "volume": 16100.0}, {"date": "2022-07-18", "close": 0.029, "volume": 130000.0}, {"date": "2022-07-19", "close": 0.029, "volume": 26706.0}, {"date": "2022-07-20", "close": 0.032, "volume": 276686.0}, {"date": "2022-07-21", "close": 0.032, "volume": 281245.0}, {"date": "2022-07-22", "close": 0.033, "volume": 874712.0}, {"date": "2022-07-25", "close": 0.032, "volume": 120789.0}, {"date": "2022-07-27", "close": 0.032, "volume": 56645.0}, {"date": "2022-07-28", "close": 0.034, "volume": 50000.0}, {"date": "2022-07-29", "close": 0.035, "volume": 57285.0}, {"date": "2022-08-01", "close": 0.034, "volume": 37626.0}, {"date": "2022-08-02", "close": 0.037, "volume": 15269.0}, {"date": "2022-08-04", "close": 0.036, "volume": 2764.0}, {"date": "2022-08-09", "close": 0.035, "volume": 1153649.0}, {"date": "2022-08-10", "close": 0.038, "volume": 2047382.0}, {"date": "2022-08-11", "close": 0.036, "volume": 550000.0}, {"date": "2022-08-12", "close": 0.037, "volume": 148580.0}, {"date": "2022-08-15", "close": 0.037, "volume": 289260.0}, {"date": "2022-08-16", "close": 0.039, "volume": 320.0}, {"date": "2022-08-17", "close": 0.037, "volume": 1067802.0}, {"date": "2022-08-18", "close": 0.039, "volume": 236000.0}, {"date": "2022-08-19", "close": 0.037, "volume": 514054.0}, {"date": "2022-08-22", "close": 0.038, "volume": 73333.0}, {"date": "2022-08-23", "close": 0.036, "volume": 126000.0}, {"date": "2022-08-24", "close": 0.043, "volume": 1887908.0}, {"date": "2022-08-25", "close": 0.042, "volume": 13093.0}, {"date": "2022-08-26", "close": 0.039, "volume": 873095.0}, {"date": "2022-08-29", "close": 0.036, "volume": 601907.0}, {"date": "2022-08-30", "close": 0.036, "volume": 10000.0}, {"date": "2022-09-01", "close": 0.036, "volume": 311111.0}, {"date": "2022-09-02", "close": 0.038, "volume": 24000.0}, {"date": "2022-09-05", "close": 0.038, "volume": 156.0}, {"date": "2022-09-06", "close": 0.035, "volume": 764197.0}, {"date": "2022-09-09", "close": 0.036, "volume": 114000.0}, {"date": "2022-09-13", "close": 0.041, "volume": 1201992.0}, {"date": "2022-09-14", "close": 0.038, "volume": 54637.0}, {"date": "2022-09-15", "close": 0.037, "volume": 925226.0}, {"date": "2022-09-16", "close": 0.037, "volume": 1309.0}, {"date": "2022-09-20", "close": 0.041, "volume": 1388280.0}, {"date": "2022-09-21", "close": 0.041, "volume": 196321.0}, {"date": "2022-09-23", "close": 0.038, "volume": 181515.0}, {"date": "2022-09-26", "close": 0.036, "volume": 258837.0}, {"date": "2022-09-28", "close": 0.036, "volume": 19000.0}, {"date": "2022-09-29", "close": 0.035, "volume": 138889.0}, {"date": "2022-10-06", "close": 0.036, "volume": 563968.0}, {"date": "2022-10-10", "close": 0.035, "volume": 214857.0}, {"date": "2022-10-11", "close": 0.036, "volume": 716035.0}, {"date": "2022-10-12", "close": 0.034, "volume": 1304.0}, {"date": "2022-10-14", "close": 0.034, "volume": 15000.0}, {"date": "2022-10-18", "close": 0.035, "volume": 126725.0}, {"date": "2022-10-21", "close": 0.033, "volume": 510000.0}, {"date": "2022-10-24", "close": 0.033, "volume": 58630.0}, {"date": "2022-10-25", "close": 0.03, "volume": 182174.0}, {"date": "2022-10-26", "close": 0.032, "volume": 357980.0}, {"date": "2022-10-27", "close": 0.031, "volume": 95780.0}, {"date": "2022-10-28", "close": 0.03, "volume": 407583.0}, {"date": "2022-10-31", "close": 0.03, "volume": 45727.0}, {"date": "2022-11-02", "close": 0.029, "volume": 104273.0}, {"date": "2022-11-04", "close": 0.029, "volume": 28143.0}, {"date": "2022-11-07", "close": 0.03, "volume": 298985.0}, {"date": "2022-11-08", "close": 0.032, "volume": 383129.0}, {"date": "2022-11-14", "close": 0.029, "volume": 283474.0}, {"date": "2022-11-18", "close": 0.028, "volume": 1524687.0}, {"date": "2022-11-21", "close": 0.028, "volume": 158643.0}, {"date": "2022-11-22", "close": 0.026, "volume": 746382.0}, {"date": "2022-11-23", "close": 0.029, "volume": 1462093.0}, {"date": "2022-11-24", "close": 0.033, "volume": 25193761.0}, {"date": "2022-11-25", "close": 0.031, "volume": 1890323.0}, {"date": "2022-11-28", "close": 0.029, "volume": 1584586.0}, {"date": "2022-11-29", "close": 0.0315, "volume": 328707.0}, {"date": "2022-11-30", "close": 0.03, "volume": 798614.0}, {"date": "2022-12-01", "close": 0.029, "volume": 328859.0}, {"date": "2022-12-02", "close": 0.029, "volume": 175184.0}, {"date": "2022-12-05", "close": 0.029, "volume": 406003.0}, {"date": "2022-12-06", "close": 0.029, "volume": 599657.0}, {"date": "2022-12-07", "close": 0.031, "volume": 39183.0}, {"date": "2022-12-08", "close": 0.03, "volume": 250000.0}, {"date": "2022-12-09", "close": 0.029, "volume": 1831843.0}, {"date": "2022-12-13", "close": 0.029, "volume": 177101.0}, {"date": "2022-12-14", "close": 0.029, "volume": 5620.0}, {"date": "2022-12-15", "close": 0.028, "volume": 417637.0}, {"date": "2022-12-16", "close": 0.029, "volume": 564483.0}, {"date": "2022-12-19", "close": 0.028, "volume": 172088.0}, {"date": "2022-12-20", "close": 0.027, "volume": 510263.0}, {"date": "2022-12-22", "close": 0.026, "volume": 849495.0}, {"date": "2022-12-23", "close": 0.025, "volume": 1598566.0}, {"date": "2022-12-28", "close": 0.023, "volume": 373281.0}, {"date": "2022-12-29", "close": 0.023, "volume": 390287.0}, {"date": "2023-01-03", "close": 0.025, "volume": 466667.0}, {"date": "2023-01-04", "close": 0.026, "volume": 40000.0}, {"date": "2023-01-06", "close": 0.024, "volume": 400740.0}, {"date": "2023-01-09", "close": 0.025, "volume": 283571.0}, {"date": "2023-01-11", "close": 0.024, "volume": 1630755.0}, {"date": "2023-01-12", "close": 0.024, "volume": 39356.0}, {"date": "2023-01-16", "close": 0.026, "volume": 257109.0}, {"date": "2023-01-17", "close": 0.028, "volume": 1033922.0}, {"date": "2023-01-18", "close": 0.027, "volume": 276977.0}, {"date": "2023-01-19", "close": 0.027, "volume": 512314.0}, {"date": "2023-01-20", "close": 0.028, "volume": 571173.0}, {"date": "2023-01-23", "close": 0.027, "volume": 225387.0}, {"date": "2023-01-24", "close": 0.027, "volume": 743692.0}, {"date": "2023-01-25", "close": 0.029, "volume": 408692.0}, {"date": "2023-01-27", "close": 0.029, "volume": 818000.0}, {"date": "2023-01-30", "close": 0.028, "volume": 500000.0}, {"date": "2023-01-31", "close": 0.028, "volume": 446619.0}, {"date": "2023-02-01", "close": 0.03, "volume": 1166403.0}, {"date": "2023-02-02", "close": 0.03, "volume": 295259.0}, {"date": "2023-02-03", "close": 0.029, "volume": 706602.0}, {"date": "2023-02-06", "close": 0.029, "volume": 58959.0}, {"date": "2023-02-07", "close": 0.027, "volume": 541541.0}, {"date": "2023-02-08", "close": 0.026, "volume": 420468.0}, {"date": "2023-02-09", "close": 0.026, "volume": 1536209.0}, {"date": "2023-02-10", "close": 0.027, "volume": 759720.0}, {"date": "2023-02-13", "close": 0.026, "volume": 943551.0}, {"date": "2023-02-14", "close": 0.026, "volume": 50001.0}, {"date": "2023-02-15", "close": 0.026, "volume": 302572.0}, {"date": "2023-02-16", "close": 0.027, "volume": 1364073.0}, {"date": "2023-02-17", "close": 0.028, "volume": 2173115.0}, {"date": "2023-02-20", "close": 0.028, "volume": 1690758.0}, {"date": "2023-02-21", "close": 0.029, "volume": 583000.0}, {"date": "2023-02-22", "close": 0.03, "volume": 625707.0}, {"date": "2023-02-23", "close": 0.027, "volume": 1773108.0}, {"date": "2023-02-24", "close": 0.026, "volume": 876856.0}, {"date": "2023-02-27", "close": 0.025, "volume": 417250.0}, {"date": "2023-02-28", "close": 0.025, "volume": 91170.0}, {"date": "2023-03-01", "close": 0.028, "volume": 309358.0}, {"date": "2023-03-02", "close": 0.028, "volume": 37606.0}, {"date": "2023-03-06", "close": 0.026, "volume": 262394.0}, {"date": "2023-03-10", "close": 0.026, "volume": 68182.0}, {"date": "2023-03-13", "close": 0.026, "volume": 780839.0}, {"date": "2023-03-14", "close": 0.021, "volume": 130000.0}, {"date": "2023-03-15", "close": 0.024, "volume": 63726.0}, {"date": "2023-03-16", "close": 0.023, "volume": 424640.0}, {"date": "2023-03-21", "close": 0.022, "volume": 1274651.0}, {"date": "2023-03-22", "close": 0.023, "volume": 522937.0}, {"date": "2023-03-23", "close": 0.022, "volume": 100000.0}, {"date": "2023-03-29", "close": 0.025, "volume": 836787.0}, {"date": "2023-03-30", "close": 0.025, "volume": 114.0}, {"date": "2023-03-31", "close": 0.027, "volume": 557873.0}, {"date": "2023-04-03", "close": 0.026, "volume": 1110971.0}, {"date": "2023-04-04", "close": 0.023, "volume": 1238795.0}, {"date": "2023-04-05", "close": 0.026, "volume": 347927.0}, {"date": "2023-04-11", "close": 0.026, "volume": 1548267.0}, {"date": "2023-04-12", "close": 0.025, "volume": 483041.0}, {"date": "2023-04-13", "close": 0.024, "volume": 683642.0}, {"date": "2023-04-14", "close": 0.024, "volume": 70087.0}, {"date": "2023-04-17", "close": 0.024, "volume": 2014684.0}, {"date": "2023-04-18", "close": 0.025, "volume": 1337056.0}, {"date": "2023-04-19", "close": 0.025, "volume": 400004.0}, {"date": "2023-04-24", "close": 0.024, "volume": 103722.0}, {"date": "2023-04-26", "close": 0.023, "volume": 100000.0}, {"date": "2023-04-27", "close": 0.023, "volume": 40000.0}, {"date": "2023-04-28", "close": 0.026, "volume": 699108.0}, {"date": "2023-05-01", "close": 0.025, "volume": 400000.0}, {"date": "2023-05-02", "close": 0.023, "volume": 381782.0}, {"date": "2023-05-03", "close": 0.022, "volume": 250000.0}, {"date": "2023-05-04", "close": 0.023, "volume": 311577.0}, {"date": "2023-05-05", "close": 0.024, "volume": 99111.0}, {"date": "2023-05-08", "close": 0.024, "volume": 164002.0}, {"date": "2023-05-09", "close": 0.024, "volume": 290815.0}, {"date": "2023-05-10", "close": 0.022, "volume": 537000.0}, {"date": "2023-05-15", "close": 0.02, "volume": 840967.0}, {"date": "2023-05-16", "close": 0.021, "volume": 307198.0}, {"date": "2023-05-17", "close": 0.021, "volume": 443166.0}, {"date": "2023-05-18", "close": 0.02, "volume": 1719168.0}, {"date": "2023-05-19", "close": 0.018, "volume": 1900903.0}, {"date": "2023-05-22", "close": 0.018, "volume": 1457.0}, {"date": "2023-05-23", "close": 0.023, "volume": 360664.0}, {"date": "2023-05-24", "close": 0.021, "volume": 320343.0}, {"date": "2023-05-25", "close": 0.02, "volume": 400000.0}, {"date": "2023-05-26", "close": 0.023, "volume": 820435.0}, {"date": "2023-05-30", "close": 0.023, "volume": 80273.0}, {"date": "2023-05-31", "close": 0.023, "volume": 328992.0}, {"date": "2023-06-01", "close": 0.023, "volume": 142430.0}, {"date": "2023-06-02", "close": 0.023, "volume": 194753.0}, {"date": "2023-06-06", "close": 0.023, "volume": 29869.0}, {"date": "2023-06-08", "close": 0.023, "volume": 58592.0}, {"date": "2023-06-09", "close": 0.021, "volume": 55666.0}, {"date": "2023-06-13", "close": 0.02, "volume": 89185.0}, {"date": "2023-06-14", "close": 0.019, "volume": 469096.0}, {"date": "2023-06-15", "close": 0.021, "volume": 267238.0}, {"date": "2023-06-16", "close": 0.02, "volume": 416251.0}, {"date": "2023-06-19", "close": 0.02, "volume": 15000.0}, {"date": "2023-06-21", "close": 0.019, "volume": 50000.0}, {"date": "2023-06-22", "close": 0.02, "volume": 228079.0}, {"date": "2023-06-23", "close": 0.019, "volume": 342793.0}, {"date": "2023-06-26", "close": 0.018, "volume": 777514.0}, {"date": "2023-06-27", "close": 0.018, "volume": 1228819.0}, {"date": "2023-06-28", "close": 0.019, "volume": 50000.0}, {"date": "2023-06-29", "close": 0.019, "volume": 80000.0}, {"date": "2023-06-30", "close": 0.02, "volume": 645570.0}, {"date": "2023-07-03", "close": 0.022, "volume": 22500.0}, {"date": "2023-07-04", "close": 0.024, "volume": 733750.0}, {"date": "2023-07-06", "close": 0.021, "volume": 357599.0}, {"date": "2023-07-07", "close": 0.022, "volume": 392949.0}, {"date": "2023-07-10", "close": 0.024, "volume": 401854.0}, {"date": "2023-07-11", "close": 0.024, "volume": 200203.0}, {"date": "2023-07-12", "close": 0.023, "volume": 147.0}, {"date": "2023-07-13", "close": 0.021, "volume": 127284.0}, {"date": "2023-07-14", "close": 0.021, "volume": 8.0}, {"date": "2023-07-18", "close": 0.021, "volume": 455014.0}, {"date": "2023-07-19", "close": 0.021, "volume": 240000.0}, {"date": "2023-07-20", "close": 0.021, "volume": 20986.0}, {"date": "2023-07-21", "close": 0.0235, "volume": 43000.0}, {"date": "2023-07-24", "close": 0.024, "volume": 200042.0}, {"date": "2023-07-25", "close": 0.021, "volume": 150000.0}, {"date": "2023-07-26", "close": 0.02, "volume": 200000.0}, {"date": "2023-07-27", "close": 0.022, "volume": 99000.0}, {"date": "2023-07-28", "close": 0.024, "volume": 605077.0}, {"date": "2023-07-31", "close": 0.023, "volume": 832132.0}, {"date": "2023-08-01", "close": 0.021, "volume": 85832.0}, {"date": "2023-08-02", "close": 0.021, "volume": 578868.0}, {"date": "2023-08-04", "close": 0.021, "volume": 529799.0}, {"date": "2023-08-08", "close": 0.026, "volume": 1377529.0}, {"date": "2023-08-09", "close": 0.026, "volume": 804357.0}, {"date": "2023-08-10", "close": 0.027, "volume": 409581.0}, {"date": "2023-08-11", "close": 0.024, "volume": 979792.0}, {"date": "2023-08-14", "close": 0.024, "volume": 132146.0}, {"date": "2023-08-15", "close": 0.023, "volume": 265850.0}, {"date": "2023-08-18", "close": 0.023, "volume": 43692.0}, {"date": "2023-08-21", "close": 0.022, "volume": 238462.0}, {"date": "2023-08-22", "close": 0.022, "volume": 255000.0}, {"date": "2023-08-24", "close": 0.022, "volume": 120.0}, {"date": "2023-08-25", "close": 0.0235, "volume": 427587.0}, {"date": "2023-08-28", "close": 0.024, "volume": 60150.0}, {"date": "2023-08-29", "close": 0.022, "volume": 116053.0}, {"date": "2023-08-30", "close": 0.021, "volume": 187357.0}, {"date": "2023-09-01", "close": 0.021, "volume": 340005.0}, {"date": "2023-09-04", "close": 0.021, "volume": 174187.0}, {"date": "2023-09-05", "close": 0.021, "volume": 1.0}, {"date": "2023-09-06", "close": 0.023, "volume": 63765.0}, {"date": "2023-09-07", "close": 0.021, "volume": 68709.0}, {"date": "2023-09-08", "close": 0.021, "volume": 14650.0}, {"date": "2023-09-11", "close": 0.021, "volume": 816514.0}, {"date": "2023-09-13", "close": 0.021, "volume": 250.0}, {"date": "2023-09-14", "close": 0.021, "volume": 250000.0}, {"date": "2023-09-18", "close": 0.023, "volume": 19043.0}, {"date": "2023-09-21", "close": 0.023, "volume": 36.0}, {"date": "2023-09-22", "close": 0.024, "volume": 649.0}, {"date": "2023-09-26", "close": 0.025, "volume": 419628.0}, {"date": "2023-09-28", "close": 0.023, "volume": 122500.0}, {"date": "2023-09-29", "close": 0.025, "volume": 520000.0}, {"date": "2023-10-02", "close": 0.024, "volume": 284949.0}, {"date": "2023-10-03", "close": 0.023, "volume": 127503.0}, {"date": "2023-10-06", "close": 0.026, "volume": 11196194.0}, {"date": "2023-10-09", "close": 0.029, "volume": 17812991.0}, {"date": "2023-10-10", "close": 0.031, "volume": 2356064.0}, {"date": "2023-10-11", "close": 0.027, "volume": 4545996.0}, {"date": "2023-10-12", "close": 0.03, "volume": 2589959.0}, {"date": "2023-10-13", "close": 0.03, "volume": 2950706.0}, {"date": "2023-10-16", "close": 0.03, "volume": 1115610.0}, {"date": "2023-10-17", "close": 0.032, "volume": 1576689.0}, {"date": "2023-10-18", "close": 0.03, "volume": 982111.0}, {"date": "2023-10-19", "close": 0.031, "volume": 1517296.0}, {"date": "2023-10-20", "close": 0.028, "volume": 2749669.0}, {"date": "2023-10-23", "close": 0.03, "volume": 728925.0}, {"date": "2023-10-24", "close": 0.034, "volume": 3999314.0}, {"date": "2023-10-25", "close": 0.036, "volume": 3738991.0}, {"date": "2023-10-26", "close": 0.037, "volume": 5424015.0}, {"date": "2023-10-27", "close": 0.041, "volume": 8138984.0}, {"date": "2023-10-30", "close": 0.045, "volume": 9417617.0}, {"date": "2023-10-31", "close": 0.037, "volume": 4600047.0}, {"date": "2023-11-01", "close": 0.039, "volume": 2605868.0}, {"date": "2023-11-02", "close": 0.039, "volume": 633681.0}, {"date": "2023-11-03", "close": 0.037, "volume": 2319578.0}, {"date": "2023-11-06", "close": 0.041, "volume": 3409836.0}, {"date": "2023-11-07", "close": 0.041, "volume": 2088444.0}, {"date": "2023-11-08", "close": 0.04, "volume": 2123775.0}, {"date": "2023-11-09", "close": 0.042, "volume": 6102309.0}, {"date": "2023-11-10", "close": 0.049, "volume": 7636498.0}, {"date": "2023-11-13", "close": 0.051, "volume": 7339075.0}, {"date": "2023-11-14", "close": 0.05, "volume": 2860166.0}, {"date": "2023-11-15", "close": 0.052, "volume": 3327908.0}, {"date": "2023-11-16", "close": 0.055, "volume": 2920741.0}, {"date": "2023-11-17", "close": 0.053, "volume": 2162218.0}, {"date": "2023-11-20", "close": 0.062, "volume": 6857057.0}, {"date": "2023-11-21", "close": 0.06, "volume": 3028147.0}, {"date": "2023-11-22", "close": 0.057, "volume": 1302607.0}, {"date": "2023-11-23", "close": 0.048, "volume": 6180319.0}, {"date": "2023-11-24", "close": 0.046, "volume": 2173265.0}, {"date": "2023-11-27", "close": 0.041, "volume": 4282390.0}, {"date": "2023-11-28", "close": 0.058, "volume": 48972042.0}, {"date": "2023-11-29", "close": 0.05, "volume": 13509037.0}, {"date": "2023-11-30", "close": 0.049, "volume": 7405486.0}, {"date": "2023-12-01", "close": 0.05, "volume": 4362891.0}, {"date": "2023-12-04", "close": 0.041, "volume": 5539508.0}, {"date": "2023-12-05", "close": 0.038, "volume": 6195773.0}, {"date": "2023-12-06", "close": 0.035, "volume": 3533838.0}, {"date": "2023-12-07", "close": 0.039, "volume": 2379013.0}, {"date": "2023-12-08", "close": 0.039, "volume": 1265773.0}, {"date": "2023-12-11", "close": 0.036, "volume": 1510697.0}, {"date": "2023-12-12", "close": 0.035, "volume": 1973147.0}, {"date": "2023-12-13", "close": 0.036, "volume": 832915.0}, {"date": "2023-12-14", "close": 0.036, "volume": 6121989.0}, {"date": "2023-12-15", "close": 0.04, "volume": 1825533.0}, {"date": "2023-12-18", "close": 0.042, "volume": 1589044.0}, {"date": "2023-12-19", "close": 0.04, "volume": 2875376.0}, {"date": "2023-12-20", "close": 0.04, "volume": 924790.0}, {"date": "2023-12-21", "close": 0.042, "volume": 773370.0}, {"date": "2023-12-22", "close": 0.043, "volume": 883384.0}, {"date": "2023-12-27", "close": 0.041, "volume": 184491.0}, {"date": "2023-12-28", "close": 0.042, "volume": 252544.0}, {"date": "2023-12-29", "close": 0.042, "volume": 148381.0}, {"date": "2024-01-02", "close": 0.041, "volume": 293952.0}, {"date": "2024-01-03", "close": 0.04, "volume": 1726364.0}, {"date": "2024-01-04", "close": 0.04, "volume": 1884012.0}, {"date": "2024-01-05", "close": 0.039, "volume": 789758.0}, {"date": "2024-01-08", "close": 0.04, "volume": 410891.0}, {"date": "2024-01-09", "close": 0.035, "volume": 1541543.0}, {"date": "2024-01-10", "close": 0.031, "volume": 1339745.0}, {"date": "2024-01-11", "close": 0.035, "volume": 501155.0}, {"date": "2024-01-12", "close": 0.033, "volume": 610913.0}, {"date": "2024-01-15", "close": 0.032, "volume": 2526484.0}, {"date": "2024-01-16", "close": 0.032, "volume": 1979465.0}, {"date": "2024-01-17", "close": 0.03, "volume": 927811.0}, {"date": "2024-01-18", "close": 0.03, "volume": 1461868.0}, {"date": "2024-01-19", "close": 0.029, "volume": 642361.0}, {"date": "2024-01-22", "close": 0.026, "volume": 2276248.0}, {"date": "2024-01-23", "close": 0.029, "volume": 1078027.0}, {"date": "2024-01-24", "close": 0.027, "volume": 1281565.0}, {"date": "2024-01-25", "close": 0.029, "volume": 3160621.0}, {"date": "2024-01-29", "close": 0.027, "volume": 291998.0}, {"date": "2024-01-30", "close": 0.028, "volume": 17000.0}, {"date": "2024-01-31", "close": 0.027, "volume": 452693.0}, {"date": "2024-02-01", "close": 0.026, "volume": 362762.0}, {"date": "2024-02-02", "close": 0.026, "volume": 132618.0}, {"date": "2024-02-05", "close": 0.022, "volume": 1901286.0}, {"date": "2024-02-06", "close": 0.022, "volume": 44624.0}, {"date": "2024-02-07", "close": 0.025, "volume": 1371614.0}, {"date": "2024-02-08", "close": 0.027, "volume": 1307996.0}, {"date": "2024-02-09", "close": 0.028, "volume": 4080062.0}, {"date": "2024-02-12", "close": 0.03, "volume": 1194685.0}, {"date": "2024-02-13", "close": 0.027, "volume": 3643124.0}, {"date": "2024-02-14", "close": 0.026, "volume": 1836103.0}, {"date": "2024-02-15", "close": 0.026, "volume": 1680110.0}, {"date": "2024-02-16", "close": 0.03, "volume": 1034639.0}, {"date": "2024-02-19", "close": 0.03, "volume": 1027179.0}, {"date": "2024-02-20", "close": 0.028, "volume": 1117825.0}, {"date": "2024-02-21", "close": 0.028, "volume": 267759.0}, {"date": "2024-02-22", "close": 0.028, "volume": 956314.0}, {"date": "2024-02-23", "close": 0.026, "volume": 135339.0}, {"date": "2024-02-26", "close": 0.027, "volume": 774827.0}, {"date": "2024-02-28", "close": 0.032, "volume": 450837.0}, {"date": "2024-02-29", "close": 0.03, "volume": 651972.0}, {"date": "2024-03-01", "close": 0.031, "volume": 883805.0}, {"date": "2024-03-04", "close": 0.034, "volume": 757247.0}, {"date": "2024-03-05", "close": 0.031, "volume": 416786.0}, {"date": "2024-03-06", "close": 0.031, "volume": 142059.0}, {"date": "2024-03-07", "close": 0.029, "volume": 581459.0}, {"date": "2024-03-08", "close": 0.029, "volume": 39000.0}, {"date": "2024-03-11", "close": 0.029, "volume": 588489.0}, {"date": "2024-03-12", "close": 0.03, "volume": 722157.0}, {"date": "2024-03-13", "close": 0.029, "volume": 442589.0}, {"date": "2024-03-14", "close": 0.03, "volume": 896513.0}, {"date": "2024-03-15", "close": 0.03, "volume": 284226.0}, {"date": "2024-03-18", "close": 0.031, "volume": 197500.0}, {"date": "2024-03-19", "close": 0.033, "volume": 1119082.0}, {"date": "2024-03-20", "close": 0.033, "volume": 698421.0}, {"date": "2024-03-21", "close": 0.034, "volume": 2499679.0}, {"date": "2024-03-22", "close": 0.038, "volume": 2105296.0}, {"date": "2024-03-25", "close": 0.041, "volume": 1386782.0}, {"date": "2024-03-26", "close": 0.038, "volume": 940047.0}, {"date": "2024-03-27", "close": 0.04, "volume": 480624.0}, {"date": "2024-03-28", "close": 0.04, "volume": 591350.0}, {"date": "2024-04-02", "close": 0.04, "volume": 1373650.0}, {"date": "2024-04-03", "close": 0.039, "volume": 1502317.0}, {"date": "2024-04-04", "close": 0.04, "volume": 1757635.0}, {"date": "2024-04-05", "close": 0.038, "volume": 1806794.0}, {"date": "2024-04-08", "close": 0.037, "volume": 327470.0}, {"date": "2024-04-09", "close": 0.04, "volume": 356017.0}, {"date": "2024-04-10", "close": 0.039, "volume": 652682.0}, {"date": "2024-04-11", "close": 0.04, "volume": 2409959.0}, {"date": "2024-04-12", "close": 0.039, "volume": 816169.0}, {"date": "2024-04-15", "close": 0.039, "volume": 816333.0}, {"date": "2024-04-16", "close": 0.04, "volume": 1247596.0}, {"date": "2024-04-17", "close": 0.044, "volume": 3966313.0}, {"date": "2024-04-18", "close": 0.043, "volume": 2085188.0}, {"date": "2024-04-19", "close": 0.043, "volume": 1189035.0}, {"date": "2024-04-22", "close": 0.043, "volume": 913795.0}, {"date": "2024-04-23", "close": 0.047, "volume": 853698.0}, {"date": "2024-04-24", "close": 0.046, "volume": 2473756.0}, {"date": "2024-04-26", "close": 0.048, "volume": 1187911.0}, {"date": "2024-04-29", "close": 0.048, "volume": 598431.0}, {"date": "2024-04-30", "close": 0.048, "volume": 2231631.0}, {"date": "2024-05-01", "close": 0.05, "volume": 2783926.0}, {"date": "2024-05-02", "close": 0.05, "volume": 51423.0}, {"date": "2024-05-03", "close": 0.049, "volume": 440291.0}, {"date": "2024-05-06", "close": 0.041, "volume": 2482064.0}, {"date": "2024-05-07", "close": 0.045, "volume": 241731.0}, {"date": "2024-05-08", "close": 0.042, "volume": 520699.0}, {"date": "2024-05-09", "close": 0.044, "volume": 802097.0}, {"date": "2024-05-10", "close": 0.045, "volume": 154972.0}, {"date": "2024-05-13", "close": 0.046, "volume": 1288512.0}, {"date": "2024-05-14", "close": 0.045, "volume": 864538.0}, {"date": "2024-05-15", "close": 0.049, "volume": 1442623.0}, {"date": "2024-05-16", "close": 0.048, "volume": 2815985.0}, {"date": "2024-05-17", "close": 0.049, "volume": 2826114.0}, {"date": "2024-05-20", "close": 0.048, "volume": 1557145.0}, {"date": "2024-05-21", "close": 0.048, "volume": 1086080.0}, {"date": "2024-05-22", "close": 0.048, "volume": 1187681.0}, {"date": "2024-05-23", "close": 0.049, "volume": 628011.0}, {"date": "2024-05-24", "close": 0.046, "volume": 1059298.0}, {"date": "2024-05-27", "close": 0.051, "volume": 4130327.0}, {"date": "2024-05-28", "close": 0.055, "volume": 5250592.0}, {"date": "2024-05-29", "close": 0.057, "volume": 331313.0}, {"date": "2024-05-30", "close": 0.059, "volume": 1660082.0}, {"date": "2024-05-31", "close": 0.057, "volume": 358627.0}, {"date": "2024-06-03", "close": 0.059, "volume": 1127908.0}, {"date": "2024-06-04", "close": 0.059, "volume": 446295.0}, {"date": "2024-06-05", "close": 0.057, "volume": 95021.0}, {"date": "2024-06-06", "close": 0.058, "volume": 497830.0}, {"date": "2024-06-07", "close": 0.055, "volume": 439010.0}, {"date": "2024-06-11", "close": 0.052, "volume": 2517234.0}, {"date": "2024-06-12", "close": 0.047, "volume": 4411180.0}, {"date": "2024-06-13", "close": 0.05, "volume": 346511.0}, {"date": "2024-06-14", "close": 0.043, "volume": 445506.0}, {"date": "2024-06-17", "close": 0.045, "volume": 1238474.0}, {"date": "2024-06-18", "close": 0.045, "volume": 9229.0}, {"date": "2024-06-20", "close": 0.04, "volume": 357586.0}, {"date": "2024-06-21", "close": 0.036, "volume": 849114.0}, {"date": "2024-06-24", "close": 0.039, "volume": 1606935.0}, {"date": "2024-06-25", "close": 0.039, "volume": 190916.0}, {"date": "2024-06-26", "close": 0.034, "volume": 509229.0}, {"date": "2024-06-27", "close": 0.036, "volume": 581790.0}, {"date": "2024-06-28", "close": 0.036, "volume": 1826486.0}, {"date": "2024-07-01", "close": 0.036, "volume": 341631.0}, {"date": "2024-07-02", "close": 0.029, "volume": 2184894.0}, {"date": "2024-07-03", "close": 0.03, "volume": 864996.0}, {"date": "2024-07-04", "close": 0.027, "volume": 606772.0}, {"date": "2024-07-05", "close": 0.027, "volume": 1109708.0}, {"date": "2024-07-08", "close": 0.025, "volume": 797094.0}, {"date": "2024-07-09", "close": 0.025, "volume": 1167248.0}, {"date": "2024-07-10", "close": 0.022, "volume": 2950478.0}, {"date": "2024-07-11", "close": 0.021, "volume": 5858493.0}, {"date": "2024-07-12", "close": 0.021, "volume": 1819862.0}, {"date": "2024-07-15", "close": 0.02, "volume": 693250.0}, {"date": "2024-07-16", "close": 0.022, "volume": 1879968.0}, {"date": "2024-07-17", "close": 0.016, "volume": 12461534.0}, {"date": "2024-07-18", "close": 0.014, "volume": 2925752.0}, {"date": "2024-07-19", "close": 0.015, "volume": 1195478.0}, {"date": "2024-07-22", "close": 0.013, "volume": 2733471.0}, {"date": "2024-07-23", "close": 0.012, "volume": 5318505.0}, {"date": "2024-07-24", "close": 0.011, "volume": 953327.0}, {"date": "2024-07-25", "close": 0.011, "volume": 1236404.0}, {"date": "2024-07-26", "close": 0.011, "volume": 110512.0}, {"date": "2024-07-29", "close": 0.01, "volume": 5278069.0}, {"date": "2024-07-30", "close": 0.01, "volume": 244975.0}, {"date": "2024-07-31", "close": 0.01, "volume": 20128.0}, {"date": "2024-08-01", "close": 0.0105, "volume": 236414.0}, {"date": "2024-08-02", "close": 0.0105, "volume": 403909.0}, {"date": "2024-08-05", "close": 0.01, "volume": 354060.0}, {"date": "2024-08-06", "close": 0.01, "volume": 1210388.0}, {"date": "2024-08-07", "close": 0.01, "volume": 54230.0}, {"date": "2024-08-09", "close": 0.01, "volume": 2055121.0}, {"date": "2024-08-12", "close": 0.009, "volume": 260768.0}, {"date": "2024-08-13", "close": 0.009, "volume": 78501.0}, {"date": "2024-08-14", "close": 0.01, "volume": 1947094.0}, {"date": "2024-08-15", "close": 0.009, "volume": 573978.0}, {"date": "2024-08-16", "close": 0.009, "volume": 2331517.0}, {"date": "2024-08-19", "close": 0.008, "volume": 4033924.0}, {"date": "2024-08-20", "close": 0.01, "volume": 1014789.0}, {"date": "2024-08-21", "close": 0.009, "volume": 64842.0}, {"date": "2024-08-22", "close": 0.009, "volume": 226225.0}, {"date": "2024-08-23", "close": 0.009, "volume": 48753.0}, {"date": "2024-08-26", "close": 0.011, "volume": 961239.0}, {"date": "2024-08-27", "close": 0.01, "volume": 800053.0}, {"date": "2024-08-30", "close": 0.009, "volume": 166688.0}, {"date": "2024-09-04", "close": 0.01, "volume": 37076.0}, {"date": "2024-09-05", "close": 0.01, "volume": 10000.0}, {"date": "2024-09-06", "close": 0.009, "volume": 3505823.0}, {"date": "2024-09-10", "close": 0.01, "volume": 138461.0}, {"date": "2024-09-11", "close": 0.01, "volume": 1248239.0}, {"date": "2024-09-12", "close": 0.009, "volume": 120000.0}, {"date": "2024-09-17", "close": 0.009, "volume": 489220.0}, {"date": "2024-09-18", "close": 0.009, "volume": 8724.0}, {"date": "2024-09-19", "close": 0.01, "volume": 868207.0}, {"date": "2024-09-20", "close": 0.01, "volume": 51917.0}, {"date": "2024-09-23", "close": 0.009, "volume": 1686792.0}, {"date": "2024-09-25", "close": 0.01, "volume": 1015382.0}, {"date": "2024-09-26", "close": 0.011, "volume": 4603358.0}, {"date": "2024-09-27", "close": 0.01, "volume": 621433.0}, {"date": "2024-09-30", "close": 0.009, "volume": 8886543.0}, {"date": "2024-10-01", "close": 0.008, "volume": 833816.0}, {"date": "2024-10-02", "close": 0.008, "volume": 215230.0}, {"date": "2024-10-03", "close": 0.0085, "volume": 6000.0}, {"date": "2024-10-04", "close": 0.0085, "volume": 1130.0}, {"date": "2024-10-08", "close": 0.008, "volume": 378037.0}, {"date": "2024-10-09", "close": 0.01, "volume": 2235968.0}, {"date": "2024-10-10", "close": 0.01, "volume": 18690.0}, {"date": "2024-10-11", "close": 0.009, "volume": 556.0}, {"date": "2024-10-14", "close": 0.009, "volume": 1091.0}, {"date": "2024-10-15", "close": 0.009, "volume": 90556.0}, {"date": "2024-10-16", "close": 0.008, "volume": 28174.0}, {"date": "2024-10-17", "close": 0.008, "volume": 72000.0}, {"date": "2024-10-18", "close": 0.008, "volume": 2358058.0}, {"date": "2024-10-21", "close": 0.008, "volume": 525196.0}, {"date": "2024-10-22", "close": 0.008, "volume": 2372.0}, {"date": "2024-10-23", "close": 0.008, "volume": 40000.0}, {"date": "2024-10-24", "close": 0.009, "volume": 865447.0}, {"date": "2024-10-28", "close": 0.009, "volume": 158050.0}, {"date": "2024-10-30", "close": 0.009, "volume": 192335.0}, {"date": "2024-10-31", "close": 0.009, "volume": 252171.0}, {"date": "2024-11-01", "close": 0.008, "volume": 106188.0}, {"date": "2024-11-04", "close": 0.008, "volume": 88445.0}, {"date": "2024-11-05", "close": 0.007, "volume": 635499.0}, {"date": "2024-11-06", "close": 0.008, "volume": 363759.0}, {"date": "2024-11-07", "close": 0.008, "volume": 997237.0}, {"date": "2024-11-08", "close": 0.007, "volume": 436311.0}, {"date": "2024-11-12", "close": 0.007, "volume": 1935576.0}, {"date": "2024-11-13", "close": 0.01, "volume": 1492889.0}, {"date": "2024-11-14", "close": 0.01, "volume": 2546493.0}, {"date": "2024-11-15", "close": 0.009, "volume": 202700.0}, {"date": "2024-11-19", "close": 0.009, "volume": 20000.0}, {"date": "2024-11-20", "close": 0.01, "volume": 70279.0}, {"date": "2024-11-21", "close": 0.009, "volume": 77839.0}, {"date": "2024-11-22", "close": 0.009, "volume": 242956.0}, {"date": "2024-11-25", "close": 0.009, "volume": 277618.0}, {"date": "2024-11-27", "close": 0.009, "volume": 2499.0}, {"date": "2024-11-28", "close": 0.009, "volume": 119541.0}, {"date": "2024-11-29", "close": 0.008, "volume": 2213287.0}, {"date": "2024-12-02", "close": 0.007, "volume": 520449.0}, {"date": "2024-12-03", "close": 0.007, "volume": 20000.0}, {"date": "2024-12-05", "close": 0.007, "volume": 148629.0}, {"date": "2024-12-10", "close": 0.008, "volume": 625491.0}, {"date": "2024-12-11", "close": 0.007, "volume": 10628.0}, {"date": "2024-12-13", "close": 0.007, "volume": 24695.0}, {"date": "2024-12-16", "close": 0.008, "volume": 62500.0}, {"date": "2024-12-17", "close": 0.0075, "volume": 80066.0}, {"date": "2024-12-18", "close": 0.007, "volume": 353733.0}, {"date": "2024-12-19", "close": 0.008, "volume": 248125.0}, {"date": "2024-12-23", "close": 0.0075, "volume": 623784.0}, {"date": "2024-12-24", "close": 0.0065, "volume": 134866.0}, {"date": "2024-12-27", "close": 0.0065, "volume": 119000.0}, {"date": "2024-12-30", "close": 0.007, "volume": 500000.0}, {"date": "2025-01-03", "close": 0.007, "volume": 20000.0}, {"date": "2025-01-06", "close": 0.007, "volume": 31000.0}, {"date": "2025-01-09", "close": 0.007, "volume": 55000.0}, {"date": "2025-01-13", "close": 0.007, "volume": 240.0}, {"date": "2025-01-14", "close": 0.008, "volume": 1405688.0}, {"date": "2025-01-15", "close": 0.008, "volume": 1919934.0}, {"date": "2025-01-16", "close": 0.008, "volume": 441036.0}, {"date": "2025-01-17", "close": 0.007, "volume": 100000.0}, {"date": "2025-01-20", "close": 0.009, "volume": 464676.0}, {"date": "2025-01-21", "close": 0.009, "volume": 512150.0}, {"date": "2025-01-23", "close": 0.011, "volume": 6584089.0}, {"date": "2025-01-24", "close": 0.012, "volume": 705654.0}, {"date": "2025-01-28", "close": 0.013, "volume": 2037063.0}, {"date": "2025-01-31", "close": 0.013, "volume": 2979151.0}, {"date": "2025-02-03", "close": 0.012, "volume": 9189.0}, {"date": "2025-02-04", "close": 0.012, "volume": 115368.0}, {"date": "2025-02-05", "close": 0.012, "volume": 103778.0}, {"date": "2025-02-06", "close": 0.011, "volume": 942779.0}, {"date": "2025-02-10", "close": 0.0105, "volume": 126000.0}, {"date": "2025-02-11", "close": 0.01, "volume": 110000.0}, {"date": "2025-02-12", "close": 0.01, "volume": 126000.0}, {"date": "2025-02-13", "close": 0.01, "volume": 973084.0}, {"date": "2025-02-14", "close": 0.01, "volume": 1818093.0}, {"date": "2025-02-17", "close": 0.01, "volume": 1580609.0}, {"date": "2025-02-20", "close": 0.01, "volume": 25000.0}, {"date": "2025-02-24", "close": 0.01, "volume": 283574.0}, {"date": "2025-02-25", "close": 0.009, "volume": 1274217.0}, {"date": "2025-02-26", "close": 0.01, "volume": 2203673.0}, {"date": "2025-02-28", "close": 0.009, "volume": 3175072.0}, {"date": "2025-03-03", "close": 0.009, "volume": 110.0}, {"date": "2025-03-06", "close": 0.009, "volume": 260460.0}, {"date": "2025-03-10", "close": 0.008, "volume": 125000.0}, {"date": "2025-03-11", "close": 0.008, "volume": 472493.0}, {"date": "2025-03-13", "close": 0.008, "volume": 224716.0}, {"date": "2025-03-14", "close": 0.007, "volume": 887389.0}, {"date": "2025-03-18", "close": 0.007, "volume": 86500.0}, {"date": "2025-03-19", "close": 0.007, "volume": 1551300.0}, {"date": "2025-03-20", "close": 0.007, "volume": 1736877.0}, {"date": "2025-03-21", "close": 0.006, "volume": 2500000.0}, {"date": "2025-03-24", "close": 0.006, "volume": 1836474.0}, {"date": "2025-03-26", "close": 0.006, "volume": 1227790.0}, {"date": "2025-03-27", "close": 0.006, "volume": 70895.0}, {"date": "2025-03-31", "close": 0.006, "volume": 955867.0}, {"date": "2025-04-01", "close": 0.005, "volume": 995209.0}, {"date": "2025-04-02", "close": 0.006, "volume": 150000.0}, {"date": "2025-04-03", "close": 0.006, "volume": 512626.0}, {"date": "2025-04-04", "close": 0.005, "volume": 2122123.0}, {"date": "2025-04-07", "close": 0.005, "volume": 1241749.0}, {"date": "2025-04-08", "close": 0.005, "volume": 119249.0}, {"date": "2025-04-09", "close": 0.006, "volume": 3095406.0}, {"date": "2025-04-10", "close": 0.006, "volume": 945180.0}, {"date": "2025-04-11", "close": 0.006, "volume": 1094783.0}, {"date": "2025-04-14", "close": 0.008, "volume": 2898614.0}, {"date": "2025-04-15", "close": 0.007, "volume": 341534.0}, {"date": "2025-04-16", "close": 0.008, "volume": 307073.0}, {"date": "2025-04-17", "close": 0.007, "volume": 2668177.0}, {"date": "2025-04-24", "close": 0.007, "volume": 40641.0}, {"date": "2025-04-28", "close": 0.007, "volume": 514106.0}, {"date": "2025-04-30", "close": 0.007, "volume": 70497.0}, {"date": "2025-05-02", "close": 0.008, "volume": 184091.0}, {"date": "2025-05-05", "close": 0.008, "volume": 1671167.0}, {"date": "2025-05-06", "close": 0.007, "volume": 172001.0}, {"date": "2025-05-07", "close": 0.008, "volume": 923177.0}, {"date": "2025-05-08", "close": 0.009, "volume": 1515788.0}, {"date": "2025-05-09", "close": 0.009, "volume": 73111.0}, {"date": "2025-05-13", "close": 0.008, "volume": 351551.0}, {"date": "2025-05-15", "close": 0.008, "volume": 123170.0}, {"date": "2025-05-19", "close": 0.008, "volume": 1363850.0}, {"date": "2025-05-20", "close": 0.008, "volume": 540000.0}, {"date": "2025-05-21", "close": 0.008, "volume": 144159.0}, {"date": "2025-05-22", "close": 0.008, "volume": 742990.0}, {"date": "2025-05-23", "close": 0.008, "volume": 1107010.0}, {"date": "2025-05-27", "close": 0.007, "volume": 110300.0}, {"date": "2025-05-28", "close": 0.006, "volume": 5250000.0}, {"date": "2025-05-29", "close": 0.008, "volume": 1701649.0}, {"date": "2025-05-30", "close": 0.007, "volume": 291163.0}, {"date": "2025-06-02", "close": 0.007, "volume": 160748.0}, {"date": "2025-06-03", "close": 0.007, "volume": 2179323.0}, {"date": "2025-06-04", "close": 0.008, "volume": 334354.0}, {"date": "2025-06-05", "close": 0.008, "volume": 12267.0}, {"date": "2025-06-06", "close": 0.007, "volume": 450000.0}, {"date": "2025-06-10", "close": 0.007, "volume": 382198.0}, {"date": "2025-06-11", "close": 0.007, "volume": 21428.0}, {"date": "2025-06-12", "close": 0.007, "volume": 171374.0}, {"date": "2025-06-16", "close": 0.007, "volume": 182386.0}, {"date": "2025-06-17", "close": 0.007, "volume": 1482472.0}, {"date": "2025-06-18", "close": 0.007, "volume": 1862542.0}, {"date": "2025-06-19", "close": 0.006, "volume": 648292.0}, {"date": "2025-06-23", "close": 0.006, "volume": 50000.0}, {"date": "2025-06-24", "close": 0.007, "volume": 1273969.0}, {"date": "2025-06-25", "close": 0.006, "volume": 1334280.0}, {"date": "2025-06-26", "close": 0.008, "volume": 2496240.0}, {"date": "2025-06-27", "close": 0.009, "volume": 1342219.0}, {"date": "2025-06-30", "close": 0.008, "volume": 1145021.0}, {"date": "2025-07-02", "close": 0.009, "volume": 250055.0}, {"date": "2025-07-03", "close": 0.009, "volume": 84.0}, {"date": "2025-07-04", "close": 0.009, "volume": 10904.0}, {"date": "2025-07-10", "close": 0.008, "volume": 1127980.0}, {"date": "2025-07-11", "close": 0.007, "volume": 159.0}, {"date": "2025-07-15", "close": 0.009, "volume": 2097369.0}, {"date": "2025-07-16", "close": 0.0085, "volume": 421.0}, {"date": "2025-07-17", "close": 0.008, "volume": 72803.0}, {"date": "2025-07-22", "close": 0.008, "volume": 175000.0}, {"date": "2025-07-24", "close": 0.008, "volume": 634335.0}, {"date": "2025-07-25", "close": 0.008, "volume": 23.0}, {"date": "2025-07-28", "close": 0.007, "volume": 630818.0}, {"date": "2025-07-29", "close": 0.008, "volume": 506793.0}, {"date": "2025-07-30", "close": 0.009, "volume": 481827.0}, {"date": "2025-07-31", "close": 0.009, "volume": 39.0}, {"date": "2025-08-01", "close": 0.008, "volume": 98050.0}, {"date": "2025-08-04", "close": 0.008, "volume": 345276.0}, {"date": "2025-08-06", "close": 0.008, "volume": 65000.0}, {"date": "2025-08-07", "close": 0.0085, "volume": 43263.0}, {"date": "2025-08-08", "close": 0.008, "volume": 1217918.0}, {"date": "2025-08-11", "close": 0.008, "volume": 137500.0}, {"date": "2025-08-13", "close": 0.008, "volume": 1037.0}, {"date": "2025-08-14", "close": 0.008, "volume": 74996.0}, {"date": "2025-08-15", "close": 0.009, "volume": 71302.0}, {"date": "2025-08-18", "close": 0.009, "volume": 2508416.0}, {"date": "2025-08-19", "close": 0.009, "volume": 46867.0}, {"date": "2025-08-22", "close": 0.009, "volume": 261111.0}, {"date": "2025-08-25", "close": 0.009, "volume": 512973.0}, {"date": "2025-08-26", "close": 0.009, "volume": 364291.0}, {"date": "2025-08-28", "close": 0.008, "volume": 200668.0}, {"date": "2025-08-29", "close": 0.007, "volume": 802195.0}, {"date": "2025-09-01", "close": 0.008, "volume": 38542.0}, {"date": "2025-09-02", "close": 0.009, "volume": 253245.0}, {"date": "2025-09-03", "close": 0.007, "volume": 5033138.0}, {"date": "2025-09-04", "close": 0.0075, "volume": 826886.0}, {"date": "2025-09-08", "close": 0.007, "volume": 1074140.0}, {"date": "2025-09-09", "close": 0.007, "volume": 564000.0}, {"date": "2025-09-11", "close": 0.007, "volume": 2480491.0}, {"date": "2025-09-12", "close": 0.007, "volume": 371368.0}, {"date": "2025-09-15", "close": 0.007, "volume": 255000.0}, {"date": "2025-09-16", "close": 0.0065, "volume": 405313.0}, {"date": "2025-09-17", "close": 0.007, "volume": 193128.0}, {"date": "2025-09-18", "close": 0.007, "volume": 527274.0}, {"date": "2025-09-19", "close": 0.007, "volume": 154121.0}, {"date": "2025-09-22", "close": 0.007, "volume": 142000.0}, {"date": "2025-09-24", "close": 0.007, "volume": 8528523.0}, {"date": "2025-09-25", "close": 0.008, "volume": 1117632.0}, {"date": "2025-09-26", "close": 0.008, "volume": 1159060.0}, {"date": "2025-09-29", "close": 0.009, "volume": 4971421.0}, {"date": "2025-09-30", "close": 0.008, "volume": 165987.0}, {"date": "2025-10-01", "close": 0.008, "volume": 1324216.0}, {"date": "2025-10-02", "close": 0.008, "volume": 798778.0}, {"date": "2025-10-03", "close": 0.008, "volume": 150000.0}, {"date": "2025-10-06", "close": 0.007, "volume": 5232119.0}, {"date": "2025-10-07", "close": 0.008, "volume": 1293566.0}, {"date": "2025-10-08", "close": 0.008, "volume": 1557005.0}, {"date": "2025-10-09", "close": 0.008, "volume": 1320087.0}, {"date": "2025-10-10", "close": 0.008, "volume": 731580.0}, {"date": "2025-10-13", "close": 0.008, "volume": 659687.0}, {"date": "2025-10-14", "close": 0.007, "volume": 1721566.0}, {"date": "2025-10-15", "close": 0.007, "volume": 670000.0}, {"date": "2025-10-16", "close": 0.007, "volume": 1736648.0}, {"date": "2025-10-17", "close": 0.007, "volume": 2915290.0}, {"date": "2025-10-20", "close": 0.007, "volume": 1420580.0}, {"date": "2025-10-21", "close": 0.007, "volume": 291245.0}, {"date": "2025-10-22", "close": 0.0075, "volume": 621975.0}, {"date": "2025-10-23", "close": 0.0075, "volume": 62500.0}, {"date": "2025-10-24", "close": 0.007, "volume": 1494497.0}, {"date": "2025-10-27", "close": 0.0075, "volume": 1772419.0}, {"date": "2025-10-28", "close": 0.008, "volume": 1425809.0}, {"date": "2025-10-29", "close": 0.008, "volume": 510000.0}, {"date": "2025-10-30", "close": 0.008, "volume": 42.0}, {"date": "2025-11-03", "close": 0.008, "volume": 427260.0}, {"date": "2025-11-04", "close": 0.007, "volume": 716961.0}, {"date": "2025-11-05", "close": 0.007, "volume": 1770085.0}, {"date": "2025-11-06", "close": 0.007, "volume": 48.0}, {"date": "2025-11-07", "close": 0.006, "volume": 264805.0}, {"date": "2025-11-10", "close": 0.007, "volume": 315741.0}, {"date": "2025-11-11", "close": 0.006, "volume": 3750464.0}, {"date": "2025-11-12", "close": 0.006, "volume": 138942.0}, {"date": "2025-11-13", "close": 0.007, "volume": 183446.0}, {"date": "2025-11-17", "close": 0.007, "volume": 12618.0}, {"date": "2025-11-18", "close": 0.006, "volume": 1845031.0}, {"date": "2025-11-19", "close": 0.007, "volume": 500000.0}, {"date": "2025-11-20", "close": 0.007, "volume": 2250047.0}, {"date": "2025-11-21", "close": 0.006, "volume": 2288638.0}, {"date": "2025-11-24", "close": 0.006, "volume": 663000.0}, {"date": "2025-11-26", "close": 0.007, "volume": 590821.0}, {"date": "2025-11-27", "close": 0.006, "volume": 3925408.0}, {"date": "2025-11-28", "close": 0.007, "volume": 905855.0}, {"date": "2025-12-01", "close": 0.007, "volume": 1573759.0}, {"date": "2025-12-02", "close": 0.0075, "volume": 27924.0}, {"date": "2025-12-03", "close": 0.007, "volume": 5955.0}, {"date": "2025-12-08", "close": 0.007, "volume": 5783259.0}, {"date": "2025-12-09", "close": 0.006, "volume": 5159311.0}, {"date": "2025-12-10", "close": 0.006, "volume": 1489609.0}, {"date": "2025-12-12", "close": 0.006, "volume": 623751.0}, {"date": "2025-12-15", "close": 0.007, "volume": 878779.0}, {"date": "2025-12-16", "close": 0.006, "volume": 800119.0}, {"date": "2025-12-17", "close": 0.006, "volume": 2284826.0}, {"date": "2025-12-18", "close": 0.006, "volume": 1281.0}, {"date": "2025-12-22", "close": 0.006, "volume": 268040.0}, {"date": "2025-12-23", "close": 0.006, "volume": 655.0}, {"date": "2025-12-29", "close": 0.006, "volume": 253498.0}, {"date": "2025-12-30", "close": 0.006, "volume": 1083959.0}, {"date": "2025-12-31", "close": 0.007, "volume": 795111.0}, {"date": "2026-01-02", "close": 0.007, "volume": 314475.0}, {"date": "2026-01-05", "close": 0.007, "volume": 284142.0}, {"date": "2026-01-06", "close": 0.006, "volume": 764315.0}, {"date": "2026-01-07", "close": 0.006, "volume": 17622.0}, {"date": "2026-01-08", "close": 0.007, "volume": 128948.0}, {"date": "2026-01-09", "close": 0.007, "volume": 99187.0}, {"date": "2026-01-12", "close": 0.007, "volume": 900000.0}, {"date": "2026-01-13", "close": 0.007, "volume": 3708572.0}, {"date": "2026-01-14", "close": 0.007, "volume": 251330.0}, {"date": "2026-01-15", "close": 0.008, "volume": 2023080.0}, {"date": "2026-01-16", "close": 0.008, "volume": 642917.0}, {"date": "2026-01-19", "close": 0.008, "volume": 604981.0}, {"date": "2026-01-20", "close": 0.008, "volume": 202454.0}, {"date": "2026-01-21", "close": 0.008, "volume": 3139695.0}, {"date": "2026-01-22", "close": 0.008, "volume": 1006691.0}, {"date": "2026-01-23", "close": 0.008, "volume": 580892.0}, {"date": "2026-01-27", "close": 0.007, "volume": 4707729.0}, {"date": "2026-01-28", "close": 0.008, "volume": 200769.0}, {"date": "2026-01-29", "close": 0.008, "volume": 349636.0}, {"date": "2026-01-30", "close": 0.008, "volume": 1002857.0}, {"date": "2026-02-02", "close": 0.007, "volume": 2299357.0}, {"date": "2026-02-03", "close": 0.008, "volume": 118453.0}, {"date": "2026-02-04", "close": 0.007, "volume": 1430835.0}, {"date": "2026-02-05", "close": 0.006, "volume": 689851.0}, {"date": "2026-02-06", "close": 0.0065, "volume": 885972.0}, {"date": "2026-02-09", "close": 0.006, "volume": 562701.0}, {"date": "2026-02-10", "close": 0.007, "volume": 1715510.0}, {"date": "2026-02-11", "close": 0.006, "volume": 1506528.0}, {"date": "2026-02-12", "close": 0.007, "volume": 6045.0}, {"date": "2026-02-13", "close": 0.006, "volume": 6134100.0}, {"date": "2026-02-16", "close": 0.007, "volume": 2140669.0}, {"date": "2026-02-17", "close": 0.007, "volume": 2285714.0}, {"date": "2026-02-18", "close": 0.007, "volume": 279572.0}, {"date": "2026-02-19", "close": 0.006, "volume": 110403.0}, {"date": "2026-02-20", "close": 0.007, "volume": 3612918.0}, {"date": "2026-02-23", "close": 0.008, "volume": 1459246.0}, {"date": "2026-02-24", "close": 0.008, "volume": 62500.0}, {"date": "2026-02-25", "close": 0.007, "volume": 137254.0}, {"date": "2026-02-26", "close": 0.008, "volume": 742767.0}, {"date": "2026-02-27", "close": 0.008, "volume": 162726.0}, {"date": "2026-03-02", "close": 0.008, "volume": 115057.0}, {"date": "2026-03-03", "close": 0.007, "volume": 628881.0}, {"date": "2026-03-04", "close": 0.007, "volume": 772382.0}, {"date": "2026-03-05", "close": 0.007, "volume": 45.0}, {"date": "2026-03-06", "close": 0.007, "volume": 1122.0}, {"date": "2026-03-09", "close": 0.006, "volume": 1376200.0}, {"date": "2026-03-10", "close": 0.006, "volume": 3324609.0}, {"date": "2026-03-11", "close": 0.007, "volume": 5792179.0}, {"date": "2026-03-12", "close": 0.007, "volume": 887.0}, {"date": "2026-03-16", "close": 0.007, "volume": 1430207.0}, {"date": "2026-03-18", "close": 0.007, "volume": 2134616.0}, {"date": "2026-03-19", "close": 0.0065, "volume": 49447.0}, {"date": "2026-03-20", "close": 0.006, "volume": 479164.0}, {"date": "2026-03-23", "close": 0.006, "volume": 3133537.0}, {"date": "2026-03-24", "close": 0.006, "volume": 150000.0}, {"date": "2026-03-25", "close": 0.0055, "volume": 2144250.0}, {"date": "2026-03-26", "close": 0.007, "volume": 3086444.0}, {"date": "2026-03-27", "close": 0.007, "volume": 3505.0}, {"date": "2026-03-30", "close": 0.005, "volume": 10034574.0}, {"date": "2026-03-31", "close": 0.006, "volume": 5692615.0}, {"date": "2026-04-01", "close": 0.006, "volume": 286841.0}, {"date": "2026-04-02", "close": 0.006, "volume": 57492.0}, {"date": "2026-04-07", "close": 0.007, "volume": 490331.0}, {"date": "2026-04-08", "close": 0.007, "volume": 882852.0}, {"date": "2026-04-09", "close": 0.0065, "volume": 1885.0}, {"date": "2026-04-10", "close": 0.007, "volume": 1250000.0}, {"date": "2026-04-15", "close": 0.007, "volume": 156000.0}, {"date": "2026-04-16", "close": 0.007, "volume": 2333378.0}, {"date": "2026-04-17", "close": 0.007, "volume": 126.0}, {"date": "2026-04-21", "close": 0.007, "volume": 28740.0}, {"date": "2026-04-22", "close": 0.007, "volume": 85.0}, {"date": "2026-04-23", "close": 0.007, "volume": 833.0}, {"date": "2026-04-24", "close": 0.006, "volume": 417320.0}, {"date": "2026-04-27", "close": 0.007, "volume": 84000.0}, {"date": "2026-04-28", "close": 0.007, "volume": 2299507.0}, {"date": "2026-05-01", "close": 0.008, "volume": 60816.0}, {"date": "2026-05-05", "close": 0.008, "volume": 16426.0}, {"date": "2026-05-06", "close": 0.008, "volume": 18864.0}, {"date": "2026-05-07", "close": 0.006, "volume": 6385986.0}, {"date": "2026-05-08", "close": 0.0065, "volume": 30786.0}, {"date": "2026-05-11", "close": 0.006, "volume": 2432841.0}, {"date": "2026-05-12", "close": 0.006, "volume": 13719.0}, {"date": "2026-05-13", "close": 0.007, "volume": 91000.0}, {"date": "2026-05-14", "close": 0.007, "volume": 126262.0}, {"date": "2026-05-18", "close": 0.006, "volume": 176326.0}, {"date": "2026-05-19", "close": 0.007, "volume": 468154.0}, {"date": "2026-05-20", "close": 0.007, "volume": 72857.0}, {"date": "2026-05-22", "close": 0.007, "volume": 75000.0}, {"date": "2026-05-25", "close": 0.007, "volume": 805573.0}, {"date": "2026-05-28", "close": 0.006, "volume": 419875.0}, {"date": "2026-05-29", "close": 0.007, "volume": 54419.0}, {"date": "2026-06-01", "close": 0.0065, "volume": 1326943.0}, {"date": "2026-06-02", "close": 0.007, "volume": 1437894.0}, {"date": "2026-06-03", "close": 0.006, "volume": 1262548.0}, {"date": "2026-06-04", "close": 0.0055, "volume": 31819.0}, {"date": "2026-06-05", "close": 0.005, "volume": 1175923.0}, {"date": "2026-06-09", "close": 0.005, "volume": 2166380.0}, {"date": "2026-06-10", "close": 0.005, "volume": 6102037.0}, {"date": "2026-06-11", "close": 0.005, "volume": 6293931.0}, {"date": "2026-06-12", "close": 0.005, "volume": 2550000.0}, {"date": "2026-06-15", "close": 0.005, "volume": 204907.0}, {"date": "2026-06-16", "close": 0.004, "volume": 2860432.0}, {"date": "2026-06-17", "close": 0.006, "volume": 637735.0}, {"date": "2026-06-18", "close": 0.005, "volume": 169835.0}, {"date": "2026-06-19", "close": 0.005, "volume": 9641.0}, {"date": "2026-06-22", "close": 0.0055, "volume": 850388.0}, {"date": "2026-06-23", "close": 0.005, "volume": 1865532.0}, {"date": "2026-06-25", "close": 0.005, "volume": 927534.0}, {"date": "2026-06-26", "close": 0.005, "volume": 360100.0}, {"date": "2026-06-29", "close": 0.005, "volume": 2405509.0}, {"date": "2026-06-30", "close": 0.005, "volume": 200000.0}, {"date": "2026-07-01", "close": 0.006, "volume": 10450.0}, {"date": "2026-07-02", "close": 0.006, "volume": 16666.0}, {"date": "2026-07-03", "close": 0.006, "volume": 240.0}, {"date": "2026-07-07", "close": 0.005, "volume": 2900000.0}, {"date": "2026-07-08", "close": 0.005, "volume": 2324520.0}, {"date": "2026-07-09", "close": 0.005, "volume": 3275480.0}, {"date": "2026-07-10", "close": 0.005, "volume": 1606626.0}, {"date": "2026-07-14", "close": 0.005, "volume": 1500000.0}, {"date": "2026-07-15", "close": 0.006, "volume": 1501888.0}, {"date": "2026-07-16", "close": 0.005, "volume": 993144.0}, {"date": "2026-07-17", "close": 0.005, "volume": 2741519.0}, {"date": "2026-07-20", "close": 0.005, "volume": 1125436.0}, {"date": "2026-07-21", "close": 0.005, "volume": 165389.0}, {"date": "2026-07-22", "close": 0.005, "volume": 150000.0}, {"date": "2026-07-24", "close": 0.005, "volume": 4414670.0}, {"date": "2026-07-29", "close": 0.005, "volume": 4907.0}, {"date": "2026-07-30", "close": 0.005, "volume": 10335633.0}, {"date": "2026-07-31", "close": 0.005, "volume": 72186.0}, {"date": "2026-08-04", "close": 0.005, "volume": 77404.0}, {"date": "2026-08-07", "close": 0.005, "volume": 400000.0}, {"date": "2026-08-10", "close": 0.0055, "volume": 199643.0}, {"date": "2026-08-14", "close": 0.006, "volume": 6962845.0}, {"date": "2026-08-17", "close": 0.006, "volume": 2255767.0}, {"date": "2026-08-18", "close": 0.006, "volume": 1886841.0}, {"date": "2026-08-19", "close": 0.006, "volume": 337701.0}, {"date": "2026-08-20", "close": 0.006, "volume": 8619.0}, {"date": "2026-08-21", "close": 0.005, "volume": 499833.0}, {"date": "2026-08-24", "close": 0.0055, "volume": 534392.0}, {"date": "2026-08-25", "close": 0.006, "volume": 1550000.0}, {"date": "2026-08-27", "close": 0.006, "volume": 37511.0}, {"date": "2026-08-28", "close": 0.006, "volume": 112888.0}, {"date": "2026-09-01", "close": 0.006, "volume": 240000.0}, {"date": "2026-09-02", "close": 0.006, "volume": 284110.0}], "refreshing": true}