{"ticker": "FHS", "overview": {"name": "Freehill Mining 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": "FHS", "has_prices": true, "as_of": "2026-08-07", "last": 0.0015, "prev_close": 0.0015, "change": 0.0, "change_pct": 0.0, "session_volume": 500000.0, "vwap_5": 0.0015, "vwap_20": 0.001555105131621466, "vwap_60": 0.001643825679379074, "vwap_250": 0.003001461420024207, "high_52w": 0.005, "low_52w": 0.001, "avg_volume_20": 4308632.3, "sessions": 400, "market_cap": {"value": 6099780.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03117289", "src": "ASX", "ticker": "FHS", "cik": "", "company": "Freehill Mining Limited", "company_raw": "Freehill Mining Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "FHS: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117289", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Benjamin Jarvis", "notice_type": "3Y", "direct_shares": 142975149.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113306-3A697492", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/fhs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PDavies", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/fhs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "BJarvis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/fhs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PWilliams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-19", "source_url": "https://www.marketindex.com.au/asx/fhs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "BJarvis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-19", "source_url": "https://www.marketindex.com.au/asx/fhs", "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": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/fhs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/fhs", "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": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/fhs", "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": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/fhs", "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": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/fhs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/fhs", "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": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/fhs", "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": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/fhs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-10", "source_url": "https://www.marketindex.com.au/asx/fhs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/fhs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/fhs", "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": "2024-04-21", "source_url": "https://www.marketindex.com.au/asx/fhs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/fhs", "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": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/fhs", "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": "2023-12-17", "source_url": "https://www.marketindex.com.au/asx/fhs", "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": "2023-12-17", "source_url": "https://www.marketindex.com.au/asx/fhs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/fhs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-18", "source_url": "https://www.marketindex.com.au/asx/fhs", "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": "2023-09-24", "source_url": "https://www.marketindex.com.au/asx/fhs", "needs_ocr": 0}], "directors": [{"name": "PDavies", "first_seen": "2025-06-27", "last_seen": "2025-06-27", "status": "current", "notices": 1}, {"name": "P Williams", "first_seen": "2025-06-27", "last_seen": "2025-06-27", "status": "current", "notices": 1}, {"name": "BJarvis", "first_seen": "2023-09-19", "last_seen": "2025-06-27", "status": "current", "notices": 2}, {"name": "Benjamin Jarvis", "first_seen": "2026-07-22", "last_seen": "2026-07-22", "status": "current", "notices": 1}, {"name": "PWilliams", "first_seen": "2023-09-19", "last_seen": "2023-09-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Cash Flow Report", "title": "Quarterly Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154953-3A705290"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154950-3A705288"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Cancel - Consolidation/Split - FHS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154482-3A705210"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Withdrawal of AGM Resolution", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154478-3A705208"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Consolidation/Split - FHS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153007-3A704938"}], "performance": {"ticker": "FHS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-01-16", "close": 0.14166, "volume": 12706.0}, {"date": "2017-01-17", "close": 0.136938, "volume": 4235.0}, {"date": "2017-01-18", "close": 0.136938, "volume": 48769.0}, {"date": "2017-01-20", "close": 0.113328, "volume": 57179.0}, {"date": "2017-01-23", "close": 0.132216, "volume": 8630.0}, {"date": "2017-01-24", "close": 0.122772, "volume": 60356.0}, {"date": "2017-01-30", "close": 0.103884, "volume": 31766.0}, {"date": "2017-02-01", "close": 0.103884, "volume": 5295.0}, {"date": "2017-02-02", "close": 0.09444, "volume": 52601.0}, {"date": "2017-02-03", "close": 0.089718, "volume": 132702.0}, {"date": "2017-02-06", "close": 0.089718, "volume": 13422.0}, {"date": "2017-02-07", "close": 0.09444, "volume": 168837.0}, {"date": "2017-02-08", "close": 0.09444, "volume": 340828.0}, {"date": "2017-02-09", "close": 0.09444, "volume": 105887.0}, {"date": "2017-02-10", "close": 0.11805, "volume": 216545.0}, {"date": "2017-02-13", "close": 0.160548, "volume": 396018.0}, {"date": "2017-02-14", "close": 0.160548, "volume": 126239.0}, {"date": "2017-02-15", "close": 0.151104, "volume": 202609.0}, {"date": "2017-02-16", "close": 0.122772, "volume": 88945.0}, {"date": "2017-02-17", "close": 0.14166, "volume": 54145.0}, {"date": "2017-02-20", "close": 0.14166, "volume": 49325.0}, {"date": "2017-02-21", "close": 0.14166, "volume": 91273.0}, {"date": "2017-02-22", "close": 0.146382, "volume": 387637.0}, {"date": "2017-02-23", "close": 0.151104, "volume": 110123.0}, {"date": "2017-02-24", "close": 0.14166, "volume": 77145.0}, {"date": "2017-02-27", "close": 0.14166, "volume": 736727.0}, {"date": "2017-02-28", "close": 0.14166, "volume": 219300.0}, {"date": "2017-03-01", "close": 0.151104, "volume": 246755.0}, {"date": "2017-03-02", "close": 0.136938, "volume": 52944.0}, {"date": "2017-03-03", "close": 0.127494, "volume": 189044.0}, {"date": "2017-03-06", "close": 0.127494, "volume": 74608.0}, {"date": "2017-03-08", "close": 0.127494, "volume": 162175.0}, {"date": "2017-03-09", "close": 0.122772, "volume": 5400.0}, {"date": "2017-03-10", "close": 0.122772, "volume": 26802.0}, {"date": "2017-03-13", "close": 0.127494, "volume": 79560.0}, {"date": "2017-03-14", "close": 0.132216, "volume": 58754.0}, {"date": "2017-03-15", "close": 0.136938, "volume": 61958.0}, {"date": "2017-03-16", "close": 0.132216, "volume": 126762.0}, {"date": "2017-03-17", "close": 0.132216, "volume": 164881.0}, {"date": "2017-03-20", "close": 0.127494, "volume": 65809.0}, {"date": "2017-03-21", "close": 0.127494, "volume": 19204.0}, {"date": "2017-03-22", "close": 0.127494, "volume": 264719.0}, {"date": "2017-03-23", "close": 0.136938, "volume": 130949.0}, {"date": "2017-03-24", "close": 0.11805, "volume": 345690.0}, {"date": "2017-03-29", "close": 0.132216, "volume": 50355.0}, {"date": "2017-03-31", "close": 0.136938, "volume": 15989.0}, {"date": "2017-04-03", "close": 0.127494, "volume": 87642.0}, {"date": "2017-04-04", "close": 0.122772, "volume": 122015.0}, {"date": "2017-04-05", "close": 0.132216, "volume": 143837.0}, {"date": "2017-04-06", "close": 0.11805, "volume": 623352.0}, {"date": "2017-04-07", "close": 0.113328, "volume": 343303.0}, {"date": "2017-04-10", "close": 0.103884, "volume": 243541.0}, {"date": "2017-04-12", "close": 0.113328, "volume": 10589.0}, {"date": "2017-04-13", "close": 0.11805, "volume": 5294.0}, {"date": "2017-04-18", "close": 0.122772, "volume": 10589.0}, {"date": "2017-04-27", "close": 0.099162, "volume": 5294.0}, {"date": "2017-05-01", "close": 0.103884, "volume": 15319.0}, {"date": "2017-05-02", "close": 0.113328, "volume": 10589.0}, {"date": "2017-05-11", "close": 0.099162, "volume": 24.0}, {"date": "2017-05-12", "close": 0.113328, "volume": 35625.0}, {"date": "2017-05-16", "close": 0.09444, "volume": 77484.0}, {"date": "2017-05-17", "close": 0.09444, "volume": 105887.0}, {"date": "2017-05-19", "close": 0.113328, "volume": 18095.0}, {"date": "2017-05-26", "close": 0.103884, "volume": 9530.0}, {"date": "2017-06-02", "close": 0.09444, "volume": 20.0}, {"date": "2017-06-05", "close": 0.09444, "volume": 111162.0}, {"date": "2017-06-07", "close": 0.089718, "volume": 5612.0}, {"date": "2017-06-08", "close": 0.089718, "volume": 6688.0}, {"date": "2017-06-09", "close": 0.103884, "volume": 74261.0}, {"date": "2017-06-14", "close": 0.103884, "volume": 29696.0}, {"date": "2017-06-23", "close": 0.099162, "volume": 37150.0}, {"date": "2017-06-26", "close": 0.099162, "volume": 30253.0}, {"date": "2017-06-29", "close": 0.084996, "volume": 105887.0}, {"date": "2017-06-30", "close": 0.09444, "volume": 5294.0}, {"date": "2017-07-03", "close": 0.103884, "volume": 5294.0}, {"date": "2017-07-04", "close": 0.089718, "volume": 166967.0}, {"date": "2017-07-05", "close": 0.084996, "volume": 960398.0}, {"date": "2017-07-06", "close": 0.084996, "volume": 1438824.0}, {"date": "2017-07-12", "close": 0.103884, "volume": 12706.0}, {"date": "2017-07-20", "close": 0.09444, "volume": 21177.0}, {"date": "2017-07-25", "close": 0.09444, "volume": 52944.0}, {"date": "2017-07-26", "close": 0.09444, "volume": 10430.0}, {"date": "2017-07-27", "close": 0.089718, "volume": 40237.0}, {"date": "2017-07-28", "close": 0.084996, "volume": 142584.0}, {"date": "2017-08-01", "close": 0.080274, "volume": 76768.0}, {"date": "2017-08-07", "close": 0.084996, "volume": 4412.0}, {"date": "2017-08-08", "close": 0.080274, "volume": 42355.0}, {"date": "2017-08-09", "close": 0.080274, "volume": 402372.0}, {"date": "2017-08-10", "close": 0.080274, "volume": 285896.0}, {"date": "2017-08-14", "close": 0.080274, "volume": 1193.0}, {"date": "2017-08-23", "close": 0.075552, "volume": 26260.0}, {"date": "2017-08-24", "close": 0.075552, "volume": 147730.0}, {"date": "2017-08-25", "close": 0.084996, "volume": 221817.0}, {"date": "2017-08-28", "close": 0.084996, "volume": 25190.0}, {"date": "2017-08-29", "close": 0.084996, "volume": 17471.0}, {"date": "2017-08-31", "close": 0.080274, "volume": 50826.0}, {"date": "2017-09-01", "close": 0.080274, "volume": 316297.0}, {"date": "2017-09-06", "close": 0.075552, "volume": 198539.0}, {"date": "2017-09-07", "close": 0.075552, "volume": 391783.0}, {"date": "2017-09-11", "close": 0.075552, "volume": 264718.0}, {"date": "2017-09-13", "close": 0.089718, "volume": 389409.0}, {"date": "2017-09-21", "close": 0.089718, "volume": 111461.0}, {"date": "2017-09-22", "close": 0.084996, "volume": 190443.0}, {"date": "2017-09-29", "close": 0.084996, "volume": 8706.0}, {"date": "2017-10-09", "close": 0.084996, "volume": 26472.0}, {"date": "2017-10-12", "close": 0.089718, "volume": 639113.0}, {"date": "2017-10-13", "close": 0.089718, "volume": 21177.0}, {"date": "2017-10-17", "close": 0.089718, "volume": 529279.0}, {"date": "2017-10-18", "close": 0.089718, "volume": 33506.0}, {"date": "2017-10-19", "close": 0.09444, "volume": 52944.0}, {"date": "2017-10-20", "close": 0.089718, "volume": 166355.0}, {"date": "2017-10-23", "close": 0.089718, "volume": 10589.0}, {"date": "2017-10-24", "close": 0.09444, "volume": 743599.0}, {"date": "2017-10-25", "close": 0.09444, "volume": 10589.0}, {"date": "2017-10-27", "close": 0.09444, "volume": 100593.0}, {"date": "2017-10-30", "close": 0.089718, "volume": 76504.0}, {"date": "2017-11-01", "close": 0.089718, "volume": 338839.0}, {"date": "2017-11-02", "close": 0.089718, "volume": 18001.0}, {"date": "2017-11-03", "close": 0.089718, "volume": 58238.0}, {"date": "2017-11-06", "close": 0.084996, "volume": 22967.0}, {"date": "2017-11-07", "close": 0.089718, "volume": 12971.0}, {"date": "2017-11-08", "close": 0.089718, "volume": 17948.0}, {"date": "2017-11-09", "close": 0.080274, "volume": 111182.0}, {"date": "2017-11-13", "close": 0.084996, "volume": 721548.0}, {"date": "2017-11-14", "close": 0.084996, "volume": 17471.0}, {"date": "2017-11-16", "close": 0.0831072, "volume": 34206.0}, {"date": "2017-11-20", "close": 0.0764964, "volume": 423549.0}, {"date": "2017-11-21", "close": 0.080274, "volume": 10589.0}, {"date": "2017-11-22", "close": 0.07083, "volume": 390195.0}, {"date": "2017-11-23", "close": 0.0831072, "volume": 85995.0}, {"date": "2017-11-27", "close": 0.0840516, "volume": 10589.0}, {"date": "2017-11-29", "close": 0.084996, "volume": 71681.0}, {"date": "2017-11-30", "close": 0.0717744, "volume": 594335.0}, {"date": "2017-12-01", "close": 0.075552, "volume": 105887.0}, {"date": "2017-12-04", "close": 0.0717744, "volume": 6657.0}, {"date": "2017-12-05", "close": 0.0821628, "volume": 27531.0}, {"date": "2017-12-07", "close": 0.0793296, "volume": 66180.0}, {"date": "2017-12-08", "close": 0.0783852, "volume": 6353.0}, {"date": "2017-12-15", "close": 0.0793296, "volume": 41296.0}, {"date": "2017-12-18", "close": 0.075552, "volume": 41402.0}, {"date": "2017-12-19", "close": 0.0793296, "volume": 38119.0}, {"date": "2017-12-20", "close": 0.0821628, "volume": 49979.0}, {"date": "2017-12-21", "close": 0.0793296, "volume": 32825.0}, {"date": "2017-12-22", "close": 0.0746076, "volume": 86828.0}, {"date": "2017-12-27", "close": 0.0793296, "volume": 403399.0}, {"date": "2017-12-28", "close": 0.0774408, "volume": 26472.0}, {"date": "2017-12-29", "close": 0.0727188, "volume": 139378.0}, {"date": "2018-01-03", "close": 0.0736632, "volume": 108269.0}, {"date": "2018-01-04", "close": 0.0774408, "volume": 259424.0}, {"date": "2018-01-05", "close": 0.0783852, "volume": 18796.0}, {"date": "2018-01-08", "close": 0.0783852, "volume": 26472.0}, {"date": "2018-01-09", "close": 0.0783852, "volume": 6385.0}, {"date": "2018-01-10", "close": 0.075552, "volume": 30.0}, {"date": "2018-01-11", "close": 0.075552, "volume": 6623.0}, {"date": "2018-01-12", "close": 0.0717744, "volume": 719055.0}, {"date": "2018-01-15", "close": 0.0717744, "volume": 6989.0}, {"date": "2018-01-18", "close": 0.066108, "volume": 84710.0}, {"date": "2018-01-19", "close": 0.07083, "volume": 202876.0}, {"date": "2018-01-22", "close": 0.075552, "volume": 96295.0}, {"date": "2018-01-23", "close": 0.0783852, "volume": 21177.0}, {"date": "2018-01-30", "close": 0.0764964, "volume": 6396.0}, {"date": "2018-01-31", "close": 0.0623304, "volume": 244648.0}, {"date": "2018-02-01", "close": 0.066108, "volume": 155813.0}, {"date": "2018-02-02", "close": 0.061386, "volume": 262626.0}, {"date": "2018-02-05", "close": 0.066108, "volume": 182910.0}, {"date": "2018-02-06", "close": 0.066108, "volume": 29497.0}, {"date": "2018-02-07", "close": 0.0717744, "volume": 1071033.0}, {"date": "2018-02-08", "close": 0.0632748, "volume": 165085.0}, {"date": "2018-02-09", "close": 0.0623304, "volume": 204363.0}, {"date": "2018-02-12", "close": 0.0632748, "volume": 369141.0}, {"date": "2018-02-13", "close": 0.0717744, "volume": 748094.0}, {"date": "2018-02-14", "close": 0.080274, "volume": 3439458.0}, {"date": "2018-02-15", "close": 0.0812184, "volume": 491091.0}, {"date": "2018-02-16", "close": 0.080274, "volume": 579710.0}, {"date": "2018-02-19", "close": 0.080274, "volume": 388607.0}, {"date": "2018-02-20", "close": 0.0774408, "volume": 18530.0}, {"date": "2018-02-21", "close": 0.0774408, "volume": 272668.0}, {"date": "2018-02-22", "close": 0.0736632, "volume": 211775.0}, {"date": "2018-02-23", "close": 0.0736632, "volume": 148378.0}, {"date": "2018-02-27", "close": 0.0717744, "volume": 1031835.0}, {"date": "2018-03-01", "close": 0.0717744, "volume": 833925.0}, {"date": "2018-03-02", "close": 0.0717744, "volume": 111346.0}, {"date": "2018-03-05", "close": 0.0764964, "volume": 129632.0}, {"date": "2018-03-06", "close": 0.0812184, "volume": 297543.0}, {"date": "2018-03-08", "close": 0.080274, "volume": 204363.0}, {"date": "2018-03-13", "close": 0.075552, "volume": 232036.0}, {"date": "2018-03-14", "close": 0.0717744, "volume": 116838.0}, {"date": "2018-03-15", "close": 0.0736632, "volume": 1038304.0}, {"date": "2018-03-16", "close": 0.0746076, "volume": 10589.0}, {"date": "2018-03-20", "close": 0.0717744, "volume": 861259.0}, {"date": "2018-03-21", "close": 0.075552, "volume": 10589.0}, {"date": "2018-03-22", "close": 0.0679968, "volume": 21310.0}, {"date": "2018-03-23", "close": 0.0727188, "volume": 30178.0}, {"date": "2018-03-27", "close": 0.0679968, "volume": 42355.0}, {"date": "2018-03-28", "close": 0.0689412, "volume": 105357.0}, {"date": "2018-03-29", "close": 0.066108, "volume": 84710.0}, {"date": "2018-04-03", "close": 0.0689412, "volume": 164125.0}, {"date": "2018-04-09", "close": 0.066108, "volume": 115417.0}, {"date": "2018-04-11", "close": 0.0717744, "volume": 751800.0}, {"date": "2018-04-12", "close": 0.0746076, "volume": 553438.0}, {"date": "2018-04-13", "close": 0.0727188, "volume": 111589.0}, {"date": "2018-04-16", "close": 0.066108, "volume": 217592.0}, {"date": "2018-04-17", "close": 0.061386, "volume": 90004.0}, {"date": "2018-04-18", "close": 0.061386, "volume": 179.0}, {"date": "2018-04-19", "close": 0.0632748, "volume": 360106.0}, {"date": "2018-04-20", "close": 0.0651636, "volume": 10589.0}, {"date": "2018-04-23", "close": 0.066108, "volume": 14824.0}, {"date": "2018-04-26", "close": 0.061386, "volume": 21393.0}, {"date": "2018-04-27", "close": 0.0670524, "volume": 31831.0}, {"date": "2018-04-30", "close": 0.0651636, "volume": 954.0}, {"date": "2018-05-02", "close": 0.0623304, "volume": 25108.0}, {"date": "2018-05-03", "close": 0.0651636, "volume": 10589.0}, {"date": "2018-05-04", "close": 0.0632748, "volume": 251482.0}, {"date": "2018-05-07", "close": 0.0632748, "volume": 22410.0}, {"date": "2018-05-08", "close": 0.0623304, "volume": 126117.0}, {"date": "2018-05-09", "close": 0.0623304, "volume": 103420.0}, {"date": "2018-05-10", "close": 0.061386, "volume": 60203.0}, {"date": "2018-05-15", "close": 0.056664, "volume": 220076.0}, {"date": "2018-05-16", "close": 0.056664, "volume": 9536.0}, {"date": "2018-05-17", "close": 0.0576084, "volume": 151905.0}, {"date": "2018-05-18", "close": 0.056664, "volume": 296515.0}, {"date": "2018-05-21", "close": 0.056664, "volume": 16624.0}, {"date": "2018-05-25", "close": 0.056664, "volume": 226267.0}, {"date": "2018-05-28", "close": 0.056664, "volume": 52944.0}, {"date": "2018-05-29", "close": 0.056664, "volume": 68827.0}, {"date": "2018-05-30", "close": 0.056664, "volume": 155961.0}, {"date": "2018-06-07", "close": 0.0547752, "volume": 596932.0}, {"date": "2018-06-08", "close": 0.0547752, "volume": 607937.0}, {"date": "2018-06-12", "close": 0.0547752, "volume": 5952.0}, {"date": "2018-06-13", "close": 0.0547752, "volume": 54744.0}, {"date": "2018-06-15", "close": 0.0453312, "volume": 90362.0}, {"date": "2018-06-19", "close": 0.0547752, "volume": 36266.0}, {"date": "2018-06-20", "close": 0.0538308, "volume": 11383.0}, {"date": "2018-06-25", "close": 0.0538308, "volume": 5772.0}, {"date": "2018-06-28", "close": 0.0538308, "volume": 10111.0}, {"date": "2018-06-29", "close": 0.051942, "volume": 115417.0}, {"date": "2018-07-02", "close": 0.0576084, "volume": 1155231.0}, {"date": "2018-07-03", "close": 0.0576084, "volume": 185462.0}, {"date": "2018-07-04", "close": 0.0557196, "volume": 315482.0}, {"date": "2018-07-05", "close": 0.0576084, "volume": 529437.0}, {"date": "2018-07-06", "close": 0.04722, "volume": 281630.0}, {"date": "2018-07-09", "close": 0.0528864, "volume": 964677.0}, {"date": "2018-07-10", "close": 0.0547752, "volume": 147178.0}, {"date": "2018-07-13", "close": 0.051942, "volume": 9636.0}, {"date": "2018-07-16", "close": 0.0415536, "volume": 49131.0}, {"date": "2018-07-17", "close": 0.042498, "volume": 165030.0}, {"date": "2018-07-18", "close": 0.0491088, "volume": 1034046.0}, {"date": "2018-07-20", "close": 0.0387204, "volume": 21177.0}, {"date": "2018-07-23", "close": 0.0462756, "volume": 111182.0}, {"date": "2018-07-24", "close": 0.0443868, "volume": 15618.0}, {"date": "2018-07-25", "close": 0.0453312, "volume": 780095.0}, {"date": "2018-07-26", "close": 0.0443868, "volume": 39358.0}, {"date": "2018-07-27", "close": 0.0453312, "volume": 10589.0}, {"date": "2018-07-30", "close": 0.0443868, "volume": 13585.0}, {"date": "2018-07-31", "close": 0.042498, "volume": 84710.0}, {"date": "2018-08-01", "close": 0.0406092, "volume": 125679.0}, {"date": "2018-08-02", "close": 0.037776, "volume": 360017.0}, {"date": "2018-08-03", "close": 0.037776, "volume": 105887.0}, {"date": "2018-08-09", "close": 0.037776, "volume": 55485.0}, {"date": "2018-08-14", "close": 0.0368316, "volume": 21177.0}, {"date": "2018-08-16", "close": 0.033054, "volume": 418255.0}, {"date": "2018-08-20", "close": 0.033054, "volume": 90308.0}, {"date": "2018-08-29", "close": 0.028332, "volume": 37061.0}, {"date": "2018-08-30", "close": 0.0264432, "volume": 105887.0}, {"date": "2018-09-04", "close": 0.0179436, "volume": 617510.0}, {"date": "2018-09-05", "close": 0.018888, "volume": 170479.0}, {"date": "2018-09-07", "close": 0.018888, "volume": 190597.0}, {"date": "2018-09-10", "close": 0.018888, "volume": 277948.0}, {"date": "2018-09-11", "close": 0.0198324, "volume": 131300.0}, {"date": "2018-09-12", "close": 0.018888, "volume": 180538.0}, {"date": "2018-09-18", "close": 0.0169992, "volume": 57482.0}, {"date": "2018-09-19", "close": 0.0169992, "volume": 117823.0}, {"date": "2018-09-28", "close": 0.0169992, "volume": 158831.0}, {"date": "2018-10-02", "close": 0.0169992, "volume": 57947.0}, {"date": "2018-10-03", "close": 0.0179436, "volume": 279546.0}, {"date": "2018-10-04", "close": 0.018888, "volume": 676730.0}, {"date": "2018-10-09", "close": 0.0198324, "volume": 543524.0}, {"date": "2018-10-10", "close": 0.0198324, "volume": 336400.0}, {"date": "2018-10-11", "close": 0.0226656, "volume": 177361.0}, {"date": "2018-10-15", "close": 0.0169992, "volume": 42355.0}, {"date": "2018-10-19", "close": 0.0169992, "volume": 43918.0}, {"date": "2018-10-22", "close": 0.0169992, "volume": 229423.0}, {"date": "2018-10-23", "close": 0.0169992, "volume": 23144.0}, {"date": "2018-10-26", "close": 0.015, "volume": 100000.0}, {"date": "2018-10-29", "close": 0.015, "volume": 30000.0}, {"date": "2018-10-30", "close": 0.018, "volume": 419000.0}, {"date": "2018-10-31", "close": 0.02, "volume": 175277.0}, {"date": "2018-11-01", "close": 0.017, "volume": 42426.0}, {"date": "2018-11-06", "close": 0.017, "volume": 43168.0}, {"date": "2018-11-08", "close": 0.019, "volume": 25180.0}, {"date": "2018-11-09", "close": 0.02, "volume": 50000.0}, {"date": "2018-11-12", "close": 0.02, "volume": 31878.0}, {"date": "2018-11-13", "close": 0.02, "volume": 100000.0}, {"date": "2018-11-14", "close": 0.02, "volume": 300000.0}, {"date": "2018-11-20", "close": 0.019, "volume": 173238.0}, {"date": "2018-11-21", "close": 0.019, "volume": 154226.0}, {"date": "2018-11-22", "close": 0.02, "volume": 500000.0}, {"date": "2018-11-28", "close": 0.02, "volume": 157014.0}, {"date": "2018-11-30", "close": 0.021, "volume": 700300.0}, {"date": "2018-12-03", "close": 0.025, "volume": 68237.0}, {"date": "2018-12-07", "close": 0.02, "volume": 464549.0}, {"date": "2018-12-10", "close": 0.021, "volume": 251023.0}, {"date": "2018-12-11", "close": 0.018, "volume": 421226.0}, {"date": "2018-12-12", "close": 0.02, "volume": 50000.0}, {"date": "2018-12-17", "close": 0.02, "volume": 346502.0}, {"date": "2018-12-18", "close": 0.019, "volume": 735526.0}, {"date": "2018-12-19", "close": 0.02, "volume": 150000.0}, {"date": "2018-12-21", "close": 0.018, "volume": 39500.0}, {"date": "2018-12-24", "close": 0.02, "volume": 200000.0}, {"date": "2018-12-27", "close": 0.018, "volume": 203266.0}, {"date": "2018-12-28", "close": 0.02, "volume": 50000.0}, {"date": "2018-12-31", "close": 0.019, "volume": 200000.0}, {"date": "2019-01-02", "close": 0.018, "volume": 351000.0}, {"date": "2019-01-03", "close": 0.018, "volume": 1027477.0}, {"date": "2019-01-04", "close": 0.02, "volume": 149252.0}, {"date": "2019-01-10", "close": 0.016, "volume": 705494.0}, {"date": "2019-01-14", "close": 0.016, "volume": 248750.0}, {"date": "2019-01-15", "close": 0.017, "volume": 50000.0}, {"date": "2019-01-16", "close": 0.017, "volume": 121823.0}, {"date": "2019-01-17", "close": 0.016, "volume": 512500.0}, {"date": "2019-01-18", "close": 0.015, "volume": 357625.0}, {"date": "2019-01-22", "close": 0.014, "volume": 457500.0}, {"date": "2019-01-23", "close": 0.015, "volume": 50000.0}, {"date": "2019-01-25", "close": 0.016, "volume": 736605.0}, {"date": "2019-01-31", "close": 0.015, "volume": 400000.0}, {"date": "2019-02-01", "close": 0.015, "volume": 70336.0}, {"date": "2019-02-04", "close": 0.015, "volume": 212707.0}, {"date": "2019-02-06", "close": 0.013, "volume": 495773.0}, {"date": "2019-02-07", "close": 0.013, "volume": 229619.0}, {"date": "2019-02-08", "close": 0.014, "volume": 1910000.0}, {"date": "2019-02-11", "close": 0.014, "volume": 847049.0}, {"date": "2019-02-14", "close": 0.012, "volume": 648754.0}, {"date": "2019-02-15", "close": 0.013, "volume": 83310.0}, {"date": "2019-02-18", "close": 0.015, "volume": 2858288.0}, {"date": "2019-02-19", "close": 0.015, "volume": 455244.0}, {"date": "2019-02-20", "close": 0.017, "volume": 202035.0}, {"date": "2019-02-21", "close": 0.016, "volume": 31250.0}, {"date": "2019-02-22", "close": 0.016, "volume": 603578.0}, {"date": "2019-02-25", "close": 0.014, "volume": 174317.0}, {"date": "2019-02-26", "close": 0.013, "volume": 616349.0}, {"date": "2019-02-28", "close": 0.015, "volume": 1550000.0}, {"date": "2019-03-01", "close": 0.015, "volume": 50046.0}, {"date": "2019-03-04", "close": 0.015, "volume": 1150000.0}, {"date": "2019-03-05", "close": 0.019, "volume": 3918186.0}, {"date": "2019-03-06", "close": 0.021, "volume": 3975403.0}, {"date": "2019-03-07", "close": 0.023, "volume": 5011946.0}, {"date": "2019-03-08", "close": 0.027, "volume": 2961280.0}, {"date": "2019-03-11", "close": 0.028, "volume": 5863860.0}, {"date": "2019-03-12", "close": 0.024, "volume": 3493665.0}, {"date": "2019-03-13", "close": 0.022, "volume": 3030864.0}, {"date": "2019-03-14", "close": 0.024, "volume": 3001888.0}, {"date": "2019-03-15", "close": 0.021, "volume": 1335069.0}, {"date": "2019-03-18", "close": 0.022, "volume": 960510.0}, {"date": "2019-03-19", "close": 0.021, "volume": 1846291.0}, {"date": "2019-03-20", "close": 0.021, "volume": 847341.0}, {"date": "2019-03-21", "close": 0.017, "volume": 1943620.0}, {"date": "2019-03-22", "close": 0.018, "volume": 1893238.0}, {"date": "2019-03-25", "close": 0.02, "volume": 1610927.0}, {"date": "2019-03-26", "close": 0.02, "volume": 854928.0}, {"date": "2019-03-27", "close": 0.019, "volume": 2388567.0}, {"date": "2019-03-28", "close": 0.015, "volume": 1385600.0}, {"date": "2019-03-29", "close": 0.016, "volume": 2195676.0}, {"date": "2019-04-01", "close": 0.017, "volume": 712240.0}, {"date": "2019-04-02", "close": 0.015, "volume": 1389498.0}, {"date": "2019-04-03", "close": 0.014, "volume": 627231.0}, {"date": "2019-04-04", "close": 0.014, "volume": 2144190.0}, {"date": "2019-04-05", "close": 0.017, "volume": 1056415.0}, {"date": "2019-04-08", "close": 0.018, "volume": 400261.0}, {"date": "2019-04-09", "close": 0.018, "volume": 4359943.0}, {"date": "2019-04-10", "close": 0.016, "volume": 93334.0}, {"date": "2019-04-11", "close": 0.016, "volume": 598872.0}, {"date": "2019-04-12", "close": 0.015, "volume": 1000000.0}, {"date": "2019-04-15", "close": 0.015, "volume": 1461417.0}, {"date": "2019-04-16", "close": 0.016, "volume": 236500.0}, {"date": "2019-04-17", "close": 0.017, "volume": 685147.0}, {"date": "2019-04-18", "close": 0.018, "volume": 535286.0}, {"date": "2019-04-23", "close": 0.018, "volume": 781978.0}, {"date": "2019-04-24", "close": 0.018, "volume": 823987.0}, {"date": "2019-04-26", "close": 0.018, "volume": 120747.0}, {"date": "2019-04-29", "close": 0.02, "volume": 700034.0}, {"date": "2019-04-30", "close": 0.019, "volume": 124476.0}, {"date": "2019-05-01", "close": 0.02, "volume": 216536.0}, {"date": "2019-05-02", "close": 0.018, "volume": 471000.0}, {"date": "2019-05-03", "close": 0.018, "volume": 121500.0}, {"date": "2019-05-06", "close": 0.016, "volume": 226.0}, {"date": "2019-05-07", "close": 0.017, "volume": 418819.0}, {"date": "2019-05-08", "close": 0.017, "volume": 499503.0}, {"date": "2019-05-09", "close": 0.017, "volume": 1344164.0}, {"date": "2019-05-14", "close": 0.015, "volume": 498500.0}, {"date": "2019-05-15", "close": 0.017, "volume": 381173.0}, {"date": "2019-05-20", "close": 0.015, "volume": 200000.0}, {"date": "2019-05-21", "close": 0.016, "volume": 169277.0}, {"date": "2019-05-22", "close": 0.017, "volume": 154644.0}, {"date": "2019-05-27", "close": 0.015, "volume": 367185.0}, {"date": "2019-05-29", "close": 0.015, "volume": 842460.0}, {"date": "2019-05-30", "close": 0.015, "volume": 365798.0}, {"date": "2019-05-31", "close": 0.015, "volume": 53067.0}, {"date": "2019-06-03", "close": 0.014, "volume": 1210000.0}, {"date": "2019-06-04", "close": 0.015, "volume": 1200000.0}, {"date": "2019-06-05", "close": 0.014, "volume": 632647.0}, {"date": "2019-06-06", "close": 0.016, "volume": 325000.0}, {"date": "2019-06-07", "close": 0.016, "volume": 750000.0}, {"date": "2019-06-11", "close": 0.015, "volume": 1210570.0}, {"date": "2019-06-12", "close": 0.015, "volume": 1150428.0}, {"date": "2019-06-13", "close": 0.015, "volume": 113550.0}, {"date": "2019-06-14", "close": 0.015, "volume": 167028.0}, {"date": "2019-06-17", "close": 0.016, "volume": 500000.0}, {"date": "2019-06-18", "close": 0.014, "volume": 860857.0}, {"date": "2019-06-19", "close": 0.012, "volume": 1432925.0}, {"date": "2019-06-20", "close": 0.014, "volume": 821157.0}, {"date": "2019-06-21", "close": 0.016, "volume": 211428.0}, {"date": "2019-06-24", "close": 0.015, "volume": 350000.0}, {"date": "2019-06-25", "close": 0.015, "volume": 500000.0}, {"date": "2019-06-28", "close": 0.014, "volume": 71000.0}, {"date": "2019-07-02", "close": 0.014, "volume": 310000.0}, {"date": "2019-07-04", "close": 0.015, "volume": 800000.0}, {"date": "2019-07-05", "close": 0.015, "volume": 40000.0}, {"date": "2019-07-08", "close": 0.014, "volume": 535065.0}, {"date": "2019-07-10", "close": 0.016, "volume": 1858627.0}, {"date": "2019-07-11", "close": 0.017, "volume": 174312.0}, {"date": "2019-07-15", "close": 0.018, "volume": 251622.0}, {"date": "2019-07-17", "close": 0.018, "volume": 93322.0}, {"date": "2019-07-19", "close": 0.014, "volume": 1047000.0}, {"date": "2019-07-22", "close": 0.013, "volume": 1086500.0}, {"date": "2019-07-23", "close": 0.014, "volume": 600000.0}, {"date": "2019-07-25", "close": 0.013, "volume": 1000000.0}, {"date": "2019-07-26", "close": 0.013, "volume": 1300000.0}, {"date": "2019-07-29", "close": 0.014, "volume": 279230.0}, {"date": "2019-07-30", "close": 0.014, "volume": 1152162.0}, {"date": "2019-08-01", "close": 0.013, "volume": 65628.0}, {"date": "2019-08-02", "close": 0.014, "volume": 510789.0}, {"date": "2019-08-06", "close": 0.011, "volume": 31535.0}, {"date": "2019-08-07", "close": 0.014, "volume": 490000.0}, {"date": "2019-08-08", "close": 0.013, "volume": 86612.0}, {"date": "2019-08-09", "close": 0.013, "volume": 601500.0}, {"date": "2019-08-12", "close": 0.013, "volume": 2585400.0}, {"date": "2019-08-13", "close": 0.012, "volume": 350912.0}, {"date": "2019-08-14", "close": 0.013, "volume": 1956138.0}, {"date": "2019-08-15", "close": 0.011, "volume": 899209.0}, {"date": "2019-08-20", "close": 0.011, "volume": 50000.0}, {"date": "2019-08-21", "close": 0.012, "volume": 600000.0}, {"date": "2019-08-22", "close": 0.01, "volume": 1065000.0}, {"date": "2019-08-23", "close": 0.013, "volume": 1483416.0}, {"date": "2019-09-02", "close": 0.013, "volume": 835085.0}, {"date": "2019-09-03", "close": 0.012, "volume": 307891.0}, {"date": "2019-09-04", "close": 0.013, "volume": 450000.0}, {"date": "2019-09-05", "close": 0.016, "volume": 353860.0}, {"date": "2019-09-06", "close": 0.014, "volume": 68049.0}, {"date": "2019-09-09", "close": 0.015, "volume": 121308.0}, {"date": "2019-09-10", "close": 0.013, "volume": 308774.0}, {"date": "2019-09-11", "close": 0.013, "volume": 207349.0}, {"date": "2019-09-12", "close": 0.013, "volume": 41869.0}, {"date": "2019-09-16", "close": 0.013, "volume": 70032.0}, {"date": "2019-09-17", "close": 0.013, "volume": 376915.0}, {"date": "2019-09-19", "close": 0.011, "volume": 950000.0}, {"date": "2019-09-20", "close": 0.011, "volume": 1307744.0}, {"date": "2019-09-26", "close": 0.011, "volume": 400000.0}, {"date": "2019-09-27", "close": 0.011, "volume": 286282.0}, {"date": "2019-09-30", "close": 0.012, "volume": 2179000.0}, {"date": "2019-10-01", "close": 0.013, "volume": 1829041.0}, {"date": "2019-10-02", "close": 0.012, "volume": 1622960.0}, {"date": "2019-10-03", "close": 0.011, "volume": 1083920.0}, {"date": "2019-10-04", "close": 0.011, "volume": 1251755.0}, {"date": "2019-10-07", "close": 0.011, "volume": 22444.0}, {"date": "2019-10-08", "close": 0.011, "volume": 3640653.0}, {"date": "2019-10-09", "close": 0.012, "volume": 52920.0}, {"date": "2019-10-11", "close": 0.011, "volume": 3176709.0}, {"date": "2019-10-14", "close": 0.012, "volume": 46500.0}, {"date": "2019-10-15", "close": 0.012, "volume": 1774161.0}, {"date": "2019-10-16", "close": 0.013, "volume": 1361216.0}, {"date": "2019-10-17", "close": 0.012, "volume": 661046.0}, {"date": "2019-10-18", "close": 0.014, "volume": 37225.0}, {"date": "2019-10-21", "close": 0.014, "volume": 30220.0}, {"date": "2019-10-22", "close": 0.016, "volume": 445528.0}, {"date": "2019-10-23", "close": 0.017, "volume": 3000000.0}, {"date": "2019-10-24", "close": 0.016, "volume": 1700000.0}, {"date": "2019-10-25", "close": 0.016, "volume": 63950.0}, {"date": "2019-10-28", "close": 0.015, "volume": 809500.0}, {"date": "2019-10-30", "close": 0.015, "volume": 139047.0}, {"date": "2019-10-31", "close": 0.015, "volume": 175500.0}, {"date": "2019-11-01", "close": 0.016, "volume": 332521.0}, {"date": "2019-11-04", "close": 0.017, "volume": 35000.0}, {"date": "2019-11-05", "close": 0.015, "volume": 87640.0}, {"date": "2019-11-08", "close": 0.016, "volume": 45000.0}, {"date": "2019-11-11", "close": 0.016, "volume": 320000.0}, {"date": "2019-11-12", "close": 0.015, "volume": 1011453.0}, {"date": "2019-11-13", "close": 0.012, "volume": 1050768.0}, {"date": "2019-11-14", "close": 0.013, "volume": 1195164.0}, {"date": "2019-11-15", "close": 0.012, "volume": 2256997.0}, {"date": "2019-11-18", "close": 0.014, "volume": 696950.0}, {"date": "2019-11-19", "close": 0.014, "volume": 773128.0}, {"date": "2019-11-20", "close": 0.014, "volume": 255392.0}, {"date": "2019-11-21", "close": 0.014, "volume": 2286434.0}, {"date": "2019-11-22", "close": 0.014, "volume": 282933.0}, {"date": "2019-11-25", "close": 0.016, "volume": 1383073.0}, {"date": "2019-11-26", "close": 0.016, "volume": 1689460.0}, {"date": "2019-11-27", "close": 0.016, "volume": 3400000.0}, {"date": "2019-11-28", "close": 0.015, "volume": 1963044.0}, {"date": "2019-11-29", "close": 0.015, "volume": 751061.0}, {"date": "2019-12-02", "close": 0.016, "volume": 1126893.0}, {"date": "2019-12-03", "close": 0.015, "volume": 874195.0}, {"date": "2019-12-04", "close": 0.014, "volume": 1500000.0}, {"date": "2019-12-05", "close": 0.015, "volume": 636235.0}, {"date": "2019-12-06", "close": 0.014, "volume": 3182336.0}, {"date": "2019-12-09", "close": 0.014, "volume": 4232000.0}, {"date": "2019-12-10", "close": 0.014, "volume": 300000.0}, {"date": "2019-12-11", "close": 0.013, "volume": 2001965.0}, {"date": "2019-12-12", "close": 0.012, "volume": 1000000.0}, {"date": "2019-12-13", "close": 0.013, "volume": 169026.0}, {"date": "2019-12-16", "close": 0.013, "volume": 779800.0}, {"date": "2019-12-17", "close": 0.013, "volume": 340000.0}, {"date": "2019-12-20", "close": 0.013, "volume": 60000.0}, {"date": "2019-12-23", "close": 0.014, "volume": 96428.0}, {"date": "2019-12-24", "close": 0.012, "volume": 1000000.0}, {"date": "2019-12-27", "close": 0.014, "volume": 1539482.0}, {"date": "2019-12-31", "close": 0.014, "volume": 36000.0}, {"date": "2020-01-02", "close": 0.013, "volume": 1917005.0}, {"date": "2020-01-03", "close": 0.014, "volume": 142857.0}, {"date": "2020-01-06", "close": 0.013, "volume": 302119.0}, {"date": "2020-01-07", "close": 0.014, "volume": 106075.0}, {"date": "2020-01-08", "close": 0.014, "volume": 2030268.0}, {"date": "2020-01-10", "close": 0.014, "volume": 1593120.0}, {"date": "2020-01-13", "close": 0.013, "volume": 1803849.0}, {"date": "2020-01-14", "close": 0.012, "volume": 4290344.0}, {"date": "2020-01-15", "close": 0.013, "volume": 288461.0}, {"date": "2020-01-16", "close": 0.013, "volume": 2996539.0}, {"date": "2020-01-17", "close": 0.013, "volume": 5603399.0}, {"date": "2020-01-20", "close": 0.013, "volume": 441057.0}, {"date": "2020-01-22", "close": 0.013, "volume": 100000.0}, {"date": "2020-01-23", "close": 0.012, "volume": 2863776.0}, {"date": "2020-01-24", "close": 0.012, "volume": 1792322.0}, {"date": "2020-01-28", "close": 0.012, "volume": 5136468.0}, {"date": "2020-01-29", "close": 0.013, "volume": 2540748.0}, {"date": "2020-01-30", "close": 0.013, "volume": 901281.0}, {"date": "2020-01-31", "close": 0.013, "volume": 4443016.0}, {"date": "2020-02-03", "close": 0.014, "volume": 4421944.0}, {"date": "2020-02-04", "close": 0.014, "volume": 2362266.0}, {"date": "2020-02-05", "close": 0.019, "volume": 10121047.0}, {"date": "2020-02-06", "close": 0.018, "volume": 4132496.0}, {"date": "2020-02-07", "close": 0.018, "volume": 3809404.0}, {"date": "2020-02-10", "close": 0.018, "volume": 914354.0}, {"date": "2020-02-11", "close": 0.018, "volume": 3319581.0}, {"date": "2020-02-12", "close": 0.021, "volume": 4387550.0}, {"date": "2020-02-13", "close": 0.021, "volume": 2927527.0}, {"date": "2020-02-14", "close": 0.022, "volume": 3170206.0}, {"date": "2020-02-17", "close": 0.023, "volume": 7031884.0}, {"date": "2020-02-18", "close": 0.023, "volume": 3253709.0}, {"date": "2020-02-19", "close": 0.028, "volume": 8433318.0}, {"date": "2020-02-20", "close": 0.039, "volume": 13137043.0}, {"date": "2020-02-21", "close": 0.033, "volume": 17639089.0}, {"date": "2020-02-24", "close": 0.035, "volume": 2650675.0}, {"date": "2020-02-25", "close": 0.033, "volume": 8716641.0}, {"date": "2020-02-26", "close": 0.029, "volume": 5195325.0}, {"date": "2020-02-27", "close": 0.028, "volume": 2715653.0}, {"date": "2020-02-28", "close": 0.029, "volume": 1928306.0}, {"date": "2020-03-02", "close": 0.029, "volume": 1006641.0}, {"date": "2020-03-03", "close": 0.03, "volume": 3082787.0}, {"date": "2020-03-04", "close": 0.029, "volume": 1442281.0}, {"date": "2020-03-05", "close": 0.03, "volume": 1211159.0}, {"date": "2020-03-06", "close": 0.033, "volume": 2146840.0}, {"date": "2020-03-09", "close": 0.034, "volume": 1361707.0}, {"date": "2020-03-10", "close": 0.03, "volume": 1865379.0}, {"date": "2020-03-11", "close": 0.034, "volume": 2119497.0}, {"date": "2020-03-12", "close": 0.033, "volume": 500059.0}, {"date": "2020-03-13", "close": 0.03, "volume": 397782.0}, {"date": "2020-03-16", "close": 0.026, "volume": 4096861.0}, {"date": "2020-03-17", "close": 0.027, "volume": 2887887.0}, {"date": "2020-03-18", "close": 0.024, "volume": 2518353.0}, {"date": "2020-03-19", "close": 0.023, "volume": 845250.0}, {"date": "2020-03-20", "close": 0.025, "volume": 1775152.0}, {"date": "2020-03-23", "close": 0.016, "volume": 4413067.0}, {"date": "2020-03-24", "close": 0.022, "volume": 3984886.0}, {"date": "2020-03-25", "close": 0.023, "volume": 3222655.0}, {"date": "2020-03-26", "close": 0.023, "volume": 2745126.0}, {"date": "2020-03-27", "close": 0.021, "volume": 2151616.0}, {"date": "2020-03-30", "close": 0.02, "volume": 743401.0}, {"date": "2020-03-31", "close": 0.02, "volume": 458271.0}, {"date": "2020-04-01", "close": 0.02, "volume": 547784.0}, {"date": "2020-04-02", "close": 0.019, "volume": 1179904.0}, {"date": "2020-04-03", "close": 0.022, "volume": 860418.0}, {"date": "2020-04-06", "close": 0.023, "volume": 350254.0}, {"date": "2020-04-07", "close": 0.023, "volume": 1237732.0}, {"date": "2020-04-08", "close": 0.025, "volume": 722820.0}, {"date": "2020-04-09", "close": 0.021, "volume": 1977914.0}, {"date": "2020-04-14", "close": 0.025, "volume": 1115453.0}, {"date": "2020-04-15", "close": 0.024, "volume": 1182503.0}, {"date": "2020-04-16", "close": 0.024, "volume": 471088.0}, {"date": "2020-04-17", "close": 0.023, "volume": 655815.0}, {"date": "2020-04-20", "close": 0.023, "volume": 778480.0}, {"date": "2020-04-21", "close": 0.024, "volume": 935122.0}, {"date": "2020-04-22", "close": 0.025, "volume": 425303.0}, {"date": "2020-04-23", "close": 0.025, "volume": 3631564.0}, {"date": "2020-04-24", "close": 0.025, "volume": 667214.0}, {"date": "2020-04-27", "close": 0.029, "volume": 1236088.0}, {"date": "2020-04-28", "close": 0.029, "volume": 1794761.0}, {"date": "2020-04-29", "close": 0.029, "volume": 896154.0}, {"date": "2020-04-30", "close": 0.029, "volume": 1579279.0}, {"date": "2020-05-01", "close": 0.028, "volume": 721405.0}, {"date": "2020-05-04", "close": 0.027, "volume": 19670.0}, {"date": "2020-05-05", "close": 0.028, "volume": 150000.0}, {"date": "2020-05-06", "close": 0.027, "volume": 1324070.0}, {"date": "2020-05-07", "close": 0.027, "volume": 500000.0}, {"date": "2020-05-08", "close": 0.026, "volume": 165268.0}, {"date": "2020-05-11", "close": 0.028, "volume": 288178.0}, {"date": "2020-05-12", "close": 0.028, "volume": 1720713.0}, {"date": "2020-05-13", "close": 0.026, "volume": 704843.0}, {"date": "2020-05-14", "close": 0.026, "volume": 910411.0}, {"date": "2020-05-15", "close": 0.027, "volume": 337606.0}, {"date": "2020-05-18", "close": 0.027, "volume": 778647.0}, {"date": "2020-05-19", "close": 0.027, "volume": 177482.0}, {"date": "2020-05-20", "close": 0.031, "volume": 1991592.0}, {"date": "2020-05-21", "close": 0.032, "volume": 3465816.0}, {"date": "2020-05-22", "close": 0.03, "volume": 221753.0}, {"date": "2020-05-25", "close": 0.033, "volume": 1231687.0}, {"date": "2020-05-26", "close": 0.035, "volume": 2112093.0}, {"date": "2020-05-27", "close": 0.045, "volume": 6410858.0}, {"date": "2020-05-28", "close": 0.045, "volume": 4245352.0}, {"date": "2020-05-29", "close": 0.046, "volume": 1819305.0}, {"date": "2020-06-01", "close": 0.051, "volume": 6454474.0}, {"date": "2020-06-02", "close": 0.048, "volume": 6961187.0}, {"date": "2020-06-03", "close": 0.048, "volume": 3836012.0}, {"date": "2020-06-04", "close": 0.044, "volume": 4329058.0}, {"date": "2020-06-05", "close": 0.047, "volume": 2485515.0}, {"date": "2020-06-09", "close": 0.049, "volume": 4758796.0}, {"date": "2020-06-10", "close": 0.048, "volume": 1310348.0}, {"date": "2020-06-11", "close": 0.051, "volume": 3238875.0}, {"date": "2020-06-12", "close": 0.048, "volume": 8905589.0}, {"date": "2020-06-15", "close": 0.049, "volume": 1941141.0}, {"date": "2020-06-16", "close": 0.052, "volume": 4594443.0}, {"date": "2020-06-17", "close": 0.052, "volume": 2082678.0}, {"date": "2020-06-18", "close": 0.057, "volume": 6543395.0}, {"date": "2020-06-19", "close": 0.057, "volume": 3273189.0}, {"date": "2020-06-22", "close": 0.055, "volume": 1507734.0}, {"date": "2020-06-23", "close": 0.056, "volume": 976205.0}, {"date": "2020-06-24", "close": 0.053, "volume": 241934.0}, {"date": "2020-06-25", "close": 0.051, "volume": 1622904.0}, {"date": "2020-06-26", "close": 0.056, "volume": 1989784.0}, {"date": "2020-06-29", "close": 0.054, "volume": 839495.0}, {"date": "2020-06-30", "close": 0.054, "volume": 698174.0}, {"date": "2020-07-01", "close": 0.055, "volume": 729797.0}, {"date": "2020-07-02", "close": 0.053, "volume": 2694768.0}, {"date": "2020-07-03", "close": 0.053, "volume": 1109247.0}, {"date": "2020-07-06", "close": 0.052, "volume": 2971261.0}, {"date": "2020-07-07", "close": 0.05, "volume": 4079618.0}, {"date": "2020-07-08", "close": 0.045, "volume": 2996986.0}, {"date": "2020-07-09", "close": 0.047, "volume": 1280581.0}, {"date": "2020-07-10", "close": 0.051, "volume": 1188090.0}, {"date": "2020-07-13", "close": 0.053, "volume": 706239.0}, {"date": "2020-07-14", "close": 0.052, "volume": 1004798.0}, {"date": "2020-07-15", "close": 0.054, "volume": 1546426.0}, {"date": "2020-07-16", "close": 0.052, "volume": 2140863.0}, {"date": "2020-07-17", "close": 0.056, "volume": 2037096.0}, {"date": "2020-07-20", "close": 0.056, "volume": 780500.0}, {"date": "2020-07-21", "close": 0.052, "volume": 1636521.0}, {"date": "2020-07-22", "close": 0.056, "volume": 2141970.0}, {"date": "2020-07-23", "close": 0.057, "volume": 1767345.0}, {"date": "2020-07-24", "close": 0.056, "volume": 6759650.0}, {"date": "2020-07-27", "close": 0.056, "volume": 1511027.0}, {"date": "2020-07-28", "close": 0.056, "volume": 909442.0}, {"date": "2020-07-29", "close": 0.057, "volume": 22500.0}, {"date": "2020-07-30", "close": 0.057, "volume": 2372182.0}, {"date": "2020-07-31", "close": 0.057, "volume": 2443377.0}, {"date": "2020-08-03", "close": 0.057, "volume": 1373429.0}, {"date": "2020-08-04", "close": 0.057, "volume": 422719.0}, {"date": "2020-08-05", "close": 0.055, "volume": 1372591.0}, {"date": "2020-08-06", "close": 0.058, "volume": 1811055.0}, {"date": "2020-08-07", "close": 0.062, "volume": 5475844.0}, {"date": "2020-08-10", "close": 0.063, "volume": 2867155.0}, {"date": "2020-08-11", "close": 0.068, "volume": 4244068.0}, {"date": "2020-08-12", "close": 0.07, "volume": 2640444.0}, {"date": "2020-08-13", "close": 0.073, "volume": 4695841.0}, {"date": "2020-08-14", "close": 0.077, "volume": 4234887.0}, {"date": "2020-08-17", "close": 0.083, "volume": 4048006.0}, {"date": "2020-08-18", "close": 0.087, "volume": 6505341.0}, {"date": "2020-08-19", "close": 0.083, "volume": 3493308.0}, {"date": "2020-08-20", "close": 0.088, "volume": 6524201.0}, {"date": "2020-08-21", "close": 0.089, "volume": 3187633.0}, {"date": "2020-08-24", "close": 0.086, "volume": 888696.0}, {"date": "2020-08-25", "close": 0.085, "volume": 3400744.0}, {"date": "2020-08-26", "close": 0.084, "volume": 1479772.0}, {"date": "2020-08-27", "close": 0.08, "volume": 1193635.0}, {"date": "2020-08-28", "close": 0.081, "volume": 2277293.0}, {"date": "2020-08-31", "close": 0.079, "volume": 1028132.0}, {"date": "2020-09-01", "close": 0.077, "volume": 433207.0}, {"date": "2020-09-02", "close": 0.065, "volume": 4829285.0}, {"date": "2020-09-03", "close": 0.069, "volume": 3979288.0}, {"date": "2020-09-04", "close": 0.066, "volume": 2307830.0}, {"date": "2020-09-07", "close": 0.058, "volume": 1274208.0}, {"date": "2020-09-08", "close": 0.056, "volume": 1991179.0}, {"date": "2020-09-09", "close": 0.062, "volume": 912013.0}, {"date": "2020-09-10", "close": 0.062, "volume": 2578783.0}, {"date": "2020-09-11", "close": 0.061, "volume": 650138.0}, {"date": "2020-09-14", "close": 0.061, "volume": 971925.0}, {"date": "2020-09-15", "close": 0.063, "volume": 3096346.0}, {"date": "2020-09-16", "close": 0.061, "volume": 145550.0}, {"date": "2020-09-17", "close": 0.06, "volume": 1884038.0}, {"date": "2020-09-18", "close": 0.062, "volume": 820133.0}, {"date": "2020-09-21", "close": 0.062, "volume": 107678.0}, {"date": "2020-09-23", "close": 0.06, "volume": 858698.0}, {"date": "2020-09-24", "close": 0.058, "volume": 611194.0}, {"date": "2020-09-25", "close": 0.055, "volume": 1245252.0}, {"date": "2020-09-28", "close": 0.059, "volume": 340992.0}, {"date": "2020-09-29", "close": 0.059, "volume": 794617.0}, {"date": "2020-09-30", "close": 0.059, "volume": 582068.0}, {"date": "2020-10-01", "close": 0.059, "volume": 49616.0}, {"date": "2020-10-02", "close": 0.059, "volume": 1676749.0}, {"date": "2020-10-05", "close": 0.056, "volume": 594174.0}, {"date": "2020-10-06", "close": 0.059, "volume": 2042022.0}, {"date": "2020-10-07", "close": 0.055, "volume": 960137.0}, {"date": "2020-10-08", "close": 0.059, "volume": 2221629.0}, {"date": "2020-10-09", "close": 0.061, "volume": 1958097.0}, {"date": "2020-10-12", "close": 0.063, "volume": 579059.0}, {"date": "2020-10-13", "close": 0.065, "volume": 1317144.0}, {"date": "2020-10-14", "close": 0.068, "volume": 1910040.0}, {"date": "2020-10-15", "close": 0.07, "volume": 3251663.0}, {"date": "2020-10-16", "close": 0.07, "volume": 1267382.0}, {"date": "2020-10-19", "close": 0.071, "volume": 1665871.0}, {"date": "2020-10-20", "close": 0.07, "volume": 1896097.0}, {"date": "2020-10-21", "close": 0.07, "volume": 1223053.0}, {"date": "2020-10-22", "close": 0.069, "volume": 345196.0}, {"date": "2020-10-23", "close": 0.07, "volume": 1249361.0}, {"date": "2020-10-26", "close": 0.07, "volume": 1325683.0}, {"date": "2020-10-27", "close": 0.062, "volume": 371851.0}, {"date": "2020-10-28", "close": 0.063, "volume": 312951.0}, {"date": "2020-10-29", "close": 0.068, "volume": 2821294.0}, {"date": "2020-10-30", "close": 0.069, "volume": 690340.0}, {"date": "2020-11-02", "close": 0.067, "volume": 120000.0}, {"date": "2020-11-03", "close": 0.069, "volume": 1343351.0}, {"date": "2020-11-04", "close": 0.069, "volume": 3224703.0}, {"date": "2020-11-05", "close": 0.07, "volume": 2399611.0}, {"date": "2020-11-06", "close": 0.073, "volume": 3664233.0}, {"date": "2020-11-09", "close": 0.071, "volume": 867338.0}, {"date": "2020-11-10", "close": 0.066, "volume": 1498219.0}, {"date": "2020-11-11", "close": 0.072, "volume": 552724.0}, {"date": "2020-11-12", "close": 0.069, "volume": 568657.0}, {"date": "2020-11-13", "close": 0.071, "volume": 355899.0}, {"date": "2020-11-16", "close": 0.072, "volume": 275000.0}, {"date": "2020-11-17", "close": 0.073, "volume": 1859201.0}, {"date": "2020-11-18", "close": 0.073, "volume": 2767122.0}, {"date": "2020-11-19", "close": 0.074, "volume": 1176407.0}, {"date": "2020-11-20", "close": 0.074, "volume": 905082.0}, {"date": "2020-11-23", "close": 0.073, "volume": 1167276.0}, {"date": "2020-11-24", "close": 0.073, "volume": 708892.0}, {"date": "2020-11-25", "close": 0.072, "volume": 670205.0}, {"date": "2020-11-26", "close": 0.069, "volume": 2236856.0}, {"date": "2020-11-27", "close": 0.07, "volume": 745577.0}, {"date": "2020-11-30", "close": 0.073, "volume": 4650111.0}, {"date": "2020-12-01", "close": 0.072, "volume": 5142904.0}, {"date": "2020-12-02", "close": 0.071, "volume": 87522.0}, {"date": "2020-12-03", "close": 0.073, "volume": 1563566.0}, {"date": "2020-12-04", "close": 0.07, "volume": 3549572.0}, {"date": "2020-12-07", "close": 0.069, "volume": 7705135.0}, {"date": "2020-12-08", "close": 0.069, "volume": 452378.0}, {"date": "2020-12-09", "close": 0.07, "volume": 152815.0}, {"date": "2020-12-10", "close": 0.066, "volume": 1675276.0}, {"date": "2020-12-11", "close": 0.066, "volume": 2073045.0}, {"date": "2020-12-14", "close": 0.063, "volume": 1387192.0}, {"date": "2020-12-15", "close": 0.059, "volume": 3210571.0}, {"date": "2020-12-16", "close": 0.061, "volume": 2194286.0}, {"date": "2020-12-17", "close": 0.063, "volume": 1578613.0}, {"date": "2020-12-18", "close": 0.064, "volume": 684910.0}, {"date": "2020-12-21", "close": 0.063, "volume": 2342780.0}, {"date": "2020-12-22", "close": 0.064, "volume": 2317941.0}, {"date": "2020-12-23", "close": 0.064, "volume": 1257865.0}, {"date": "2020-12-24", "close": 0.064, "volume": 566673.0}, {"date": "2020-12-29", "close": 0.061, "volume": 1535498.0}, {"date": "2020-12-30", "close": 0.064, "volume": 1731863.0}, {"date": "2020-12-31", "close": 0.065, "volume": 1427797.0}, {"date": "2021-01-04", "close": 0.062, "volume": 4558139.0}, {"date": "2021-01-05", "close": 0.062, "volume": 1468296.0}, {"date": "2021-01-06", "close": 0.061, "volume": 321756.0}, {"date": "2021-01-07", "close": 0.061, "volume": 765640.0}, {"date": "2021-01-08", "close": 0.06, "volume": 594037.0}, {"date": "2021-01-11", "close": 0.06, "volume": 1108990.0}, {"date": "2021-01-12", "close": 0.059, "volume": 707373.0}, {"date": "2021-01-13", "close": 0.058, "volume": 524821.0}, {"date": "2021-01-14", "close": 0.06, "volume": 308531.0}, {"date": "2021-01-15", "close": 0.06, "volume": 403202.0}, {"date": "2021-01-18", "close": 0.058, "volume": 366659.0}, {"date": "2021-01-19", "close": 0.059, "volume": 359495.0}, {"date": "2021-01-20", "close": 0.059, "volume": 342228.0}, {"date": "2021-01-21", "close": 0.058, "volume": 415481.0}, {"date": "2021-01-22", "close": 0.059, "volume": 872005.0}, {"date": "2021-01-25", "close": 0.055, "volume": 1964461.0}, {"date": "2021-01-27", "close": 0.055, "volume": 1428834.0}, {"date": "2021-01-28", "close": 0.055, "volume": 700820.0}, {"date": "2021-01-29", "close": 0.055, "volume": 1271772.0}, {"date": "2021-02-01", "close": 0.053, "volume": 2013634.0}, {"date": "2021-02-02", "close": 0.05, "volume": 2117460.0}, {"date": "2021-02-03", "close": 0.051, "volume": 1710067.0}, {"date": "2021-02-04", "close": 0.051, "volume": 1103171.0}, {"date": "2021-02-05", "close": 0.051, "volume": 150348.0}, {"date": "2021-02-08", "close": 0.049, "volume": 1236647.0}, {"date": "2021-02-09", "close": 0.047, "volume": 418381.0}, {"date": "2021-02-10", "close": 0.048, "volume": 927221.0}, {"date": "2021-02-11", "close": 0.048, "volume": 1507420.0}, {"date": "2021-02-12", "close": 0.047, "volume": 842286.0}, {"date": "2021-02-15", "close": 0.047, "volume": 827861.0}, {"date": "2021-02-16", "close": 0.045, "volume": 1877358.0}, {"date": "2021-02-17", "close": 0.047, "volume": 1216040.0}, {"date": "2021-02-18", "close": 0.047, "volume": 267533.0}, {"date": "2021-02-19", "close": 0.045, "volume": 798240.0}, {"date": "2021-02-22", "close": 0.045, "volume": 668524.0}, {"date": "2021-02-23", "close": 0.046, "volume": 365270.0}, {"date": "2021-02-24", "close": 0.046, "volume": 1091999.0}, {"date": "2021-02-25", "close": 0.046, "volume": 1365585.0}, {"date": "2021-03-01", "close": 0.044, "volume": 415628.0}, {"date": "2021-03-02", "close": 0.045, "volume": 500000.0}, {"date": "2021-03-03", "close": 0.042, "volume": 462137.0}, {"date": "2021-03-04", "close": 0.044, "volume": 1328148.0}, {"date": "2021-03-05", "close": 0.043, "volume": 1156866.0}, {"date": "2021-03-08", "close": 0.043, "volume": 1882202.0}, {"date": "2021-03-09", "close": 0.043, "volume": 1282337.0}, {"date": "2021-03-10", "close": 0.04, "volume": 2125321.0}, {"date": "2021-03-11", "close": 0.041, "volume": 518000.0}, {"date": "2021-03-12", "close": 0.041, "volume": 10000.0}, {"date": "2021-03-15", "close": 0.042, "volume": 1170997.0}, {"date": "2021-03-16", "close": 0.04, "volume": 501849.0}, {"date": "2021-03-17", "close": 0.04, "volume": 2093934.0}, {"date": "2021-03-18", "close": 0.041, "volume": 1634033.0}, {"date": "2021-03-19", "close": 0.041, "volume": 1685377.0}, {"date": "2021-03-22", "close": 0.039, "volume": 811717.0}, {"date": "2021-03-23", "close": 0.04, "volume": 643990.0}, {"date": "2021-03-24", "close": 0.039, "volume": 876223.0}, {"date": "2021-03-25", "close": 0.037, "volume": 1660641.0}, {"date": "2021-03-26", "close": 0.039, "volume": 270815.0}, {"date": "2021-03-29", "close": 0.039, "volume": 15128.0}, {"date": "2021-03-30", "close": 0.04, "volume": 770151.0}, {"date": "2021-03-31", "close": 0.039, "volume": 1303435.0}, {"date": "2021-04-01", "close": 0.04, "volume": 94662.0}, {"date": "2021-04-06", "close": 0.037, "volume": 909084.0}, {"date": "2021-04-07", "close": 0.04, "volume": 595579.0}, {"date": "2021-04-08", "close": 0.041, "volume": 4731847.0}, {"date": "2021-04-09", "close": 0.044, "volume": 8256210.0}, {"date": "2021-04-12", "close": 0.041, "volume": 2614612.0}, {"date": "2021-04-13", "close": 0.043, "volume": 740340.0}, {"date": "2021-04-14", "close": 0.046, "volume": 2429977.0}, {"date": "2021-04-15", "close": 0.046, "volume": 1231239.0}, {"date": "2021-04-16", "close": 0.045, "volume": 1083291.0}, {"date": "2021-04-19", "close": 0.045, "volume": 475255.0}, {"date": "2021-04-20", "close": 0.045, "volume": 982109.0}, {"date": "2021-04-21", "close": 0.044, "volume": 2303745.0}, {"date": "2021-04-22", "close": 0.044, "volume": 1336748.0}, {"date": "2021-04-23", "close": 0.044, "volume": 172326.0}, {"date": "2021-04-26", "close": 0.043, "volume": 453481.0}, {"date": "2021-04-27", "close": 0.043, "volume": 954234.0}, {"date": "2021-04-28", "close": 0.04, "volume": 961947.0}, {"date": "2021-04-29", "close": 0.039, "volume": 751759.0}, {"date": "2021-04-30", "close": 0.039, "volume": 436112.0}, {"date": "2021-05-03", "close": 0.038, "volume": 1902916.0}, {"date": "2021-05-04", "close": 0.037, "volume": 479874.0}, {"date": "2021-05-05", "close": 0.036, "volume": 1096427.0}, {"date": "2021-05-06", "close": 0.038, "volume": 875836.0}, {"date": "2021-05-07", "close": 0.039, "volume": 1032742.0}, {"date": "2021-05-10", "close": 0.038, "volume": 985111.0}, {"date": "2021-05-11", "close": 0.038, "volume": 2164078.0}, {"date": "2021-05-12", "close": 0.038, "volume": 109243.0}, {"date": "2021-05-13", "close": 0.038, "volume": 1810043.0}, {"date": "2021-05-14", "close": 0.039, "volume": 869299.0}, {"date": "2021-05-17", "close": 0.038, "volume": 255691.0}, {"date": "2021-05-18", "close": 0.036, "volume": 589656.0}, {"date": "2021-05-19", "close": 0.036, "volume": 268064.0}, {"date": "2021-05-20", "close": 0.036, "volume": 1031208.0}, {"date": "2021-05-21", "close": 0.038, "volume": 440744.0}, {"date": "2021-05-24", "close": 0.039, "volume": 89270.0}, {"date": "2021-05-25", "close": 0.039, "volume": 2005000.0}, {"date": "2021-05-26", "close": 0.039, "volume": 276245.0}, {"date": "2021-05-27", "close": 0.04, "volume": 1736672.0}, {"date": "2021-05-28", "close": 0.046, "volume": 1489589.0}, {"date": "2021-05-31", "close": 0.044, "volume": 1046304.0}, {"date": "2021-06-01", "close": 0.047, "volume": 3605504.0}, {"date": "2021-06-02", "close": 0.047, "volume": 635648.0}, {"date": "2021-06-03", "close": 0.046, "volume": 393624.0}, {"date": "2021-06-04", "close": 0.045, "volume": 92779.0}, {"date": "2021-06-07", "close": 0.047, "volume": 223814.0}, {"date": "2021-06-08", "close": 0.046, "volume": 2092648.0}, {"date": "2021-06-09", "close": 0.045, "volume": 539543.0}, {"date": "2021-06-11", "close": 0.043, "volume": 279450.0}, {"date": "2021-06-15", "close": 0.042, "volume": 229872.0}, {"date": "2021-06-16", "close": 0.04, "volume": 473660.0}, {"date": "2021-06-17", "close": 0.039, "volume": 130130.0}, {"date": "2021-06-18", "close": 0.039, "volume": 2777619.0}, {"date": "2021-06-21", "close": 0.039, "volume": 1383478.0}, {"date": "2021-06-22", "close": 0.037, "volume": 1711000.0}, {"date": "2021-06-23", "close": 0.037, "volume": 133558.0}, {"date": "2021-06-24", "close": 0.035, "volume": 678743.0}, {"date": "2021-06-25", "close": 0.036, "volume": 7478166.0}, {"date": "2021-06-28", "close": 0.034, "volume": 621141.0}, {"date": "2021-06-29", "close": 0.036, "volume": 173695.0}, {"date": "2021-06-30", "close": 0.034, "volume": 258739.0}, {"date": "2021-07-01", "close": 0.035, "volume": 953.0}, {"date": "2021-07-02", "close": 0.035, "volume": 1353994.0}, {"date": "2021-07-05", "close": 0.041, "volume": 2651663.0}, {"date": "2021-07-06", "close": 0.042, "volume": 1584652.0}, {"date": "2021-07-07", "close": 0.042, "volume": 1122301.0}, {"date": "2021-07-08", "close": 0.04, "volume": 284300.0}, {"date": "2021-07-09", "close": 0.04, "volume": 573725.0}, {"date": "2021-07-12", "close": 0.04, "volume": 51275.0}, {"date": "2021-07-13", "close": 0.039, "volume": 439465.0}, {"date": "2021-07-14", "close": 0.039, "volume": 160535.0}, {"date": "2021-07-15", "close": 0.038, "volume": 974001.0}, {"date": "2021-07-16", "close": 0.039, "volume": 179904.0}, {"date": "2021-07-19", "close": 0.038, "volume": 1171305.0}, {"date": "2021-07-20", "close": 0.038, "volume": 1147332.0}, {"date": "2021-07-21", "close": 0.037, "volume": 868185.0}, {"date": "2021-07-22", "close": 0.036, "volume": 637713.0}, {"date": "2021-07-23", "close": 0.0345, "volume": 377089.0}, {"date": "2021-07-26", "close": 0.035, "volume": 237892.0}, {"date": "2021-07-27", "close": 0.035, "volume": 199800.0}, {"date": "2021-07-28", "close": 0.033, "volume": 652466.0}, {"date": "2021-07-29", "close": 0.031, "volume": 2153566.0}, {"date": "2021-07-30", "close": 0.032, "volume": 59552.0}, {"date": "2021-08-02", "close": 0.032, "volume": 744788.0}, {"date": "2021-08-03", "close": 0.032, "volume": 25000.0}, {"date": "2021-08-04", "close": 0.034, "volume": 195566.0}, {"date": "2021-08-05", "close": 0.034, "volume": 100147.0}, {"date": "2021-08-06", "close": 0.032, "volume": 246154.0}, {"date": "2021-08-10", "close": 0.034, "volume": 914702.0}, {"date": "2021-08-11", "close": 0.034, "volume": 897126.0}, {"date": "2021-08-13", "close": 0.032, "volume": 414500.0}, {"date": "2021-08-16", "close": 0.035, "volume": 731427.0}, {"date": "2021-08-17", "close": 0.033, "volume": 838293.0}, {"date": "2021-08-18", "close": 0.034, "volume": 293480.0}, {"date": "2021-08-19", "close": 0.03, "volume": 1015634.0}, {"date": "2021-08-20", "close": 0.029, "volume": 828847.0}, {"date": "2021-08-23", "close": 0.026, "volume": 1138988.0}, {"date": "2021-08-24", "close": 0.029, "volume": 2267444.0}, {"date": "2021-08-25", "close": 0.03, "volume": 754879.0}, {"date": "2021-08-26", "close": 0.03, "volume": 1178132.0}, {"date": "2021-08-27", "close": 0.03, "volume": 481526.0}, {"date": "2021-08-30", "close": 0.03, "volume": 249855.0}, {"date": "2021-08-31", "close": 0.028, "volume": 332999.0}, {"date": "2021-09-01", "close": 0.03, "volume": 1092335.0}, {"date": "2021-09-02", "close": 0.03, "volume": 620706.0}, {"date": "2021-09-03", "close": 0.03, "volume": 52667.0}, {"date": "2021-09-06", "close": 0.03, "volume": 303001.0}, {"date": "2021-09-07", "close": 0.03, "volume": 55000.0}, {"date": "2021-09-08", "close": 0.03, "volume": 117164.0}, {"date": "2021-09-09", "close": 0.03, "volume": 754280.0}, {"date": "2021-09-10", "close": 0.028, "volume": 244560.0}, {"date": "2021-09-14", "close": 0.026, "volume": 1044968.0}, {"date": "2021-09-15", "close": 0.025, "volume": 1466814.0}, {"date": "2021-09-16", "close": 0.029, "volume": 304238.0}, {"date": "2021-09-17", "close": 0.029, "volume": 766919.0}, {"date": "2021-09-20", "close": 0.025, "volume": 171600.0}, {"date": "2021-09-21", "close": 0.028, "volume": 327856.0}, {"date": "2021-09-22", "close": 0.028, "volume": 653561.0}, {"date": "2021-09-23", "close": 0.03, "volume": 1153737.0}, {"date": "2021-09-24", "close": 0.028, "volume": 83937.0}, {"date": "2021-09-27", "close": 0.028, "volume": 19771.0}, {"date": "2021-09-29", "close": 0.028, "volume": 6710.0}, {"date": "2021-09-30", "close": 0.028, "volume": 2323293.0}, {"date": "2021-10-01", "close": 0.028, "volume": 546156.0}, {"date": "2021-10-04", "close": 0.03, "volume": 270718.0}, {"date": "2021-10-05", "close": 0.03, "volume": 496566.0}, {"date": "2021-10-06", "close": 0.03, "volume": 1420692.0}, {"date": "2021-10-07", "close": 0.028, "volume": 704837.0}, {"date": "2021-10-08", "close": 0.028, "volume": 204829.0}, {"date": "2021-10-11", "close": 0.03, "volume": 2030535.0}, {"date": "2021-10-12", "close": 0.029, "volume": 93587.0}, {"date": "2021-10-13", "close": 0.029, "volume": 20194.0}, {"date": "2021-10-14", "close": 0.03, "volume": 404372.0}, {"date": "2021-10-15", "close": 0.029, "volume": 463748.0}, {"date": "2021-10-18", "close": 0.03, "volume": 357620.0}, {"date": "2021-10-19", "close": 0.03, "volume": 102000.0}, {"date": "2021-10-20", "close": 0.03, "volume": 50000.0}, {"date": "2021-10-21", "close": 0.03, "volume": 76559.0}, {"date": "2021-10-22", "close": 0.03, "volume": 105753.0}, {"date": "2021-10-25", "close": 0.029, "volume": 225219.0}, {"date": "2021-10-26", "close": 0.028, "volume": 102753.0}, {"date": "2021-10-27", "close": 0.03, "volume": 473981.0}, {"date": "2021-10-28", "close": 0.025, "volume": 1467208.0}, {"date": "2021-10-29", "close": 0.029, "volume": 980489.0}, {"date": "2021-11-01", "close": 0.026, "volume": 572860.0}, {"date": "2021-11-02", "close": 0.026, "volume": 1146652.0}, {"date": "2021-11-03", "close": 0.026, "volume": 1592814.0}, {"date": "2021-11-04", "close": 0.025, "volume": 1221900.0}, {"date": "2021-11-05", "close": 0.025, "volume": 678861.0}, {"date": "2021-11-08", "close": 0.025, "volume": 15375.0}, {"date": "2021-11-09", "close": 0.024, "volume": 1233598.0}, {"date": "2021-11-10", "close": 0.024, "volume": 772432.0}, {"date": "2021-11-11", "close": 0.025, "volume": 1673580.0}, {"date": "2021-11-12", "close": 0.023, "volume": 290600.0}, {"date": "2021-11-15", "close": 0.025, "volume": 2108480.0}, {"date": "2021-11-16", "close": 0.027, "volume": 2101124.0}, {"date": "2021-11-17", "close": 0.025, "volume": 925400.0}, {"date": "2021-11-18", "close": 0.027, "volume": 1805552.0}, {"date": "2021-11-19", "close": 0.027, "volume": 575000.0}, {"date": "2021-11-22", "close": 0.027, "volume": 1158470.0}, {"date": "2021-11-23", "close": 0.025, "volume": 114125.0}, {"date": "2021-11-24", "close": 0.026, "volume": 1161918.0}, {"date": "2021-11-25", "close": 0.026, "volume": 929487.0}, {"date": "2021-11-26", "close": 0.026, "volume": 1025000.0}, {"date": "2021-11-30", "close": 0.027, "volume": 2635783.0}, {"date": "2021-12-01", "close": 0.027, "volume": 1985462.0}, {"date": "2021-12-02", "close": 0.026, "volume": 892560.0}, {"date": "2021-12-03", "close": 0.026, "volume": 1672075.0}, {"date": "2021-12-06", "close": 0.027, "volume": 590560.0}, {"date": "2021-12-07", "close": 0.027, "volume": 1488653.0}, {"date": "2021-12-08", "close": 0.027, "volume": 1700000.0}, {"date": "2021-12-09", "close": 0.027, "volume": 1505000.0}, {"date": "2021-12-10", "close": 0.026, "volume": 196633.0}, {"date": "2021-12-13", "close": 0.027, "volume": 1485830.0}, {"date": "2021-12-14", "close": 0.026, "volume": 1650550.0}, {"date": "2021-12-15", "close": 0.027, "volume": 389742.0}, {"date": "2021-12-17", "close": 0.027, "volume": 1583186.0}, {"date": "2021-12-20", "close": 0.025, "volume": 88.0}, {"date": "2021-12-21", "close": 0.026, "volume": 458268.0}, {"date": "2021-12-22", "close": 0.025, "volume": 35774.0}, {"date": "2021-12-24", "close": 0.024, "volume": 50000.0}, {"date": "2021-12-29", "close": 0.024, "volume": 412000.0}, {"date": "2021-12-30", "close": 0.025, "volume": 1227564.0}, {"date": "2021-12-31", "close": 0.028, "volume": 6076607.0}, {"date": "2022-01-04", "close": 0.029, "volume": 5586781.0}, {"date": "2022-01-05", "close": 0.029, "volume": 669226.0}, {"date": "2022-01-06", "close": 0.028, "volume": 659812.0}, {"date": "2022-01-10", "close": 0.027, "volume": 671249.0}, {"date": "2022-01-11", "close": 0.025, "volume": 432467.0}, {"date": "2022-01-12", "close": 0.025, "volume": 898557.0}, {"date": "2022-01-13", "close": 0.025, "volume": 698692.0}, {"date": "2022-01-14", "close": 0.026, "volume": 980848.0}, {"date": "2022-01-17", "close": 0.026, "volume": 115580.0}, {"date": "2022-01-18", "close": 0.026, "volume": 1388006.0}, {"date": "2022-01-19", "close": 0.025, "volume": 490557.0}, {"date": "2022-01-20", "close": 0.026, "volume": 517408.0}, {"date": "2022-01-21", "close": 0.026, "volume": 235438.0}, {"date": "2022-01-24", "close": 0.026, "volume": 190000.0}, {"date": "2022-01-25", "close": 0.026, "volume": 1291835.0}, {"date": "2022-01-27", "close": 0.026, "volume": 81225.0}, {"date": "2022-01-28", "close": 0.025, "volume": 1135000.0}, {"date": "2022-01-31", "close": 0.026, "volume": 2427532.0}, {"date": "2022-02-01", "close": 0.026, "volume": 1327435.0}, {"date": "2022-02-02", "close": 0.026, "volume": 1364719.0}, {"date": "2022-02-03", "close": 0.026, "volume": 76084.0}, {"date": "2022-02-04", "close": 0.025, "volume": 907548.0}, {"date": "2022-02-07", "close": 0.026, "volume": 343500.0}, {"date": "2022-02-08", "close": 0.025, "volume": 120811.0}, {"date": "2022-02-09", "close": 0.025, "volume": 96920.0}, {"date": "2022-02-10", "close": 0.023, "volume": 1266439.0}, {"date": "2022-02-11", "close": 0.025, "volume": 534700.0}, {"date": "2022-02-14", "close": 0.024, "volume": 895130.0}, {"date": "2022-02-15", "close": 0.024, "volume": 244494.0}, {"date": "2022-02-16", "close": 0.024, "volume": 901432.0}, {"date": "2022-02-17", "close": 0.024, "volume": 464.0}, {"date": "2022-02-18", "close": 0.024, "volume": 430335.0}, {"date": "2022-02-21", "close": 0.023, "volume": 200583.0}, {"date": "2022-02-22", "close": 0.024, "volume": 200000.0}, {"date": "2022-02-24", "close": 0.024, "volume": 464181.0}, {"date": "2022-02-25", "close": 0.026, "volume": 1639254.0}, {"date": "2022-02-28", "close": 0.024, "volume": 228800.0}, {"date": "2022-03-01", "close": 0.022, "volume": 2105872.0}, {"date": "2022-03-02", "close": 0.022, "volume": 98654.0}, {"date": "2022-03-03", "close": 0.025, "volume": 500000.0}, {"date": "2022-03-04", "close": 0.023, "volume": 1359546.0}, {"date": "2022-03-07", "close": 0.023, "volume": 165454.0}, {"date": "2022-03-09", "close": 0.021, "volume": 555073.0}, {"date": "2022-03-10", "close": 0.023, "volume": 374350.0}, {"date": "2022-03-11", "close": 0.022, "volume": 174912.0}, {"date": "2022-03-14", "close": 0.023, "volume": 90477.0}, {"date": "2022-03-15", "close": 0.023, "volume": 4327.0}, {"date": "2022-03-16", "close": 0.023, "volume": 184585.0}, {"date": "2022-03-17", "close": 0.02, "volume": 239071.0}, {"date": "2022-03-18", "close": 0.023, "volume": 1540359.0}, {"date": "2022-03-21", "close": 0.022, "volume": 115282.0}, {"date": "2022-03-22", "close": 0.02, "volume": 240158.0}, {"date": "2022-03-23", "close": 0.022, "volume": 1365959.0}, {"date": "2022-03-24", "close": 0.021, "volume": 510000.0}, {"date": "2022-03-25", "close": 0.02, "volume": 1294405.0}, {"date": "2022-03-28", "close": 0.02, "volume": 1056752.0}, {"date": "2022-03-29", "close": 0.022, "volume": 1202752.0}, {"date": "2022-03-30", "close": 0.021, "volume": 140.0}, {"date": "2022-04-01", "close": 0.021, "volume": 105629.0}, {"date": "2022-04-05", "close": 0.022, "volume": 311712.0}, {"date": "2022-04-06", "close": 0.022, "volume": 276818.0}, {"date": "2022-04-07", "close": 0.02, "volume": 733432.0}, {"date": "2022-04-08", "close": 0.022, "volume": 29615.0}, {"date": "2022-04-11", "close": 0.022, "volume": 380736.0}, {"date": "2022-04-12", "close": 0.02, "volume": 515501.0}, {"date": "2022-04-13", "close": 0.022, "volume": 155244.0}, {"date": "2022-04-14", "close": 0.022, "volume": 679359.0}, {"date": "2022-04-20", "close": 0.022, "volume": 745145.0}, {"date": "2022-04-21", "close": 0.023, "volume": 94512.0}, {"date": "2022-04-22", "close": 0.022, "volume": 336581.0}, {"date": "2022-04-26", "close": 0.02, "volume": 509565.0}, {"date": "2022-04-27", "close": 0.02, "volume": 1284775.0}, {"date": "2022-04-28", "close": 0.021, "volume": 1024499.0}, {"date": "2022-04-29", "close": 0.02, "volume": 459480.0}, {"date": "2022-05-02", "close": 0.02, "volume": 902448.0}, {"date": "2022-05-03", "close": 0.019, "volume": 505287.0}, {"date": "2022-05-04", "close": 0.02, "volume": 598952.0}, {"date": "2022-05-05", "close": 0.024, "volume": 1977180.0}, {"date": "2022-05-06", "close": 0.023, "volume": 1047400.0}, {"date": "2022-05-09", "close": 0.022, "volume": 736585.0}, {"date": "2022-05-10", "close": 0.022, "volume": 1929198.0}, {"date": "2022-05-11", "close": 0.021, "volume": 500000.0}, {"date": "2022-05-12", "close": 0.019, "volume": 2172098.0}, {"date": "2022-05-13", "close": 0.021, "volume": 1515857.0}, {"date": "2022-05-16", "close": 0.02, "volume": 121458.0}, {"date": "2022-05-17", "close": 0.0195, "volume": 53542.0}, {"date": "2022-05-18", "close": 0.02, "volume": 661475.0}, {"date": "2022-05-19", "close": 0.019, "volume": 253644.0}, {"date": "2022-05-20", "close": 0.019, "volume": 501121.0}, {"date": "2022-05-24", "close": 0.019, "volume": 252563.0}, {"date": "2022-05-25", "close": 0.022, "volume": 191772.0}, {"date": "2022-05-26", "close": 0.021, "volume": 350000.0}, {"date": "2022-05-27", "close": 0.021, "volume": 497383.0}, {"date": "2022-05-30", "close": 0.02, "volume": 250000.0}, {"date": "2022-05-31", "close": 0.02, "volume": 1219130.0}, {"date": "2022-06-01", "close": 0.02, "volume": 456511.0}, {"date": "2022-06-02", "close": 0.021, "volume": 1204973.0}, {"date": "2022-06-03", "close": 0.022, "volume": 711169.0}, {"date": "2022-06-06", "close": 0.022, "volume": 1794068.0}, {"date": "2022-06-07", "close": 0.021, "volume": 1270807.0}, {"date": "2022-06-08", "close": 0.022, "volume": 580741.0}, {"date": "2022-06-09", "close": 0.022, "volume": 543571.0}, {"date": "2022-06-14", "close": 0.02, "volume": 381273.0}, {"date": "2022-06-15", "close": 0.02, "volume": 27300.0}, {"date": "2022-06-16", "close": 0.02, "volume": 130548.0}, {"date": "2022-06-17", "close": 0.019, "volume": 533405.0}, {"date": "2022-06-20", "close": 0.022, "volume": 1322818.0}, {"date": "2022-06-21", "close": 0.025, "volume": 1413373.0}, {"date": "2022-06-22", "close": 0.023, "volume": 1301657.0}, {"date": "2022-06-23", "close": 0.022, "volume": 444566.0}, {"date": "2022-06-24", "close": 0.021, "volume": 456190.0}, {"date": "2022-06-27", "close": 0.019, "volume": 147960.0}, {"date": "2022-06-28", "close": 0.021, "volume": 265586.0}, {"date": "2022-06-29", "close": 0.019, "volume": 607233.0}, {"date": "2022-06-30", "close": 0.018, "volume": 367879.0}, {"date": "2022-07-01", "close": 0.019, "volume": 51749.0}, {"date": "2022-07-05", "close": 0.019, "volume": 755333.0}, {"date": "2022-07-06", "close": 0.019, "volume": 25000.0}, {"date": "2022-07-07", "close": 0.019, "volume": 2696.0}, {"date": "2022-07-08", "close": 0.018, "volume": 524000.0}, {"date": "2022-07-11", "close": 0.019, "volume": 28773.0}, {"date": "2022-07-13", "close": 0.017, "volume": 1754808.0}, {"date": "2022-07-14", "close": 0.017, "volume": 530291.0}, {"date": "2022-07-15", "close": 0.017, "volume": 500000.0}, {"date": "2022-07-18", "close": 0.016, "volume": 622248.0}, {"date": "2022-07-19", "close": 0.016, "volume": 584250.0}, {"date": "2022-07-20", "close": 0.016, "volume": 1273483.0}, {"date": "2022-07-21", "close": 0.016, "volume": 1104175.0}, {"date": "2022-07-22", "close": 0.017, "volume": 267376.0}, {"date": "2022-07-25", "close": 0.018, "volume": 250000.0}, {"date": "2022-07-26", "close": 0.018, "volume": 2293326.0}, {"date": "2022-07-27", "close": 0.019, "volume": 92000.0}, {"date": "2022-07-28", "close": 0.019, "volume": 841558.0}, {"date": "2022-07-29", "close": 0.018, "volume": 392156.0}, {"date": "2022-08-01", "close": 0.016, "volume": 893814.0}, {"date": "2022-08-02", "close": 0.016, "volume": 332185.0}, {"date": "2022-08-03", "close": 0.017, "volume": 296952.0}, {"date": "2022-08-04", "close": 0.017, "volume": 564108.0}, {"date": "2022-08-05", "close": 0.017, "volume": 41015.0}, {"date": "2022-08-08", "close": 0.017, "volume": 180000.0}, {"date": "2022-08-09", "close": 0.017, "volume": 301614.0}, {"date": "2022-08-11", "close": 0.017, "volume": 668297.0}, {"date": "2022-08-12", "close": 0.017, "volume": 951272.0}, {"date": "2022-08-15", "close": 0.016, "volume": 85545.0}, {"date": "2022-08-16", "close": 0.017, "volume": 40240.0}, {"date": "2022-08-18", "close": 0.016, "volume": 590000.0}, {"date": "2022-08-19", "close": 0.0165, "volume": 80588.0}, {"date": "2022-08-22", "close": 0.016, "volume": 17382.0}, {"date": "2022-08-24", "close": 0.016, "volume": 35747.0}, {"date": "2022-08-25", "close": 0.016, "volume": 2035025.0}, {"date": "2022-08-26", "close": 0.016, "volume": 520982.0}, {"date": "2022-08-29", "close": 0.017, "volume": 19743.0}, {"date": "2022-08-30", "close": 0.015, "volume": 464200.0}, {"date": "2022-08-31", "close": 0.018, "volume": 1371965.0}, {"date": "2022-09-01", "close": 0.018, "volume": 410555.0}, {"date": "2022-09-02", "close": 0.018, "volume": 50000.0}, {"date": "2022-09-05", "close": 0.017, "volume": 1321383.0}, {"date": "2022-09-06", "close": 0.017, "volume": 137380.0}, {"date": "2022-09-07", "close": 0.017, "volume": 13826.0}, {"date": "2022-09-08", "close": 0.015, "volume": 450893.0}, {"date": "2022-09-09", "close": 0.016, "volume": 378451.0}, {"date": "2022-09-12", "close": 0.014, "volume": 629404.0}, {"date": "2022-09-13", "close": 0.016, "volume": 575029.0}, {"date": "2022-09-15", "close": 0.016, "volume": 666467.0}, {"date": "2022-09-16", "close": 0.016, "volume": 480822.0}, {"date": "2022-09-19", "close": 0.015, "volume": 1109898.0}, {"date": "2022-09-20", "close": 0.016, "volume": 221815.0}, {"date": "2022-09-23", "close": 0.016, "volume": 17815.0}, {"date": "2022-09-26", "close": 0.013, "volume": 837045.0}, {"date": "2022-09-27", "close": 0.014, "volume": 392500.0}, {"date": "2022-09-28", "close": 0.015, "volume": 207500.0}, {"date": "2022-09-29", "close": 0.015, "volume": 892751.0}, {"date": "2022-09-30", "close": 0.015, "volume": 623245.0}, {"date": "2022-10-03", "close": 0.015, "volume": 240000.0}, {"date": "2022-10-04", "close": 0.015, "volume": 1587846.0}, {"date": "2022-10-05", "close": 0.014, "volume": 87020.0}, {"date": "2022-10-06", "close": 0.015, "volume": 301317.0}, {"date": "2022-10-07", "close": 0.013, "volume": 1707881.0}, {"date": "2022-10-10", "close": 0.014, "volume": 282682.0}, {"date": "2022-10-11", "close": 0.013, "volume": 243034.0}, {"date": "2022-10-12", "close": 0.013, "volume": 689275.0}, {"date": "2022-10-14", "close": 0.013, "volume": 1139932.0}, {"date": "2022-10-17", "close": 0.013, "volume": 1794771.0}, {"date": "2022-10-18", "close": 0.0135, "volume": 679569.0}, {"date": "2022-10-19", "close": 0.013, "volume": 1236200.0}, {"date": "2022-10-20", "close": 0.013, "volume": 386218.0}, {"date": "2022-10-21", "close": 0.013, "volume": 601019.0}, {"date": "2022-10-24", "close": 0.012, "volume": 226355.0}, {"date": "2022-10-25", "close": 0.013, "volume": 233402.0}, {"date": "2022-10-26", "close": 0.013, "volume": 241060.0}, {"date": "2022-10-27", "close": 0.013, "volume": 1289465.0}, {"date": "2022-10-28", "close": 0.012, "volume": 100000.0}, {"date": "2022-10-31", "close": 0.011, "volume": 650970.0}, {"date": "2022-11-01", "close": 0.012, "volume": 1506030.0}, {"date": "2022-11-03", "close": 0.011, "volume": 520750.0}, {"date": "2022-11-04", "close": 0.01, "volume": 1089195.0}, {"date": "2022-11-07", "close": 0.011, "volume": 32400.0}, {"date": "2022-11-08", "close": 0.01, "volume": 850000.0}, {"date": "2022-11-09", "close": 0.011, "volume": 1410193.0}, {"date": "2022-11-10", "close": 0.012, "volume": 750000.0}, {"date": "2022-11-11", "close": 0.01, "volume": 1290000.0}, {"date": "2022-11-14", "close": 0.009, "volume": 2869542.0}, {"date": "2022-11-15", "close": 0.01, "volume": 1265500.0}, {"date": "2022-11-16", "close": 0.008, "volume": 1389780.0}, {"date": "2022-11-17", "close": 0.009, "volume": 556211.0}, {"date": "2022-11-18", "close": 0.01, "volume": 100000.0}, {"date": "2022-11-21", "close": 0.009, "volume": 212343.0}, {"date": "2022-11-22", "close": 0.009, "volume": 1267500.0}, {"date": "2022-11-23", "close": 0.008, "volume": 669449.0}, {"date": "2022-11-24", "close": 0.009, "volume": 803432.0}, {"date": "2022-11-25", "close": 0.008, "volume": 463974.0}, {"date": "2022-11-28", "close": 0.009, "volume": 300000.0}, {"date": "2022-11-29", "close": 0.008, "volume": 1790099.0}, {"date": "2022-11-30", "close": 0.008, "volume": 695000.0}, {"date": "2022-12-01", "close": 0.008, "volume": 638132.0}, {"date": "2022-12-02", "close": 0.008, "volume": 6099929.0}, {"date": "2022-12-05", "close": 0.008, "volume": 1775351.0}, {"date": "2022-12-06", "close": 0.008, "volume": 717750.0}, {"date": "2022-12-07", "close": 0.008, "volume": 632250.0}, {"date": "2022-12-08", "close": 0.008, "volume": 917750.0}, {"date": "2022-12-09", "close": 0.007, "volume": 578050.0}, {"date": "2022-12-12", "close": 0.007, "volume": 3199506.0}, {"date": "2022-12-13", "close": 0.007, "volume": 725211.0}, {"date": "2022-12-14", "close": 0.008, "volume": 662499.0}, {"date": "2022-12-16", "close": 0.007, "volume": 170007.0}, {"date": "2022-12-19", "close": 0.007, "volume": 409293.0}, {"date": "2022-12-20", "close": 0.007, "volume": 31545.0}, {"date": "2022-12-21", "close": 0.007, "volume": 1136977.0}, {"date": "2022-12-22", "close": 0.006, "volume": 1348768.0}, {"date": "2022-12-23", "close": 0.005, "volume": 1290441.0}, {"date": "2022-12-28", "close": 0.006, "volume": 1497513.0}, {"date": "2022-12-29", "close": 0.005, "volume": 1959999.0}, {"date": "2022-12-30", "close": 0.005, "volume": 400616.0}, {"date": "2023-01-03", "close": 0.003, "volume": 7166906.0}, {"date": "2023-01-05", "close": 0.004, "volume": 5914908.0}, {"date": "2023-01-06", "close": 0.004, "volume": 2385464.0}, {"date": "2023-01-09", "close": 0.004, "volume": 4469536.0}, {"date": "2023-01-10", "close": 0.004, "volume": 5390086.0}, {"date": "2023-01-11", "close": 0.004, "volume": 109076.0}, {"date": "2023-01-12", "close": 0.004, "volume": 2210215.0}, {"date": "2023-01-13", "close": 0.006, "volume": 16722587.0}, {"date": "2023-01-16", "close": 0.006, "volume": 4094493.0}, {"date": "2023-01-17", "close": 0.005, "volume": 748705.0}, {"date": "2023-01-18", "close": 0.004, "volume": 6973810.0}, {"date": "2023-01-19", "close": 0.004, "volume": 8193432.0}, {"date": "2023-01-20", "close": 0.004, "volume": 2355596.0}, {"date": "2023-01-24", "close": 0.005, "volume": 3054561.0}, {"date": "2023-01-25", "close": 0.0045, "volume": 1251299.0}, {"date": "2023-01-27", "close": 0.004, "volume": 15661306.0}, {"date": "2023-01-30", "close": 0.004, "volume": 1654924.0}, {"date": "2023-01-31", "close": 0.004, "volume": 17468437.0}, {"date": "2023-10-16", "close": 0.004, "volume": 16436831.0}, {"date": "2023-10-17", "close": 0.003, "volume": 445000.0}, {"date": "2023-10-18", "close": 0.0035, "volume": 1023878.0}, {"date": "2023-10-19", "close": 0.003, "volume": 7017758.0}, {"date": "2023-10-20", "close": 0.003, "volume": 660000.0}, {"date": "2023-10-23", "close": 0.003, "volume": 623078.0}, {"date": "2023-10-24", "close": 0.003, "volume": 7623418.0}, {"date": "2023-10-25", "close": 0.003, "volume": 2766667.0}, {"date": "2023-10-26", "close": 0.002, "volume": 1028131.0}, {"date": "2023-10-27", "close": 0.002, "volume": 8624978.0}, {"date": "2023-10-30", "close": 0.003, "volume": 500000.0}, {"date": "2023-10-31", "close": 0.003, "volume": 7500034.0}, {"date": "2023-11-01", "close": 0.003, "volume": 1000000.0}, {"date": "2023-11-06", "close": 0.003, "volume": 207000.0}, {"date": "2023-11-07", "close": 0.002, "volume": 25000.0}, {"date": "2023-11-08", "close": 0.002, "volume": 133000.0}, {"date": "2023-11-14", "close": 0.003, "volume": 200030.0}, {"date": "2023-11-15", "close": 0.0025, "volume": 133519.0}, {"date": "2023-11-16", "close": 0.003, "volume": 100000.0}, {"date": "2023-11-17", "close": 0.0025, "volume": 4230000.0}, {"date": "2023-11-21", "close": 0.003, "volume": 200000.0}, {"date": "2023-11-23", "close": 0.003, "volume": 168034.0}, {"date": "2023-11-24", "close": 0.003, "volume": 167000.0}, {"date": "2023-11-27", "close": 0.003, "volume": 333333.0}, {"date": "2023-11-28", "close": 0.003, "volume": 366481.0}, {"date": "2023-11-29", "close": 0.003, "volume": 748336.0}, {"date": "2023-11-30", "close": 0.003, "volume": 11158762.0}, {"date": "2023-12-01", "close": 0.003, "volume": 500570.0}, {"date": "2023-12-04", "close": 0.0035, "volume": 923000.0}, {"date": "2023-12-06", "close": 0.0035, "volume": 225001.0}, {"date": "2023-12-07", "close": 0.0035, "volume": 333343.0}, {"date": "2023-12-08", "close": 0.003, "volume": 340000.0}, {"date": "2023-12-12", "close": 0.0035, "volume": 15000.0}, {"date": "2023-12-13", "close": 0.003, "volume": 71.0}, {"date": "2023-12-14", "close": 0.004, "volume": 1000000.0}, {"date": "2023-12-15", "close": 0.003, "volume": 2141986.0}, {"date": "2023-12-18", "close": 0.004, "volume": 17588685.0}, {"date": "2023-12-19", "close": 0.004, "volume": 600000.0}, {"date": "2023-12-20", "close": 0.004, "volume": 6282290.0}, {"date": "2023-12-21", "close": 0.005, "volume": 11680700.0}, {"date": "2023-12-22", "close": 0.006, "volume": 14866073.0}, {"date": "2023-12-27", "close": 0.006, "volume": 5430646.0}, {"date": "2023-12-28", "close": 0.006, "volume": 140000.0}, {"date": "2023-12-29", "close": 0.006, "volume": 683324.0}, {"date": "2024-01-02", "close": 0.006, "volume": 1316666.0}, {"date": "2024-01-03", "close": 0.006, "volume": 10063391.0}, {"date": "2024-01-04", "close": 0.006, "volume": 1418843.0}, {"date": "2024-01-05", "close": 0.009, "volume": 13208382.0}, {"date": "2024-01-08", "close": 0.009, "volume": 14287499.0}, {"date": "2024-01-09", "close": 0.009, "volume": 8953222.0}, {"date": "2024-01-10", "close": 0.011, "volume": 50373642.0}, {"date": "2024-01-11", "close": 0.011, "volume": 6561006.0}, {"date": "2024-01-12", "close": 0.012, "volume": 5123906.0}, {"date": "2024-01-15", "close": 0.011, "volume": 1137927.0}, {"date": "2024-01-16", "close": 0.011, "volume": 2399036.0}, {"date": "2024-01-18", "close": 0.011, "volume": 320456.0}, {"date": "2024-01-19", "close": 0.013, "volume": 16414969.0}, {"date": "2024-01-24", "close": 0.013, "volume": 9371248.0}, {"date": "2024-01-25", "close": 0.013, "volume": 16542878.0}, {"date": "2024-01-29", "close": 0.011, "volume": 3035958.0}, {"date": "2024-01-30", "close": 0.012, "volume": 5604296.0}, {"date": "2024-01-31", "close": 0.011, "volume": 8261769.0}, {"date": "2024-02-01", "close": 0.01, "volume": 321261.0}, {"date": "2024-02-02", "close": 0.009, "volume": 9097071.0}, {"date": "2024-02-05", "close": 0.009, "volume": 4089941.0}, {"date": "2024-02-06", "close": 0.009, "volume": 3911355.0}, {"date": "2024-02-07", "close": 0.008, "volume": 2847423.0}, {"date": "2024-02-08", "close": 0.008, "volume": 950363.0}, {"date": "2024-02-09", "close": 0.008, "volume": 1074296.0}, {"date": "2024-02-12", "close": 0.01, "volume": 3445.0}, {"date": "2024-02-13", "close": 0.009, "volume": 1013332.0}, {"date": "2024-02-14", "close": 0.01, "volume": 2610554.0}, {"date": "2024-02-15", "close": 0.009, "volume": 393417.0}, {"date": "2024-02-16", "close": 0.01, "volume": 2110950.0}, {"date": "2024-02-19", "close": 0.009, "volume": 47810.0}, {"date": "2024-02-20", "close": 0.009, "volume": 913059.0}, {"date": "2024-02-21", "close": 0.009, "volume": 3901731.0}, {"date": "2024-02-22", "close": 0.009, "volume": 1002047.0}, {"date": "2024-02-27", "close": 0.009, "volume": 6700737.0}, {"date": "2024-02-28", "close": 0.008, "volume": 151195.0}, {"date": "2024-02-29", "close": 0.008, "volume": 110.0}, {"date": "2024-03-01", "close": 0.009, "volume": 531623.0}, {"date": "2024-03-04", "close": 0.009, "volume": 7962650.0}, {"date": "2024-03-05", "close": 0.008, "volume": 2288069.0}, {"date": "2024-03-06", "close": 0.008, "volume": 4275888.0}, {"date": "2024-03-07", "close": 0.008, "volume": 93189.0}, {"date": "2024-03-08", "close": 0.009, "volume": 81667.0}, {"date": "2024-03-11", "close": 0.008, "volume": 4139537.0}, {"date": "2024-03-12", "close": 0.008, "volume": 97500.0}, {"date": "2024-03-13", "close": 0.008, "volume": 674613.0}, {"date": "2024-03-14", "close": 0.008, "volume": 314940.0}, {"date": "2024-03-15", "close": 0.007, "volume": 270011.0}, {"date": "2024-03-18", "close": 0.007, "volume": 3758003.0}, {"date": "2024-03-19", "close": 0.007, "volume": 4522902.0}, {"date": "2024-03-20", "close": 0.008, "volume": 1467073.0}, {"date": "2024-03-21", "close": 0.007, "volume": 182500.0}, {"date": "2024-03-22", "close": 0.007, "volume": 2539895.0}, {"date": "2024-03-25", "close": 0.007, "volume": 99999.0}, {"date": "2024-03-26", "close": 0.007, "volume": 50000.0}, {"date": "2024-03-27", "close": 0.006, "volume": 44060.0}, {"date": "2024-03-28", "close": 0.007, "volume": 157142.0}, {"date": "2024-04-02", "close": 0.008, "volume": 11654170.0}, {"date": "2024-04-03", "close": 0.008, "volume": 5696882.0}, {"date": "2024-04-04", "close": 0.007, "volume": 1880902.0}, {"date": "2024-04-05", "close": 0.008, "volume": 378292.0}, {"date": "2024-04-08", "close": 0.006, "volume": 1446779.0}, {"date": "2024-04-09", "close": 0.007, "volume": 1191557.0}, {"date": "2024-04-11", "close": 0.007, "volume": 2883499.0}, {"date": "2024-04-12", "close": 0.008, "volume": 5869700.0}, {"date": "2024-04-15", "close": 0.009, "volume": 197468.0}, {"date": "2024-04-16", "close": 0.009, "volume": 466672.0}, {"date": "2024-04-17", "close": 0.009, "volume": 1470117.0}, {"date": "2024-04-18", "close": 0.009, "volume": 4987582.0}, {"date": "2024-04-19", "close": 0.009, "volume": 259222.0}, {"date": "2024-04-22", "close": 0.007, "volume": 606499.0}, {"date": "2024-04-23", "close": 0.007, "volume": 1206762.0}, {"date": "2024-04-24", "close": 0.008, "volume": 150496.0}, {"date": "2024-04-26", "close": 0.008, "volume": 6098469.0}, {"date": "2024-04-29", "close": 0.008, "volume": 281544.0}, {"date": "2024-04-30", "close": 0.008, "volume": 10484585.0}, {"date": "2024-05-01", "close": 0.008, "volume": 905012.0}, {"date": "2024-05-02", "close": 0.008, "volume": 733400.0}, {"date": "2024-05-03", "close": 0.008, "volume": 100000.0}, {"date": "2024-05-06", "close": 0.007, "volume": 630315.0}, {"date": "2024-05-07", "close": 0.007, "volume": 100000.0}, {"date": "2024-05-08", "close": 0.008, "volume": 10742350.0}, {"date": "2024-05-09", "close": 0.008, "volume": 3749515.0}, {"date": "2024-05-13", "close": 0.007, "volume": 1855751.0}, {"date": "2024-05-14", "close": 0.008, "volume": 3853571.0}, {"date": "2024-05-15", "close": 0.008, "volume": 7500.0}, {"date": "2024-05-16", "close": 0.0075, "volume": 716878.0}, {"date": "2024-05-17", "close": 0.009, "volume": 769858.0}, {"date": "2024-05-20", "close": 0.009, "volume": 910793.0}, {"date": "2024-05-21", "close": 0.008, "volume": 130005.0}, {"date": "2024-05-22", "close": 0.008, "volume": 1939995.0}, {"date": "2024-05-23", "close": 0.008, "volume": 1446984.0}, {"date": "2024-05-27", "close": 0.008, "volume": 1176587.0}, {"date": "2024-05-28", "close": 0.008, "volume": 2447677.0}, {"date": "2024-05-31", "close": 0.007, "volume": 94220.0}, {"date": "2024-06-03", "close": 0.008, "volume": 769401.0}, {"date": "2024-06-04", "close": 0.008, "volume": 200430.0}, {"date": "2024-06-05", "close": 0.007, "volume": 2638710.0}, {"date": "2024-06-06", "close": 0.008, "volume": 2206034.0}, {"date": "2024-06-07", "close": 0.008, "volume": 12785093.0}, {"date": "2024-06-11", "close": 0.008, "volume": 1405815.0}, {"date": "2024-06-12", "close": 0.008, "volume": 500000.0}, {"date": "2024-06-13", "close": 0.007, "volume": 522357.0}, {"date": "2024-06-14", "close": 0.008, "volume": 625000.0}, {"date": "2024-06-17", "close": 0.007, "volume": 2686965.0}, {"date": "2024-06-18", "close": 0.007, "volume": 402051.0}, {"date": "2024-06-19", "close": 0.007, "volume": 293000.0}, {"date": "2024-06-20", "close": 0.0075, "volume": 363708.0}, {"date": "2024-06-24", "close": 0.007, "volume": 7109178.0}, {"date": "2024-06-25", "close": 0.007, "volume": 226680.0}, {"date": "2024-06-26", "close": 0.007, "volume": 3000000.0}, {"date": "2024-06-27", "close": 0.006, "volume": 3123506.0}, {"date": "2024-06-28", "close": 0.006, "volume": 525932.0}, {"date": "2024-07-02", "close": 0.006, "volume": 1270000.0}, {"date": "2024-07-04", "close": 0.006, "volume": 65000.0}, {"date": "2024-07-05", "close": 0.006, "volume": 793000.0}, {"date": "2024-07-08", "close": 0.006, "volume": 3569361.0}, {"date": "2024-07-09", "close": 0.007, "volume": 7397736.0}, {"date": "2024-07-10", "close": 0.007, "volume": 2040959.0}, {"date": "2024-07-18", "close": 0.006, "volume": 2410290.0}, {"date": "2024-07-22", "close": 0.007, "volume": 1654402.0}, {"date": "2024-07-23", "close": 0.007, "volume": 30063.0}, {"date": "2024-07-24", "close": 0.006, "volume": 755527.0}, {"date": "2024-07-30", "close": 0.006, "volume": 1561222.0}, {"date": "2024-07-31", "close": 0.006, "volume": 110005.0}, {"date": "2024-08-01", "close": 0.006, "volume": 141824.0}, {"date": "2024-08-05", "close": 0.006, "volume": 308178.0}, {"date": "2024-08-07", "close": 0.006, "volume": 281834.0}, {"date": "2024-08-08", "close": 0.006, "volume": 100818.0}, {"date": "2024-08-13", "close": 0.005, "volume": 116000.0}, {"date": "2024-08-14", "close": 0.0055, "volume": 115999.0}, {"date": "2024-08-16", "close": 0.006, "volume": 939001.0}, {"date": "2024-08-21", "close": 0.006, "volume": 164.0}, {"date": "2024-08-26", "close": 0.005, "volume": 311500.0}, {"date": "2024-08-27", "close": 0.005, "volume": 264000.0}, {"date": "2024-09-02", "close": 0.005, "volume": 423479.0}, {"date": "2024-09-04", "close": 0.005, "volume": 220818.0}, {"date": "2024-09-05", "close": 0.005, "volume": 5849959.0}, {"date": "2024-09-06", "close": 0.005, "volume": 1201600.0}, {"date": "2024-09-09", "close": 0.005, "volume": 19999.0}, {"date": "2024-09-12", "close": 0.005, "volume": 2614594.0}, {"date": "2024-09-16", "close": 0.005, "volume": 3132847.0}, {"date": "2024-09-17", "close": 0.005, "volume": 2653960.0}, {"date": "2024-09-18", "close": 0.005, "volume": 1057366.0}, {"date": "2024-09-19", "close": 0.005, "volume": 1558.0}, {"date": "2024-09-20", "close": 0.005, "volume": 10.0}, {"date": "2024-09-23", "close": 0.005, "volume": 180954.0}, {"date": "2024-09-26", "close": 0.005, "volume": 573000.0}, {"date": "2024-09-27", "close": 0.006, "volume": 945078.0}, {"date": "2024-09-30", "close": 0.006, "volume": 98340.0}, {"date": "2024-10-02", "close": 0.005, "volume": 497509.0}, {"date": "2024-10-03", "close": 0.005, "volume": 300000.0}, {"date": "2024-10-04", "close": 0.005, "volume": 160000.0}, {"date": "2024-10-07", "close": 0.006, "volume": 5859604.0}, {"date": "2024-10-08", "close": 0.005, "volume": 7188416.0}, {"date": "2024-10-09", "close": 0.005, "volume": 320103.0}, {"date": "2024-10-10", "close": 0.006, "volume": 606494.0}, {"date": "2024-10-11", "close": 0.005, "volume": 2903246.0}, {"date": "2024-10-14", "close": 0.005, "volume": 614175.0}, {"date": "2024-10-16", "close": 0.005, "volume": 2284100.0}, {"date": "2024-10-17", "close": 0.0055, "volume": 744166.0}, {"date": "2024-10-18", "close": 0.005, "volume": 2666666.0}, {"date": "2024-10-21", "close": 0.005, "volume": 126969.0}, {"date": "2024-10-22", "close": 0.006, "volume": 1000000.0}, {"date": "2024-10-24", "close": 0.005, "volume": 303601.0}, {"date": "2024-10-25", "close": 0.005, "volume": 3233920.0}, {"date": "2024-10-29", "close": 0.005, "volume": 300200.0}, {"date": "2024-10-30", "close": 0.005, "volume": 700000.0}, {"date": "2024-10-31", "close": 0.005, "volume": 854700.0}, {"date": "2024-11-01", "close": 0.005, "volume": 569905.0}, {"date": "2024-11-04", "close": 0.005, "volume": 175000.0}, {"date": "2024-11-05", "close": 0.005, "volume": 185000.0}, {"date": "2024-11-08", "close": 0.005, "volume": 507010.0}, {"date": "2024-11-11", "close": 0.005, "volume": 205889.0}, {"date": "2024-11-12", "close": 0.004, "volume": 1219081.0}, {"date": "2024-11-15", "close": 0.005, "volume": 3826478.0}, {"date": "2024-11-19", "close": 0.004, "volume": 1016155.0}, {"date": "2024-11-20", "close": 0.004, "volume": 43549.0}, {"date": "2024-11-21", "close": 0.005, "volume": 806000.0}, {"date": "2024-11-25", "close": 0.005, "volume": 2070095.0}, {"date": "2024-11-26", "close": 0.003, "volume": 16296964.0}, {"date": "2024-11-27", "close": 0.004, "volume": 1100180.0}, {"date": "2024-11-28", "close": 0.004, "volume": 1403548.0}, {"date": "2024-11-29", "close": 0.004, "volume": 548.0}, {"date": "2024-12-03", "close": 0.005, "volume": 1200045.0}, {"date": "2024-12-11", "close": 0.004, "volume": 236357.0}, {"date": "2024-12-16", "close": 0.005, "volume": 1200000.0}, {"date": "2024-12-17", "close": 0.005, "volume": 151852.0}, {"date": "2024-12-18", "close": 0.004, "volume": 2450235.0}, {"date": "2024-12-19", "close": 0.004, "volume": 484569.0}, {"date": "2024-12-20", "close": 0.004, "volume": 100000.0}, {"date": "2024-12-24", "close": 0.004, "volume": 400000.0}, {"date": "2024-12-27", "close": 0.004, "volume": 64215.0}, {"date": "2024-12-31", "close": 0.004, "volume": 450000.0}, {"date": "2025-01-03", "close": 0.004, "volume": 473000.0}, {"date": "2025-01-08", "close": 0.003, "volume": 704267.0}, {"date": "2025-01-09", "close": 0.003, "volume": 26710.0}, {"date": "2025-01-13", "close": 0.003, "volume": 21793.0}, {"date": "2025-01-14", "close": 0.003, "volume": 66198.0}, {"date": "2025-01-16", "close": 0.003, "volume": 33414.0}, {"date": "2025-01-20", "close": 0.003, "volume": 7000000.0}, {"date": "2025-01-21", "close": 0.003, "volume": 116311.0}, {"date": "2025-01-24", "close": 0.0035, "volume": 831673.0}, {"date": "2025-01-28", "close": 0.003, "volume": 2517873.0}, {"date": "2025-01-29", "close": 0.0035, "volume": 293672.0}, {"date": "2025-01-30", "close": 0.003, "volume": 295000.0}, {"date": "2025-01-31", "close": 0.004, "volume": 8857101.0}, {"date": "2025-02-03", "close": 0.005, "volume": 500000.0}, {"date": "2025-02-04", "close": 0.004, "volume": 2599999.0}, {"date": "2025-02-06", "close": 0.004, "volume": 76179.0}, {"date": "2025-02-11", "close": 0.005, "volume": 561969.0}, {"date": "2025-02-12", "close": 0.004, "volume": 180857.0}, {"date": "2025-02-14", "close": 0.004, "volume": 3387825.0}, {"date": "2025-02-17", "close": 0.004, "volume": 5137.0}, {"date": "2025-02-18", "close": 0.005, "volume": 204272.0}, {"date": "2025-02-19", "close": 0.004, "volume": 6085362.0}, {"date": "2025-02-20", "close": 0.004, "volume": 807800.0}, {"date": "2025-02-21", "close": 0.004, "volume": 200000.0}, {"date": "2025-02-24", "close": 0.004, "volume": 1330492.0}, {"date": "2025-03-03", "close": 0.004, "volume": 4690838.0}, {"date": "2025-03-04", "close": 0.004, "volume": 600000.0}, {"date": "2025-03-06", "close": 0.004, "volume": 700000.0}, {"date": "2025-03-11", "close": 0.004, "volume": 2677.0}, {"date": "2025-03-12", "close": 0.004, "volume": 150001.0}, {"date": "2025-03-14", "close": 0.004, "volume": 145653.0}, {"date": "2025-03-18", "close": 0.0045, "volume": 30000.0}, {"date": "2025-03-21", "close": 0.004, "volume": 100000.0}, {"date": "2025-03-24", "close": 0.004, "volume": 780000.0}, {"date": "2025-03-27", "close": 0.005, "volume": 820000.0}, {"date": "2025-03-28", "close": 0.004, "volume": 42937.0}, {"date": "2025-03-31", "close": 0.005, "volume": 1534182.0}, {"date": "2025-04-01", "close": 0.004, "volume": 1111044.0}, {"date": "2025-04-02", "close": 0.004, "volume": 125000.0}, {"date": "2025-04-04", "close": 0.005, "volume": 407975.0}, {"date": "2025-04-07", "close": 0.004, "volume": 267974.0}, {"date": "2025-04-09", "close": 0.004, "volume": 500000.0}, {"date": "2025-04-10", "close": 0.004, "volume": 100085.0}, {"date": "2025-04-11", "close": 0.004, "volume": 625012.0}, {"date": "2025-04-14", "close": 0.004, "volume": 1496000.0}, {"date": "2025-04-23", "close": 0.004, "volume": 3068312.0}, {"date": "2025-04-28", "close": 0.004, "volume": 1432131.0}, {"date": "2025-04-30", "close": 0.004, "volume": 1067533.0}, {"date": "2025-05-02", "close": 0.004, "volume": 2541824.0}, {"date": "2025-05-06", "close": 0.0035, "volume": 590000.0}, {"date": "2025-05-07", "close": 0.0035, "volume": 276000.0}, {"date": "2025-05-08", "close": 0.0035, "volume": 60000.0}, {"date": "2025-05-09", "close": 0.005, "volume": 1305474.0}, {"date": "2025-05-12", "close": 0.005, "volume": 2500000.0}, {"date": "2025-05-14", "close": 0.004, "volume": 3165433.0}, {"date": "2025-05-20", "close": 0.004, "volume": 115000.0}, {"date": "2025-05-22", "close": 0.004, "volume": 185000.0}, {"date": "2025-05-26", "close": 0.004, "volume": 52555.0}, {"date": "2025-05-27", "close": 0.004, "volume": 442445.0}, {"date": "2025-05-28", "close": 0.004, "volume": 2069500.0}, {"date": "2025-06-02", "close": 0.005, "volume": 5048301.0}, {"date": "2025-06-04", "close": 0.005, "volume": 1000000.0}, {"date": "2025-06-05", "close": 0.005, "volume": 100000.0}, {"date": "2025-06-06", "close": 0.005, "volume": 1267667.0}, {"date": "2025-06-10", "close": 0.008, "volume": 8893507.0}, {"date": "2025-06-11", "close": 0.005, "volume": 5697011.0}, {"date": "2025-06-12", "close": 0.005, "volume": 5405643.0}, {"date": "2025-06-13", "close": 0.0045, "volume": 251031.0}, {"date": "2025-06-16", "close": 0.004, "volume": 12154388.0}, {"date": "2025-06-17", "close": 0.004, "volume": 1190478.0}, {"date": "2025-06-18", "close": 0.0035, "volume": 646262.0}, {"date": "2025-06-23", "close": 0.004, "volume": 3065084.0}, {"date": "2025-06-24", "close": 0.004, "volume": 700580.0}, {"date": "2025-06-25", "close": 0.004, "volume": 60000.0}, {"date": "2025-06-26", "close": 0.003, "volume": 4970168.0}, {"date": "2025-06-30", "close": 0.004, "volume": 15028446.0}, {"date": "2025-07-01", "close": 0.004, "volume": 3475940.0}, {"date": "2025-07-02", "close": 0.004, "volume": 783361.0}, {"date": "2025-07-03", "close": 0.005, "volume": 50000.0}, {"date": "2025-07-04", "close": 0.004, "volume": 4508753.0}, {"date": "2025-07-07", "close": 0.004, "volume": 2300000.0}, {"date": "2025-07-11", "close": 0.005, "volume": 1750040.0}, {"date": "2025-07-14", "close": 0.0045, "volume": 4362.0}, {"date": "2025-07-15", "close": 0.0045, "volume": 254206.0}, {"date": "2025-07-16", "close": 0.005, "volume": 3101963.0}, {"date": "2025-07-17", "close": 0.004, "volume": 200000.0}, {"date": "2025-07-22", "close": 0.005, "volume": 50000.0}, {"date": "2025-07-24", "close": 0.0045, "volume": 2181.0}, {"date": "2025-07-30", "close": 0.0045, "volume": 950000.0}, {"date": "2025-07-31", "close": 0.0045, "volume": 100000.0}, {"date": "2025-08-04", "close": 0.004, "volume": 10412405.0}, {"date": "2025-08-05", "close": 0.004, "volume": 4666070.0}, {"date": "2025-08-06", "close": 0.004, "volume": 1203000.0}, {"date": "2025-08-07", "close": 0.004, "volume": 1990451.0}, {"date": "2025-08-12", "close": 0.004, "volume": 10000.0}, {"date": "2025-08-13", "close": 0.004, "volume": 540.0}, {"date": "2025-08-14", "close": 0.004, "volume": 250000.0}, {"date": "2025-08-18", "close": 0.004, "volume": 617000.0}, {"date": "2025-08-19", "close": 0.004, "volume": 2470573.0}, {"date": "2025-08-25", "close": 0.004, "volume": 87199.0}, {"date": "2025-08-28", "close": 0.004, "volume": 83000.0}, {"date": "2025-08-29", "close": 0.004, "volume": 203112.0}, {"date": "2025-09-02", "close": 0.004, "volume": 195600.0}, {"date": "2025-09-03", "close": 0.004, "volume": 1.0}, {"date": "2025-09-04", "close": 0.004, "volume": 1890399.0}, {"date": "2025-09-05", "close": 0.004, "volume": 20451.0}, {"date": "2025-09-08", "close": 0.004, "volume": 233549.0}, {"date": "2025-09-10", "close": 0.004, "volume": 1001262.0}, {"date": "2025-09-11", "close": 0.004, "volume": 2222095.0}, {"date": "2025-09-12", "close": 0.004, "volume": 339350.0}, {"date": "2025-09-16", "close": 0.003, "volume": 720045.0}, {"date": "2025-09-17", "close": 0.004, "volume": 130000.0}, {"date": "2025-09-19", "close": 0.004, "volume": 829667.0}, {"date": "2025-09-24", "close": 0.004, "volume": 1108334.0}, {"date": "2025-09-25", "close": 0.005, "volume": 453665.0}, {"date": "2025-09-26", "close": 0.004, "volume": 259037.0}, {"date": "2025-09-29", "close": 0.004, "volume": 4907.0}, {"date": "2025-10-01", "close": 0.004, "volume": 6364515.0}, {"date": "2025-10-06", "close": 0.005, "volume": 447911.0}, {"date": "2025-10-07", "close": 0.005, "volume": 20000.0}, {"date": "2025-10-08", "close": 0.005, "volume": 250000.0}, {"date": "2025-10-09", "close": 0.005, "volume": 3929628.0}, {"date": "2025-10-10", "close": 0.004, "volume": 21170815.0}, {"date": "2025-10-13", "close": 0.004, "volume": 672774.0}, {"date": "2025-10-14", "close": 0.004, "volume": 1460249.0}, {"date": "2025-10-15", "close": 0.004, "volume": 95042.0}, {"date": "2025-10-16", "close": 0.004, "volume": 757251.0}, {"date": "2025-10-17", "close": 0.004, "volume": 351191.0}, {"date": "2025-10-20", "close": 0.003, "volume": 1162560.0}, {"date": "2025-10-21", "close": 0.004, "volume": 7290424.0}, {"date": "2025-10-23", "close": 0.0045, "volume": 955916.0}, {"date": "2025-10-28", "close": 0.0045, "volume": 16555.0}, {"date": "2025-10-29", "close": 0.004, "volume": 1200000.0}, {"date": "2025-10-30", "close": 0.004, "volume": 750000.0}, {"date": "2025-10-31", "close": 0.004, "volume": 962616.0}, {"date": "2025-11-05", "close": 0.004, "volume": 4056948.0}, {"date": "2025-11-06", "close": 0.004, "volume": 122670.0}, {"date": "2025-11-11", "close": 0.004, "volume": 492612.0}, {"date": "2025-11-13", "close": 0.004, "volume": 1010.0}, {"date": "2025-11-14", "close": 0.004, "volume": 1506378.0}, {"date": "2025-11-17", "close": 0.005, "volume": 110000.0}, {"date": "2025-11-20", "close": 0.003, "volume": 15335347.0}, {"date": "2025-11-21", "close": 0.004, "volume": 37059614.0}, {"date": "2025-11-24", "close": 0.004, "volume": 812750.0}, {"date": "2025-11-25", "close": 0.004, "volume": 781948.0}, {"date": "2025-11-28", "close": 0.004, "volume": 718587.0}, {"date": "2025-12-01", "close": 0.004, "volume": 2000000.0}, {"date": "2025-12-02", "close": 0.004, "volume": 300000.0}, {"date": "2025-12-03", "close": 0.0035, "volume": 10310096.0}, {"date": "2025-12-04", "close": 0.004, "volume": 2500000.0}, {"date": "2025-12-05", "close": 0.004, "volume": 8405038.0}, {"date": "2025-12-08", "close": 0.004, "volume": 3000.0}, {"date": "2025-12-09", "close": 0.004, "volume": 1169962.0}, {"date": "2025-12-12", "close": 0.004, "volume": 170000.0}, {"date": "2025-12-15", "close": 0.004, "volume": 500000.0}, {"date": "2025-12-18", "close": 0.004, "volume": 1000000.0}, {"date": "2025-12-22", "close": 0.004, "volume": 500086.0}, {"date": "2025-12-23", "close": 0.004, "volume": 3198962.0}, {"date": "2025-12-29", "close": 0.004, "volume": 50246.0}, {"date": "2025-12-31", "close": 0.004, "volume": 301276.0}, {"date": "2026-01-02", "close": 0.004, "volume": 1495012.0}, {"date": "2026-01-05", "close": 0.004, "volume": 850000.0}, {"date": "2026-01-06", "close": 0.004, "volume": 100982.0}, {"date": "2026-01-07", "close": 0.004, "volume": 1382279.0}, {"date": "2026-01-08", "close": 0.004, "volume": 395.0}, {"date": "2026-01-12", "close": 0.0035, "volume": 190385.0}, {"date": "2026-01-13", "close": 0.004, "volume": 977000.0}, {"date": "2026-01-14", "close": 0.004, "volume": 554238.0}, {"date": "2026-01-15", "close": 0.004, "volume": 681648.0}, {"date": "2026-01-20", "close": 0.004, "volume": 7606.0}, {"date": "2026-01-21", "close": 0.0035, "volume": 2725000.0}, {"date": "2026-01-22", "close": 0.0035, "volume": 350000.0}, {"date": "2026-01-23", "close": 0.0035, "volume": 50000.0}, {"date": "2026-01-28", "close": 0.004, "volume": 9914512.0}, {"date": "2026-01-29", "close": 0.004, "volume": 141428.0}, {"date": "2026-01-30", "close": 0.004, "volume": 225050.0}, {"date": "2026-02-02", "close": 0.004, "volume": 1666666.0}, {"date": "2026-02-04", "close": 0.004, "volume": 202655.0}, {"date": "2026-02-05", "close": 0.004, "volume": 25000.0}, {"date": "2026-02-09", "close": 0.0035, "volume": 5889985.0}, {"date": "2026-02-10", "close": 0.003, "volume": 67202.0}, {"date": "2026-02-17", "close": 0.004, "volume": 14169.0}, {"date": "2026-02-23", "close": 0.003, "volume": 500000.0}, {"date": "2026-02-25", "close": 0.003, "volume": 1100.0}, {"date": "2026-02-26", "close": 0.003, "volume": 10616.0}, {"date": "2026-03-03", "close": 0.003, "volume": 24972723.0}, {"date": "2026-03-04", "close": 0.003, "volume": 6444272.0}, {"date": "2026-03-09", "close": 0.003, "volume": 48000.0}, {"date": "2026-03-10", "close": 0.0025, "volume": 4500000.0}, {"date": "2026-03-11", "close": 0.0025, "volume": 1000000.0}, {"date": "2026-03-13", "close": 0.003, "volume": 499999.0}, {"date": "2026-03-16", "close": 0.003, "volume": 200000.0}, {"date": "2026-03-19", "close": 0.002, "volume": 26773756.0}, {"date": "2026-03-20", "close": 0.002, "volume": 35852790.0}, {"date": "2026-03-23", "close": 0.002, "volume": 200000.0}, {"date": "2026-03-24", "close": 0.002, "volume": 1356866.0}, {"date": "2026-03-25", "close": 0.0015, "volume": 14650000.0}, {"date": "2026-03-26", "close": 0.0015, "volume": 1500000.0}, {"date": "2026-03-27", "close": 0.002, "volume": 100000.0}, {"date": "2026-03-30", "close": 0.001, "volume": 1390557.0}, {"date": "2026-03-31", "close": 0.001, "volume": 6736.0}, {"date": "2026-04-01", "close": 0.0015, "volume": 500000.0}, {"date": "2026-04-02", "close": 0.0015, "volume": 1154085.0}, {"date": "2026-04-07", "close": 0.002, "volume": 750000.0}, {"date": "2026-04-08", "close": 0.002, "volume": 19628.0}, {"date": "2026-04-10", "close": 0.0015, "volume": 5948.0}, {"date": "2026-04-13", "close": 0.0015, "volume": 151630.0}, {"date": "2026-04-14", "close": 0.0015, "volume": 4631041.0}, {"date": "2026-04-15", "close": 0.002, "volume": 2500000.0}, {"date": "2026-04-16", "close": 0.002, "volume": 5615333.0}, {"date": "2026-04-17", "close": 0.002, "volume": 30050055.0}, {"date": "2026-04-20", "close": 0.0015, "volume": 8936279.0}, {"date": "2026-04-21", "close": 0.002, "volume": 2406630.0}, {"date": "2026-04-22", "close": 0.002, "volume": 250000.0}, {"date": "2026-04-23", "close": 0.002, "volume": 1010305.0}, {"date": "2026-04-28", "close": 0.002, "volume": 1027280.0}, {"date": "2026-04-29", "close": 0.002, "volume": 251915.0}, {"date": "2026-05-05", "close": 0.0015, "volume": 9466667.0}, {"date": "2026-05-06", "close": 0.0015, "volume": 2519172.0}, {"date": "2026-05-07", "close": 0.0015, "volume": 2000000.0}, {"date": "2026-05-11", "close": 0.002, "volume": 704094.0}, {"date": "2026-05-12", "close": 0.002, "volume": 3121000.0}, {"date": "2026-05-13", "close": 0.002, "volume": 5260000.0}, {"date": "2026-05-14", "close": 0.002, "volume": 3287186.0}, {"date": "2026-05-15", "close": 0.002, "volume": 387555.0}, {"date": "2026-05-18", "close": 0.002, "volume": 502454.0}, {"date": "2026-05-25", "close": 0.002, "volume": 1950000.0}, {"date": "2026-05-26", "close": 0.002, "volume": 3250000.0}, {"date": "2026-05-27", "close": 0.002, "volume": 2023834.0}, {"date": "2026-05-28", "close": 0.002, "volume": 2000000.0}, {"date": "2026-06-01", "close": 0.0015, "volume": 9972975.0}, {"date": "2026-06-02", "close": 0.0015, "volume": 1340909.0}, {"date": "2026-06-03", "close": 0.001, "volume": 37500.0}, {"date": "2026-06-04", "close": 0.0015, "volume": 597500.0}, {"date": "2026-06-05", "close": 0.0015, "volume": 715424.0}, {"date": "2026-06-11", "close": 0.001, "volume": 100010.0}, {"date": "2026-06-15", "close": 0.001, "volume": 213756.0}, {"date": "2026-06-16", "close": 0.001, "volume": 239999.0}, {"date": "2026-06-17", "close": 0.001, "volume": 2374987.0}, {"date": "2026-06-19", "close": 0.001, "volume": 12487032.0}, {"date": "2026-06-23", "close": 0.001, "volume": 916365.0}, {"date": "2026-06-29", "close": 0.001, "volume": 8229956.0}, {"date": "2026-06-30", "close": 0.001, "volume": 427676.0}, {"date": "2026-07-07", "close": 0.001, "volume": 1000000.0}, {"date": "2026-07-08", "close": 0.001, "volume": 1000000.0}, {"date": "2026-07-09", "close": 0.002, "volume": 1500000.0}, {"date": "2026-07-15", "close": 0.002, "volume": 28260872.0}, {"date": "2026-07-16", "close": 0.001, "volume": 1977250.0}, {"date": "2026-07-17", "close": 0.002, "volume": 5082848.0}, {"date": "2026-07-22", "close": 0.002, "volume": 200000.0}, {"date": "2026-07-23", "close": 0.002, "volume": 5128.0}, {"date": "2026-07-24", "close": 0.001, "volume": 12000491.0}, {"date": "2026-07-28", "close": 0.0015, "volume": 1000000.0}, {"date": "2026-07-29", "close": 0.0015, "volume": 9650000.0}, {"date": "2026-07-30", "close": 0.0015, "volume": 2808640.0}, {"date": "2026-07-31", "close": 0.0015, "volume": 2965440.0}, {"date": "2026-08-03", "close": 0.0015, "volume": 6580.0}, {"date": "2026-08-04", "close": 0.0015, "volume": 7291500.0}, {"date": "2026-08-05", "close": 0.0015, "volume": 1349900.0}, {"date": "2026-08-07", "close": 0.0015, "volume": 500000.0}], "refreshing": true}