{"ticker": "HIQ", "overview": {"name": "Hitiq Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 5602.71, "sell_n": 0, "sell_sum": 0, "net": 5602.71, "insiders": 1, "first_date": "2026-07-14", "last_date": "2026-07-14"}, "metrics": {"ticker": "HIQ", "has_prices": true, "as_of": "2026-08-07", "last": 0.008, "prev_close": 0.008, "change": 0.0, "change_pct": 0.0, "session_volume": 340000.0, "vwap_5": 0.0075545300946186725, "vwap_20": 0.007555007838683846, "vwap_60": 0.007760066312997465, "vwap_250": 0.01331508234649485, "high_52w": 0.028, "low_52w": 0.005, "avg_volume_20": 3309516.05, "sessions": 400, "market_cap": {"value": 5794667.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140633", "src": "ASX", "ticker": "HIQ", "cik": "", "company": "Hitiq Limited", "company_raw": "Hitiq Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140633", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67192}, {"id": "ASX-03138304", "src": "ASX", "ticker": "HIQ", "cik": "", "company": "Hitiq Limited", "company_raw": "Hitiq Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138304", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77272}, {"id": "ASX-03134727", "src": "ASX", "ticker": "HIQ", "cik": "", "company": "Hitiq Limited", "company_raw": "Hitiq Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134727", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88792}, {"id": "ASX-03124930", "src": "ASX", "ticker": "HIQ", "cik": "", "company": "Hitiq Limited", "company_raw": "Hitiq Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124930", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "ASX-03121383", "src": "ASX", "ticker": "HIQ", "cik": "", "company": "Hitiq Limited", "company_raw": "HITIQ Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their HIQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121383", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131992}, {"id": "ASXSH-03117342", "src": "ASX", "ticker": "HIQ", "cik": "", "company": "Hitiq Limited", "company_raw": "Hitiq Limited", "who": "Kabunga Holdings Pty Ltd atf Kabunga Family Trust", "who_key": "Kabunga Holdings Pty Ltd atf Kabunga Family Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Kabunga Holdings Pty Ltd atf Kabunga Family Trust lifts HIQ 5.04% to 8.04%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117342", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "ASX-03118522", "src": "ASX", "ticker": "HIQ", "cik": "", "company": "Hitiq Limited", "company_raw": "HITIQ Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in HIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118522", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142072}, {"id": "ASX3Y-03111663-1", "src": "ASX", "ticker": "HIQ", "cik": "", "company": "Hitiq Limited", "company_raw": "Hitiq Limited", "who": "Earl Eddings", "who_key": "Earl Eddings", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5602.71, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $6K of HIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111663", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160792}, {"id": "ASXSH-03110427", "src": "ASX", "ticker": "HIQ", "cik": "", "company": "Hitiq Limited", "company_raw": "Hitiq Limited", "who": "Kabunga Holdings Pty Ltd atf KabungaFamily Trust", "who_key": "Kabunga Holdings Pty Ltd atf KabungaFamily Trust", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Kabunga Holdings Pty Ltd atf KabungaFamily Trust crosses the line: 5.04% of HIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110427", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176632}], "recent_buys": [{"id": "ASX3Y-03111663-1", "src": "ASX", "ticker": "HIQ", "cik": "", "company": "Hitiq Limited", "company_raw": "Hitiq Limited", "who": "Earl Eddings", "who_key": "Earl Eddings", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5602.71, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $6K of HIQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111663", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160792}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "MATTHEW CLAYWORTH", "notice_type": "3Y", "direct_shares": 482929333.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136574-6A1344220", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Kabunga Holdings Pty Ltd atf Kabunga Family Trust", "notice_type": "604", "direct_shares": 75240138.0, "indirect_shares": null, "indirect_account": null, "pct": 8.04, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117342-6A1337054", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "JENNIFER TUCKER", "notice_type": "3Y", "direct_shares": 1034173.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114503-6A1335588", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "EARL EDDINGS", "notice_type": "3Y", "direct_shares": 9534327.0, "indirect_shares": 29610.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. E4 Super Pty Ltd ATF E4 Family Super Fund (Mr Eddings is a beneficiary of that fund)", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111663-6A1334151", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Kabunga Holdings Pty Ltd atf KabungaFamily Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.04, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110427-6A1333608", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Earl Eddings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Earl Eddings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Tucker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Earl Eddings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Earl Eddings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Earl Eddings", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Earl Eddings", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Carulli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-11", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-23", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Barrie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-23", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Clayworth", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Clayworth", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Barrie", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Otto Buttula", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aidan Clarke", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Barrie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Otto Buttula", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aidan Clarke", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Carulli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/hiq", "needs_ocr": 0}], "directors": [{"name": "Jennifer Tucker", "first_seen": "2025-01-31", "last_seen": "2025-01-31", "status": "current", "notices": 1}, {"name": "Earl Eddings", "first_seen": "2024-10-03", "last_seen": "2025-07-11", "status": "current", "notices": 6}, {"name": "EARL EDDINGS", "first_seen": "2026-07-16", "last_seen": "2026-07-16", "status": "current", "notices": 1}, {"name": "JENNIFER TUCKER", "first_seen": "2026-07-27", "last_seen": "2026-07-27", "status": "current", "notices": 1}, {"name": "MATTHEW CLAYWORTH", "first_seen": "2026-09-17", "last_seen": "2026-09-17", "status": "current", "notices": 1}, {"name": "Mike Vegar", "first_seen": "2023-09-04", "last_seen": "2023-09-04", "status": "past", "notices": 1}, {"name": "Otto Buttula", "first_seen": "2023-07-21", "last_seen": "2023-11-27", "status": "past", "notices": 3}, {"name": "Aidan Clarke", "first_seen": "2023-11-27", "last_seen": "2023-11-27", "status": "past", "notices": 2}, {"name": "Matthew Clayworth", "first_seen": "2023-12-01", "last_seen": "2024-01-22", "status": "past", "notices": 2}, {"name": "James Barrie", "first_seen": "2023-11-27", "last_seen": "2024-02-23", "status": "past", "notices": 3}, {"name": "Glenn Smith", "first_seen": "2023-07-05", "last_seen": "2024-02-23", "status": "past", "notices": 3}, {"name": "Phil Carulli", "first_seen": "2023-11-27", "last_seen": "2024-06-11", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Earl Eddings", "who_key": "Earl Eddings", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5602.71, "sold": 0, "net": 5602.71, "trades": 1, "top_score": 25.7, "lean": "buying", "history": [{"action": "BUY", "amount": 5602.71, "date": "2026-07-14", "score": 25.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111663"}], "latest": {"action": "BUY", "amount": 5602.71, "date": "2026-07-14", "score": 25.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111663"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155853-6A1352700"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149971-6A1349896"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Notice of AGM date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147155-6A1348724"}, {"date": "2026-09-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - HIQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141324-6A1346270"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "R&D Tax Incentive Loan Facility", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138615-6A1345123"}], "performance": {"ticker": "HIQ", "has_prices": true, "summary": {"n": 1, "avg": -0.7, "win_rate": 0.0, "best": -0.7, "worst": -0.7, "as_of": "2026-11-02"}, "buys": [{"who": "Earl Eddings", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5602.71, "date": "2026-07-14", "score": 25.7, "ref_price": 0.01, "return": -0.7}]}, "price_series": [{"date": "2021-06-16", "close": 0.161667, "volume": 12457155.0}, {"date": "2021-06-17", "close": 0.14058, "volume": 4480174.0}, {"date": "2021-06-18", "close": 0.1440945, "volume": 1250306.0}, {"date": "2021-06-21", "close": 0.133551, "volume": 1234335.0}, {"date": "2021-06-22", "close": 0.133551, "volume": 1272148.0}, {"date": "2021-06-23", "close": 0.133551, "volume": 924773.0}, {"date": "2021-06-24", "close": 0.133551, "volume": 2166698.0}, {"date": "2021-06-25", "close": 0.133551, "volume": 427910.0}, {"date": "2021-06-28", "close": 0.133551, "volume": 350528.0}, {"date": "2021-06-29", "close": 0.1370655, "volume": 223911.0}, {"date": "2021-06-30", "close": 0.133551, "volume": 241333.0}, {"date": "2021-07-01", "close": 0.133551, "volume": 87866.0}, {"date": "2021-07-02", "close": 0.1370655, "volume": 276187.0}, {"date": "2021-07-05", "close": 0.1370655, "volume": 311545.0}, {"date": "2021-07-06", "close": 0.133551, "volume": 255923.0}, {"date": "2021-07-07", "close": 0.133551, "volume": 140511.0}, {"date": "2021-07-08", "close": 0.1370655, "volume": 87332.0}, {"date": "2021-07-09", "close": 0.133551, "volume": 186507.0}, {"date": "2021-07-12", "close": 0.126522, "volume": 647647.0}, {"date": "2021-07-13", "close": 0.126522, "volume": 243208.0}, {"date": "2021-07-14", "close": 0.1370655, "volume": 1766593.0}, {"date": "2021-07-15", "close": 0.1370655, "volume": 2278846.0}, {"date": "2021-07-16", "close": 0.1370655, "volume": 399189.0}, {"date": "2021-07-19", "close": 0.1370655, "volume": 560891.0}, {"date": "2021-07-20", "close": 0.126522, "volume": 602852.0}, {"date": "2021-07-21", "close": 0.133551, "volume": 793569.0}, {"date": "2021-07-22", "close": 0.133551, "volume": 570727.0}, {"date": "2021-07-23", "close": 0.126522, "volume": 571808.0}, {"date": "2021-07-26", "close": 0.1230075, "volume": 912898.0}, {"date": "2021-07-27", "close": 0.112464, "volume": 601206.0}, {"date": "2021-07-28", "close": 0.1159785, "volume": 773109.0}, {"date": "2021-07-29", "close": 0.11422125, "volume": 225257.0}, {"date": "2021-07-30", "close": 0.1089495, "volume": 319027.0}, {"date": "2021-08-02", "close": 0.1159785, "volume": 896473.0}, {"date": "2021-08-03", "close": 0.1089495, "volume": 263510.0}, {"date": "2021-08-04", "close": 0.1089495, "volume": 606004.0}, {"date": "2021-08-05", "close": 0.112464, "volume": 669007.0}, {"date": "2021-08-06", "close": 0.1159785, "volume": 365935.0}, {"date": "2021-08-09", "close": 0.112464, "volume": 442568.0}, {"date": "2021-08-10", "close": 0.112464, "volume": 929370.0}, {"date": "2021-08-11", "close": 0.112464, "volume": 350411.0}, {"date": "2021-08-12", "close": 0.112464, "volume": 390930.0}, {"date": "2021-08-13", "close": 0.1159785, "volume": 489412.0}, {"date": "2021-08-16", "close": 0.119493, "volume": 1063207.0}, {"date": "2021-08-17", "close": 0.126522, "volume": 31723.0}, {"date": "2021-08-18", "close": 0.1230075, "volume": 313268.0}, {"date": "2021-08-19", "close": 0.1159785, "volume": 618495.0}, {"date": "2021-08-20", "close": 0.112464, "volume": 307559.0}, {"date": "2021-08-23", "close": 0.1230075, "volume": 560347.0}, {"date": "2021-08-24", "close": 0.1230075, "volume": 121342.0}, {"date": "2021-08-25", "close": 0.119493, "volume": 601528.0}, {"date": "2021-08-26", "close": 0.119493, "volume": 129775.0}, {"date": "2021-08-27", "close": 0.1159785, "volume": 205715.0}, {"date": "2021-08-30", "close": 0.1230075, "volume": 127663.0}, {"date": "2021-08-31", "close": 0.1159785, "volume": 262303.0}, {"date": "2021-09-01", "close": 0.119493, "volume": 107749.0}, {"date": "2021-09-02", "close": 0.112464, "volume": 166061.0}, {"date": "2021-09-03", "close": 0.112464, "volume": 147203.0}, {"date": "2021-09-06", "close": 0.112464, "volume": 152797.0}, {"date": "2021-09-07", "close": 0.1089495, "volume": 32885.0}, {"date": "2021-09-08", "close": 0.112464, "volume": 421366.0}, {"date": "2021-09-09", "close": 0.11070675, "volume": 636825.0}, {"date": "2021-09-10", "close": 0.1089495, "volume": 76359.0}, {"date": "2021-09-13", "close": 0.112464, "volume": 576551.0}, {"date": "2021-09-14", "close": 0.105435, "volume": 134183.0}, {"date": "2021-09-15", "close": 0.1019205, "volume": 322854.0}, {"date": "2021-09-16", "close": 0.105435, "volume": 16891.0}, {"date": "2021-09-17", "close": 0.1019205, "volume": 12527.0}, {"date": "2021-09-20", "close": 0.098406, "volume": 524150.0}, {"date": "2021-09-21", "close": 0.0948915, "volume": 209155.0}, {"date": "2021-09-22", "close": 0.1019205, "volume": 508057.0}, {"date": "2021-09-23", "close": 0.105435, "volume": 618979.0}, {"date": "2021-09-24", "close": 0.1089495, "volume": 729062.0}, {"date": "2021-09-27", "close": 0.11422125, "volume": 44191.0}, {"date": "2021-09-28", "close": 0.1089495, "volume": 131125.0}, {"date": "2021-09-29", "close": 0.105435, "volume": 225999.0}, {"date": "2021-09-30", "close": 0.105435, "volume": 92586.0}, {"date": "2021-10-01", "close": 0.105435, "volume": 88151.0}, {"date": "2021-10-04", "close": 0.1019205, "volume": 426469.0}, {"date": "2021-10-05", "close": 0.1019205, "volume": 147149.0}, {"date": "2021-10-06", "close": 0.105435, "volume": 230410.0}, {"date": "2021-10-07", "close": 0.105435, "volume": 94473.0}, {"date": "2021-10-08", "close": 0.105435, "volume": 46665.0}, {"date": "2021-10-11", "close": 0.112464, "volume": 17072.0}, {"date": "2021-10-12", "close": 0.112464, "volume": 710134.0}, {"date": "2021-10-13", "close": 0.119493, "volume": 248858.0}, {"date": "2021-10-14", "close": 0.11773575, "volume": 94776.0}, {"date": "2021-10-15", "close": 0.1089495, "volume": 330994.0}, {"date": "2021-10-18", "close": 0.112464, "volume": 47802.0}, {"date": "2021-10-19", "close": 0.119493, "volume": 534511.0}, {"date": "2021-10-20", "close": 0.133551, "volume": 748445.0}, {"date": "2021-10-21", "close": 0.1370655, "volume": 1219190.0}, {"date": "2021-10-22", "close": 0.133551, "volume": 154139.0}, {"date": "2021-10-25", "close": 0.1370655, "volume": 74940.0}, {"date": "2021-10-26", "close": 0.1300365, "volume": 333722.0}, {"date": "2021-10-27", "close": 0.126522, "volume": 55144.0}, {"date": "2021-10-28", "close": 0.126522, "volume": 19917.0}, {"date": "2021-10-29", "close": 0.1230075, "volume": 228510.0}, {"date": "2021-11-01", "close": 0.133551, "volume": 908765.0}, {"date": "2021-11-02", "close": 0.1300365, "volume": 320193.0}, {"date": "2021-11-03", "close": 0.1230075, "volume": 116877.0}, {"date": "2021-11-04", "close": 0.119493, "volume": 48461.0}, {"date": "2021-11-05", "close": 0.1300365, "volume": 148212.0}, {"date": "2021-11-08", "close": 0.126522, "volume": 69620.0}, {"date": "2021-11-09", "close": 0.133551, "volume": 2359328.0}, {"date": "2021-11-10", "close": 0.133551, "volume": 146906.0}, {"date": "2021-11-11", "close": 0.133551, "volume": 96803.0}, {"date": "2021-11-12", "close": 0.1300365, "volume": 1980.0}, {"date": "2021-11-15", "close": 0.1230075, "volume": 237724.0}, {"date": "2021-11-16", "close": 0.1230075, "volume": 182915.0}, {"date": "2021-11-17", "close": 0.1159785, "volume": 430179.0}, {"date": "2021-11-18", "close": 0.119493, "volume": 71790.0}, {"date": "2021-11-22", "close": 0.126522, "volume": 228086.0}, {"date": "2021-11-23", "close": 0.126522, "volume": 75087.0}, {"date": "2021-11-24", "close": 0.119493, "volume": 7419.0}, {"date": "2021-11-25", "close": 0.119493, "volume": 26984.0}, {"date": "2021-11-26", "close": 0.112464, "volume": 196837.0}, {"date": "2021-11-29", "close": 0.1089495, "volume": 621231.0}, {"date": "2021-11-30", "close": 0.1230075, "volume": 193587.0}, {"date": "2021-12-01", "close": 0.119493, "volume": 23504.0}, {"date": "2021-12-02", "close": 0.119493, "volume": 17022.0}, {"date": "2021-12-03", "close": 0.112464, "volume": 163535.0}, {"date": "2021-12-06", "close": 0.105435, "volume": 393763.0}, {"date": "2021-12-07", "close": 0.11422125, "volume": 1724.0}, {"date": "2021-12-08", "close": 0.105435, "volume": 47614.0}, {"date": "2021-12-09", "close": 0.112464, "volume": 66127.0}, {"date": "2021-12-13", "close": 0.105435, "volume": 128276.0}, {"date": "2021-12-14", "close": 0.105435, "volume": 50839.0}, {"date": "2021-12-16", "close": 0.105435, "volume": 355669.0}, {"date": "2021-12-17", "close": 0.098406, "volume": 207940.0}, {"date": "2021-12-20", "close": 0.1019205, "volume": 263032.0}, {"date": "2021-12-21", "close": 0.098406, "volume": 972177.0}, {"date": "2021-12-22", "close": 0.098406, "volume": 173467.0}, {"date": "2021-12-23", "close": 0.098406, "volume": 8621.0}, {"date": "2021-12-24", "close": 0.112464, "volume": 131740.0}, {"date": "2021-12-29", "close": 0.1019205, "volume": 210267.0}, {"date": "2021-12-30", "close": 0.1019205, "volume": 43426.0}, {"date": "2021-12-31", "close": 0.1089495, "volume": 34574.0}, {"date": "2022-01-04", "close": 0.112464, "volume": 60674.0}, {"date": "2022-01-05", "close": 0.1089495, "volume": 101242.0}, {"date": "2022-01-06", "close": 0.1089495, "volume": 90534.0}, {"date": "2022-01-07", "close": 0.1089495, "volume": 2436.0}, {"date": "2022-01-10", "close": 0.1089495, "volume": 75538.0}, {"date": "2022-01-11", "close": 0.105435, "volume": 302401.0}, {"date": "2022-01-12", "close": 0.1019205, "volume": 10149.0}, {"date": "2022-01-13", "close": 0.1019205, "volume": 142488.0}, {"date": "2022-01-14", "close": 0.098406, "volume": 136433.0}, {"date": "2022-01-17", "close": 0.098406, "volume": 51605.0}, {"date": "2022-01-18", "close": 0.098406, "volume": 7113.0}, {"date": "2022-01-19", "close": 0.10367775, "volume": 359465.0}, {"date": "2022-01-20", "close": 0.1019205, "volume": 159479.0}, {"date": "2022-01-21", "close": 0.098406, "volume": 128041.0}, {"date": "2022-01-24", "close": 0.098406, "volume": 330997.0}, {"date": "2022-01-25", "close": 0.0878625, "volume": 194996.0}, {"date": "2022-01-27", "close": 0.091377, "volume": 174304.0}, {"date": "2022-01-28", "close": 0.0878625, "volume": 178458.0}, {"date": "2022-01-31", "close": 0.0878625, "volume": 19691.0}, {"date": "2022-02-01", "close": 0.084348, "volume": 1598.0}, {"date": "2022-02-02", "close": 0.084348, "volume": 160582.0}, {"date": "2022-02-03", "close": 0.0878625, "volume": 280758.0}, {"date": "2022-02-04", "close": 0.0878625, "volume": 120011.0}, {"date": "2022-02-07", "close": 0.077319, "volume": 176613.0}, {"date": "2022-02-08", "close": 0.0878625, "volume": 99158.0}, {"date": "2022-02-09", "close": 0.084348, "volume": 35567.0}, {"date": "2022-02-10", "close": 0.084348, "volume": 183093.0}, {"date": "2022-02-14", "close": 0.0738045, "volume": 217611.0}, {"date": "2022-02-15", "close": 0.077319, "volume": 413375.0}, {"date": "2022-02-16", "close": 0.0808335, "volume": 44480.0}, {"date": "2022-02-17", "close": 0.0808335, "volume": 90565.0}, {"date": "2022-02-21", "close": 0.0808335, "volume": 47517.0}, {"date": "2022-02-23", "close": 0.07029, "volume": 1864106.0}, {"date": "2022-02-24", "close": 0.0688842, "volume": 109014.0}, {"date": "2022-02-25", "close": 0.07029, "volume": 435610.0}, {"date": "2022-02-28", "close": 0.07029, "volume": 40777.0}, {"date": "2022-03-01", "close": 0.077319, "volume": 694794.0}, {"date": "2022-03-02", "close": 0.0808335, "volume": 218031.0}, {"date": "2022-03-03", "close": 0.084348, "volume": 75403.0}, {"date": "2022-03-07", "close": 0.084348, "volume": 891246.0}, {"date": "2022-03-08", "close": 0.077319, "volume": 196998.0}, {"date": "2022-03-10", "close": 0.0738045, "volume": 142363.0}, {"date": "2022-03-11", "close": 0.0738045, "volume": 20832.0}, {"date": "2022-03-14", "close": 0.0808335, "volume": 53128.0}, {"date": "2022-03-15", "close": 0.084348, "volume": 115741.0}, {"date": "2022-03-16", "close": 0.0738045, "volume": 14955.0}, {"date": "2022-03-17", "close": 0.0738045, "volume": 143235.0}, {"date": "2022-03-18", "close": 0.0738045, "volume": 7603.0}, {"date": "2022-03-21", "close": 0.077319, "volume": 20074.0}, {"date": "2022-03-22", "close": 0.077319, "volume": 35567.0}, {"date": "2022-03-23", "close": 0.0738045, "volume": 17072.0}, {"date": "2022-03-25", "close": 0.0808335, "volume": 212429.0}, {"date": "2022-03-28", "close": 0.0808335, "volume": 24301.0}, {"date": "2022-03-29", "close": 0.0808335, "volume": 144742.0}, {"date": "2022-03-30", "close": 0.0808335, "volume": 121305.0}, {"date": "2022-03-31", "close": 0.084348, "volume": 17755.0}, {"date": "2022-04-01", "close": 0.08259075, "volume": 93137.0}, {"date": "2022-04-04", "close": 0.084348, "volume": 230081.0}, {"date": "2022-04-05", "close": 0.084348, "volume": 439085.0}, {"date": "2022-04-06", "close": 0.0808335, "volume": 11736.0}, {"date": "2022-04-07", "close": 0.077319, "volume": 62760.0}, {"date": "2022-04-08", "close": 0.077319, "volume": 111804.0}, {"date": "2022-04-11", "close": 0.077319, "volume": 36389.0}, {"date": "2022-04-12", "close": 0.0738045, "volume": 4871.0}, {"date": "2022-04-13", "close": 0.0738045, "volume": 111659.0}, {"date": "2022-04-14", "close": 0.077319, "volume": 78522.0}, {"date": "2022-04-19", "close": 0.077319, "volume": 296.0}, {"date": "2022-04-20", "close": 0.0738045, "volume": 237431.0}, {"date": "2022-04-21", "close": 0.07029, "volume": 633752.0}, {"date": "2022-04-22", "close": 0.0695871, "volume": 241855.0}, {"date": "2022-04-27", "close": 0.0653697, "volume": 179337.0}, {"date": "2022-04-28", "close": 0.0646668, "volume": 24186.0}, {"date": "2022-04-29", "close": 0.0653697, "volume": 7611.0}, {"date": "2022-05-02", "close": 0.063261, "volume": 147418.0}, {"date": "2022-05-04", "close": 0.063261, "volume": 214039.0}, {"date": "2022-05-05", "close": 0.0590436, "volume": 28454.0}, {"date": "2022-05-06", "close": 0.0520146, "volume": 1643427.0}, {"date": "2022-05-09", "close": 0.0534204, "volume": 124450.0}, {"date": "2022-05-10", "close": 0.0618552, "volume": 43616.0}, {"date": "2022-05-11", "close": 0.0506088, "volume": 458813.0}, {"date": "2022-05-12", "close": 0.0414711, "volume": 567146.0}, {"date": "2022-05-13", "close": 0.0477972, "volume": 196675.0}, {"date": "2022-05-16", "close": 0.0477972, "volume": 39418.0}, {"date": "2022-05-17", "close": 0.0477972, "volume": 35567.0}, {"date": "2022-05-18", "close": 0.0435798, "volume": 103541.0}, {"date": "2022-05-19", "close": 0.0428769, "volume": 285958.0}, {"date": "2022-05-20", "close": 0.042174, "volume": 205179.0}, {"date": "2022-05-23", "close": 0.0414711, "volume": 295206.0}, {"date": "2022-05-24", "close": 0.042174, "volume": 773699.0}, {"date": "2022-05-25", "close": 0.0414711, "volume": 13077.0}, {"date": "2022-05-26", "close": 0.0358479, "volume": 594679.0}, {"date": "2022-05-27", "close": 0.0372537, "volume": 20956.0}, {"date": "2022-05-30", "close": 0.035145, "volume": 511965.0}, {"date": "2022-05-31", "close": 0.0330363, "volume": 85917.0}, {"date": "2022-06-01", "close": 0.0337392, "volume": 142666.0}, {"date": "2022-06-02", "close": 0.0337392, "volume": 5691.0}, {"date": "2022-06-03", "close": 0.0344421, "volume": 194267.0}, {"date": "2022-06-06", "close": 0.035145, "volume": 28454.0}, {"date": "2022-06-08", "close": 0.0344421, "volume": 1109876.0}, {"date": "2022-06-10", "close": 0.0316305, "volume": 52345.0}, {"date": "2022-06-14", "close": 0.0302247, "volume": 177835.0}, {"date": "2022-06-16", "close": 0.0302247, "volume": 237654.0}, {"date": "2022-06-17", "close": 0.0288189, "volume": 1394120.0}, {"date": "2022-06-20", "close": 0.0288189, "volume": 272645.0}, {"date": "2022-06-21", "close": 0.0267102, "volume": 467001.0}, {"date": "2022-06-22", "close": 0.0267102, "volume": 314767.0}, {"date": "2022-06-23", "close": 0.02635875, "volume": 311185.0}, {"date": "2022-06-24", "close": 0.0267102, "volume": 903530.0}, {"date": "2022-06-28", "close": 0.0288189, "volume": 273286.0}, {"date": "2022-06-29", "close": 0.028116, "volume": 213402.0}, {"date": "2022-06-30", "close": 0.028116, "volume": 24784.0}, {"date": "2022-07-01", "close": 0.0274131, "volume": 601064.0}, {"date": "2022-07-04", "close": 0.0302247, "volume": 6773.0}, {"date": "2022-07-06", "close": 0.0379566, "volume": 323174.0}, {"date": "2022-07-07", "close": 0.0379566, "volume": 14227.0}, {"date": "2022-07-08", "close": 0.042174, "volume": 202732.0}, {"date": "2022-07-11", "close": 0.0442827, "volume": 169274.0}, {"date": "2022-07-12", "close": 0.049203, "volume": 1063451.0}, {"date": "2022-07-13", "close": 0.0513117, "volume": 274844.0}, {"date": "2022-07-14", "close": 0.0485001, "volume": 191781.0}, {"date": "2022-07-15", "close": 0.0506088, "volume": 205375.0}, {"date": "2022-07-18", "close": 0.0506088, "volume": 81370.0}, {"date": "2022-07-19", "close": 0.0506088, "volume": 98519.0}, {"date": "2022-07-20", "close": 0.0513117, "volume": 23010.0}, {"date": "2022-07-21", "close": 0.05166315, "volume": 58409.0}, {"date": "2022-07-22", "close": 0.0456885, "volume": 298220.0}, {"date": "2022-07-25", "close": 0.0520146, "volume": 531521.0}, {"date": "2022-07-26", "close": 0.0527175, "volume": 169940.0}, {"date": "2022-07-27", "close": 0.0548262, "volume": 42680.0}, {"date": "2022-07-28", "close": 0.0534204, "volume": 32010.0}, {"date": "2022-07-29", "close": 0.049203, "volume": 57778.0}, {"date": "2022-08-01", "close": 0.0541233, "volume": 59770.0}, {"date": "2022-08-02", "close": 0.0520146, "volume": 58617.0}, {"date": "2022-08-03", "close": 0.0506088, "volume": 61282.0}, {"date": "2022-08-04", "close": 0.0442827, "volume": 285746.0}, {"date": "2022-08-05", "close": 0.0456885, "volume": 112390.0}, {"date": "2022-08-08", "close": 0.0435798, "volume": 60074.0}, {"date": "2022-08-09", "close": 0.0470943, "volume": 64020.0}, {"date": "2022-08-10", "close": 0.0470943, "volume": 10586.0}, {"date": "2022-08-11", "close": 0.0470943, "volume": 30080.0}, {"date": "2022-08-12", "close": 0.0470943, "volume": 71729.0}, {"date": "2022-08-15", "close": 0.049203, "volume": 184948.0}, {"date": "2022-08-16", "close": 0.049203, "volume": 14227.0}, {"date": "2022-08-17", "close": 0.049203, "volume": 31219.0}, {"date": "2022-08-18", "close": 0.0456885, "volume": 46401.0}, {"date": "2022-08-19", "close": 0.0449856, "volume": 8858.0}, {"date": "2022-08-23", "close": 0.0386595, "volume": 214470.0}, {"date": "2022-08-25", "close": 0.0358479, "volume": 168789.0}, {"date": "2022-08-29", "close": 0.042174, "volume": 105253.0}, {"date": "2022-08-31", "close": 0.0400653, "volume": 14227.0}, {"date": "2022-09-01", "close": 0.0400653, "volume": 32945.0}, {"date": "2022-09-02", "close": 0.035145, "volume": 319058.0}, {"date": "2022-09-09", "close": 0.0358479, "volume": 279.0}, {"date": "2022-09-12", "close": 0.0316305, "volume": 107947.0}, {"date": "2022-09-13", "close": 0.0344421, "volume": 323293.0}, {"date": "2022-09-14", "close": 0.0379566, "volume": 45023.0}, {"date": "2022-09-15", "close": 0.0386595, "volume": 153518.0}, {"date": "2022-09-16", "close": 0.0386595, "volume": 12847.0}, {"date": "2022-09-19", "close": 0.0344421, "volume": 437126.0}, {"date": "2022-09-20", "close": 0.035145, "volume": 42680.0}, {"date": "2022-09-28", "close": 0.0463914, "volume": 39755.0}, {"date": "2022-09-30", "close": 0.0386595, "volume": 207882.0}, {"date": "2022-10-03", "close": 0.0379566, "volume": 14013.0}, {"date": "2022-10-05", "close": 0.0400653, "volume": 28454.0}, {"date": "2022-10-06", "close": 0.0400653, "volume": 3649.0}, {"date": "2022-10-10", "close": 0.0407682, "volume": 198471.0}, {"date": "2022-10-14", "close": 0.0344421, "volume": 139104.0}, {"date": "2022-10-17", "close": 0.0337392, "volume": 80185.0}, {"date": "2022-10-18", "close": 0.0330363, "volume": 88981.0}, {"date": "2022-10-19", "close": 0.035145, "volume": 65062.0}, {"date": "2022-10-24", "close": 0.0330363, "volume": 11996.0}, {"date": "2022-10-25", "close": 0.0309276, "volume": 4979.0}, {"date": "2022-10-26", "close": 0.0316305, "volume": 154342.0}, {"date": "2022-10-27", "close": 0.0288189, "volume": 282390.0}, {"date": "2022-11-02", "close": 0.021087, "volume": 430672.0}, {"date": "2022-11-03", "close": 0.0337392, "volume": 673892.0}, {"date": "2022-11-04", "close": 0.056232, "volume": 1659472.0}, {"date": "2022-11-07", "close": 0.042174, "volume": 1168058.0}, {"date": "2022-11-08", "close": 0.0407682, "volume": 987579.0}, {"date": "2022-11-09", "close": 0.043, "volume": 391190.0}, {"date": "2022-11-10", "close": 0.0445, "volume": 42739.0}, {"date": "2022-11-11", "close": 0.045, "volume": 6742.0}, {"date": "2022-11-14", "close": 0.041, "volume": 98116.0}, {"date": "2022-11-15", "close": 0.041, "volume": 136549.0}, {"date": "2022-11-17", "close": 0.04, "volume": 54293.0}, {"date": "2022-11-21", "close": 0.037, "volume": 9523.0}, {"date": "2022-11-22", "close": 0.034, "volume": 174197.0}, {"date": "2022-11-23", "close": 0.031, "volume": 117612.0}, {"date": "2022-11-24", "close": 0.032, "volume": 684803.0}, {"date": "2022-11-25", "close": 0.029, "volume": 250722.0}, {"date": "2022-11-28", "close": 0.035, "volume": 163760.0}, {"date": "2022-11-29", "close": 0.037, "volume": 100680.0}, {"date": "2022-11-30", "close": 0.033, "volume": 30634.0}, {"date": "2022-12-01", "close": 0.036, "volume": 28212.0}, {"date": "2022-12-02", "close": 0.034, "volume": 98695.0}, {"date": "2022-12-06", "close": 0.036, "volume": 15000.0}, {"date": "2022-12-07", "close": 0.039, "volume": 100000.0}, {"date": "2022-12-08", "close": 0.037, "volume": 26000.0}, {"date": "2022-12-09", "close": 0.037, "volume": 244697.0}, {"date": "2022-12-12", "close": 0.034, "volume": 73888.0}, {"date": "2022-12-14", "close": 0.031, "volume": 20000.0}, {"date": "2022-12-15", "close": 0.034, "volume": 18247.0}, {"date": "2022-12-16", "close": 0.034, "volume": 65.0}, {"date": "2022-12-19", "close": 0.028, "volume": 1187402.0}, {"date": "2022-12-20", "close": 0.028, "volume": 70000.0}, {"date": "2022-12-21", "close": 0.03, "volume": 182232.0}, {"date": "2022-12-22", "close": 0.03, "volume": 100000.0}, {"date": "2022-12-23", "close": 0.027, "volume": 2342994.0}, {"date": "2022-12-28", "close": 0.026, "volume": 2490706.0}, {"date": "2022-12-29", "close": 0.025, "volume": 875200.0}, {"date": "2022-12-30", "close": 0.025, "volume": 1705960.0}, {"date": "2023-01-03", "close": 0.027, "volume": 289620.0}, {"date": "2023-01-04", "close": 0.027, "volume": 230000.0}, {"date": "2023-01-05", "close": 0.027, "volume": 276338.0}, {"date": "2023-01-06", "close": 0.029, "volume": 10345.0}, {"date": "2023-01-09", "close": 0.03, "volume": 7166.0}, {"date": "2023-01-12", "close": 0.028, "volume": 783803.0}, {"date": "2023-01-13", "close": 0.034, "volume": 1072545.0}, {"date": "2023-01-16", "close": 0.032, "volume": 115255.0}, {"date": "2023-01-17", "close": 0.031, "volume": 6725.0}, {"date": "2023-01-18", "close": 0.03, "volume": 1026707.0}, {"date": "2023-01-19", "close": 0.031, "volume": 521628.0}, {"date": "2023-01-20", "close": 0.029, "volume": 6633.0}, {"date": "2023-01-23", "close": 0.03, "volume": 209999.0}, {"date": "2023-01-24", "close": 0.029, "volume": 725000.0}, {"date": "2023-01-25", "close": 0.029, "volume": 125000.0}, {"date": "2023-01-27", "close": 0.028, "volume": 887168.0}, {"date": "2023-01-31", "close": 0.029, "volume": 78962.0}, {"date": "2023-02-01", "close": 0.033, "volume": 390588.0}, {"date": "2023-02-02", "close": 0.031, "volume": 207087.0}, {"date": "2023-02-06", "close": 0.03, "volume": 109216.0}, {"date": "2023-02-07", "close": 0.032, "volume": 330752.0}, {"date": "2023-02-08", "close": 0.0295, "volume": 184666.0}, {"date": "2023-02-09", "close": 0.029, "volume": 178500.0}, {"date": "2023-02-14", "close": 0.028, "volume": 92515.0}, {"date": "2023-02-15", "close": 0.03, "volume": 223329.0}, {"date": "2023-02-16", "close": 0.03, "volume": 19734.0}, {"date": "2023-02-17", "close": 0.03, "volume": 16700.0}, {"date": "2023-02-20", "close": 0.03, "volume": 20000.0}, {"date": "2023-02-21", "close": 0.03, "volume": 3333.0}, {"date": "2023-02-23", "close": 0.03, "volume": 8166.0}, {"date": "2023-02-27", "close": 0.03, "volume": 43927.0}, {"date": "2023-02-28", "close": 0.028, "volume": 986299.0}, {"date": "2023-03-02", "close": 0.028, "volume": 6705.0}, {"date": "2023-03-03", "close": 0.028, "volume": 62499.0}, {"date": "2023-03-06", "close": 0.028, "volume": 409313.0}, {"date": "2023-03-07", "close": 0.025, "volume": 693578.0}, {"date": "2023-03-09", "close": 0.027, "volume": 32962.0}, {"date": "2023-03-13", "close": 0.027, "volume": 111776.0}, {"date": "2023-03-14", "close": 0.026, "volume": 328452.0}, {"date": "2023-03-15", "close": 0.025, "volume": 18315.0}, {"date": "2023-03-16", "close": 0.025, "volume": 330552.0}, {"date": "2023-03-17", "close": 0.024, "volume": 41750.0}, {"date": "2023-03-20", "close": 0.024, "volume": 22175.0}, {"date": "2023-03-21", "close": 0.025, "volume": 45576.0}, {"date": "2023-03-22", "close": 0.023, "volume": 50000.0}, {"date": "2023-03-23", "close": 0.023, "volume": 17251.0}, {"date": "2023-03-24", "close": 0.023, "volume": 2947.0}, {"date": "2023-03-27", "close": 0.025, "volume": 50000.0}, {"date": "2023-03-28", "close": 0.026, "volume": 380745.0}, {"date": "2023-03-30", "close": 0.028, "volume": 210000.0}, {"date": "2023-03-31", "close": 0.028, "volume": 40000.0}, {"date": "2023-04-03", "close": 0.028, "volume": 72015.0}, {"date": "2023-04-04", "close": 0.028, "volume": 147262.0}, {"date": "2023-04-05", "close": 0.028, "volume": 58575.0}, {"date": "2023-04-06", "close": 0.028, "volume": 134878.0}, {"date": "2023-04-11", "close": 0.027, "volume": 138394.0}, {"date": "2023-04-12", "close": 0.027, "volume": 826176.0}, {"date": "2023-04-13", "close": 0.027, "volume": 99.0}, {"date": "2023-04-14", "close": 0.03, "volume": 35202.0}, {"date": "2023-04-17", "close": 0.027, "volume": 203333.0}, {"date": "2023-04-19", "close": 0.03, "volume": 143397.0}, {"date": "2023-04-20", "close": 0.03, "volume": 8506.0}, {"date": "2023-04-21", "close": 0.03, "volume": 628726.0}, {"date": "2023-04-24", "close": 0.03, "volume": 4066.0}, {"date": "2023-04-26", "close": 0.03, "volume": 135593.0}, {"date": "2023-04-27", "close": 0.03, "volume": 410749.0}, {"date": "2023-04-28", "close": 0.03, "volume": 539710.0}, {"date": "2023-05-01", "close": 0.03, "volume": 364437.0}, {"date": "2023-05-02", "close": 0.029, "volume": 153478.0}, {"date": "2023-05-03", "close": 0.03, "volume": 387188.0}, {"date": "2023-05-04", "close": 0.03, "volume": 50.0}, {"date": "2023-05-08", "close": 0.029, "volume": 21505.0}, {"date": "2023-05-09", "close": 0.028, "volume": 229792.0}, {"date": "2023-05-10", "close": 0.03, "volume": 18902.0}, {"date": "2023-05-11", "close": 0.03, "volume": 543597.0}, {"date": "2023-05-12", "close": 0.029, "volume": 45756.0}, {"date": "2023-05-15", "close": 0.029, "volume": 149605.0}, {"date": "2023-05-16", "close": 0.029, "volume": 5965.0}, {"date": "2023-05-17", "close": 0.029, "volume": 63826.0}, {"date": "2023-05-18", "close": 0.03, "volume": 3188.0}, {"date": "2023-05-19", "close": 0.03, "volume": 28500.0}, {"date": "2023-05-22", "close": 0.028, "volume": 38340.0}, {"date": "2023-05-23", "close": 0.028, "volume": 35734.0}, {"date": "2023-05-24", "close": 0.027, "volume": 17073.0}, {"date": "2023-05-25", "close": 0.024, "volume": 151460.0}, {"date": "2023-05-26", "close": 0.0255, "volume": 92391.0}, {"date": "2023-05-29", "close": 0.026, "volume": 76985.0}, {"date": "2023-05-30", "close": 0.024, "volume": 4405.0}, {"date": "2023-05-31", "close": 0.026, "volume": 19269.0}, {"date": "2023-06-01", "close": 0.023, "volume": 182850.0}, {"date": "2023-06-02", "close": 0.02, "volume": 49012.0}, {"date": "2023-06-05", "close": 0.02, "volume": 50000.0}, {"date": "2023-06-07", "close": 0.024, "volume": 82604.0}, {"date": "2023-06-08", "close": 0.0225, "volume": 175376.0}, {"date": "2023-06-09", "close": 0.023, "volume": 149397.0}, {"date": "2023-06-13", "close": 0.02, "volume": 881196.0}, {"date": "2023-06-14", "close": 0.021, "volume": 203879.0}, {"date": "2023-06-15", "close": 0.025, "volume": 361466.0}, {"date": "2023-06-16", "close": 0.023, "volume": 249394.0}, {"date": "2023-06-19", "close": 0.021, "volume": 383734.0}, {"date": "2023-06-20", "close": 0.02, "volume": 636827.0}, {"date": "2023-06-21", "close": 0.021, "volume": 99487.0}, {"date": "2023-06-22", "close": 0.022, "volume": 60000.0}, {"date": "2023-06-23", "close": 0.022, "volume": 52894.0}, {"date": "2023-06-26", "close": 0.022, "volume": 15000.0}, {"date": "2023-06-27", "close": 0.02, "volume": 201759.0}, {"date": "2023-06-28", "close": 0.02, "volume": 75050.0}, {"date": "2023-06-29", "close": 0.019, "volume": 597790.0}, {"date": "2023-06-30", "close": 0.018, "volume": 8259.0}, {"date": "2023-07-04", "close": 0.02, "volume": 4300.0}, {"date": "2023-07-06", "close": 0.02, "volume": 11.0}, {"date": "2023-07-11", "close": 0.021, "volume": 23594.0}, {"date": "2023-07-12", "close": 0.021, "volume": 526.0}, {"date": "2023-07-13", "close": 0.021, "volume": 15880.0}, {"date": "2023-07-17", "close": 0.021, "volume": 134949.0}, {"date": "2023-07-18", "close": 0.024, "volume": 136911.0}, {"date": "2023-07-21", "close": 0.024, "volume": 25000.0}, {"date": "2023-07-24", "close": 0.024, "volume": 103.0}, {"date": "2023-07-25", "close": 0.021, "volume": 108311.0}, {"date": "2023-07-26", "close": 0.021, "volume": 102220.0}, {"date": "2023-07-28", "close": 0.02, "volume": 38000.0}, {"date": "2023-07-31", "close": 0.0215, "volume": 5704.0}, {"date": "2023-08-01", "close": 0.023, "volume": 518935.0}, {"date": "2023-08-02", "close": 0.026, "volume": 656558.0}, {"date": "2023-08-03", "close": 0.029, "volume": 869680.0}, {"date": "2023-08-04", "close": 0.028, "volume": 303000.0}, {"date": "2023-08-07", "close": 0.03, "volume": 604508.0}, {"date": "2023-08-08", "close": 0.03, "volume": 19954.0}, {"date": "2023-08-09", "close": 0.028, "volume": 156500.0}, {"date": "2023-08-10", "close": 0.027, "volume": 27000.0}, {"date": "2023-08-11", "close": 0.026, "volume": 174255.0}, {"date": "2023-08-14", "close": 0.029, "volume": 115780.0}, {"date": "2023-08-15", "close": 0.026, "volume": 83554.0}, {"date": "2023-08-17", "close": 0.027, "volume": 383197.0}, {"date": "2023-08-18", "close": 0.027, "volume": 124994.0}, {"date": "2023-08-21", "close": 0.029, "volume": 657307.0}, {"date": "2023-08-24", "close": 0.024, "volume": 832247.0}, {"date": "2023-08-25", "close": 0.021, "volume": 684669.0}, {"date": "2023-08-30", "close": 0.019, "volume": 313292.0}, {"date": "2023-08-31", "close": 0.019, "volume": 2554171.0}, {"date": "2023-09-01", "close": 0.019, "volume": 35000.0}, {"date": "2023-09-04", "close": 0.018, "volume": 350295.0}, {"date": "2023-09-05", "close": 0.018, "volume": 225044.0}, {"date": "2023-09-06", "close": 0.019, "volume": 400000.0}, {"date": "2023-09-07", "close": 0.021, "volume": 135000.0}, {"date": "2023-09-12", "close": 0.022, "volume": 22881.0}, {"date": "2023-09-13", "close": 0.022, "volume": 56138.0}, {"date": "2023-09-14", "close": 0.02, "volume": 168850.0}, {"date": "2023-09-15", "close": 0.019, "volume": 44949.0}, {"date": "2023-09-18", "close": 0.019, "volume": 200000.0}, {"date": "2023-09-19", "close": 0.019, "volume": 54761.0}, {"date": "2023-09-20", "close": 0.021, "volume": 129092.0}, {"date": "2023-09-21", "close": 0.019, "volume": 32965.0}, {"date": "2023-09-22", "close": 0.018, "volume": 127619.0}, {"date": "2023-09-25", "close": 0.018, "volume": 111504.0}, {"date": "2023-09-27", "close": 0.018, "volume": 27619.0}, {"date": "2023-09-29", "close": 0.018, "volume": 1333333.0}, {"date": "2023-10-02", "close": 0.021, "volume": 21695.0}, {"date": "2023-10-04", "close": 0.018, "volume": 400222.0}, {"date": "2023-10-05", "close": 0.018, "volume": 88731.0}, {"date": "2023-10-09", "close": 0.018, "volume": 8050.0}, {"date": "2023-10-10", "close": 0.018, "volume": 266674.0}, {"date": "2023-10-16", "close": 0.02, "volume": 2650.0}, {"date": "2023-10-18", "close": 0.02, "volume": 37510.0}, {"date": "2023-10-19", "close": 0.02, "volume": 429261.0}, {"date": "2023-10-20", "close": 0.02, "volume": 149383.0}, {"date": "2023-10-23", "close": 0.018, "volume": 221150.0}, {"date": "2023-10-24", "close": 0.018, "volume": 28333.0}, {"date": "2023-10-26", "close": 0.018, "volume": 183640.0}, {"date": "2023-10-27", "close": 0.02, "volume": 123692.0}, {"date": "2023-10-30", "close": 0.019, "volume": 153295.0}, {"date": "2023-10-31", "close": 0.019, "volume": 9975.0}, {"date": "2023-11-01", "close": 0.019, "volume": 855357.0}, {"date": "2023-11-02", "close": 0.021, "volume": 325000.0}, {"date": "2023-11-06", "close": 0.024, "volume": 32672.0}, {"date": "2023-11-07", "close": 0.024, "volume": 48171.0}, {"date": "2023-11-08", "close": 0.021, "volume": 229561.0}, {"date": "2023-11-09", "close": 0.02, "volume": 126600.0}, {"date": "2023-11-13", "close": 0.02, "volume": 50779.0}, {"date": "2023-11-14", "close": 0.021, "volume": 12363.0}, {"date": "2023-11-15", "close": 0.02, "volume": 81770.0}, {"date": "2023-11-17", "close": 0.02, "volume": 3773.0}, {"date": "2023-11-20", "close": 0.02, "volume": 298246.0}, {"date": "2023-11-21", "close": 0.02, "volume": 111002.0}, {"date": "2023-11-22", "close": 0.02, "volume": 172034.0}, {"date": "2023-11-23", "close": 0.019, "volume": 522118.0}, {"date": "2023-11-24", "close": 0.023, "volume": 29206.0}, {"date": "2023-11-27", "close": 0.019, "volume": 32106.0}, {"date": "2023-11-28", "close": 0.019, "volume": 20000.0}, {"date": "2023-11-30", "close": 0.018, "volume": 335000.0}, {"date": "2023-12-01", "close": 0.018, "volume": 120600.0}, {"date": "2023-12-05", "close": 0.018, "volume": 358925.0}, {"date": "2023-12-12", "close": 0.021, "volume": 561183.0}, {"date": "2023-12-13", "close": 0.021, "volume": 22482.0}, {"date": "2023-12-14", "close": 0.021, "volume": 8.0}, {"date": "2023-12-15", "close": 0.019, "volume": 130700.0}, {"date": "2023-12-18", "close": 0.02, "volume": 161.0}, {"date": "2023-12-19", "close": 0.02, "volume": 76553.0}, {"date": "2023-12-20", "close": 0.022, "volume": 460632.0}, {"date": "2023-12-21", "close": 0.022, "volume": 26207.0}, {"date": "2023-12-22", "close": 0.02, "volume": 307616.0}, {"date": "2023-12-27", "close": 0.022, "volume": 31197.0}, {"date": "2023-12-28", "close": 0.022, "volume": 53.0}, {"date": "2024-01-02", "close": 0.019, "volume": 6200.0}, {"date": "2024-01-08", "close": 0.02, "volume": 33076.0}, {"date": "2024-01-09", "close": 0.02, "volume": 50000.0}, {"date": "2024-01-11", "close": 0.021, "volume": 4286.0}, {"date": "2024-01-12", "close": 0.018, "volume": 5209338.0}, {"date": "2024-01-15", "close": 0.018, "volume": 1034989.0}, {"date": "2024-01-16", "close": 0.018, "volume": 68232.0}, {"date": "2024-01-18", "close": 0.018, "volume": 255351.0}, {"date": "2024-01-19", "close": 0.017, "volume": 3500.0}, {"date": "2024-01-22", "close": 0.017, "volume": 96721.0}, {"date": "2024-01-23", "close": 0.017, "volume": 37794.0}, {"date": "2024-01-29", "close": 0.017, "volume": 11798.0}, {"date": "2024-01-30", "close": 0.017, "volume": 18332.0}, {"date": "2024-02-01", "close": 0.02, "volume": 1521553.0}, {"date": "2024-02-02", "close": 0.023, "volume": 323019.0}, {"date": "2024-02-05", "close": 0.024, "volume": 148910.0}, {"date": "2024-02-06", "close": 0.024, "volume": 60242.0}, {"date": "2024-02-07", "close": 0.02, "volume": 160738.0}, {"date": "2024-02-09", "close": 0.024, "volume": 45913.0}, {"date": "2024-02-12", "close": 0.022, "volume": 30000.0}, {"date": "2024-02-13", "close": 0.025, "volume": 191909.0}, {"date": "2024-02-14", "close": 0.022, "volume": 15000.0}, {"date": "2024-02-15", "close": 0.022, "volume": 232603.0}, {"date": "2024-02-16", "close": 0.021, "volume": 237315.0}, {"date": "2024-02-20", "close": 0.025, "volume": 27743.0}, {"date": "2024-02-21", "close": 0.025, "volume": 120683.0}, {"date": "2024-02-23", "close": 0.026, "volume": 50769.0}, {"date": "2024-02-26", "close": 0.02, "volume": 386517.0}, {"date": "2024-02-27", "close": 0.026, "volume": 94000.0}, {"date": "2024-02-28", "close": 0.026, "volume": 296350.0}, {"date": "2024-02-29", "close": 0.026, "volume": 147485.0}, {"date": "2024-03-01", "close": 0.025, "volume": 99.0}, {"date": "2024-03-04", "close": 0.025, "volume": 94224.0}, {"date": "2024-03-05", "close": 0.023, "volume": 413465.0}, {"date": "2024-03-06", "close": 0.023, "volume": 1909.0}, {"date": "2024-03-07", "close": 0.023, "volume": 86956.0}, {"date": "2024-03-08", "close": 0.026, "volume": 22229.0}, {"date": "2024-03-11", "close": 0.024, "volume": 25783.0}, {"date": "2024-03-13", "close": 0.026, "volume": 5769.0}, {"date": "2024-03-14", "close": 0.028, "volume": 305305.0}, {"date": "2024-03-15", "close": 0.028, "volume": 13243.0}, {"date": "2024-03-18", "close": 0.025, "volume": 259961.0}, {"date": "2024-03-19", "close": 0.024, "volume": 106621.0}, {"date": "2024-03-25", "close": 0.025, "volume": 148865.0}, {"date": "2024-03-26", "close": 0.024, "volume": 243021.0}, {"date": "2024-03-27", "close": 0.025, "volume": 38238.0}, {"date": "2024-03-28", "close": 0.027, "volume": 448728.0}, {"date": "2024-04-02", "close": 0.028, "volume": 130451.0}, {"date": "2024-04-03", "close": 0.028, "volume": 61834.0}, {"date": "2024-04-04", "close": 0.028, "volume": 272580.0}, {"date": "2024-04-05", "close": 0.028, "volume": 129072.0}, {"date": "2024-04-08", "close": 0.027, "volume": 20207.0}, {"date": "2024-04-10", "close": 0.028, "volume": 88649.0}, {"date": "2024-04-11", "close": 0.027, "volume": 219003.0}, {"date": "2024-04-12", "close": 0.027, "volume": 82950.0}, {"date": "2024-04-15", "close": 0.026, "volume": 157932.0}, {"date": "2024-04-16", "close": 0.027, "volume": 21196.0}, {"date": "2024-04-17", "close": 0.027, "volume": 17964.0}, {"date": "2024-04-18", "close": 0.025, "volume": 111357.0}, {"date": "2024-04-19", "close": 0.025, "volume": 95333.0}, {"date": "2024-04-22", "close": 0.027, "volume": 25041.0}, {"date": "2024-04-23", "close": 0.027, "volume": 2744.0}, {"date": "2024-04-24", "close": 0.027, "volume": 38.0}, {"date": "2024-04-26", "close": 0.026, "volume": 73333.0}, {"date": "2024-04-29", "close": 0.026, "volume": 220192.0}, {"date": "2024-04-30", "close": 0.026, "volume": 104079.0}, {"date": "2024-05-01", "close": 0.025, "volume": 438446.0}, {"date": "2024-05-03", "close": 0.022, "volume": 896529.0}, {"date": "2024-05-06", "close": 0.019, "volume": 229200.0}, {"date": "2024-05-09", "close": 0.02, "volume": 36300.0}, {"date": "2024-05-10", "close": 0.02, "volume": 1180519.0}, {"date": "2024-05-13", "close": 0.02, "volume": 50131.0}, {"date": "2024-05-14", "close": 0.02, "volume": 6995.0}, {"date": "2024-05-15", "close": 0.018, "volume": 301373.0}, {"date": "2024-05-16", "close": 0.018, "volume": 268804.0}, {"date": "2024-05-17", "close": 0.016, "volume": 1170179.0}, {"date": "2024-05-21", "close": 0.02, "volume": 1025980.0}, {"date": "2024-05-22", "close": 0.018, "volume": 354200.0}, {"date": "2024-05-23", "close": 0.019, "volume": 40866.0}, {"date": "2024-05-24", "close": 0.02, "volume": 70041.0}, {"date": "2024-05-27", "close": 0.02, "volume": 890443.0}, {"date": "2024-05-28", "close": 0.02, "volume": 821946.0}, {"date": "2024-05-29", "close": 0.017, "volume": 330162.0}, {"date": "2024-05-30", "close": 0.019, "volume": 553255.0}, {"date": "2024-05-31", "close": 0.023, "volume": 502251.0}, {"date": "2024-06-04", "close": 0.023, "volume": 186364.0}, {"date": "2024-06-05", "close": 0.023, "volume": 132353.0}, {"date": "2024-06-06", "close": 0.024, "volume": 143763.0}, {"date": "2024-06-07", "close": 0.023, "volume": 150711.0}, {"date": "2024-06-12", "close": 0.018, "volume": 435887.0}, {"date": "2024-06-13", "close": 0.019, "volume": 67439.0}, {"date": "2024-06-17", "close": 0.018, "volume": 500588.0}, {"date": "2024-06-18", "close": 0.018, "volume": 149633.0}, {"date": "2024-06-19", "close": 0.022, "volume": 442227.0}, {"date": "2024-06-20", "close": 0.022, "volume": 21901.0}, {"date": "2024-06-21", "close": 0.023, "volume": 77828.0}, {"date": "2024-06-24", "close": 0.022, "volume": 23500.0}, {"date": "2024-06-25", "close": 0.022, "volume": 6520.0}, {"date": "2024-06-26", "close": 0.021, "volume": 142363.0}, {"date": "2024-06-27", "close": 0.02, "volume": 1615097.0}, {"date": "2024-06-28", "close": 0.021, "volume": 156563.0}, {"date": "2024-07-01", "close": 0.021, "volume": 30479.0}, {"date": "2024-07-02", "close": 0.02, "volume": 393993.0}, {"date": "2024-07-03", "close": 0.02, "volume": 236736.0}, {"date": "2024-07-04", "close": 0.018, "volume": 491044.0}, {"date": "2024-07-05", "close": 0.018, "volume": 86664.0}, {"date": "2024-07-09", "close": 0.017, "volume": 3096.0}, {"date": "2024-07-10", "close": 0.016, "volume": 83959.0}, {"date": "2024-07-11", "close": 0.016, "volume": 25000.0}, {"date": "2024-07-12", "close": 0.017, "volume": 28846.0}, {"date": "2024-07-15", "close": 0.017, "volume": 57000.0}, {"date": "2024-07-16", "close": 0.017, "volume": 95000.0}, {"date": "2024-07-17", "close": 0.017, "volume": 44400.0}, {"date": "2024-07-18", "close": 0.018, "volume": 1071756.0}, {"date": "2024-07-19", "close": 0.017, "volume": 49253.0}, {"date": "2024-07-22", "close": 0.018, "volume": 1772920.0}, {"date": "2024-07-23", "close": 0.017, "volume": 413258.0}, {"date": "2024-07-24", "close": 0.018, "volume": 462827.0}, {"date": "2024-07-25", "close": 0.018, "volume": 750107.0}, {"date": "2024-07-26", "close": 0.016, "volume": 422693.0}, {"date": "2024-07-29", "close": 0.016, "volume": 44047.0}, {"date": "2024-07-30", "close": 0.018, "volume": 80000.0}, {"date": "2024-07-31", "close": 0.016, "volume": 372068.0}, {"date": "2024-08-01", "close": 0.016, "volume": 81509.0}, {"date": "2024-08-02", "close": 0.017, "volume": 20000.0}, {"date": "2024-08-05", "close": 0.017, "volume": 190568.0}, {"date": "2024-08-06", "close": 0.017, "volume": 607232.0}, {"date": "2024-08-07", "close": 0.015, "volume": 531474.0}, {"date": "2024-08-12", "close": 0.017, "volume": 75961.0}, {"date": "2024-08-14", "close": 0.017, "volume": 63649.0}, {"date": "2024-08-15", "close": 0.018, "volume": 149013.0}, {"date": "2024-08-16", "close": 0.017, "volume": 29057.0}, {"date": "2024-08-19", "close": 0.019, "volume": 461641.0}, {"date": "2024-08-20", "close": 0.019, "volume": 123529.0}, {"date": "2024-08-21", "close": 0.017, "volume": 157555.0}, {"date": "2024-08-22", "close": 0.017, "volume": 5000.0}, {"date": "2024-08-23", "close": 0.016, "volume": 1334737.0}, {"date": "2024-08-26", "close": 0.017, "volume": 70777.0}, {"date": "2024-08-27", "close": 0.017, "volume": 195000.0}, {"date": "2024-08-28", "close": 0.014, "volume": 219571.0}, {"date": "2024-08-29", "close": 0.016, "volume": 40094.0}, {"date": "2024-09-02", "close": 0.017, "volume": 200977.0}, {"date": "2024-09-03", "close": 0.017, "volume": 9.0}, {"date": "2024-09-04", "close": 0.015, "volume": 74392.0}, {"date": "2024-09-06", "close": 0.015, "volume": 47619.0}, {"date": "2024-09-09", "close": 0.015, "volume": 2657.0}, {"date": "2024-09-11", "close": 0.014, "volume": 120875.0}, {"date": "2024-09-12", "close": 0.015, "volume": 2786.0}, {"date": "2024-09-13", "close": 0.016, "volume": 10000.0}, {"date": "2024-09-16", "close": 0.016, "volume": 31260.0}, {"date": "2024-09-17", "close": 0.016, "volume": 34375.0}, {"date": "2024-09-18", "close": 0.015, "volume": 123336.0}, {"date": "2024-09-19", "close": 0.014, "volume": 305500.0}, {"date": "2024-09-20", "close": 0.015, "volume": 139932.0}, {"date": "2024-09-23", "close": 0.015, "volume": 10.0}, {"date": "2024-09-25", "close": 0.013, "volume": 720543.0}, {"date": "2024-09-26", "close": 0.012, "volume": 303727.0}, {"date": "2024-09-27", "close": 0.012, "volume": 4929.0}, {"date": "2024-09-30", "close": 0.012, "volume": 3943.0}, {"date": "2024-10-01", "close": 0.014, "volume": 192500.0}, {"date": "2024-10-02", "close": 0.014, "volume": 381658.0}, {"date": "2024-10-03", "close": 0.02, "volume": 839747.0}, {"date": "2024-10-04", "close": 0.022, "volume": 313216.0}, {"date": "2024-10-07", "close": 0.02, "volume": 150336.0}, {"date": "2024-10-08", "close": 0.022, "volume": 200000.0}, {"date": "2024-10-11", "close": 0.023, "volume": 4057383.0}, {"date": "2024-10-14", "close": 0.023, "volume": 114590.0}, {"date": "2024-10-15", "close": 0.02, "volume": 39074.0}, {"date": "2024-10-16", "close": 0.022, "volume": 15946.0}, {"date": "2024-10-17", "close": 0.026, "volume": 301047.0}, {"date": "2024-10-18", "close": 0.025, "volume": 107270.0}, {"date": "2024-10-21", "close": 0.025, "volume": 40006.0}, {"date": "2024-10-22", "close": 0.023, "volume": 60814.0}, {"date": "2024-10-23", "close": 0.024, "volume": 3000.0}, {"date": "2024-10-25", "close": 0.024, "volume": 73621.0}, {"date": "2024-10-28", "close": 0.021, "volume": 1066287.0}, {"date": "2024-10-29", "close": 0.022, "volume": 9888.0}, {"date": "2024-10-30", "close": 0.024, "volume": 265744.0}, {"date": "2024-10-31", "close": 0.026, "volume": 82713.0}, {"date": "2024-11-01", "close": 0.03, "volume": 2138840.0}, {"date": "2024-11-04", "close": 0.025, "volume": 604739.0}, {"date": "2024-11-07", "close": 0.028, "volume": 472933.0}, {"date": "2024-11-08", "close": 0.03, "volume": 2172894.0}, {"date": "2024-11-11", "close": 0.03, "volume": 18238.0}, {"date": "2024-11-12", "close": 0.031, "volume": 85596.0}, {"date": "2024-11-13", "close": 0.033, "volume": 620183.0}, {"date": "2024-11-14", "close": 0.04, "volume": 161048.0}, {"date": "2024-11-15", "close": 0.04, "volume": 1483965.0}, {"date": "2024-11-18", "close": 0.04, "volume": 673210.0}, {"date": "2024-11-19", "close": 0.039, "volume": 591937.0}, {"date": "2024-11-20", "close": 0.035, "volume": 356619.0}, {"date": "2024-11-21", "close": 0.037, "volume": 110016.0}, {"date": "2024-11-22", "close": 0.037, "volume": 25208.0}, {"date": "2024-11-25", "close": 0.038, "volume": 10000.0}, {"date": "2024-11-26", "close": 0.041, "volume": 301954.0}, {"date": "2024-11-27", "close": 0.045, "volume": 1317040.0}, {"date": "2024-11-28", "close": 0.044, "volume": 583250.0}, {"date": "2024-11-29", "close": 0.041, "volume": 38372.0}, {"date": "2024-12-02", "close": 0.042, "volume": 39243.0}, {"date": "2024-12-03", "close": 0.04, "volume": 225816.0}, {"date": "2024-12-04", "close": 0.042, "volume": 163794.0}, {"date": "2024-12-05", "close": 0.04, "volume": 69350.0}, {"date": "2024-12-06", "close": 0.04, "volume": 1221.0}, {"date": "2024-12-09", "close": 0.042, "volume": 125004.0}, {"date": "2024-12-10", "close": 0.04, "volume": 244905.0}, {"date": "2024-12-11", "close": 0.04, "volume": 75.0}, {"date": "2024-12-12", "close": 0.038, "volume": 667221.0}, {"date": "2024-12-13", "close": 0.042, "volume": 411971.0}, {"date": "2024-12-16", "close": 0.044, "volume": 777526.0}, {"date": "2024-12-17", "close": 0.044, "volume": 356425.0}, {"date": "2024-12-18", "close": 0.042, "volume": 313992.0}, {"date": "2024-12-19", "close": 0.04, "volume": 22956.0}, {"date": "2024-12-20", "close": 0.04, "volume": 18673.0}, {"date": "2024-12-23", "close": 0.045, "volume": 2192430.0}, {"date": "2024-12-24", "close": 0.046, "volume": 349081.0}, {"date": "2024-12-27", "close": 0.048, "volume": 100276.0}, {"date": "2024-12-30", "close": 0.048, "volume": 40125.0}, {"date": "2024-12-31", "close": 0.048, "volume": 148420.0}, {"date": "2025-01-02", "close": 0.048, "volume": 324911.0}, {"date": "2025-01-03", "close": 0.046, "volume": 189442.0}, {"date": "2025-01-06", "close": 0.049, "volume": 157884.0}, {"date": "2025-01-07", "close": 0.049, "volume": 160055.0}, {"date": "2025-01-08", "close": 0.045, "volume": 608392.0}, {"date": "2025-01-09", "close": 0.045, "volume": 134142.0}, {"date": "2025-01-10", "close": 0.048, "volume": 400114.0}, {"date": "2025-01-13", "close": 0.044, "volume": 352355.0}, {"date": "2025-01-14", "close": 0.044, "volume": 171095.0}, {"date": "2025-01-15", "close": 0.044, "volume": 202546.0}, {"date": "2025-01-17", "close": 0.045, "volume": 110879.0}, {"date": "2025-01-20", "close": 0.045, "volume": 19862.0}, {"date": "2025-01-21", "close": 0.044, "volume": 101730.0}, {"date": "2025-01-22", "close": 0.044, "volume": 183965.0}, {"date": "2025-01-23", "close": 0.042, "volume": 174429.0}, {"date": "2025-01-24", "close": 0.047, "volume": 526799.0}, {"date": "2025-01-28", "close": 0.046, "volume": 917748.0}, {"date": "2025-01-29", "close": 0.048, "volume": 229265.0}, {"date": "2025-01-30", "close": 0.047, "volume": 258503.0}, {"date": "2025-01-31", "close": 0.044, "volume": 611334.0}, {"date": "2025-02-03", "close": 0.044, "volume": 17934.0}, {"date": "2025-02-04", "close": 0.046, "volume": 100157.0}, {"date": "2025-02-05", "close": 0.046, "volume": 82867.0}, {"date": "2025-02-06", "close": 0.046, "volume": 42423.0}, {"date": "2025-02-07", "close": 0.045, "volume": 411531.0}, {"date": "2025-02-10", "close": 0.044, "volume": 48580.0}, {"date": "2025-02-11", "close": 0.042, "volume": 50113.0}, {"date": "2025-02-12", "close": 0.046, "volume": 187006.0}, {"date": "2025-02-13", "close": 0.044, "volume": 27317.0}, {"date": "2025-02-14", "close": 0.043, "volume": 7250.0}, {"date": "2025-02-17", "close": 0.043, "volume": 24455.0}, {"date": "2025-02-18", "close": 0.044, "volume": 224005.0}, {"date": "2025-02-19", "close": 0.044, "volume": 40000.0}, {"date": "2025-02-20", "close": 0.043, "volume": 131136.0}, {"date": "2025-02-21", "close": 0.042, "volume": 221617.0}, {"date": "2025-02-24", "close": 0.042, "volume": 97057.0}, {"date": "2025-02-25", "close": 0.041, "volume": 377064.0}, {"date": "2025-02-26", "close": 0.04, "volume": 673129.0}, {"date": "2025-02-27", "close": 0.036, "volume": 221765.0}, {"date": "2025-02-28", "close": 0.038, "volume": 557982.0}, {"date": "2025-03-03", "close": 0.038, "volume": 10134.0}, {"date": "2025-03-04", "close": 0.038, "volume": 15779.0}, {"date": "2025-03-05", "close": 0.037, "volume": 597.0}, {"date": "2025-03-07", "close": 0.037, "volume": 353594.0}, {"date": "2025-03-10", "close": 0.037, "volume": 4.0}, {"date": "2025-03-11", "close": 0.037, "volume": 29332.0}, {"date": "2025-03-13", "close": 0.037, "volume": 27027.0}, {"date": "2025-03-14", "close": 0.034, "volume": 122612.0}, {"date": "2025-03-17", "close": 0.028, "volume": 588855.0}, {"date": "2025-03-18", "close": 0.025, "volume": 526623.0}, {"date": "2025-03-19", "close": 0.025, "volume": 49153.0}, {"date": "2025-03-20", "close": 0.023, "volume": 736680.0}, {"date": "2025-03-21", "close": 0.024, "volume": 6500.0}, {"date": "2025-03-24", "close": 0.028, "volume": 150536.0}, {"date": "2025-03-25", "close": 0.033, "volume": 44222.0}, {"date": "2025-03-26", "close": 0.037, "volume": 944544.0}, {"date": "2025-03-27", "close": 0.038, "volume": 84186.0}, {"date": "2025-03-28", "close": 0.038, "volume": 495610.0}, {"date": "2025-03-31", "close": 0.037, "volume": 664261.0}, {"date": "2025-04-01", "close": 0.037, "volume": 4.0}, {"date": "2025-04-02", "close": 0.035, "volume": 17575.0}, {"date": "2025-04-03", "close": 0.03, "volume": 1348631.0}, {"date": "2025-04-07", "close": 0.027, "volume": 1118581.0}, {"date": "2025-04-08", "close": 0.031, "volume": 1368828.0}, {"date": "2025-04-09", "close": 0.03, "volume": 484016.0}, {"date": "2025-04-10", "close": 0.03, "volume": 11000.0}, {"date": "2025-04-14", "close": 0.035, "volume": 4285.0}, {"date": "2025-04-15", "close": 0.03, "volume": 127115.0}, {"date": "2025-04-17", "close": 0.03, "volume": 2684.0}, {"date": "2025-04-22", "close": 0.03, "volume": 36908.0}, {"date": "2025-04-23", "close": 0.025, "volume": 10134.0}, {"date": "2025-05-01", "close": 0.029, "volume": 245966.0}, {"date": "2025-05-02", "close": 0.03, "volume": 308500.0}, {"date": "2025-05-05", "close": 0.025, "volume": 110034.0}, {"date": "2025-05-06", "close": 0.03, "volume": 1907479.0}, {"date": "2025-05-07", "close": 0.022, "volume": 3466766.0}, {"date": "2025-05-08", "close": 0.021, "volume": 967689.0}, {"date": "2025-05-09", "close": 0.021, "volume": 294840.0}, {"date": "2025-05-12", "close": 0.02, "volume": 560920.0}, {"date": "2025-05-13", "close": 0.0195, "volume": 26645.0}, {"date": "2025-05-14", "close": 0.021, "volume": 292563.0}, {"date": "2025-05-15", "close": 0.0205, "volume": 823857.0}, {"date": "2025-05-16", "close": 0.02, "volume": 107615.0}, {"date": "2025-05-19", "close": 0.02, "volume": 77380.0}, {"date": "2025-05-20", "close": 0.021, "volume": 280857.0}, {"date": "2025-05-21", "close": 0.021, "volume": 1019818.0}, {"date": "2025-05-23", "close": 0.02, "volume": 168211.0}, {"date": "2025-05-26", "close": 0.019, "volume": 115312.0}, {"date": "2025-05-27", "close": 0.019, "volume": 4058.0}, {"date": "2025-05-28", "close": 0.019, "volume": 1439647.0}, {"date": "2025-05-29", "close": 0.019, "volume": 15555.0}, {"date": "2025-05-30", "close": 0.019, "volume": 543994.0}, {"date": "2025-06-02", "close": 0.019, "volume": 72858.0}, {"date": "2025-06-03", "close": 0.019, "volume": 7501.0}, {"date": "2025-06-04", "close": 0.02, "volume": 125000.0}, {"date": "2025-06-05", "close": 0.0195, "volume": 503632.0}, {"date": "2025-06-06", "close": 0.02, "volume": 356637.0}, {"date": "2025-06-10", "close": 0.02, "volume": 97028.0}, {"date": "2025-06-11", "close": 0.02, "volume": 686592.0}, {"date": "2025-06-12", "close": 0.019, "volume": 500680.0}, {"date": "2025-06-13", "close": 0.018, "volume": 128912.0}, {"date": "2025-06-16", "close": 0.018, "volume": 411672.0}, {"date": "2025-06-17", "close": 0.017, "volume": 1433398.0}, {"date": "2025-06-18", "close": 0.017, "volume": 999.0}, {"date": "2025-06-19", "close": 0.017, "volume": 646306.0}, {"date": "2025-06-20", "close": 0.019, "volume": 3922767.0}, {"date": "2025-06-23", "close": 0.016, "volume": 508398.0}, {"date": "2025-06-24", "close": 0.015, "volume": 470623.0}, {"date": "2025-06-25", "close": 0.016, "volume": 102169.0}, {"date": "2025-06-26", "close": 0.016, "volume": 4874.0}, {"date": "2025-06-27", "close": 0.017, "volume": 40000.0}, {"date": "2025-06-30", "close": 0.014, "volume": 1054211.0}, {"date": "2025-07-01", "close": 0.015, "volume": 60133.0}, {"date": "2025-07-02", "close": 0.014, "volume": 975310.0}, {"date": "2025-07-03", "close": 0.014, "volume": 811773.0}, {"date": "2025-07-04", "close": 0.014, "volume": 279734.0}, {"date": "2025-07-07", "close": 0.014, "volume": 262945.0}, {"date": "2025-07-08", "close": 0.014, "volume": 578371.0}, {"date": "2025-07-09", "close": 0.015, "volume": 587224.0}, {"date": "2025-07-10", "close": 0.013, "volume": 189853.0}, {"date": "2025-07-11", "close": 0.015, "volume": 1860616.0}, {"date": "2025-07-14", "close": 0.015, "volume": 170094.0}, {"date": "2025-07-16", "close": 0.016, "volume": 232582.0}, {"date": "2025-07-18", "close": 0.018, "volume": 111029.0}, {"date": "2025-07-21", "close": 0.019, "volume": 105228.0}, {"date": "2025-07-22", "close": 0.02, "volume": 1301215.0}, {"date": "2025-07-23", "close": 0.02, "volume": 199756.0}, {"date": "2025-07-24", "close": 0.02, "volume": 147135.0}, {"date": "2025-07-25", "close": 0.019, "volume": 58165.0}, {"date": "2025-07-28", "close": 0.019, "volume": 32000.0}, {"date": "2025-07-30", "close": 0.019, "volume": 40090.0}, {"date": "2025-07-31", "close": 0.02, "volume": 11999.0}, {"date": "2025-08-01", "close": 0.021, "volume": 44380.0}, {"date": "2025-08-04", "close": 0.021, "volume": 426714.0}, {"date": "2025-08-05", "close": 0.021, "volume": 7415.0}, {"date": "2025-08-06", "close": 0.021, "volume": 1046.0}, {"date": "2025-08-07", "close": 0.021, "volume": 1571.0}, {"date": "2025-08-11", "close": 0.021, "volume": 575234.0}, {"date": "2025-08-12", "close": 0.02, "volume": 153865.0}, {"date": "2025-08-13", "close": 0.021, "volume": 103846.0}, {"date": "2025-08-14", "close": 0.021, "volume": 28871.0}, {"date": "2025-08-15", "close": 0.021, "volume": 141211.0}, {"date": "2025-08-18", "close": 0.021, "volume": 13763.0}, {"date": "2025-08-19", "close": 0.021, "volume": 40137.0}, {"date": "2025-08-20", "close": 0.02, "volume": 160750.0}, {"date": "2025-08-21", "close": 0.02, "volume": 1165944.0}, {"date": "2025-08-22", "close": 0.018, "volume": 75489.0}, {"date": "2025-08-28", "close": 0.018, "volume": 231125.0}, {"date": "2025-09-01", "close": 0.021, "volume": 95238.0}, {"date": "2025-09-02", "close": 0.017, "volume": 172680.0}, {"date": "2025-09-03", "close": 0.018, "volume": 318500.0}, {"date": "2025-09-04", "close": 0.019, "volume": 26210.0}, {"date": "2025-09-05", "close": 0.02, "volume": 118999.0}, {"date": "2025-09-08", "close": 0.021, "volume": 83779.0}, {"date": "2025-09-09", "close": 0.022, "volume": 724690.0}, {"date": "2025-09-10", "close": 0.02, "volume": 132390.0}, {"date": "2025-09-11", "close": 0.022, "volume": 116846.0}, {"date": "2025-09-12", "close": 0.022, "volume": 917158.0}, {"date": "2025-09-15", "close": 0.022, "volume": 45000.0}, {"date": "2025-09-17", "close": 0.021, "volume": 35625.0}, {"date": "2025-09-18", "close": 0.021, "volume": 757808.0}, {"date": "2025-09-19", "close": 0.019, "volume": 196395.0}, {"date": "2025-09-22", "close": 0.019, "volume": 198742.0}, {"date": "2025-09-23", "close": 0.018, "volume": 502631.0}, {"date": "2025-09-24", "close": 0.017, "volume": 273500.0}, {"date": "2025-09-26", "close": 0.018, "volume": 285661.0}, {"date": "2025-09-29", "close": 0.018, "volume": 514408.0}, {"date": "2025-09-30", "close": 0.017, "volume": 237411.0}, {"date": "2025-10-01", "close": 0.021, "volume": 50000.0}, {"date": "2025-10-03", "close": 0.021, "volume": 469785.0}, {"date": "2025-10-06", "close": 0.021, "volume": 97527.0}, {"date": "2025-10-07", "close": 0.018, "volume": 24679.0}, {"date": "2025-10-08", "close": 0.022, "volume": 1224977.0}, {"date": "2025-10-09", "close": 0.022, "volume": 12802.0}, {"date": "2025-10-10", "close": 0.022, "volume": 5513.0}, {"date": "2025-10-13", "close": 0.018, "volume": 10321.0}, {"date": "2025-10-14", "close": 0.018, "volume": 5128.0}, {"date": "2025-10-15", "close": 0.02, "volume": 62266.0}, {"date": "2025-10-16", "close": 0.021, "volume": 20554.0}, {"date": "2025-10-17", "close": 0.021, "volume": 7876.0}, {"date": "2025-10-20", "close": 0.02, "volume": 4907.0}, {"date": "2025-10-22", "close": 0.02, "volume": 26080.0}, {"date": "2025-10-23", "close": 0.019, "volume": 26368.0}, {"date": "2025-10-24", "close": 0.022, "volume": 988179.0}, {"date": "2025-10-27", "close": 0.019, "volume": 49502.0}, {"date": "2025-10-28", "close": 0.019, "volume": 58089.0}, {"date": "2025-10-29", "close": 0.018, "volume": 265736.0}, {"date": "2025-10-31", "close": 0.015, "volume": 1904927.0}, {"date": "2025-11-03", "close": 0.015, "volume": 603842.0}, {"date": "2025-11-04", "close": 0.015, "volume": 366876.0}, {"date": "2025-11-05", "close": 0.015, "volume": 1692.0}, {"date": "2025-11-06", "close": 0.028, "volume": 16031395.0}, {"date": "2025-11-07", "close": 0.023, "volume": 1950505.0}, {"date": "2025-11-10", "close": 0.023, "volume": 989482.0}, {"date": "2025-11-11", "close": 0.021, "volume": 35000.0}, {"date": "2025-11-12", "close": 0.02, "volume": 592926.0}, {"date": "2025-11-13", "close": 0.02, "volume": 330020.0}, {"date": "2025-11-14", "close": 0.02, "volume": 72674.0}, {"date": "2025-11-17", "close": 0.02, "volume": 176522.0}, {"date": "2025-11-18", "close": 0.019, "volume": 276400.0}, {"date": "2025-11-19", "close": 0.02, "volume": 651927.0}, {"date": "2025-11-20", "close": 0.021, "volume": 509906.0}, {"date": "2025-11-21", "close": 0.021, "volume": 193555.0}, {"date": "2025-11-24", "close": 0.018, "volume": 211835.0}, {"date": "2025-11-25", "close": 0.02, "volume": 835241.0}, {"date": "2025-11-26", "close": 0.024, "volume": 1013332.0}, {"date": "2025-11-27", "close": 0.024, "volume": 695184.0}, {"date": "2025-11-28", "close": 0.025, "volume": 1221202.0}, {"date": "2025-12-01", "close": 0.024, "volume": 137676.0}, {"date": "2025-12-04", "close": 0.024, "volume": 824437.0}, {"date": "2025-12-05", "close": 0.025, "volume": 20000.0}, {"date": "2025-12-08", "close": 0.026, "volume": 232239.0}, {"date": "2025-12-09", "close": 0.026, "volume": 6908.0}, {"date": "2025-12-10", "close": 0.026, "volume": 5204.0}, {"date": "2025-12-11", "close": 0.026, "volume": 412726.0}, {"date": "2025-12-12", "close": 0.023, "volume": 1633292.0}, {"date": "2025-12-15", "close": 0.022, "volume": 1018069.0}, {"date": "2025-12-16", "close": 0.019, "volume": 3681921.0}, {"date": "2025-12-17", "close": 0.019, "volume": 844906.0}, {"date": "2025-12-18", "close": 0.018, "volume": 1096966.0}, {"date": "2025-12-19", "close": 0.02, "volume": 380450.0}, {"date": "2025-12-22", "close": 0.019, "volume": 241312.0}, {"date": "2025-12-23", "close": 0.02, "volume": 269027.0}, {"date": "2025-12-24", "close": 0.0195, "volume": 93478.0}, {"date": "2025-12-29", "close": 0.021, "volume": 368064.0}, {"date": "2025-12-30", "close": 0.021, "volume": 201881.0}, {"date": "2025-12-31", "close": 0.021, "volume": 299873.0}, {"date": "2026-01-02", "close": 0.021, "volume": 2337.0}, {"date": "2026-01-05", "close": 0.02, "volume": 105927.0}, {"date": "2026-01-06", "close": 0.02, "volume": 9000.0}, {"date": "2026-01-07", "close": 0.021, "volume": 170785.0}, {"date": "2026-01-08", "close": 0.02, "volume": 98484.0}, {"date": "2026-01-13", "close": 0.0185, "volume": 2478259.0}, {"date": "2026-01-14", "close": 0.018, "volume": 307944.0}, {"date": "2026-01-16", "close": 0.017, "volume": 565424.0}, {"date": "2026-01-19", "close": 0.017, "volume": 36960.0}, {"date": "2026-01-20", "close": 0.018, "volume": 134810.0}, {"date": "2026-01-21", "close": 0.016, "volume": 609073.0}, {"date": "2026-01-22", "close": 0.017, "volume": 128841.0}, {"date": "2026-01-23", "close": 0.017, "volume": 62888.0}, {"date": "2026-01-27", "close": 0.017, "volume": 2887.0}, {"date": "2026-01-29", "close": 0.017, "volume": 187332.0}, {"date": "2026-01-30", "close": 0.018, "volume": 345288.0}, {"date": "2026-02-03", "close": 0.018, "volume": 4341434.0}, {"date": "2026-02-04", "close": 0.017, "volume": 527181.0}, {"date": "2026-02-05", "close": 0.017, "volume": 600714.0}, {"date": "2026-02-10", "close": 0.018, "volume": 140000.0}, {"date": "2026-02-11", "close": 0.016, "volume": 196531.0}, {"date": "2026-02-13", "close": 0.016, "volume": 1012237.0}, {"date": "2026-02-16", "close": 0.016, "volume": 81017.0}, {"date": "2026-02-17", "close": 0.015, "volume": 51315.0}, {"date": "2026-02-18", "close": 0.016, "volume": 687683.0}, {"date": "2026-02-19", "close": 0.015, "volume": 996102.0}, {"date": "2026-02-20", "close": 0.014, "volume": 182018.0}, {"date": "2026-02-24", "close": 0.014, "volume": 191262.0}, {"date": "2026-02-25", "close": 0.014, "volume": 39893.0}, {"date": "2026-02-26", "close": 0.015, "volume": 594118.0}, {"date": "2026-02-27", "close": 0.013, "volume": 1730384.0}, {"date": "2026-03-02", "close": 0.013, "volume": 433.0}, {"date": "2026-03-03", "close": 0.014, "volume": 823803.0}, {"date": "2026-03-04", "close": 0.016, "volume": 601276.0}, {"date": "2026-03-06", "close": 0.018, "volume": 510999.0}, {"date": "2026-03-09", "close": 0.018, "volume": 1091.0}, {"date": "2026-03-10", "close": 0.018, "volume": 55554.0}, {"date": "2026-03-13", "close": 0.015, "volume": 50000.0}, {"date": "2026-03-17", "close": 0.015, "volume": 70000.0}, {"date": "2026-03-18", "close": 0.015, "volume": 305665.0}, {"date": "2026-03-19", "close": 0.015, "volume": 250000.0}, {"date": "2026-03-20", "close": 0.015, "volume": 1636.0}, {"date": "2026-03-23", "close": 0.013, "volume": 1237960.0}, {"date": "2026-03-24", "close": 0.012, "volume": 1521674.0}, {"date": "2026-03-25", "close": 0.016, "volume": 114227.0}, {"date": "2026-03-27", "close": 0.015, "volume": 33466.0}, {"date": "2026-03-31", "close": 0.014, "volume": 133863.0}, {"date": "2026-04-01", "close": 0.014, "volume": 85038.0}, {"date": "2026-04-02", "close": 0.013, "volume": 236250.0}, {"date": "2026-04-07", "close": 0.013, "volume": 3775.0}, {"date": "2026-04-08", "close": 0.015, "volume": 287924.0}, {"date": "2026-04-09", "close": 0.015, "volume": 313085.0}, {"date": "2026-04-13", "close": 0.013, "volume": 498126.0}, {"date": "2026-04-15", "close": 0.013, "volume": 729760.0}, {"date": "2026-04-17", "close": 0.013, "volume": 100178.0}, {"date": "2026-04-20", "close": 0.013, "volume": 800356.0}, {"date": "2026-04-21", "close": 0.013, "volume": 277153.0}, {"date": "2026-04-22", "close": 0.013, "volume": 96447.0}, {"date": "2026-04-24", "close": 0.013, "volume": 332346.0}, {"date": "2026-04-27", "close": 0.012, "volume": 100000.0}, {"date": "2026-04-28", "close": 0.0125, "volume": 20000.0}, {"date": "2026-04-29", "close": 0.012, "volume": 852414.0}, {"date": "2026-04-30", "close": 0.013, "volume": 347199.0}, {"date": "2026-05-01", "close": 0.013, "volume": 233080.0}, {"date": "2026-05-04", "close": 0.012, "volume": 103742.0}, {"date": "2026-05-05", "close": 0.01, "volume": 256624.0}, {"date": "2026-05-06", "close": 0.012, "volume": 264275.0}, {"date": "2026-05-07", "close": 0.012, "volume": 41914.0}, {"date": "2026-05-08", "close": 0.012, "volume": 20906.0}, {"date": "2026-05-11", "close": 0.012, "volume": 415420.0}, {"date": "2026-05-12", "close": 0.011, "volume": 392479.0}, {"date": "2026-05-13", "close": 0.01, "volume": 274999.0}, {"date": "2026-05-14", "close": 0.012, "volume": 519695.0}, {"date": "2026-05-15", "close": 0.01, "volume": 220909.0}, {"date": "2026-05-18", "close": 0.008, "volume": 279014.0}, {"date": "2026-05-19", "close": 0.008, "volume": 134.0}, {"date": "2026-05-20", "close": 0.01, "volume": 3010108.0}, {"date": "2026-05-21", "close": 0.01, "volume": 25000.0}, {"date": "2026-05-22", "close": 0.01, "volume": 707050.0}, {"date": "2026-05-25", "close": 0.009, "volume": 1140352.0}, {"date": "2026-05-26", "close": 0.009, "volume": 248786.0}, {"date": "2026-05-27", "close": 0.009, "volume": 76526.0}, {"date": "2026-05-28", "close": 0.0085, "volume": 1674867.0}, {"date": "2026-05-29", "close": 0.008, "volume": 852564.0}, {"date": "2026-06-01", "close": 0.008, "volume": 394090.0}, {"date": "2026-06-02", "close": 0.007, "volume": 1336946.0}, {"date": "2026-06-03", "close": 0.009, "volume": 2667939.0}, {"date": "2026-06-04", "close": 0.009, "volume": 2778.0}, {"date": "2026-06-05", "close": 0.012, "volume": 150000.0}, {"date": "2026-06-09", "close": 0.01, "volume": 2571092.0}, {"date": "2026-06-10", "close": 0.01, "volume": 120839.0}, {"date": "2026-06-11", "close": 0.01, "volume": 92864.0}, {"date": "2026-06-15", "close": 0.009, "volume": 245771.0}, {"date": "2026-06-18", "close": 0.0105, "volume": 50000.0}, {"date": "2026-06-19", "close": 0.009, "volume": 2349605.0}, {"date": "2026-06-22", "close": 0.009, "volume": 25000.0}, {"date": "2026-06-23", "close": 0.006, "volume": 6158035.0}, {"date": "2026-06-24", "close": 0.008, "volume": 2057795.0}, {"date": "2026-06-29", "close": 0.006, "volume": 2023921.0}, {"date": "2026-06-30", "close": 0.007, "volume": 8111918.0}, {"date": "2026-07-01", "close": 0.007, "volume": 1209563.0}, {"date": "2026-07-02", "close": 0.01, "volume": 1092105.0}, {"date": "2026-07-03", "close": 0.008, "volume": 1757404.0}, {"date": "2026-07-06", "close": 0.007, "volume": 1857561.0}, {"date": "2026-07-07", "close": 0.006, "volume": 2681677.0}, {"date": "2026-07-08", "close": 0.006, "volume": 505955.0}, {"date": "2026-07-09", "close": 0.005, "volume": 373022.0}, {"date": "2026-07-10", "close": 0.008, "volume": 22025805.0}, {"date": "2026-07-13", "close": 0.01, "volume": 2990501.0}, {"date": "2026-07-14", "close": 0.01, "volume": 3340636.0}, {"date": "2026-07-15", "close": 0.009, "volume": 1194727.0}, {"date": "2026-07-16", "close": 0.009, "volume": 273609.0}, {"date": "2026-07-20", "close": 0.009, "volume": 273000.0}, {"date": "2026-07-21", "close": 0.009, "volume": 11888.0}, {"date": "2026-07-22", "close": 0.008, "volume": 615055.0}, {"date": "2026-07-23", "close": 0.008, "volume": 1472584.0}, {"date": "2026-07-28", "close": 0.006, "volume": 2400637.0}, {"date": "2026-07-30", "close": 0.006, "volume": 857037.0}, {"date": "2026-07-31", "close": 0.006, "volume": 11421272.0}, {"date": "2026-08-03", "close": 0.006, "volume": 4795076.0}, {"date": "2026-08-04", "close": 0.009, "volume": 2572702.0}, {"date": "2026-08-05", "close": 0.008, "volume": 282451.0}, {"date": "2026-08-06", "close": 0.008, "volume": 7762687.0}, {"date": "2026-08-07", "close": 0.008, "volume": 340000.0}], "refreshing": true}