{"ticker": "MOH", "overview": {"name": "Moho Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MOH", "has_prices": true, "as_of": "2026-09-07", "last": 0.005, "prev_close": 0.005, "change": 0.0, "change_pct": 0.0, "session_volume": 200000.0, "vwap_5": 0.005, "vwap_20": 0.005328913840979364, "vwap_60": 0.008165268294756407, "vwap_250": 0.008524811284763482, "high_52w": 0.014, "low_52w": 0.005, "avg_volume_20": 742400.5, "sessions": 400, "market_cap": {"value": 5287663.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/moh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/moh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/moh", "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/moh", "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": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/moh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/moh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/moh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/moh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-02", "source_url": "https://www.marketindex.com.au/asx/moh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-02", "source_url": "https://www.marketindex.com.au/asx/moh", "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": "2024-01-18", "source_url": "https://www.marketindex.com.au/asx/moh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/moh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/moh", "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": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/moh", "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": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/moh", "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": "2023-08-14", "source_url": "https://www.marketindex.com.au/asx/moh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-10", "source_url": "https://www.marketindex.com.au/asx/moh", "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": "2023-07-18", "source_url": "https://www.marketindex.com.au/asx/moh", "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": "2023-07-10", "source_url": "https://www.marketindex.com.au/asx/moh", "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": "2023-06-26", "source_url": "https://www.marketindex.com.au/asx/moh", "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": "2023-02-23", "source_url": "https://www.marketindex.com.au/asx/moh", "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": "2022-08-16", "source_url": "https://www.marketindex.com.au/asx/moh", "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": "2022-05-12", "source_url": "https://www.marketindex.com.au/asx/moh", "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": "2022-05-09", "source_url": "https://www.marketindex.com.au/asx/moh", "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": "2022-05-08", "source_url": "https://www.marketindex.com.au/asx/moh", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155549-6A1352552"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Letter to Shareholders - AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154049-6A1351823"}, {"date": "2026-10-27", "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/2924-03154047-6A1351822"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146260-6A1348375"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139456-6A1345486"}], "performance": {"ticker": "MOH", "has_prices": true, "summary": {"n": 18, "avg": -0.8351396729438169, "win_rate": 0.05555555555555555, "best": 0.3333333333333333, "worst": -0.9999861988061967, "as_of": "2026-10-23"}, "buys": [{"who": "ZORETIC RICHARD C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100128.0, "date": "2026-02-11", "score": 40.6, "ref_price": 0.008, "return": -0.5}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 155.24, "return": -0.9999742334449885}, {"who": "WOYS JAMES", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 1559365.0, "date": "2025-08-04", "score": 58.4, "ref_price": 158.15, "return": -0.9999747075561176}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 0.005, "return": -0.2}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 0.003, "return": 0.3333333333333333}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 15001.0, "date": "2023-06-15", "score": 0.0, "ref_price": 0.012, "return": -0.6666666666666666}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 289.83, "return": -0.9999861988061967}, {"who": "WOYS JAMES", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 3719737.5, "date": "2018-09-19", "score": 77.8, "ref_price": 147.67, "return": -0.9999729125753369}, {"who": "Schapiro Richard M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56000.0, "date": "2016-02-16", "score": 42.7, "ref_price": 55.0, "return": -0.9999272727272728}, {"who": "WOLF DALE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 229503.4, "date": "2013-03-13", "score": 58.4, "ref_price": 55.0, "return": -0.9999272727272728}, {"who": "MOLINA J MARIO MD", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 136350.1, "date": "2008-12-11", "score": 51.6, "ref_price": 55.0, "return": -0.9999272727272728}, {"who": "MOLINA J MARIO MD", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 103820.0, "date": "2008-12-08", "score": 50.2, "ref_price": 55.0, "return": -0.9999272727272728}, {"who": "RICHARDSON SALLY K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33212.087999999996, "date": "2008-05-02", "score": 35.1, "ref_price": 55.0, "return": -0.9999272727272728}, {"who": "PEDERSEN CURTIS", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 24643.0, "date": "2008-03-11", "score": 31.5, "ref_price": 55.0, "return": -0.9999272727272728}, {"who": "ORLANDO STEVEN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29580.0, "date": "2006-03-02", "score": 32.8, "ref_price": 55.0, "return": -0.9999272727272728}, {"who": "SZABO JOHN P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26380.0, "date": "2005-08-22", "score": 33.7, "ref_price": 55.0, "return": -0.9999272727272728}, {"who": "SZABO JOHN P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105080.0, "date": "2005-08-17", "score": 43.1, "ref_price": 55.0, "return": -0.9999272727272728}, {"who": "SZABO JOHN P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62467.49999999999, "date": "2005-08-11", "score": 45.0, "ref_price": 55.0, "return": -0.9999272727272728}]}, "price_series": [{"date": "2018-11-07", "close": 0.17, "volume": 1446792.0}, {"date": "2018-11-08", "close": 0.17, "volume": 564180.0}, {"date": "2018-11-12", "close": 0.15, "volume": 649579.0}, {"date": "2018-11-13", "close": 0.15, "volume": 474837.0}, {"date": "2018-11-14", "close": 0.155, "volume": 65000.0}, {"date": "2018-11-15", "close": 0.15, "volume": 35000.0}, {"date": "2018-11-16", "close": 0.15, "volume": 428000.0}, {"date": "2018-11-19", "close": 0.145, "volume": 50000.0}, {"date": "2018-11-20", "close": 0.135, "volume": 27962.0}, {"date": "2018-11-21", "close": 0.12, "volume": 110532.0}, {"date": "2018-11-23", "close": 0.135, "volume": 113000.0}, {"date": "2018-11-28", "close": 0.115, "volume": 70000.0}, {"date": "2018-11-29", "close": 0.13, "volume": 115000.0}, {"date": "2018-11-30", "close": 0.12, "volume": 30000.0}, {"date": "2018-12-03", "close": 0.12, "volume": 75000.0}, {"date": "2018-12-04", "close": 0.13, "volume": 50000.0}, {"date": "2018-12-05", "close": 0.135, "volume": 10000.0}, {"date": "2018-12-06", "close": 0.115, "volume": 30000.0}, {"date": "2018-12-10", "close": 0.13, "volume": 33000.0}, {"date": "2018-12-11", "close": 0.135, "volume": 53000.0}, {"date": "2018-12-19", "close": 0.14, "volume": 15000.0}, {"date": "2018-12-21", "close": 0.13, "volume": 29392.0}, {"date": "2018-12-24", "close": 0.13, "volume": 15769.0}, {"date": "2018-12-28", "close": 0.12, "volume": 25000.0}, {"date": "2018-12-31", "close": 0.14, "volume": 4500.0}, {"date": "2019-01-03", "close": 0.115, "volume": 120000.0}, {"date": "2019-01-04", "close": 0.13, "volume": 4500.0}, {"date": "2019-01-07", "close": 0.12, "volume": 10088.0}, {"date": "2019-01-08", "close": 0.115, "volume": 164912.0}, {"date": "2019-01-09", "close": 0.11, "volume": 35000.0}, {"date": "2019-01-10", "close": 0.11, "volume": 20500.0}, {"date": "2019-01-11", "close": 0.11, "volume": 5000.0}, {"date": "2019-01-14", "close": 0.11, "volume": 25000.0}, {"date": "2019-01-16", "close": 0.11, "volume": 126500.0}, {"date": "2019-01-17", "close": 0.11, "volume": 102500.0}, {"date": "2019-01-21", "close": 0.12, "volume": 30318.0}, {"date": "2019-01-22", "close": 0.11, "volume": 19682.0}, {"date": "2019-01-23", "close": 0.11, "volume": 15000.0}, {"date": "2019-01-24", "close": 0.11, "volume": 10000.0}, {"date": "2019-01-29", "close": 0.12, "volume": 77000.0}, {"date": "2019-01-30", "close": 0.125, "volume": 74557.0}, {"date": "2019-01-31", "close": 0.145, "volume": 443.0}, {"date": "2019-02-04", "close": 0.13, "volume": 50000.0}, {"date": "2019-02-07", "close": 0.125, "volume": 379000.0}, {"date": "2019-02-08", "close": 0.125, "volume": 41000.0}, {"date": "2019-02-11", "close": 0.105, "volume": 75000.0}, {"date": "2019-02-13", "close": 0.115, "volume": 29360.0}, {"date": "2019-02-14", "close": 0.115, "volume": 7000.0}, {"date": "2019-02-15", "close": 0.115, "volume": 38640.0}, {"date": "2019-02-18", "close": 0.14, "volume": 1253322.0}, {"date": "2019-02-19", "close": 0.13, "volume": 230282.0}, {"date": "2019-02-20", "close": 0.13, "volume": 89200.0}, {"date": "2019-02-21", "close": 0.13, "volume": 43101.0}, {"date": "2019-02-22", "close": 0.14, "volume": 37000.0}, {"date": "2019-02-25", "close": 0.13, "volume": 13700.0}, {"date": "2019-02-26", "close": 0.13, "volume": 66300.0}, {"date": "2019-02-27", "close": 0.15, "volume": 301788.0}, {"date": "2019-02-28", "close": 0.155, "volume": 229905.0}, {"date": "2019-03-01", "close": 0.16, "volume": 222450.0}, {"date": "2019-03-04", "close": 0.155, "volume": 191945.0}, {"date": "2019-03-05", "close": 0.165, "volume": 55810.0}, {"date": "2019-03-06", "close": 0.165, "volume": 4300.0}, {"date": "2019-03-07", "close": 0.155, "volume": 109194.0}, {"date": "2019-03-08", "close": 0.155, "volume": 124987.0}, {"date": "2019-03-11", "close": 0.155, "volume": 37951.0}, {"date": "2019-03-13", "close": 0.15, "volume": 211655.0}, {"date": "2019-03-14", "close": 0.15, "volume": 277000.0}, {"date": "2019-03-15", "close": 0.135, "volume": 2701.0}, {"date": "2019-03-18", "close": 0.14, "volume": 46107.0}, {"date": "2019-03-20", "close": 0.14, "volume": 10000.0}, {"date": "2019-03-21", "close": 0.15, "volume": 5000.0}, {"date": "2019-03-22", "close": 0.15, "volume": 7000.0}, {"date": "2019-03-25", "close": 0.15, "volume": 9642.0}, {"date": "2019-03-27", "close": 0.105, "volume": 329044.0}, {"date": "2019-03-28", "close": 0.12, "volume": 39514.0}, {"date": "2019-03-29", "close": 0.12, "volume": 50000.0}, {"date": "2019-04-01", "close": 0.105, "volume": 92000.0}, {"date": "2019-04-02", "close": 0.105, "volume": 30500.0}, {"date": "2019-04-03", "close": 0.1, "volume": 19218.0}, {"date": "2019-04-08", "close": 0.105, "volume": 12000.0}, {"date": "2019-04-09", "close": 0.1, "volume": 5000.0}, {"date": "2019-04-10", "close": 0.1, "volume": 28000.0}, {"date": "2019-04-15", "close": 0.1, "volume": 15000.0}, {"date": "2019-04-18", "close": 0.09, "volume": 6000.0}, {"date": "2019-04-26", "close": 0.09, "volume": 25000.0}, {"date": "2019-04-29", "close": 0.09, "volume": 125000.0}, {"date": "2019-04-30", "close": 0.08, "volume": 373797.0}, {"date": "2019-05-01", "close": 0.072, "volume": 134972.0}, {"date": "2019-05-02", "close": 0.073, "volume": 221558.0}, {"date": "2019-05-03", "close": 0.079, "volume": 84623.0}, {"date": "2019-05-06", "close": 0.07, "volume": 343203.0}, {"date": "2019-05-07", "close": 0.07, "volume": 50000.0}, {"date": "2019-05-09", "close": 0.07, "volume": 71513.0}, {"date": "2019-05-10", "close": 0.07, "volume": 8001.0}, {"date": "2019-05-14", "close": 0.07, "volume": 31999.0}, {"date": "2019-05-15", "close": 0.07, "volume": 50000.0}, {"date": "2019-05-16", "close": 0.07, "volume": 33001.0}, {"date": "2019-05-20", "close": 0.07, "volume": 91999.0}, {"date": "2019-05-21", "close": 0.076, "volume": 155000.0}, {"date": "2019-05-22", "close": 0.058, "volume": 116851.0}, {"date": "2019-05-23", "close": 0.066, "volume": 51354.0}, {"date": "2019-05-24", "close": 0.066, "volume": 125004.0}, {"date": "2019-05-27", "close": 0.064, "volume": 15000.0}, {"date": "2019-05-29", "close": 0.064, "volume": 50621.0}, {"date": "2019-05-30", "close": 0.056, "volume": 293200.0}, {"date": "2019-05-31", "close": 0.06, "volume": 5000.0}, {"date": "2019-06-05", "close": 0.06, "volume": 51215.0}, {"date": "2019-06-07", "close": 0.06, "volume": 37785.0}, {"date": "2019-06-11", "close": 0.052, "volume": 18681.0}, {"date": "2019-06-12", "close": 0.05, "volume": 216935.0}, {"date": "2019-06-13", "close": 0.055, "volume": 257036.0}, {"date": "2019-06-14", "close": 0.055, "volume": 75000.0}, {"date": "2019-06-18", "close": 0.057, "volume": 25000.0}, {"date": "2019-06-19", "close": 0.055, "volume": 106016.0}, {"date": "2019-06-20", "close": 0.055, "volume": 112259.0}, {"date": "2019-06-21", "close": 0.051, "volume": 25000.0}, {"date": "2019-06-24", "close": 0.055, "volume": 111598.0}, {"date": "2019-06-25", "close": 0.05, "volume": 176640.0}, {"date": "2019-06-26", "close": 0.053, "volume": 298269.0}, {"date": "2019-07-01", "close": 0.052, "volume": 66000.0}, {"date": "2019-07-02", "close": 0.054, "volume": 24000.0}, {"date": "2019-07-04", "close": 0.059, "volume": 23229.0}, {"date": "2019-07-05", "close": 0.06, "volume": 27666.0}, {"date": "2019-07-08", "close": 0.051, "volume": 14772.0}, {"date": "2019-07-09", "close": 0.051, "volume": 22767.0}, {"date": "2019-07-11", "close": 0.05, "volume": 30249.0}, {"date": "2019-07-16", "close": 0.054, "volume": 91580.0}, {"date": "2019-07-22", "close": 0.054, "volume": 73725.0}, {"date": "2019-07-23", "close": 0.054, "volume": 18420.0}, {"date": "2019-07-26", "close": 0.046, "volume": 200000.0}, {"date": "2019-07-29", "close": 0.054, "volume": 48843.0}, {"date": "2019-07-30", "close": 0.05, "volume": 15000.0}, {"date": "2019-07-31", "close": 0.045, "volume": 60000.0}, {"date": "2019-08-01", "close": 0.045, "volume": 250000.0}, {"date": "2019-08-05", "close": 0.05, "volume": 162459.0}, {"date": "2019-08-06", "close": 0.05, "volume": 94000.0}, {"date": "2019-08-08", "close": 0.045, "volume": 6000.0}, {"date": "2019-08-09", "close": 0.05, "volume": 78541.0}, {"date": "2019-08-12", "close": 0.054, "volume": 148459.0}, {"date": "2019-08-13", "close": 0.055, "volume": 2942.0}, {"date": "2019-08-14", "close": 0.055, "volume": 43058.0}, {"date": "2019-08-15", "close": 0.056, "volume": 46857.0}, {"date": "2019-08-16", "close": 0.054, "volume": 7692.0}, {"date": "2019-08-19", "close": 0.06, "volume": 441596.0}, {"date": "2019-08-20", "close": 0.059, "volume": 19000.0}, {"date": "2019-08-21", "close": 0.062, "volume": 150000.0}, {"date": "2019-08-22", "close": 0.062, "volume": 10000.0}, {"date": "2019-08-23", "close": 0.062, "volume": 19600.0}, {"date": "2019-08-26", "close": 0.064, "volume": 122513.0}, {"date": "2019-08-27", "close": 0.065, "volume": 64613.0}, {"date": "2019-08-30", "close": 0.063, "volume": 28223.0}, {"date": "2019-09-02", "close": 0.07, "volume": 158426.0}, {"date": "2019-09-03", "close": 0.074, "volume": 277500.0}, {"date": "2019-09-04", "close": 0.08, "volume": 951844.0}, {"date": "2019-09-05", "close": 0.083, "volume": 165126.0}, {"date": "2019-09-06", "close": 0.079, "volume": 132857.0}, {"date": "2019-09-09", "close": 0.082, "volume": 23750.0}, {"date": "2019-09-10", "close": 0.086, "volume": 58530.0}, {"date": "2019-09-12", "close": 0.085, "volume": 65309.0}, {"date": "2019-09-13", "close": 0.082, "volume": 20000.0}, {"date": "2019-09-16", "close": 0.084, "volume": 11500.0}, {"date": "2019-09-17", "close": 0.085, "volume": 148333.0}, {"date": "2019-09-18", "close": 0.093, "volume": 220000.0}, {"date": "2019-09-19", "close": 0.086, "volume": 182975.0}, {"date": "2019-09-20", "close": 0.088, "volume": 236675.0}, {"date": "2019-09-23", "close": 0.085, "volume": 82362.0}, {"date": "2019-09-24", "close": 0.083, "volume": 46363.0}, {"date": "2019-09-25", "close": 0.077, "volume": 255500.0}, {"date": "2019-09-30", "close": 0.07, "volume": 137276.0}, {"date": "2019-10-02", "close": 0.075, "volume": 35000.0}, {"date": "2019-10-03", "close": 0.076, "volume": 52500.0}, {"date": "2019-10-07", "close": 0.076, "volume": 40578.0}, {"date": "2019-10-14", "close": 0.07, "volume": 10000.0}, {"date": "2019-10-16", "close": 0.065, "volume": 74293.0}, {"date": "2019-10-17", "close": 0.08, "volume": 105000.0}, {"date": "2019-10-18", "close": 0.08, "volume": 7000.0}, {"date": "2019-10-21", "close": 0.075, "volume": 42500.0}, {"date": "2019-10-22", "close": 0.075, "volume": 25406.0}, {"date": "2019-10-23", "close": 0.076, "volume": 41964.0}, {"date": "2019-10-24", "close": 0.076, "volume": 14000.0}, {"date": "2019-10-25", "close": 0.075, "volume": 46800.0}, {"date": "2019-10-28", "close": 0.068, "volume": 22900.0}, {"date": "2019-10-29", "close": 0.071, "volume": 77500.0}, {"date": "2019-10-30", "close": 0.064, "volume": 28500.0}, {"date": "2019-10-31", "close": 0.061, "volume": 46500.0}, {"date": "2019-11-01", "close": 0.061, "volume": 41100.0}, {"date": "2019-11-04", "close": 0.071, "volume": 31816.0}, {"date": "2019-11-06", "close": 0.065, "volume": 40000.0}, {"date": "2019-11-07", "close": 0.06, "volume": 15000.0}, {"date": "2019-11-08", "close": 0.063, "volume": 103397.0}, {"date": "2019-11-11", "close": 0.058, "volume": 39514.0}, {"date": "2019-11-12", "close": 0.058, "volume": 74000.0}, {"date": "2019-11-13", "close": 0.059, "volume": 114000.0}, {"date": "2019-11-14", "close": 0.058, "volume": 1009.0}, {"date": "2019-11-15", "close": 0.055, "volume": 55517.0}, {"date": "2019-11-18", "close": 0.05, "volume": 277667.0}, {"date": "2019-11-19", "close": 0.05, "volume": 118023.0}, {"date": "2019-11-20", "close": 0.048, "volume": 21672.0}, {"date": "2019-11-21", "close": 0.047, "volume": 93563.0}, {"date": "2019-11-22", "close": 0.05, "volume": 371639.0}, {"date": "2019-11-27", "close": 0.047, "volume": 60010.0}, {"date": "2019-11-28", "close": 0.05, "volume": 165334.0}, {"date": "2019-11-29", "close": 0.048, "volume": 20000.0}, {"date": "2019-12-02", "close": 0.05, "volume": 12000.0}, {"date": "2019-12-03", "close": 0.048, "volume": 53490.0}, {"date": "2019-12-06", "close": 0.045, "volume": 61458.0}, {"date": "2019-12-10", "close": 0.045, "volume": 150000.0}, {"date": "2019-12-11", "close": 0.045, "volume": 166999.0}, {"date": "2019-12-12", "close": 0.047, "volume": 100000.0}, {"date": "2019-12-17", "close": 0.05, "volume": 10600.0}, {"date": "2019-12-18", "close": 0.048, "volume": 4500.0}, {"date": "2019-12-19", "close": 0.047, "volume": 30000.0}, {"date": "2019-12-30", "close": 0.047, "volume": 30795.0}, {"date": "2020-01-03", "close": 0.045, "volume": 30000.0}, {"date": "2020-01-06", "close": 0.05, "volume": 15000.0}, {"date": "2020-01-10", "close": 0.045, "volume": 64149.0}, {"date": "2020-01-15", "close": 0.046, "volume": 45000.0}, {"date": "2020-01-21", "close": 0.043, "volume": 80000.0}, {"date": "2020-01-23", "close": 0.044, "volume": 100000.0}, {"date": "2020-01-24", "close": 0.043, "volume": 10000.0}, {"date": "2020-01-28", "close": 0.043, "volume": 25000.0}, {"date": "2020-01-29", "close": 0.043, "volume": 50000.0}, {"date": "2020-01-30", "close": 0.043, "volume": 76051.0}, {"date": "2020-02-05", "close": 0.044, "volume": 202845.0}, {"date": "2020-02-06", "close": 0.047, "volume": 330219.0}, {"date": "2020-02-07", "close": 0.044, "volume": 441917.0}, {"date": "2020-02-11", "close": 0.12, "volume": 29014781.0}, {"date": "2020-02-12", "close": 0.091, "volume": 11104088.0}, {"date": "2020-02-13", "close": 0.078, "volume": 5252272.0}, {"date": "2020-02-14", "close": 0.099, "volume": 5927219.0}, {"date": "2020-02-17", "close": 0.09, "volume": 1012114.0}, {"date": "2020-02-18", "close": 0.088, "volume": 563094.0}, {"date": "2020-02-19", "close": 0.093, "volume": 1731110.0}, {"date": "2020-02-20", "close": 0.097, "volume": 1332244.0}, {"date": "2020-02-21", "close": 0.105, "volume": 2537263.0}, {"date": "2020-02-24", "close": 0.1, "volume": 1275340.0}, {"date": "2020-02-25", "close": 0.1, "volume": 611244.0}, {"date": "2020-02-26", "close": 0.096, "volume": 319108.0}, {"date": "2020-02-27", "close": 0.095, "volume": 47625.0}, {"date": "2020-02-28", "close": 0.076, "volume": 681857.0}, {"date": "2020-03-02", "close": 0.071, "volume": 146971.0}, {"date": "2020-03-03", "close": 0.075, "volume": 137736.0}, {"date": "2020-03-04", "close": 0.075, "volume": 59000.0}, {"date": "2020-03-05", "close": 0.082, "volume": 7350.0}, {"date": "2020-03-06", "close": 0.07, "volume": 358734.0}, {"date": "2020-03-09", "close": 0.065, "volume": 68362.0}, {"date": "2020-03-10", "close": 0.062, "volume": 123025.0}, {"date": "2020-03-11", "close": 0.071, "volume": 124084.0}, {"date": "2020-03-12", "close": 0.065, "volume": 351200.0}, {"date": "2020-03-13", "close": 0.06, "volume": 415263.0}, {"date": "2020-03-16", "close": 0.054, "volume": 124441.0}, {"date": "2020-03-17", "close": 0.055, "volume": 444187.0}, {"date": "2020-03-18", "close": 0.06, "volume": 173500.0}, {"date": "2020-03-19", "close": 0.056, "volume": 228000.0}, {"date": "2020-03-20", "close": 0.06, "volume": 260880.0}, {"date": "2020-03-23", "close": 0.055, "volume": 272121.0}, {"date": "2020-03-24", "close": 0.052, "volume": 99281.0}, {"date": "2020-03-25", "close": 0.054, "volume": 222119.0}, {"date": "2020-03-26", "close": 0.056, "volume": 103333.0}, {"date": "2020-03-27", "close": 0.056, "volume": 50000.0}, {"date": "2020-03-30", "close": 0.056, "volume": 50000.0}, {"date": "2020-04-01", "close": 0.068, "volume": 147530.0}, {"date": "2020-04-02", "close": 0.068, "volume": 114380.0}, {"date": "2020-04-03", "close": 0.075, "volume": 285111.0}, {"date": "2020-04-06", "close": 0.082, "volume": 15681.0}, {"date": "2020-04-07", "close": 0.095, "volume": 150000.0}, {"date": "2020-04-08", "close": 0.083, "volume": 281220.0}, {"date": "2020-04-09", "close": 0.08, "volume": 419806.0}, {"date": "2020-04-14", "close": 0.08, "volume": 5594.0}, {"date": "2020-04-16", "close": 0.083, "volume": 75912.0}, {"date": "2020-04-17", "close": 0.08, "volume": 28316.0}, {"date": "2020-04-20", "close": 0.08, "volume": 14544.0}, {"date": "2020-04-21", "close": 0.084, "volume": 67500.0}, {"date": "2020-04-24", "close": 0.075, "volume": 364400.0}, {"date": "2020-04-27", "close": 0.077, "volume": 197056.0}, {"date": "2020-04-28", "close": 0.072, "volume": 194366.0}, {"date": "2020-04-29", "close": 0.075, "volume": 51053.0}, {"date": "2020-04-30", "close": 0.075, "volume": 25000.0}, {"date": "2020-05-01", "close": 0.07, "volume": 275445.0}, {"date": "2020-05-04", "close": 0.07, "volume": 100000.0}, {"date": "2020-05-05", "close": 0.067, "volume": 700378.0}, {"date": "2020-05-06", "close": 0.067, "volume": 114500.0}, {"date": "2020-05-07", "close": 0.067, "volume": 125000.0}, {"date": "2020-05-08", "close": 0.066, "volume": 451119.0}, {"date": "2020-05-11", "close": 0.07, "volume": 518943.0}, {"date": "2020-05-12", "close": 0.07, "volume": 210000.0}, {"date": "2020-05-13", "close": 0.068, "volume": 100000.0}, {"date": "2020-05-14", "close": 0.068, "volume": 233382.0}, {"date": "2020-05-15", "close": 0.068, "volume": 191354.0}, {"date": "2020-05-18", "close": 0.071, "volume": 739876.0}, {"date": "2020-05-19", "close": 0.074, "volume": 860912.0}, {"date": "2020-05-20", "close": 0.068, "volume": 573840.0}, {"date": "2020-05-21", "close": 0.065, "volume": 361596.0}, {"date": "2020-05-22", "close": 0.068, "volume": 476040.0}, {"date": "2020-05-25", "close": 0.075, "volume": 565628.0}, {"date": "2020-05-26", "close": 0.078, "volume": 188000.0}, {"date": "2020-05-27", "close": 0.078, "volume": 407326.0}, {"date": "2020-05-28", "close": 0.078, "volume": 8620.0}, {"date": "2020-05-29", "close": 0.075, "volume": 245398.0}, {"date": "2020-06-01", "close": 0.079, "volume": 442000.0}, {"date": "2020-06-02", "close": 0.075, "volume": 738591.0}, {"date": "2020-06-03", "close": 0.09, "volume": 939840.0}, {"date": "2020-06-04", "close": 0.081, "volume": 491665.0}, {"date": "2020-06-05", "close": 0.084, "volume": 99088.0}, {"date": "2020-06-09", "close": 0.079, "volume": 613539.0}, {"date": "2020-06-10", "close": 0.076, "volume": 186979.0}, {"date": "2020-06-11", "close": 0.074, "volume": 161554.0}, {"date": "2020-06-12", "close": 0.071, "volume": 829969.0}, {"date": "2020-06-15", "close": 0.07, "volume": 248484.0}, {"date": "2020-06-16", "close": 0.07, "volume": 100000.0}, {"date": "2020-06-17", "close": 0.071, "volume": 5000.0}, {"date": "2020-06-18", "close": 0.07, "volume": 530828.0}, {"date": "2020-06-19", "close": 0.08, "volume": 287205.0}, {"date": "2020-06-22", "close": 0.074, "volume": 251069.0}, {"date": "2020-06-23", "close": 0.08, "volume": 1371390.0}, {"date": "2020-06-24", "close": 0.085, "volume": 406036.0}, {"date": "2020-06-25", "close": 0.081, "volume": 237289.0}, {"date": "2020-06-26", "close": 0.08, "volume": 477535.0}, {"date": "2020-06-29", "close": 0.1, "volume": 3576783.0}, {"date": "2020-06-30", "close": 0.096, "volume": 1415504.0}, {"date": "2020-07-01", "close": 0.11, "volume": 2094130.0}, {"date": "2020-07-02", "close": 0.105, "volume": 939732.0}, {"date": "2020-07-03", "close": 0.105, "volume": 242946.0}, {"date": "2020-07-06", "close": 0.12, "volume": 2178889.0}, {"date": "2020-07-07", "close": 0.13, "volume": 751792.0}, {"date": "2020-07-08", "close": 0.135, "volume": 584424.0}, {"date": "2020-07-09", "close": 0.14, "volume": 951440.0}, {"date": "2020-07-10", "close": 0.135, "volume": 1320731.0}, {"date": "2020-07-13", "close": 0.135, "volume": 565484.0}, {"date": "2020-07-14", "close": 0.13, "volume": 886471.0}, {"date": "2020-07-15", "close": 0.125, "volume": 179834.0}, {"date": "2020-07-16", "close": 0.13, "volume": 361138.0}, {"date": "2020-07-17", "close": 0.14, "volume": 275908.0}, {"date": "2020-07-20", "close": 0.14, "volume": 686422.0}, {"date": "2020-07-21", "close": 0.14, "volume": 221985.0}, {"date": "2020-07-22", "close": 0.14, "volume": 157235.0}, {"date": "2020-07-23", "close": 0.14, "volume": 454151.0}, {"date": "2020-07-24", "close": 0.145, "volume": 576014.0}, {"date": "2020-07-27", "close": 0.155, "volume": 602697.0}, {"date": "2020-07-28", "close": 0.175, "volume": 1394007.0}, {"date": "2020-07-29", "close": 0.165, "volume": 202139.0}, {"date": "2020-07-30", "close": 0.14, "volume": 1149260.0}, {"date": "2020-07-31", "close": 0.14, "volume": 569199.0}, {"date": "2020-08-03", "close": 0.14, "volume": 78666.0}, {"date": "2020-08-04", "close": 0.16, "volume": 523347.0}, {"date": "2020-08-05", "close": 0.15, "volume": 1057842.0}, {"date": "2020-08-06", "close": 0.145, "volume": 525939.0}, {"date": "2020-08-07", "close": 0.145, "volume": 140165.0}, {"date": "2020-08-10", "close": 0.15, "volume": 263950.0}, {"date": "2020-08-11", "close": 0.15, "volume": 17656.0}, {"date": "2020-08-12", "close": 0.13, "volume": 795716.0}, {"date": "2020-08-13", "close": 0.13, "volume": 100313.0}, {"date": "2020-08-14", "close": 0.14, "volume": 114178.0}, {"date": "2020-08-17", "close": 0.15, "volume": 172009.0}, {"date": "2020-08-18", "close": 0.135, "volume": 383115.0}, {"date": "2020-08-19", "close": 0.13, "volume": 706046.0}, {"date": "2020-08-20", "close": 0.13, "volume": 67379.0}, {"date": "2020-08-21", "close": 0.135, "volume": 218578.0}, {"date": "2020-08-24", "close": 0.125, "volume": 617789.0}, {"date": "2020-08-25", "close": 0.13, "volume": 447250.0}, {"date": "2020-08-26", "close": 0.135, "volume": 387962.0}, {"date": "2020-08-27", "close": 0.12, "volume": 3237628.0}, {"date": "2020-08-28", "close": 0.115, "volume": 787006.0}, {"date": "2020-08-31", "close": 0.11, "volume": 48787.0}, {"date": "2020-09-01", "close": 0.11, "volume": 247237.0}, {"date": "2020-09-02", "close": 0.115, "volume": 163460.0}, {"date": "2020-09-03", "close": 0.11, "volume": 13756.0}, {"date": "2020-09-04", "close": 0.11, "volume": 61287.0}, {"date": "2020-09-07", "close": 0.099, "volume": 488064.0}, {"date": "2020-09-08", "close": 0.1, "volume": 877501.0}, {"date": "2020-09-09", "close": 0.1, "volume": 78698.0}, {"date": "2020-09-10", "close": 0.1, "volume": 296520.0}, {"date": "2020-09-11", "close": 0.1, "volume": 357444.0}, {"date": "2020-09-14", "close": 0.102, "volume": 9400.0}, {"date": "2020-09-15", "close": 0.11, "volume": 542649.0}, {"date": "2020-09-16", "close": 0.11, "volume": 109712.0}, {"date": "2020-09-17", "close": 0.11, "volume": 147718.0}, {"date": "2020-09-18", "close": 0.125, "volume": 328746.0}, {"date": "2020-09-21", "close": 0.115, "volume": 227350.0}, {"date": "2020-09-22", "close": 0.115, "volume": 22733.0}, {"date": "2020-09-23", "close": 0.11, "volume": 41921.0}, {"date": "2020-09-24", "close": 0.105, "volume": 243616.0}, {"date": "2020-09-25", "close": 0.105, "volume": 45538.0}, {"date": "2020-09-28", "close": 0.105, "volume": 5917.0}, {"date": "2020-09-29", "close": 0.105, "volume": 24517.0}, {"date": "2020-10-01", "close": 0.1, "volume": 193302.0}, {"date": "2020-10-02", "close": 0.11, "volume": 67165.0}, {"date": "2020-10-05", "close": 0.11, "volume": 50000.0}, {"date": "2020-10-06", "close": 0.105, "volume": 182500.0}, {"date": "2020-10-07", "close": 0.105, "volume": 64769.0}, {"date": "2020-10-08", "close": 0.105, "volume": 143097.0}, {"date": "2020-10-09", "close": 0.105, "volume": 284404.0}, {"date": "2020-10-12", "close": 0.11, "volume": 256332.0}, {"date": "2020-10-13", "close": 0.12, "volume": 359190.0}, {"date": "2020-10-14", "close": 0.11, "volume": 210661.0}, {"date": "2020-10-15", "close": 0.11, "volume": 211280.0}, {"date": "2020-10-16", "close": 0.115, "volume": 45000.0}, {"date": "2020-10-19", "close": 0.12, "volume": 286349.0}, {"date": "2020-10-20", "close": 0.115, "volume": 74498.0}, {"date": "2020-10-21", "close": 0.115, "volume": 188984.0}, {"date": "2020-10-22", "close": 0.115, "volume": 9773.0}, {"date": "2020-10-23", "close": 0.11, "volume": 261574.0}, {"date": "2020-10-26", "close": 0.115, "volume": 484726.0}, {"date": "2020-10-27", "close": 0.115, "volume": 452033.0}, {"date": "2020-10-28", "close": 0.11, "volume": 182528.0}, {"date": "2020-10-29", "close": 0.11, "volume": 278446.0}, {"date": "2020-10-30", "close": 0.11, "volume": 604561.0}, {"date": "2020-11-02", "close": 0.1, "volume": 319261.0}, {"date": "2020-11-03", "close": 0.11, "volume": 175000.0}, {"date": "2020-11-04", "close": 0.1, "volume": 198479.0}, {"date": "2020-11-05", "close": 0.11, "volume": 187159.0}, {"date": "2020-11-06", "close": 0.1, "volume": 876479.0}, {"date": "2020-11-09", "close": 0.115, "volume": 543987.0}, {"date": "2020-11-10", "close": 0.105, "volume": 606081.0}, {"date": "2020-11-11", "close": 0.11, "volume": 174654.0}, {"date": "2020-11-13", "close": 0.115, "volume": 180000.0}, {"date": "2020-11-17", "close": 0.115, "volume": 87734.0}, {"date": "2020-11-18", "close": 0.125, "volume": 230963.0}, {"date": "2020-11-19", "close": 0.115, "volume": 498200.0}, {"date": "2020-11-20", "close": 0.11, "volume": 218762.0}, {"date": "2020-11-23", "close": 0.115, "volume": 30434.0}, {"date": "2020-11-24", "close": 0.11, "volume": 106756.0}, {"date": "2020-11-25", "close": 0.105, "volume": 11263.0}, {"date": "2020-11-26", "close": 0.105, "volume": 40961.0}, {"date": "2020-11-27", "close": 0.105, "volume": 75000.0}, {"date": "2020-11-30", "close": 0.1, "volume": 122222.0}, {"date": "2020-12-01", "close": 0.105, "volume": 148525.0}, {"date": "2020-12-02", "close": 0.112, "volume": 49846.0}, {"date": "2020-12-03", "close": 0.1, "volume": 449864.0}, {"date": "2020-12-04", "close": 0.105, "volume": 132134.0}, {"date": "2020-12-07", "close": 0.098, "volume": 330648.0}, {"date": "2020-12-08", "close": 0.1, "volume": 119009.0}, {"date": "2020-12-11", "close": 0.1, "volume": 139965.0}, {"date": "2020-12-14", "close": 0.093, "volume": 178764.0}, {"date": "2020-12-15", "close": 0.09, "volume": 300726.0}, {"date": "2020-12-16", "close": 0.095, "volume": 295000.0}, {"date": "2020-12-17", "close": 0.095, "volume": 77403.0}, {"date": "2020-12-18", "close": 0.09, "volume": 1143172.0}, {"date": "2020-12-21", "close": 0.088, "volume": 1108700.0}, {"date": "2020-12-22", "close": 0.084, "volume": 889169.0}, {"date": "2020-12-23", "close": 0.09, "volume": 181102.0}, {"date": "2020-12-24", "close": 0.092, "volume": 219909.0}, {"date": "2020-12-29", "close": 0.089, "volume": 64000.0}, {"date": "2020-12-30", "close": 0.089, "volume": 16000.0}, {"date": "2020-12-31", "close": 0.09, "volume": 1084192.0}, {"date": "2021-01-04", "close": 0.093, "volume": 72347.0}, {"date": "2021-01-05", "close": 0.092, "volume": 50000.0}, {"date": "2021-01-06", "close": 0.092, "volume": 434709.0}, {"date": "2021-01-07", "close": 0.09, "volume": 307435.0}, {"date": "2021-01-08", "close": 0.09, "volume": 101377.0}, {"date": "2021-01-11", "close": 0.089, "volume": 425972.0}, {"date": "2021-01-12", "close": 0.088, "volume": 2006833.0}, {"date": "2021-01-13", "close": 0.09, "volume": 245704.0}, {"date": "2021-01-14", "close": 0.09, "volume": 325105.0}, {"date": "2021-01-15", "close": 0.088, "volume": 249660.0}, {"date": "2021-01-18", "close": 0.089, "volume": 33000.0}, {"date": "2021-01-19", "close": 0.088, "volume": 251471.0}, {"date": "2021-01-20", "close": 0.088, "volume": 595989.0}, {"date": "2021-01-21", "close": 0.09, "volume": 292027.0}, {"date": "2021-01-22", "close": 0.089, "volume": 98434.0}, {"date": "2021-01-25", "close": 0.088, "volume": 344869.0}, {"date": "2021-01-27", "close": 0.088, "volume": 121314.0}, {"date": "2021-01-28", "close": 0.086, "volume": 389337.0}, {"date": "2021-01-29", "close": 0.08, "volume": 719309.0}, {"date": "2021-02-01", "close": 0.081, "volume": 603490.0}, {"date": "2021-02-02", "close": 0.08, "volume": 109580.0}, {"date": "2021-02-03", "close": 0.082, "volume": 93000.0}, {"date": "2021-02-04", "close": 0.08, "volume": 515992.0}, {"date": "2021-02-05", "close": 0.079, "volume": 278183.0}, {"date": "2021-02-08", "close": 0.076, "volume": 428310.0}, {"date": "2021-02-09", "close": 0.08, "volume": 96999.0}, {"date": "2021-02-10", "close": 0.079, "volume": 258683.0}, {"date": "2021-02-11", "close": 0.08, "volume": 186521.0}, {"date": "2021-02-12", "close": 0.082, "volume": 74992.0}, {"date": "2021-02-15", "close": 0.08, "volume": 362818.0}, {"date": "2021-02-16", "close": 0.078, "volume": 452223.0}, {"date": "2021-02-17", "close": 0.076, "volume": 822569.0}, {"date": "2021-02-18", "close": 0.075, "volume": 596550.0}, {"date": "2021-02-19", "close": 0.079, "volume": 119472.0}, {"date": "2021-02-22", "close": 0.08, "volume": 190982.0}, {"date": "2021-02-23", "close": 0.077, "volume": 610078.0}, {"date": "2021-02-24", "close": 0.08, "volume": 1255501.0}, {"date": "2021-02-25", "close": 0.08, "volume": 691961.0}, {"date": "2021-02-26", "close": 0.08, "volume": 175706.0}, {"date": "2021-03-01", "close": 0.08, "volume": 277769.0}, {"date": "2021-03-02", "close": 0.081, "volume": 2649386.0}, {"date": "2021-03-03", "close": 0.081, "volume": 560581.0}, {"date": "2021-03-04", "close": 0.08, "volume": 234356.0}, {"date": "2021-03-05", "close": 0.079, "volume": 562740.0}, {"date": "2021-03-08", "close": 0.079, "volume": 148687.0}, {"date": "2021-03-09", "close": 0.08, "volume": 479212.0}, {"date": "2021-03-10", "close": 0.076, "volume": 219225.0}, {"date": "2021-03-11", "close": 0.084, "volume": 1140039.0}, {"date": "2021-03-12", "close": 0.081, "volume": 277238.0}, {"date": "2021-03-15", "close": 0.081, "volume": 131000.0}, {"date": "2021-03-16", "close": 0.084, "volume": 156880.0}, {"date": "2021-03-17", "close": 0.084, "volume": 232712.0}, {"date": "2021-03-18", "close": 0.087, "volume": 364414.0}, {"date": "2021-03-22", "close": 0.088, "volume": 1483530.0}, {"date": "2021-03-23", "close": 0.091, "volume": 2773610.0}, {"date": "2021-03-24", "close": 0.088, "volume": 1895416.0}, {"date": "2021-03-25", "close": 0.091, "volume": 331551.0}, {"date": "2021-03-26", "close": 0.089, "volume": 367870.0}, {"date": "2021-03-29", "close": 0.089, "volume": 258953.0}, {"date": "2021-03-30", "close": 0.083, "volume": 2415997.0}, {"date": "2021-03-31", "close": 0.082, "volume": 696925.0}, {"date": "2021-04-01", "close": 0.081, "volume": 425766.0}, {"date": "2021-04-06", "close": 0.08, "volume": 290052.0}, {"date": "2021-04-07", "close": 0.082, "volume": 537126.0}, {"date": "2021-04-08", "close": 0.079, "volume": 454848.0}, {"date": "2021-04-09", "close": 0.082, "volume": 150113.0}, {"date": "2021-04-12", "close": 0.085, "volume": 305241.0}, {"date": "2021-04-13", "close": 0.084, "volume": 652555.0}, {"date": "2021-04-14", "close": 0.085, "volume": 225832.0}, {"date": "2021-04-15", "close": 0.08, "volume": 1756255.0}, {"date": "2021-04-16", "close": 0.082, "volume": 129958.0}, {"date": "2021-04-19", "close": 0.083, "volume": 251538.0}, {"date": "2021-04-20", "close": 0.08, "volume": 1581803.0}, {"date": "2021-04-21", "close": 0.077, "volume": 405136.0}, {"date": "2021-04-22", "close": 0.077, "volume": 372170.0}, {"date": "2021-04-23", "close": 0.075, "volume": 510672.0}, {"date": "2021-04-26", "close": 0.075, "volume": 318666.0}, {"date": "2021-04-27", "close": 0.074, "volume": 571243.0}, {"date": "2021-04-28", "close": 0.073, "volume": 192376.0}, {"date": "2021-04-29", "close": 0.075, "volume": 1129308.0}, {"date": "2021-04-30", "close": 0.078, "volume": 594360.0}, {"date": "2021-05-03", "close": 0.074, "volume": 232321.0}, {"date": "2021-05-04", "close": 0.073, "volume": 48065.0}, {"date": "2021-05-05", "close": 0.08, "volume": 580845.0}, {"date": "2021-05-06", "close": 0.075, "volume": 221274.0}, {"date": "2021-05-07", "close": 0.077, "volume": 452000.0}, {"date": "2021-05-10", "close": 0.08, "volume": 223250.0}, {"date": "2021-05-11", "close": 0.076, "volume": 259394.0}, {"date": "2021-05-12", "close": 0.075, "volume": 154000.0}, {"date": "2021-05-13", "close": 0.074, "volume": 417731.0}, {"date": "2021-05-14", "close": 0.074, "volume": 100831.0}, {"date": "2021-05-17", "close": 0.075, "volume": 427821.0}, {"date": "2021-05-18", "close": 0.08, "volume": 287577.0}, {"date": "2021-05-19", "close": 0.078, "volume": 166218.0}, {"date": "2021-05-20", "close": 0.082, "volume": 85975.0}, {"date": "2021-05-21", "close": 0.082, "volume": 1161886.0}, {"date": "2021-05-24", "close": 0.083, "volume": 156102.0}, {"date": "2021-05-25", "close": 0.084, "volume": 1190.0}, {"date": "2021-05-27", "close": 0.08, "volume": 359785.0}, {"date": "2021-05-28", "close": 0.08, "volume": 55570.0}, {"date": "2021-05-31", "close": 0.081, "volume": 123667.0}, {"date": "2021-06-01", "close": 0.079, "volume": 44195.0}, {"date": "2021-06-02", "close": 0.079, "volume": 226261.0}, {"date": "2021-06-03", "close": 0.079, "volume": 13400.0}, {"date": "2021-06-04", "close": 0.074, "volume": 552480.0}, {"date": "2021-06-07", "close": 0.076, "volume": 100001.0}, {"date": "2021-06-09", "close": 0.076, "volume": 29042.0}, {"date": "2021-06-10", "close": 0.075, "volume": 136250.0}, {"date": "2021-06-11", "close": 0.075, "volume": 12795.0}, {"date": "2021-06-15", "close": 0.07, "volume": 1172764.0}, {"date": "2021-06-16", "close": 0.07, "volume": 720399.0}, {"date": "2021-06-17", "close": 0.071, "volume": 56608.0}, {"date": "2021-06-18", "close": 0.07, "volume": 660645.0}, {"date": "2021-06-21", "close": 0.065, "volume": 77239.0}, {"date": "2021-06-22", "close": 0.07, "volume": 590033.0}, {"date": "2021-06-23", "close": 0.066, "volume": 372388.0}, {"date": "2021-06-24", "close": 0.066, "volume": 81885.0}, {"date": "2021-06-25", "close": 0.07, "volume": 305285.0}, {"date": "2021-06-28", "close": 0.068, "volume": 317880.0}, {"date": "2021-06-29", "close": 0.068, "volume": 614000.0}, {"date": "2021-06-30", "close": 0.065, "volume": 435475.0}, {"date": "2021-07-01", "close": 0.07, "volume": 171689.0}, {"date": "2021-07-02", "close": 0.068, "volume": 65516.0}, {"date": "2021-07-05", "close": 0.075, "volume": 798283.0}, {"date": "2021-07-06", "close": 0.076, "volume": 729362.0}, {"date": "2021-07-07", "close": 0.075, "volume": 225000.0}, {"date": "2021-07-08", "close": 0.073, "volume": 781626.0}, {"date": "2021-07-09", "close": 0.075, "volume": 106835.0}, {"date": "2021-07-12", "close": 0.07, "volume": 346482.0}, {"date": "2021-07-13", "close": 0.072, "volume": 407560.0}, {"date": "2021-07-14", "close": 0.07, "volume": 206779.0}, {"date": "2021-07-15", "close": 0.069, "volume": 43952.0}, {"date": "2021-07-16", "close": 0.071, "volume": 331433.0}, {"date": "2021-07-19", "close": 0.069, "volume": 37159.0}, {"date": "2021-07-20", "close": 0.066, "volume": 223031.0}, {"date": "2021-07-21", "close": 0.063, "volume": 299373.0}, {"date": "2021-07-22", "close": 0.063, "volume": 264130.0}, {"date": "2021-07-23", "close": 0.066, "volume": 594692.0}, {"date": "2021-07-26", "close": 0.07, "volume": 171428.0}, {"date": "2021-07-27", "close": 0.068, "volume": 111070.0}, {"date": "2021-07-28", "close": 0.065, "volume": 139973.0}, {"date": "2021-07-29", "close": 0.066, "volume": 93300.0}, {"date": "2021-07-30", "close": 0.068, "volume": 74270.0}, {"date": "2021-08-02", "close": 0.068, "volume": 358017.0}, {"date": "2021-08-03", "close": 0.069, "volume": 19.0}, {"date": "2021-08-04", "close": 0.07, "volume": 446765.0}, {"date": "2021-08-05", "close": 0.07, "volume": 63365.0}, {"date": "2021-08-06", "close": 0.067, "volume": 62559.0}, {"date": "2021-08-09", "close": 0.068, "volume": 191240.0}, {"date": "2021-08-10", "close": 0.065, "volume": 106156.0}, {"date": "2021-08-11", "close": 0.063, "volume": 181620.0}, {"date": "2021-08-12", "close": 0.064, "volume": 61000.0}, {"date": "2021-08-16", "close": 0.064, "volume": 834348.0}, {"date": "2021-08-17", "close": 0.062, "volume": 200000.0}, {"date": "2021-08-18", "close": 0.068, "volume": 71100.0}, {"date": "2021-08-19", "close": 0.065, "volume": 75000.0}, {"date": "2021-08-20", "close": 0.06, "volume": 744330.0}, {"date": "2021-08-23", "close": 0.059, "volume": 762284.0}, {"date": "2021-08-24", "close": 0.059, "volume": 164000.0}, {"date": "2021-08-25", "close": 0.06, "volume": 573870.0}, {"date": "2021-08-26", "close": 0.06, "volume": 70000.0}, {"date": "2021-08-27", "close": 0.06, "volume": 15000.0}, {"date": "2021-08-30", "close": 0.062, "volume": 437739.0}, {"date": "2021-08-31", "close": 0.063, "volume": 11254.0}, {"date": "2021-09-02", "close": 0.06, "volume": 8095.0}, {"date": "2021-09-03", "close": 0.061, "volume": 171246.0}, {"date": "2021-09-06", "close": 0.062, "volume": 476877.0}, {"date": "2021-09-08", "close": 0.061, "volume": 807764.0}, {"date": "2021-09-09", "close": 0.06, "volume": 467062.0}, {"date": "2021-09-10", "close": 0.06, "volume": 100000.0}, {"date": "2021-09-13", "close": 0.061, "volume": 4894.0}, {"date": "2021-09-14", "close": 0.06, "volume": 408900.0}, {"date": "2021-09-15", "close": 0.066, "volume": 533515.0}, {"date": "2021-09-16", "close": 0.066, "volume": 215151.0}, {"date": "2021-09-17", "close": 0.065, "volume": 190000.0}, {"date": "2021-09-20", "close": 0.063, "volume": 46405.0}, {"date": "2021-09-21", "close": 0.061, "volume": 351133.0}, {"date": "2021-09-22", "close": 0.06, "volume": 201369.0}, {"date": "2021-09-23", "close": 0.065, "volume": 438860.0}, {"date": "2021-09-24", "close": 0.066, "volume": 274821.0}, {"date": "2021-09-27", "close": 0.064, "volume": 196218.0}, {"date": "2021-09-28", "close": 0.062, "volume": 141967.0}, {"date": "2021-09-29", "close": 0.063, "volume": 353192.0}, {"date": "2021-09-30", "close": 0.064, "volume": 279875.0}, {"date": "2021-10-01", "close": 0.064, "volume": 137000.0}, {"date": "2021-10-04", "close": 0.065, "volume": 185388.0}, {"date": "2021-10-05", "close": 0.062, "volume": 379441.0}, {"date": "2021-10-06", "close": 0.062, "volume": 62.0}, {"date": "2021-10-07", "close": 0.06, "volume": 487000.0}, {"date": "2021-10-11", "close": 0.06, "volume": 404292.0}, {"date": "2021-10-12", "close": 0.062, "volume": 31843.0}, {"date": "2021-10-13", "close": 0.061, "volume": 17430.0}, {"date": "2021-10-14", "close": 0.0605, "volume": 177358.0}, {"date": "2021-10-15", "close": 0.061, "volume": 222662.0}, {"date": "2021-10-18", "close": 0.06, "volume": 185676.0}, {"date": "2021-10-19", "close": 0.06, "volume": 328003.0}, {"date": "2021-10-20", "close": 0.063, "volume": 26615.0}, {"date": "2021-10-25", "close": 0.06, "volume": 2136622.0}, {"date": "2021-10-26", "close": 0.06, "volume": 246254.0}, {"date": "2021-10-27", "close": 0.061, "volume": 82000.0}, {"date": "2021-10-28", "close": 0.059, "volume": 1219301.0}, {"date": "2021-10-29", "close": 0.061, "volume": 130426.0}, {"date": "2021-11-01", "close": 0.06, "volume": 67638.0}, {"date": "2021-11-02", "close": 0.059, "volume": 727688.0}, {"date": "2021-11-03", "close": 0.059, "volume": 272281.0}, {"date": "2021-11-04", "close": 0.059, "volume": 468112.0}, {"date": "2021-11-05", "close": 0.058, "volume": 1090660.0}, {"date": "2021-11-08", "close": 0.06, "volume": 1894619.0}, {"date": "2021-11-09", "close": 0.06, "volume": 251614.0}, {"date": "2021-11-10", "close": 0.06, "volume": 310644.0}, {"date": "2021-11-11", "close": 0.059, "volume": 1463408.0}, {"date": "2021-11-12", "close": 0.06, "volume": 306460.0}, {"date": "2021-11-15", "close": 0.06, "volume": 108666.0}, {"date": "2021-11-16", "close": 0.06, "volume": 612519.0}, {"date": "2021-11-17", "close": 0.059, "volume": 22829.0}, {"date": "2021-11-18", "close": 0.059, "volume": 574644.0}, {"date": "2021-11-19", "close": 0.06, "volume": 219571.0}, {"date": "2021-11-22", "close": 0.06, "volume": 3347904.0}, {"date": "2021-11-23", "close": 0.061, "volume": 1136899.0}, {"date": "2021-11-24", "close": 0.059, "volume": 2542173.0}, {"date": "2021-11-25", "close": 0.06, "volume": 815171.0}, {"date": "2021-11-26", "close": 0.06, "volume": 1337592.0}, {"date": "2021-11-29", "close": 0.064, "volume": 1401605.0}, {"date": "2021-11-30", "close": 0.06, "volume": 527173.0}, {"date": "2021-12-01", "close": 0.062, "volume": 492659.0}, {"date": "2021-12-02", "close": 0.062, "volume": 362920.0}, {"date": "2021-12-03", "close": 0.063, "volume": 1069780.0}, {"date": "2021-12-06", "close": 0.059, "volume": 722599.0}, {"date": "2021-12-07", "close": 0.062, "volume": 118704.0}, {"date": "2021-12-08", "close": 0.06, "volume": 382000.0}, {"date": "2021-12-09", "close": 0.06, "volume": 169482.0}, {"date": "2021-12-10", "close": 0.059, "volume": 1285339.0}, {"date": "2021-12-13", "close": 0.059, "volume": 89247.0}, {"date": "2021-12-14", "close": 0.059, "volume": 455254.0}, {"date": "2021-12-15", "close": 0.059, "volume": 192667.0}, {"date": "2021-12-16", "close": 0.058, "volume": 755710.0}, {"date": "2021-12-17", "close": 0.062, "volume": 175263.0}, {"date": "2021-12-20", "close": 0.06, "volume": 653815.0}, {"date": "2021-12-21", "close": 0.059, "volume": 263190.0}, {"date": "2021-12-22", "close": 0.065, "volume": 1070671.0}, {"date": "2021-12-23", "close": 0.064, "volume": 20000.0}, {"date": "2021-12-24", "close": 0.064, "volume": 8000.0}, {"date": "2021-12-29", "close": 0.062, "volume": 413602.0}, {"date": "2021-12-30", "close": 0.063, "volume": 512435.0}, {"date": "2022-01-04", "close": 0.061, "volume": 279067.0}, {"date": "2022-01-05", "close": 0.062, "volume": 573721.0}, {"date": "2022-01-06", "close": 0.062, "volume": 685759.0}, {"date": "2022-01-07", "close": 0.058, "volume": 71567.0}, {"date": "2022-01-10", "close": 0.062, "volume": 1500.0}, {"date": "2022-01-11", "close": 0.06, "volume": 310004.0}, {"date": "2022-01-12", "close": 0.06, "volume": 122767.0}, {"date": "2022-01-13", "close": 0.063, "volume": 343801.0}, {"date": "2022-01-14", "close": 0.061, "volume": 180515.0}, {"date": "2022-01-17", "close": 0.064, "volume": 376677.0}, {"date": "2022-01-18", "close": 0.064, "volume": 234.0}, {"date": "2022-01-19", "close": 0.061, "volume": 435503.0}, {"date": "2022-01-20", "close": 0.064, "volume": 418577.0}, {"date": "2022-01-21", "close": 0.062, "volume": 1214623.0}, {"date": "2022-01-24", "close": 0.061, "volume": 204183.0}, {"date": "2022-01-25", "close": 0.057, "volume": 793854.0}, {"date": "2022-01-27", "close": 0.054, "volume": 1267410.0}, {"date": "2022-01-28", "close": 0.057, "volume": 163483.0}, {"date": "2022-02-01", "close": 0.055, "volume": 903468.0}, {"date": "2022-02-02", "close": 0.056, "volume": 6000.0}, {"date": "2022-02-03", "close": 0.053, "volume": 135938.0}, {"date": "2022-02-04", "close": 0.055, "volume": 19295.0}, {"date": "2022-02-07", "close": 0.052, "volume": 129332.0}, {"date": "2022-02-08", "close": 0.054, "volume": 232144.0}, {"date": "2022-02-10", "close": 0.054, "volume": 124515.0}, {"date": "2022-02-11", "close": 0.057, "volume": 134730.0}, {"date": "2022-02-14", "close": 0.055, "volume": 626453.0}, {"date": "2022-02-15", "close": 0.056, "volume": 405093.0}, {"date": "2022-02-16", "close": 0.054, "volume": 329220.0}, {"date": "2022-02-17", "close": 0.054, "volume": 445341.0}, {"date": "2022-02-18", "close": 0.054, "volume": 277750.0}, {"date": "2022-02-21", "close": 0.054, "volume": 237176.0}, {"date": "2022-02-22", "close": 0.051, "volume": 363558.0}, {"date": "2022-02-23", "close": 0.05, "volume": 212000.0}, {"date": "2022-02-24", "close": 0.051, "volume": 517158.0}, {"date": "2022-02-25", "close": 0.05, "volume": 754172.0}, {"date": "2022-02-28", "close": 0.048, "volume": 75000.0}, {"date": "2022-03-01", "close": 0.047, "volume": 330683.0}, {"date": "2022-03-02", "close": 0.047, "volume": 150000.0}, {"date": "2022-03-03", "close": 0.046, "volume": 180000.0}, {"date": "2022-03-04", "close": 0.044, "volume": 307568.0}, {"date": "2022-03-07", "close": 0.044, "volume": 125000.0}, {"date": "2022-03-08", "close": 0.044, "volume": 260000.0}, {"date": "2022-03-09", "close": 0.045, "volume": 709043.0}, {"date": "2022-03-10", "close": 0.045, "volume": 124826.0}, {"date": "2022-03-11", "close": 0.045, "volume": 63374.0}, {"date": "2022-03-14", "close": 0.055, "volume": 743818.0}, {"date": "2022-03-15", "close": 0.055, "volume": 242404.0}, {"date": "2022-03-16", "close": 0.057, "volume": 456142.0}, {"date": "2022-03-17", "close": 0.057, "volume": 348489.0}, {"date": "2022-03-21", "close": 0.055, "volume": 27720.0}, {"date": "2022-03-22", "close": 0.057, "volume": 53544.0}, {"date": "2022-03-23", "close": 0.055, "volume": 5000.0}, {"date": "2022-03-24", "close": 0.051, "volume": 368912.0}, {"date": "2022-03-25", "close": 0.051, "volume": 295431.0}, {"date": "2022-03-28", "close": 0.051, "volume": 64953.0}, {"date": "2022-03-29", "close": 0.055, "volume": 148129.0}, {"date": "2022-03-30", "close": 0.051, "volume": 275721.0}, {"date": "2022-03-31", "close": 0.052, "volume": 696605.0}, {"date": "2022-04-01", "close": 0.053, "volume": 108420.0}, {"date": "2022-04-04", "close": 0.055, "volume": 130000.0}, {"date": "2022-04-05", "close": 0.056, "volume": 179385.0}, {"date": "2022-04-07", "close": 0.055, "volume": 1110025.0}, {"date": "2022-04-08", "close": 0.059, "volume": 234770.0}, {"date": "2022-04-11", "close": 0.058, "volume": 587298.0}, {"date": "2022-04-12", "close": 0.057, "volume": 153328.0}, {"date": "2022-04-13", "close": 0.058, "volume": 105330.0}, {"date": "2022-04-14", "close": 0.055, "volume": 75292.0}, {"date": "2022-04-19", "close": 0.052, "volume": 473683.0}, {"date": "2022-04-20", "close": 0.054, "volume": 66500.0}, {"date": "2022-04-21", "close": 0.064, "volume": 1431347.0}, {"date": "2022-04-22", "close": 0.064, "volume": 15683.0}, {"date": "2022-04-26", "close": 0.06, "volume": 99000.0}, {"date": "2022-04-27", "close": 0.052, "volume": 923185.0}, {"date": "2022-04-29", "close": 0.052, "volume": 189328.0}, {"date": "2022-05-02", "close": 0.045, "volume": 2410535.0}, {"date": "2022-05-03", "close": 0.04, "volume": 920787.0}, {"date": "2022-05-04", "close": 0.037, "volume": 544224.0}, {"date": "2022-05-05", "close": 0.048, "volume": 950521.0}, {"date": "2022-05-06", "close": 0.042, "volume": 260477.0}, {"date": "2022-05-09", "close": 0.045, "volume": 225667.0}, {"date": "2022-05-10", "close": 0.04, "volume": 248703.0}, {"date": "2022-05-11", "close": 0.04, "volume": 149130.0}, {"date": "2022-05-12", "close": 0.04, "volume": 347877.0}, {"date": "2022-05-13", "close": 0.043, "volume": 207983.0}, {"date": "2022-05-16", "close": 0.039, "volume": 102614.0}, {"date": "2022-05-17", "close": 0.037, "volume": 716333.0}, {"date": "2022-05-18", "close": 0.034, "volume": 761614.0}, {"date": "2022-05-19", "close": 0.033, "volume": 139222.0}, {"date": "2022-05-20", "close": 0.035, "volume": 133965.0}, {"date": "2022-05-23", "close": 0.034, "volume": 433207.0}, {"date": "2022-05-26", "close": 0.039, "volume": 2488383.0}, {"date": "2022-05-27", "close": 0.038, "volume": 1317611.0}, {"date": "2022-05-30", "close": 0.037, "volume": 188171.0}, {"date": "2022-05-31", "close": 0.036, "volume": 1498571.0}, {"date": "2022-06-01", "close": 0.034, "volume": 433524.0}, {"date": "2022-06-02", "close": 0.034, "volume": 166008.0}, {"date": "2022-06-03", "close": 0.033, "volume": 1164161.0}, {"date": "2022-06-06", "close": 0.035, "volume": 249597.0}, {"date": "2022-06-07", "close": 0.034, "volume": 293071.0}, {"date": "2022-06-08", "close": 0.036, "volume": 1764054.0}, {"date": "2022-06-09", "close": 0.036, "volume": 581572.0}, {"date": "2022-06-10", "close": 0.033, "volume": 1781146.0}, {"date": "2022-06-14", "close": 0.031, "volume": 490553.0}, {"date": "2022-06-15", "close": 0.029, "volume": 643329.0}, {"date": "2022-06-16", "close": 0.032, "volume": 404244.0}, {"date": "2022-06-17", "close": 0.027, "volume": 165000.0}, {"date": "2022-06-21", "close": 0.028, "volume": 436138.0}, {"date": "2022-06-22", "close": 0.027, "volume": 816000.0}, {"date": "2022-06-23", "close": 0.027, "volume": 198726.0}, {"date": "2022-06-24", "close": 0.025, "volume": 613396.0}, {"date": "2022-06-27", "close": 0.024, "volume": 1445796.0}, {"date": "2022-06-28", "close": 0.024, "volume": 51787.0}, {"date": "2022-06-30", "close": 0.024, "volume": 220990.0}, {"date": "2022-07-05", "close": 0.026, "volume": 250000.0}, {"date": "2022-07-07", "close": 0.029, "volume": 350000.0}, {"date": "2022-07-08", "close": 0.028, "volume": 23149.0}, {"date": "2022-07-11", "close": 0.027, "volume": 570000.0}, {"date": "2022-07-12", "close": 0.023, "volume": 480766.0}, {"date": "2022-07-13", "close": 0.022, "volume": 279746.0}, {"date": "2022-07-14", "close": 0.021, "volume": 430441.0}, {"date": "2022-07-19", "close": 0.024, "volume": 75000.0}, {"date": "2022-07-20", "close": 0.03, "volume": 320992.0}, {"date": "2022-07-21", "close": 0.024, "volume": 962001.0}, {"date": "2022-07-25", "close": 0.024, "volume": 10000.0}, {"date": "2022-08-01", "close": 0.022, "volume": 279380.0}, {"date": "2022-08-05", "close": 0.027, "volume": 50000.0}, {"date": "2022-08-08", "close": 0.029, "volume": 412008.0}, {"date": "2022-08-09", "close": 0.031, "volume": 99492.0}, {"date": "2022-08-11", "close": 0.028, "volume": 240000.0}, {"date": "2022-08-15", "close": 0.028, "volume": 29414.0}, {"date": "2022-08-16", "close": 0.027, "volume": 235769.0}, {"date": "2022-08-17", "close": 0.028, "volume": 203770.0}, {"date": "2022-08-18", "close": 0.026, "volume": 111800.0}, {"date": "2022-08-22", "close": 0.026, "volume": 140000.0}, {"date": "2022-08-23", "close": 0.026, "volume": 5710.0}, {"date": "2022-08-25", "close": 0.026, "volume": 225925.0}, {"date": "2022-08-26", "close": 0.026, "volume": 308077.0}, {"date": "2022-08-29", "close": 0.027, "volume": 40000.0}, {"date": "2022-08-30", "close": 0.028, "volume": 280036.0}, {"date": "2022-08-31", "close": 0.04, "volume": 1347767.0}, {"date": "2022-09-01", "close": 0.035, "volume": 112678.0}, {"date": "2022-09-02", "close": 0.034, "volume": 100000.0}, {"date": "2022-09-05", "close": 0.035, "volume": 1065044.0}, {"date": "2022-09-06", "close": 0.033, "volume": 160098.0}, {"date": "2022-09-07", "close": 0.03, "volume": 1191835.0}, {"date": "2022-09-08", "close": 0.031, "volume": 1244.0}, {"date": "2022-09-09", "close": 0.03, "volume": 80000.0}, {"date": "2022-09-14", "close": 0.033, "volume": 1293061.0}, {"date": "2022-09-15", "close": 0.037, "volume": 1241503.0}, {"date": "2022-09-16", "close": 0.036, "volume": 2429541.0}, {"date": "2022-09-21", "close": 0.0305, "volume": 1434270.0}, {"date": "2022-09-23", "close": 0.03, "volume": 916391.0}, {"date": "2022-09-26", "close": 0.029, "volume": 41129.0}, {"date": "2022-09-27", "close": 0.029, "volume": 83583.0}, {"date": "2022-09-28", "close": 0.029, "volume": 35025.0}, {"date": "2022-09-29", "close": 0.029, "volume": 1010697.0}, {"date": "2022-09-30", "close": 0.027, "volume": 320000.0}, {"date": "2022-10-03", "close": 0.027, "volume": 167231.0}, {"date": "2022-10-05", "close": 0.027, "volume": 1036374.0}, {"date": "2022-10-06", "close": 0.027, "volume": 235633.0}, {"date": "2022-10-07", "close": 0.027, "volume": 139334.0}, {"date": "2022-10-10", "close": 0.027, "volume": 1040151.0}, {"date": "2022-10-11", "close": 0.027, "volume": 3185378.0}, {"date": "2022-10-12", "close": 0.027, "volume": 833334.0}, {"date": "2022-10-13", "close": 0.027, "volume": 443022.0}, {"date": "2022-10-14", "close": 0.026, "volume": 287159.0}, {"date": "2022-10-17", "close": 0.025, "volume": 681787.0}, {"date": "2022-10-18", "close": 0.024, "volume": 497181.0}, {"date": "2022-10-19", "close": 0.024, "volume": 164166.0}, {"date": "2022-10-20", "close": 0.023, "volume": 165834.0}, {"date": "2022-10-21", "close": 0.024, "volume": 31009.0}, {"date": "2022-10-24", "close": 0.024, "volume": 1056873.0}, {"date": "2022-10-25", "close": 0.024, "volume": 200000.0}, {"date": "2022-10-26", "close": 0.026, "volume": 645011.0}, {"date": "2022-10-27", "close": 0.023, "volume": 545276.0}, {"date": "2022-10-28", "close": 0.023, "volume": 370763.0}, {"date": "2022-11-01", "close": 0.023, "volume": 97999.0}, {"date": "2022-11-02", "close": 0.024, "volume": 527337.0}, {"date": "2022-11-03", "close": 0.024, "volume": 1659.0}, {"date": "2022-11-04", "close": 0.023, "volume": 77777.0}, {"date": "2022-11-07", "close": 0.022, "volume": 252794.0}, {"date": "2022-11-08", "close": 0.024, "volume": 433601.0}, {"date": "2022-11-09", "close": 0.024, "volume": 270292.0}, {"date": "2022-11-10", "close": 0.023, "volume": 39831.0}, {"date": "2022-11-14", "close": 0.023, "volume": 460000.0}, {"date": "2022-11-15", "close": 0.024, "volume": 415.0}, {"date": "2022-11-16", "close": 0.025, "volume": 370000.0}, {"date": "2022-11-17", "close": 0.024, "volume": 2354743.0}, {"date": "2022-11-18", "close": 0.025, "volume": 160199.0}, {"date": "2022-11-21", "close": 0.024, "volume": 200000.0}, {"date": "2022-11-22", "close": 0.023, "volume": 5999.0}, {"date": "2022-11-23", "close": 0.024, "volume": 64240.0}, {"date": "2022-11-24", "close": 0.025, "volume": 200000.0}, {"date": "2022-11-25", "close": 0.025, "volume": 40000.0}, {"date": "2022-11-28", "close": 0.025, "volume": 280000.0}, {"date": "2022-11-29", "close": 0.024, "volume": 380059.0}, {"date": "2022-11-30", "close": 0.023, "volume": 112945.0}, {"date": "2022-12-01", "close": 0.023, "volume": 533334.0}, {"date": "2022-12-02", "close": 0.023, "volume": 254.0}, {"date": "2022-12-05", "close": 0.023, "volume": 227576.0}, {"date": "2022-12-09", "close": 0.0235, "volume": 366240.0}, {"date": "2022-12-12", "close": 0.023, "volume": 336058.0}, {"date": "2022-12-14", "close": 0.022, "volume": 84281.0}, {"date": "2022-12-15", "close": 0.023, "volume": 73162.0}, {"date": "2022-12-16", "close": 0.022, "volume": 169380.0}, {"date": "2022-12-19", "close": 0.022, "volume": 361937.0}, {"date": "2022-12-20", "close": 0.022, "volume": 2076863.0}, {"date": "2022-12-21", "close": 0.023, "volume": 110017.0}, {"date": "2022-12-22", "close": 0.022, "volume": 239523.0}, {"date": "2022-12-30", "close": 0.021, "volume": 249983.0}, {"date": "2023-01-04", "close": 0.021, "volume": 21500.0}, {"date": "2023-01-06", "close": 0.021, "volume": 250.0}, {"date": "2023-01-09", "close": 0.021, "volume": 150000.0}, {"date": "2023-01-10", "close": 0.021, "volume": 66667.0}, {"date": "2023-01-16", "close": 0.022, "volume": 200000.0}, {"date": "2023-01-17", "close": 0.022, "volume": 36588.0}, {"date": "2023-01-18", "close": 0.021, "volume": 92503.0}, {"date": "2023-01-20", "close": 0.021, "volume": 121416.0}, {"date": "2023-01-23", "close": 0.021, "volume": 1544904.0}, {"date": "2023-01-24", "close": 0.021, "volume": 573290.0}, {"date": "2023-01-25", "close": 0.022, "volume": 320000.0}, {"date": "2023-01-27", "close": 0.022, "volume": 50000.0}, {"date": "2023-02-01", "close": 0.021, "volume": 100125.0}, {"date": "2023-02-02", "close": 0.02, "volume": 97575.0}, {"date": "2023-02-03", "close": 0.021, "volume": 97600.0}, {"date": "2023-02-09", "close": 0.021, "volume": 152400.0}, {"date": "2023-02-13", "close": 0.02, "volume": 2553819.0}, {"date": "2023-02-16", "close": 0.02, "volume": 50000.0}, {"date": "2023-02-17", "close": 0.019, "volume": 512901.0}, {"date": "2023-02-21", "close": 0.017, "volume": 390557.0}, {"date": "2023-02-22", "close": 0.017, "volume": 142000.0}, {"date": "2023-02-23", "close": 0.016, "volume": 18188.0}, {"date": "2023-02-24", "close": 0.016, "volume": 2790.0}, {"date": "2023-03-01", "close": 0.016, "volume": 23000.0}, {"date": "2023-03-03", "close": 0.017, "volume": 78800.0}, {"date": "2023-03-07", "close": 0.017, "volume": 50214.0}, {"date": "2023-03-09", "close": 0.017, "volume": 28820.0}, {"date": "2023-03-10", "close": 0.015, "volume": 222242.0}, {"date": "2023-03-13", "close": 0.019, "volume": 651263.0}, {"date": "2023-03-20", "close": 0.016, "volume": 5000.0}, {"date": "2023-03-22", "close": 0.018, "volume": 3100.0}, {"date": "2023-03-27", "close": 0.018, "volume": 107631.0}, {"date": "2023-03-28", "close": 0.019, "volume": 21999.0}, {"date": "2023-03-30", "close": 0.016, "volume": 489067.0}, {"date": "2023-04-03", "close": 0.015, "volume": 302808.0}, {"date": "2023-04-05", "close": 0.016, "volume": 154999.0}, {"date": "2023-04-06", "close": 0.016, "volume": 6000.0}, {"date": "2023-04-11", "close": 0.015, "volume": 823425.0}, {"date": "2023-04-12", "close": 0.016, "volume": 263541.0}, {"date": "2023-04-18", "close": 0.02, "volume": 730555.0}, {"date": "2023-04-19", "close": 0.018, "volume": 27000.0}, {"date": "2023-04-20", "close": 0.027, "volume": 91245570.0}, {"date": "2023-04-21", "close": 0.024, "volume": 9248997.0}, {"date": "2023-04-24", "close": 0.022, "volume": 3084783.0}, {"date": "2023-04-26", "close": 0.023, "volume": 5686952.0}, {"date": "2023-04-27", "close": 0.02, "volume": 3106948.0}, {"date": "2023-04-28", "close": 0.019, "volume": 1525280.0}, {"date": "2023-05-01", "close": 0.018, "volume": 2020179.0}, {"date": "2023-05-02", "close": 0.018, "volume": 3435630.0}, {"date": "2023-05-03", "close": 0.017, "volume": 2366326.0}, {"date": "2023-05-04", "close": 0.017, "volume": 807046.0}, {"date": "2023-05-05", "close": 0.017, "volume": 690680.0}, {"date": "2023-05-08", "close": 0.017, "volume": 740881.0}, {"date": "2023-05-09", "close": 0.017, "volume": 213000.0}, {"date": "2023-05-10", "close": 0.018, "volume": 2695362.0}, {"date": "2023-05-11", "close": 0.018, "volume": 1134281.0}, {"date": "2023-05-12", "close": 0.02, "volume": 5441789.0}, {"date": "2023-05-15", "close": 0.019, "volume": 1682687.0}, {"date": "2023-05-16", "close": 0.019, "volume": 302136.0}, {"date": "2023-05-17", "close": 0.02, "volume": 55000.0}, {"date": "2023-05-18", "close": 0.019, "volume": 698301.0}, {"date": "2023-05-19", "close": 0.019, "volume": 287318.0}, {"date": "2023-05-22", "close": 0.019, "volume": 290200.0}, {"date": "2023-05-25", "close": 0.017, "volume": 2264141.0}, {"date": "2023-05-26", "close": 0.016, "volume": 10.0}, {"date": "2023-05-29", "close": 0.015, "volume": 2534007.0}, {"date": "2023-05-30", "close": 0.014, "volume": 8091934.0}, {"date": "2023-05-31", "close": 0.014, "volume": 5717775.0}, {"date": "2023-06-01", "close": 0.013, "volume": 815927.0}, {"date": "2023-06-02", "close": 0.013, "volume": 512327.0}, {"date": "2023-06-05", "close": 0.013, "volume": 2978898.0}, {"date": "2023-06-06", "close": 0.013, "volume": 1395432.0}, {"date": "2023-06-07", "close": 0.013, "volume": 828474.0}, {"date": "2023-06-08", "close": 0.013, "volume": 3182178.0}, {"date": "2023-06-09", "close": 0.012, "volume": 2458122.0}, {"date": "2023-06-13", "close": 0.012, "volume": 2154737.0}, {"date": "2023-06-14", "close": 0.012, "volume": 1147887.0}, {"date": "2023-06-15", "close": 0.012, "volume": 542078.0}, {"date": "2023-06-16", "close": 0.012, "volume": 1701834.0}, {"date": "2023-06-19", "close": 0.013, "volume": 1515017.0}, {"date": "2023-06-20", "close": 0.012, "volume": 1196527.0}, {"date": "2023-06-21", "close": 0.012, "volume": 324969.0}, {"date": "2023-06-22", "close": 0.011, "volume": 461272.0}, {"date": "2023-06-23", "close": 0.011, "volume": 689258.0}, {"date": "2023-06-27", "close": 0.011, "volume": 295062.0}, {"date": "2023-06-28", "close": 0.011, "volume": 563072.0}, {"date": "2023-06-29", "close": 0.011, "volume": 89503.0}, {"date": "2023-06-30", "close": 0.011, "volume": 1150937.0}, {"date": "2023-07-03", "close": 0.012, "volume": 208278.0}, {"date": "2023-07-04", "close": 0.013, "volume": 271474.0}, {"date": "2023-07-05", "close": 0.013, "volume": 2522768.0}, {"date": "2023-07-06", "close": 0.013, "volume": 1170873.0}, {"date": "2023-07-07", "close": 0.012, "volume": 4454753.0}, {"date": "2023-07-10", "close": 0.012, "volume": 329718.0}, {"date": "2023-07-11", "close": 0.013, "volume": 1940701.0}, {"date": "2023-07-12", "close": 0.014, "volume": 854220.0}, {"date": "2023-07-13", "close": 0.013, "volume": 200000.0}, {"date": "2023-07-14", "close": 0.011, "volume": 2832847.0}, {"date": "2023-07-17", "close": 0.012, "volume": 660000.0}, {"date": "2023-07-18", "close": 0.014, "volume": 1922838.0}, {"date": "2023-07-19", "close": 0.012, "volume": 542733.0}, {"date": "2023-07-20", "close": 0.012, "volume": 66815.0}, {"date": "2023-07-21", "close": 0.014, "volume": 916254.0}, {"date": "2023-07-24", "close": 0.012, "volume": 120000.0}, {"date": "2023-07-25", "close": 0.012, "volume": 81140.0}, {"date": "2023-07-26", "close": 0.01, "volume": 1377553.0}, {"date": "2023-07-27", "close": 0.012, "volume": 300000.0}, {"date": "2023-07-28", "close": 0.011, "volume": 918.0}, {"date": "2023-07-31", "close": 0.01, "volume": 300000.0}, {"date": "2023-08-01", "close": 0.01, "volume": 823330.0}, {"date": "2023-08-02", "close": 0.011, "volume": 133740.0}, {"date": "2023-08-03", "close": 0.011, "volume": 295414.0}, {"date": "2023-08-04", "close": 0.011, "volume": 394242.0}, {"date": "2023-08-08", "close": 0.01, "volume": 66000.0}, {"date": "2023-08-10", "close": 0.01, "volume": 568891.0}, {"date": "2023-08-11", "close": 0.01, "volume": 125001.0}, {"date": "2023-08-14", "close": 0.011, "volume": 4020654.0}, {"date": "2023-08-15", "close": 0.011, "volume": 150000.0}, {"date": "2023-08-16", "close": 0.01, "volume": 6731.0}, {"date": "2023-08-17", "close": 0.01, "volume": 709376.0}, {"date": "2023-08-18", "close": 0.01, "volume": 190225.0}, {"date": "2023-08-21", "close": 0.009, "volume": 299563.0}, {"date": "2023-08-22", "close": 0.01, "volume": 311420.0}, {"date": "2023-08-23", "close": 0.01, "volume": 798091.0}, {"date": "2023-08-24", "close": 0.01, "volume": 1058000.0}, {"date": "2023-08-25", "close": 0.01, "volume": 181208.0}, {"date": "2023-08-28", "close": 0.01, "volume": 18432.0}, {"date": "2023-08-30", "close": 0.009, "volume": 6563.0}, {"date": "2023-08-31", "close": 0.009, "volume": 599907.0}, {"date": "2023-09-01", "close": 0.008, "volume": 548409.0}, {"date": "2023-09-04", "close": 0.009, "volume": 896119.0}, {"date": "2023-09-05", "close": 0.009, "volume": 60924.0}, {"date": "2023-09-07", "close": 0.009, "volume": 1586.0}, {"date": "2023-09-08", "close": 0.009, "volume": 270000.0}, {"date": "2023-09-12", "close": 0.008, "volume": 1367957.0}, {"date": "2023-09-13", "close": 0.008, "volume": 349340.0}, {"date": "2023-09-14", "close": 0.008, "volume": 133696.0}, {"date": "2023-09-15", "close": 0.008, "volume": 100000.0}, {"date": "2023-09-19", "close": 0.008, "volume": 389600.0}, {"date": "2023-09-21", "close": 0.008, "volume": 250901.0}, {"date": "2023-09-22", "close": 0.009, "volume": 319374.0}, {"date": "2023-09-27", "close": 0.009, "volume": 28401.0}, {"date": "2023-10-02", "close": 0.007, "volume": 260000.0}, {"date": "2023-10-03", "close": 0.008, "volume": 1335000.0}, {"date": "2023-10-04", "close": 0.007, "volume": 2370050.0}, {"date": "2023-10-05", "close": 0.006, "volume": 1447772.0}, {"date": "2023-10-06", "close": 0.006, "volume": 93942.0}, {"date": "2023-10-09", "close": 0.007, "volume": 283000.0}, {"date": "2023-10-11", "close": 0.008, "volume": 325000.0}, {"date": "2023-10-12", "close": 0.008, "volume": 500000.0}, {"date": "2023-10-13", "close": 0.008, "volume": 300000.0}, {"date": "2023-10-16", "close": 0.007, "volume": 1210714.0}, {"date": "2023-10-17", "close": 0.007, "volume": 1733335.0}, {"date": "2023-10-18", "close": 0.007, "volume": 134810.0}, {"date": "2023-10-19", "close": 0.007, "volume": 1662019.0}, {"date": "2023-10-20", "close": 0.007, "volume": 20000.0}, {"date": "2023-10-23", "close": 0.007, "volume": 1650000.0}, {"date": "2023-10-24", "close": 0.007, "volume": 1643785.0}, {"date": "2023-10-26", "close": 0.008, "volume": 1015500.0}, {"date": "2023-10-27", "close": 0.007, "volume": 925265.0}, {"date": "2023-10-30", "close": 0.007, "volume": 3000.0}, {"date": "2023-10-31", "close": 0.006, "volume": 1084500.0}, {"date": "2023-11-02", "close": 0.007, "volume": 4507010.0}, {"date": "2023-11-03", "close": 0.006, "volume": 670845.0}, {"date": "2023-11-06", "close": 0.007, "volume": 604000.0}, {"date": "2023-11-07", "close": 0.007, "volume": 160000.0}, {"date": "2023-11-08", "close": 0.006, "volume": 416452.0}, {"date": "2023-11-09", "close": 0.007, "volume": 708323.0}, {"date": "2023-11-10", "close": 0.007, "volume": 325000.0}, {"date": "2023-11-13", "close": 0.008, "volume": 2912170.0}, {"date": "2023-11-14", "close": 0.008, "volume": 9077942.0}, {"date": "2023-11-15", "close": 0.01, "volume": 9795672.0}, {"date": "2023-11-16", "close": 0.009, "volume": 630761.0}, {"date": "2023-11-17", "close": 0.009, "volume": 2646877.0}, {"date": "2023-11-20", "close": 0.008, "volume": 2719429.0}, {"date": "2023-11-21", "close": 0.008, "volume": 5206828.0}, {"date": "2023-11-22", "close": 0.01, "volume": 34775407.0}, {"date": "2023-11-23", "close": 0.012, "volume": 8357498.0}, {"date": "2023-11-27", "close": 0.01, "volume": 19342468.0}, {"date": "2023-11-28", "close": 0.01, "volume": 4729525.0}, {"date": "2023-11-29", "close": 0.01, "volume": 7346741.0}, {"date": "2023-11-30", "close": 0.01, "volume": 623699.0}, {"date": "2023-12-01", "close": 0.009, "volume": 333528.0}, {"date": "2023-12-04", "close": 0.009, "volume": 430000.0}, {"date": "2023-12-05", "close": 0.009, "volume": 6674637.0}, {"date": "2023-12-06", "close": 0.009, "volume": 2102777.0}, {"date": "2023-12-07", "close": 0.009, "volume": 1890317.0}, {"date": "2023-12-08", "close": 0.008, "volume": 600156.0}, {"date": "2023-12-11", "close": 0.009, "volume": 2881140.0}, {"date": "2023-12-12", "close": 0.009, "volume": 1016939.0}, {"date": "2023-12-13", "close": 0.008, "volume": 896939.0}, {"date": "2023-12-14", "close": 0.009, "volume": 3075332.0}, {"date": "2023-12-15", "close": 0.009, "volume": 2006668.0}, {"date": "2023-12-18", "close": 0.009, "volume": 1074900.0}, {"date": "2023-12-20", "close": 0.01, "volume": 1534999.0}, {"date": "2023-12-21", "close": 0.011, "volume": 2858001.0}, {"date": "2023-12-22", "close": 0.011, "volume": 1345500.0}, {"date": "2023-12-27", "close": 0.01, "volume": 155855.0}, {"date": "2023-12-28", "close": 0.01, "volume": 175001.0}, {"date": "2024-01-02", "close": 0.01, "volume": 160600.0}, {"date": "2024-01-03", "close": 0.01, "volume": 762828.0}, {"date": "2024-01-05", "close": 0.01, "volume": 500000.0}, {"date": "2024-01-08", "close": 0.01, "volume": 620067.0}, {"date": "2024-01-09", "close": 0.01, "volume": 7480452.0}, {"date": "2024-01-11", "close": 0.01, "volume": 181500.0}, {"date": "2024-01-12", "close": 0.0105, "volume": 18000.0}, {"date": "2024-01-15", "close": 0.011, "volume": 45545.0}, {"date": "2024-01-16", "close": 0.011, "volume": 718765.0}, {"date": "2024-01-17", "close": 0.01, "volume": 267357.0}, {"date": "2024-01-19", "close": 0.01, "volume": 2109344.0}, {"date": "2024-01-22", "close": 0.01, "volume": 2324791.0}, {"date": "2024-01-24", "close": 0.01, "volume": 460000.0}, {"date": "2024-01-25", "close": 0.01, "volume": 4944896.0}, {"date": "2024-01-29", "close": 0.01, "volume": 1133964.0}, {"date": "2024-01-30", "close": 0.009, "volume": 5009351.0}, {"date": "2024-01-31", "close": 0.009, "volume": 2291838.0}, {"date": "2024-02-01", "close": 0.009, "volume": 23777.0}, {"date": "2024-02-02", "close": 0.009, "volume": 734690.0}, {"date": "2024-02-05", "close": 0.008, "volume": 844567.0}, {"date": "2024-02-07", "close": 0.006, "volume": 3155400.0}, {"date": "2024-02-14", "close": 0.006, "volume": 130500.0}, {"date": "2024-02-15", "close": 0.006, "volume": 300000.0}, {"date": "2024-02-16", "close": 0.0065, "volume": 90000.0}, {"date": "2024-02-22", "close": 0.006, "volume": 632462.0}, {"date": "2024-02-23", "close": 0.006, "volume": 270681.0}, {"date": "2024-02-26", "close": 0.006, "volume": 497.0}, {"date": "2024-02-27", "close": 0.006, "volume": 750000.0}, {"date": "2024-02-28", "close": 0.006, "volume": 500000.0}, {"date": "2024-02-29", "close": 0.006, "volume": 3100015.0}, {"date": "2024-03-01", "close": 0.006, "volume": 485000.0}, {"date": "2024-03-04", "close": 0.006, "volume": 1864999.0}, {"date": "2024-03-07", "close": 0.006, "volume": 1128220.0}, {"date": "2024-03-08", "close": 0.006, "volume": 425329.0}, {"date": "2024-03-11", "close": 0.006, "volume": 3000.0}, {"date": "2024-03-15", "close": 0.006, "volume": 1001349.0}, {"date": "2024-03-18", "close": 0.006, "volume": 500000.0}, {"date": "2024-03-20", "close": 0.006, "volume": 286157.0}, {"date": "2024-03-22", "close": 0.006, "volume": 615000.0}, {"date": "2024-04-03", "close": 0.005, "volume": 1098036.0}, {"date": "2024-04-05", "close": 0.006, "volume": 700000.0}, {"date": "2024-04-10", "close": 0.006, "volume": 655208.0}, {"date": "2024-04-12", "close": 0.006, "volume": 11458.0}, {"date": "2024-04-17", "close": 0.0055, "volume": 320000.0}, {"date": "2024-04-18", "close": 0.005, "volume": 12500.0}, {"date": "2024-04-19", "close": 0.0055, "volume": 100000.0}, {"date": "2024-04-22", "close": 0.0055, "volume": 100000.0}, {"date": "2024-04-24", "close": 0.005, "volume": 100000.0}, {"date": "2024-04-30", "close": 0.005, "volume": 543333.0}, {"date": "2024-05-01", "close": 0.004, "volume": 5259137.0}, {"date": "2024-05-03", "close": 0.004, "volume": 50432.0}, {"date": "2024-05-06", "close": 0.004, "volume": 1000000.0}, {"date": "2024-05-08", "close": 0.005, "volume": 945000.0}, {"date": "2024-05-09", "close": 0.004, "volume": 35000.0}, {"date": "2024-05-10", "close": 0.005, "volume": 500000.0}, {"date": "2024-05-14", "close": 0.005, "volume": 883583.0}, {"date": "2024-05-15", "close": 0.005, "volume": 200000.0}, {"date": "2024-05-17", "close": 0.005, "volume": 374825.0}, {"date": "2024-05-20", "close": 0.005, "volume": 483386.0}, {"date": "2024-05-21", "close": 0.005, "volume": 500000.0}, {"date": "2024-05-29", "close": 0.0045, "volume": 523666.0}, {"date": "2024-05-31", "close": 0.004, "volume": 50000.0}, {"date": "2024-06-03", "close": 0.004, "volume": 40155.0}, {"date": "2024-06-05", "close": 0.004, "volume": 120000.0}, {"date": "2024-06-06", "close": 0.004, "volume": 1000000.0}, {"date": "2024-06-11", "close": 0.004, "volume": 1699010.0}, {"date": "2024-06-12", "close": 0.004, "volume": 1070071.0}, {"date": "2024-06-13", "close": 0.004, "volume": 170000.0}, {"date": "2024-06-17", "close": 0.0035, "volume": 452117.0}, {"date": "2024-06-19", "close": 0.0035, "volume": 200000.0}, {"date": "2024-06-21", "close": 0.0035, "volume": 46174.0}, {"date": "2024-06-24", "close": 0.004, "volume": 23308846.0}, {"date": "2024-06-25", "close": 0.004, "volume": 380000.0}, {"date": "2024-06-26", "close": 0.004, "volume": 18523.0}, {"date": "2024-06-27", "close": 0.004, "volume": 115849.0}, {"date": "2024-06-28", "close": 0.004, "volume": 216783.0}, {"date": "2024-07-01", "close": 0.005, "volume": 2144450.0}, {"date": "2024-07-02", "close": 0.005, "volume": 2000000.0}, {"date": "2024-07-03", "close": 0.006, "volume": 3125000.0}, {"date": "2024-07-04", "close": 0.007, "volume": 857143.0}, {"date": "2024-07-05", "close": 0.006, "volume": 2744480.0}, {"date": "2024-07-08", "close": 0.006, "volume": 839415.0}, {"date": "2024-07-09", "close": 0.005, "volume": 347733.0}, {"date": "2024-07-16", "close": 0.005, "volume": 165000.0}, {"date": "2024-07-17", "close": 0.005, "volume": 1017154.0}, {"date": "2024-07-19", "close": 0.006, "volume": 131030.0}, {"date": "2024-07-24", "close": 0.006, "volume": 1254455.0}, {"date": "2024-07-26", "close": 0.006, "volume": 2000000.0}, {"date": "2024-07-30", "close": 0.005, "volume": 5000000.0}, {"date": "2024-07-31", "close": 0.005, "volume": 413429.0}, {"date": "2024-08-01", "close": 0.005, "volume": 1486642.0}, {"date": "2024-08-02", "close": 0.0045, "volume": 250000.0}, {"date": "2024-08-05", "close": 0.0045, "volume": 50000.0}, {"date": "2024-08-06", "close": 0.0045, "volume": 100000.0}, {"date": "2024-08-07", "close": 0.0045, "volume": 1000000.0}, {"date": "2024-08-16", "close": 0.0045, "volume": 200000.0}, {"date": "2024-08-21", "close": 0.0045, "volume": 3000.0}, {"date": "2024-09-03", "close": 0.005, "volume": 845100.0}, {"date": "2024-09-04", "close": 0.006, "volume": 4533525.0}, {"date": "2024-09-05", "close": 0.007, "volume": 1993990.0}, {"date": "2024-09-06", "close": 0.006, "volume": 152357.0}, {"date": "2024-09-13", "close": 0.007, "volume": 1524953.0}, {"date": "2024-09-16", "close": 0.008, "volume": 62500.0}, {"date": "2024-09-17", "close": 0.008, "volume": 91.0}, {"date": "2024-09-18", "close": 0.006, "volume": 1292990.0}, {"date": "2024-09-19", "close": 0.006, "volume": 230769.0}, {"date": "2024-09-23", "close": 0.0065, "volume": 600307.0}, {"date": "2024-09-24", "close": 0.006, "volume": 398.0}, {"date": "2024-09-26", "close": 0.006, "volume": 9693.0}, {"date": "2024-09-27", "close": 0.007, "volume": 1120000.0}, {"date": "2024-09-30", "close": 0.007, "volume": 142431.0}, {"date": "2024-10-02", "close": 0.007, "volume": 863264.0}, {"date": "2024-10-07", "close": 0.006, "volume": 600000.0}, {"date": "2024-10-15", "close": 0.007, "volume": 457915.0}, {"date": "2024-10-17", "close": 0.006, "volume": 300.0}, {"date": "2024-10-23", "close": 0.006, "volume": 135000.0}, {"date": "2024-10-28", "close": 0.007, "volume": 385000.0}, {"date": "2024-10-29", "close": 0.006, "volume": 1622978.0}, {"date": "2024-10-30", "close": 0.006, "volume": 42758.0}, {"date": "2024-11-04", "close": 0.007, "volume": 518000.0}, {"date": "2024-11-06", "close": 0.007, "volume": 83999.0}, {"date": "2024-11-11", "close": 0.007, "volume": 427142.0}, {"date": "2024-11-13", "close": 0.006, "volume": 402666.0}, {"date": "2024-11-15", "close": 0.006, "volume": 230000.0}, {"date": "2024-11-20", "close": 0.005, "volume": 166666.0}, {"date": "2024-11-21", "close": 0.005, "volume": 634441.0}, {"date": "2024-11-27", "close": 0.005, "volume": 2000000.0}, {"date": "2024-12-02", "close": 0.005, "volume": 150000.0}, {"date": "2024-12-03", "close": 0.0045, "volume": 36000.0}, {"date": "2024-12-04", "close": 0.0045, "volume": 20000.0}, {"date": "2024-12-05", "close": 0.0045, "volume": 393000.0}, {"date": "2024-12-09", "close": 0.0045, "volume": 430517.0}, {"date": "2024-12-12", "close": 0.004, "volume": 55000.0}, {"date": "2024-12-18", "close": 0.0045, "volume": 550000.0}, {"date": "2024-12-19", "close": 0.004, "volume": 2299000.0}, {"date": "2024-12-30", "close": 0.005, "volume": 2.0}, {"date": "2024-12-31", "close": 0.005, "volume": 3000.0}, {"date": "2025-01-02", "close": 0.004, "volume": 125000.0}, {"date": "2025-01-07", "close": 0.005, "volume": 986520.0}, {"date": "2025-01-09", "close": 0.005, "volume": 2000001.0}, {"date": "2025-01-20", "close": 0.005, "volume": 3000000.0}, {"date": "2025-01-21", "close": 0.005, "volume": 5000.0}, {"date": "2025-01-22", "close": 0.005, "volume": 1148511.0}, {"date": "2025-01-23", "close": 0.005, "volume": 15778.0}, {"date": "2025-01-24", "close": 0.005, "volume": 190270.0}, {"date": "2025-01-30", "close": 0.005, "volume": 251730.0}, {"date": "2025-01-31", "close": 0.005, "volume": 100000.0}, {"date": "2025-02-04", "close": 0.004, "volume": 10002.0}, {"date": "2025-02-10", "close": 0.004, "volume": 5672746.0}, {"date": "2025-02-11", "close": 0.004, "volume": 2019823.0}, {"date": "2025-02-12", "close": 0.004, "volume": 74750.0}, {"date": "2025-02-13", "close": 0.004, "volume": 153909.0}, {"date": "2025-02-14", "close": 0.004, "volume": 890750.0}, {"date": "2025-02-18", "close": 0.004, "volume": 1439750.0}, {"date": "2025-02-20", "close": 0.004, "volume": 10000.0}, {"date": "2025-02-21", "close": 0.004, "volume": 1195221.0}, {"date": "2025-03-04", "close": 0.004, "volume": 2053988.0}, {"date": "2025-03-05", "close": 0.004, "volume": 88296.0}, {"date": "2025-03-06", "close": 0.004, "volume": 592014.0}, {"date": "2025-03-20", "close": 0.004, "volume": 2454.0}, {"date": "2025-03-21", "close": 0.004, "volume": 300000.0}, {"date": "2025-03-24", "close": 0.004, "volume": 248461.0}, {"date": "2025-03-27", "close": 0.004, "volume": 100000.0}, {"date": "2025-03-28", "close": 0.004, "volume": 500000.0}, {"date": "2025-03-31", "close": 0.004, "volume": 329999.0}, {"date": "2025-04-01", "close": 0.004, "volume": 50000.0}, {"date": "2025-04-02", "close": 0.004, "volume": 187283.0}, {"date": "2025-04-04", "close": 0.004, "volume": 236000.0}, {"date": "2025-04-07", "close": 0.003, "volume": 1347560.0}, {"date": "2025-04-10", "close": 0.003, "volume": 1740000.0}, {"date": "2025-04-11", "close": 0.003, "volume": 10133582.0}, {"date": "2025-04-14", "close": 0.003, "volume": 685533.0}, {"date": "2025-04-16", "close": 0.003, "volume": 148526.0}, {"date": "2025-04-22", "close": 0.003, "volume": 190000.0}, {"date": "2025-04-29", "close": 0.003, "volume": 1525637.0}, {"date": "2025-05-01", "close": 0.004, "volume": 5250000.0}, {"date": "2025-05-02", "close": 0.004, "volume": 1734145.0}, {"date": "2025-05-06", "close": 0.004, "volume": 34217.0}, {"date": "2025-05-08", "close": 0.004, "volume": 29411.0}, {"date": "2025-05-13", "close": 0.004, "volume": 1052631.0}, {"date": "2025-05-14", "close": 0.005, "volume": 7176246.0}, {"date": "2025-05-15", "close": 0.005, "volume": 7500.0}, {"date": "2025-05-16", "close": 0.007, "volume": 2030022.0}, {"date": "2025-05-19", "close": 0.006, "volume": 1030000.0}, {"date": "2025-05-22", "close": 0.006, "volume": 1801011.0}, {"date": "2025-05-23", "close": 0.006, "volume": 1018702.0}, {"date": "2025-05-26", "close": 0.005, "volume": 874649.0}, {"date": "2025-05-27", "close": 0.004, "volume": 289645.0}, {"date": "2025-05-30", "close": 0.004, "volume": 10000.0}, {"date": "2025-06-11", "close": 0.004, "volume": 33000.0}, {"date": "2025-06-13", "close": 0.004, "volume": 4981139.0}, {"date": "2025-06-16", "close": 0.004, "volume": 100000.0}, {"date": "2025-06-17", "close": 0.004, "volume": 534241.0}, {"date": "2025-06-18", "close": 0.004, "volume": 530777.0}, {"date": "2025-06-19", "close": 0.003, "volume": 529514.0}, {"date": "2025-06-20", "close": 0.004, "volume": 5000.0}, {"date": "2025-06-23", "close": 0.004, "volume": 247600.0}, {"date": "2025-06-24", "close": 0.004, "volume": 21311.0}, {"date": "2025-06-25", "close": 0.004, "volume": 43200.0}, {"date": "2025-06-26", "close": 0.004, "volume": 1129198.0}, {"date": "2025-06-27", "close": 0.004, "volume": 1018134.0}, {"date": "2025-06-30", "close": 0.004, "volume": 80889.0}, {"date": "2025-07-01", "close": 0.004, "volume": 150000.0}, {"date": "2025-07-04", "close": 0.004, "volume": 469634.0}, {"date": "2025-07-08", "close": 0.004, "volume": 20000.0}, {"date": "2025-07-14", "close": 0.005, "volume": 25080.0}, {"date": "2025-07-15", "close": 0.005, "volume": 866561.0}, {"date": "2025-07-24", "close": 0.004, "volume": 107177.0}, {"date": "2025-07-28", "close": 0.004, "volume": 326750.0}, {"date": "2025-07-30", "close": 0.005, "volume": 1880328.0}, {"date": "2025-08-01", "close": 0.004, "volume": 200000.0}, {"date": "2025-08-07", "close": 0.005, "volume": 1000982.0}, {"date": "2025-08-12", "close": 0.004, "volume": 284500.0}, {"date": "2025-08-15", "close": 0.004, "volume": 395458.0}, {"date": "2025-08-20", "close": 0.004, "volume": 1873611.0}, {"date": "2025-08-21", "close": 0.005, "volume": 350000.0}, {"date": "2025-08-22", "close": 0.005, "volume": 4434774.0}, {"date": "2025-08-25", "close": 0.005, "volume": 100000.0}, {"date": "2025-08-26", "close": 0.005, "volume": 451440.0}, {"date": "2025-08-28", "close": 0.005, "volume": 5615590.0}, {"date": "2025-08-29", "close": 0.006, "volume": 5877773.0}, {"date": "2025-09-01", "close": 0.006, "volume": 1970305.0}, {"date": "2025-09-02", "close": 0.005, "volume": 500000.0}, {"date": "2025-09-03", "close": 0.005, "volume": 15.0}, {"date": "2025-09-04", "close": 0.006, "volume": 16502614.0}, {"date": "2025-09-05", "close": 0.006, "volume": 3213333.0}, {"date": "2025-09-08", "close": 0.005, "volume": 7349059.0}, {"date": "2025-09-09", "close": 0.005, "volume": 11030133.0}, {"date": "2025-09-10", "close": 0.005, "volume": 333334.0}, {"date": "2025-09-12", "close": 0.005, "volume": 590344.0}, {"date": "2025-09-15", "close": 0.006, "volume": 13304309.0}, {"date": "2025-09-16", "close": 0.0065, "volume": 204982.0}, {"date": "2025-09-17", "close": 0.008, "volume": 12120291.0}, {"date": "2025-09-18", "close": 0.008, "volume": 1733103.0}, {"date": "2025-09-19", "close": 0.007, "volume": 3763148.0}, {"date": "2025-09-22", "close": 0.007, "volume": 506658.0}, {"date": "2025-09-24", "close": 0.007, "volume": 1459667.0}, {"date": "2025-09-25", "close": 0.007, "volume": 170007.0}, {"date": "2025-09-26", "close": 0.006, "volume": 7172610.0}, {"date": "2025-09-29", "close": 0.007, "volume": 1472176.0}, {"date": "2025-09-30", "close": 0.007, "volume": 400000.0}, {"date": "2025-10-01", "close": 0.006, "volume": 500000.0}, {"date": "2025-10-03", "close": 0.009, "volume": 11260861.0}, {"date": "2025-10-06", "close": 0.009, "volume": 3415982.0}, {"date": "2025-10-07", "close": 0.01, "volume": 18331152.0}, {"date": "2025-10-08", "close": 0.01, "volume": 2773421.0}, {"date": "2025-10-09", "close": 0.009, "volume": 2089427.0}, {"date": "2025-10-10", "close": 0.009, "volume": 8687589.0}, {"date": "2025-10-13", "close": 0.009, "volume": 15770049.0}, {"date": "2025-10-14", "close": 0.009, "volume": 2118661.0}, {"date": "2025-10-15", "close": 0.01, "volume": 4574554.0}, {"date": "2025-10-16", "close": 0.009, "volume": 13211580.0}, {"date": "2025-10-21", "close": 0.009, "volume": 6962604.0}, {"date": "2025-10-22", "close": 0.008, "volume": 15269732.0}, {"date": "2025-10-23", "close": 0.0085, "volume": 1203894.0}, {"date": "2025-10-24", "close": 0.0085, "volume": 3675453.0}, {"date": "2025-10-27", "close": 0.008, "volume": 643904.0}, {"date": "2025-10-28", "close": 0.008, "volume": 15413523.0}, {"date": "2025-10-29", "close": 0.007, "volume": 150000.0}, {"date": "2025-10-30", "close": 0.008, "volume": 140909.0}, {"date": "2025-10-31", "close": 0.008, "volume": 5213707.0}, {"date": "2025-11-03", "close": 0.007, "volume": 4715416.0}, {"date": "2025-11-04", "close": 0.008, "volume": 1461000.0}, {"date": "2025-11-05", "close": 0.008, "volume": 450614.0}, {"date": "2025-11-06", "close": 0.008, "volume": 17187.0}, {"date": "2025-11-10", "close": 0.008, "volume": 4262682.0}, {"date": "2025-11-11", "close": 0.008, "volume": 333383.0}, {"date": "2025-11-12", "close": 0.007, "volume": 881375.0}, {"date": "2025-11-13", "close": 0.007, "volume": 101574.0}, {"date": "2025-11-18", "close": 0.0075, "volume": 100001.0}, {"date": "2025-11-19", "close": 0.0075, "volume": 597615.0}, {"date": "2025-11-20", "close": 0.0075, "volume": 100000.0}, {"date": "2025-11-21", "close": 0.007, "volume": 333333.0}, {"date": "2025-11-25", "close": 0.007, "volume": 419036.0}, {"date": "2025-11-26", "close": 0.007, "volume": 2111571.0}, {"date": "2025-11-28", "close": 0.007, "volume": 331261.0}, {"date": "2025-12-01", "close": 0.007, "volume": 11530530.0}, {"date": "2025-12-02", "close": 0.007, "volume": 1156372.0}, {"date": "2025-12-03", "close": 0.007, "volume": 500000.0}, {"date": "2025-12-04", "close": 0.007, "volume": 7345799.0}, {"date": "2025-12-05", "close": 0.008, "volume": 5718087.0}, {"date": "2025-12-08", "close": 0.008, "volume": 9332001.0}, {"date": "2025-12-09", "close": 0.008, "volume": 5520360.0}, {"date": "2025-12-10", "close": 0.01, "volume": 12311772.0}, {"date": "2025-12-11", "close": 0.008, "volume": 1295247.0}, {"date": "2025-12-12", "close": 0.009, "volume": 4521440.0}, {"date": "2025-12-15", "close": 0.009, "volume": 5947205.0}, {"date": "2025-12-16", "close": 0.009, "volume": 7672995.0}, {"date": "2025-12-17", "close": 0.009, "volume": 1022189.0}, {"date": "2025-12-18", "close": 0.009, "volume": 55999.0}, {"date": "2025-12-19", "close": 0.0085, "volume": 88333.0}, {"date": "2025-12-22", "close": 0.009, "volume": 2447946.0}, {"date": "2025-12-23", "close": 0.009, "volume": 1156515.0}, {"date": "2025-12-24", "close": 0.009, "volume": 2682138.0}, {"date": "2025-12-29", "close": 0.009, "volume": 1996274.0}, {"date": "2025-12-30", "close": 0.008, "volume": 8473652.0}, {"date": "2025-12-31", "close": 0.008, "volume": 500000.0}, {"date": "2026-01-02", "close": 0.008, "volume": 1277591.0}, {"date": "2026-01-05", "close": 0.008, "volume": 4265000.0}, {"date": "2026-01-06", "close": 0.008, "volume": 5543064.0}, {"date": "2026-01-07", "close": 0.0085, "volume": 273602.0}, {"date": "2026-01-08", "close": 0.008, "volume": 634500.0}, {"date": "2026-01-09", "close": 0.008, "volume": 263108.0}, {"date": "2026-01-12", "close": 0.009, "volume": 1370893.0}, {"date": "2026-01-13", "close": 0.01, "volume": 16620776.0}, {"date": "2026-01-14", "close": 0.009, "volume": 1124383.0}, {"date": "2026-01-15", "close": 0.009, "volume": 1798534.0}, {"date": "2026-01-16", "close": 0.01, "volume": 4675400.0}, {"date": "2026-01-19", "close": 0.01, "volume": 1555000.0}, {"date": "2026-01-20", "close": 0.009, "volume": 13193718.0}, {"date": "2026-01-21", "close": 0.011, "volume": 19853523.0}, {"date": "2026-01-22", "close": 0.014, "volume": 9927000.0}, {"date": "2026-01-23", "close": 0.011, "volume": 8454126.0}, {"date": "2026-01-27", "close": 0.013, "volume": 2942398.0}, {"date": "2026-01-28", "close": 0.014, "volume": 5572942.0}, {"date": "2026-01-29", "close": 0.014, "volume": 9396586.0}, {"date": "2026-01-30", "close": 0.014, "volume": 5384677.0}, {"date": "2026-02-02", "close": 0.011, "volume": 12155497.0}, {"date": "2026-02-03", "close": 0.008, "volume": 46768959.0}, {"date": "2026-02-04", "close": 0.009, "volume": 5406080.0}, {"date": "2026-02-05", "close": 0.008, "volume": 2020000.0}, {"date": "2026-02-06", "close": 0.009, "volume": 4776202.0}, {"date": "2026-02-09", "close": 0.008, "volume": 6398710.0}, {"date": "2026-02-10", "close": 0.008, "volume": 2652366.0}, {"date": "2026-02-11", "close": 0.008, "volume": 5056540.0}, {"date": "2026-02-12", "close": 0.007, "volume": 3348707.0}, {"date": "2026-02-13", "close": 0.007, "volume": 15275222.0}, {"date": "2026-02-16", "close": 0.008, "volume": 2441801.0}, {"date": "2026-02-17", "close": 0.007, "volume": 3460719.0}, {"date": "2026-02-18", "close": 0.007, "volume": 17667.0}, {"date": "2026-02-19", "close": 0.007, "volume": 7695572.0}, {"date": "2026-02-20", "close": 0.007, "volume": 512004.0}, {"date": "2026-02-23", "close": 0.007, "volume": 888303.0}, {"date": "2026-02-24", "close": 0.007, "volume": 45000.0}, {"date": "2026-02-25", "close": 0.007, "volume": 3368440.0}, {"date": "2026-02-26", "close": 0.0075, "volume": 884755.0}, {"date": "2026-02-27", "close": 0.008, "volume": 676245.0}, {"date": "2026-03-02", "close": 0.007, "volume": 5588.0}, {"date": "2026-03-03", "close": 0.008, "volume": 2171186.0}, {"date": "2026-03-04", "close": 0.007, "volume": 192196.0}, {"date": "2026-03-05", "close": 0.008, "volume": 234381.0}, {"date": "2026-03-06", "close": 0.007, "volume": 85000.0}, {"date": "2026-03-09", "close": 0.007, "volume": 55000.0}, {"date": "2026-03-12", "close": 0.007, "volume": 132358.0}, {"date": "2026-03-13", "close": 0.007, "volume": 88819.0}, {"date": "2026-03-16", "close": 0.007, "volume": 126691.0}, {"date": "2026-03-17", "close": 0.007, "volume": 200000.0}, {"date": "2026-03-18", "close": 0.007, "volume": 2274522.0}, {"date": "2026-03-19", "close": 0.007, "volume": 12274955.0}, {"date": "2026-03-20", "close": 0.007, "volume": 4677907.0}, {"date": "2026-03-23", "close": 0.007, "volume": 4133081.0}, {"date": "2026-03-24", "close": 0.006, "volume": 553333.0}, {"date": "2026-03-25", "close": 0.0075, "volume": 8818475.0}, {"date": "2026-03-26", "close": 0.009, "volume": 28384086.0}, {"date": "2026-03-27", "close": 0.008, "volume": 1531939.0}, {"date": "2026-03-30", "close": 0.008, "volume": 637491.0}, {"date": "2026-03-31", "close": 0.008, "volume": 11235246.0}, {"date": "2026-04-01", "close": 0.009, "volume": 170888.0}, {"date": "2026-04-02", "close": 0.009, "volume": 100000.0}, {"date": "2026-04-07", "close": 0.0085, "volume": 26091.0}, {"date": "2026-04-08", "close": 0.008, "volume": 954944.0}, {"date": "2026-04-09", "close": 0.009, "volume": 9333158.0}, {"date": "2026-04-10", "close": 0.009, "volume": 1352755.0}, {"date": "2026-04-14", "close": 0.009, "volume": 637170.0}, {"date": "2026-04-16", "close": 0.009, "volume": 35555.0}, {"date": "2026-04-20", "close": 0.009, "volume": 1469438.0}, {"date": "2026-04-21", "close": 0.009, "volume": 276571.0}, {"date": "2026-04-22", "close": 0.009, "volume": 160000.0}, {"date": "2026-04-23", "close": 0.009, "volume": 161664.0}, {"date": "2026-04-27", "close": 0.009, "volume": 4219.0}, {"date": "2026-04-28", "close": 0.009, "volume": 62500.0}, {"date": "2026-04-29", "close": 0.009, "volume": 11008335.0}, {"date": "2026-04-30", "close": 0.009, "volume": 3813145.0}, {"date": "2026-05-01", "close": 0.009, "volume": 7705615.0}, {"date": "2026-05-04", "close": 0.009, "volume": 20000.0}, {"date": "2026-05-05", "close": 0.01, "volume": 20000.0}, {"date": "2026-05-06", "close": 0.01, "volume": 811128.0}, {"date": "2026-05-07", "close": 0.009, "volume": 4604212.0}, {"date": "2026-05-08", "close": 0.009, "volume": 571621.0}, {"date": "2026-05-11", "close": 0.0085, "volume": 68019.0}, {"date": "2026-05-14", "close": 0.009, "volume": 1523458.0}, {"date": "2026-05-15", "close": 0.009, "volume": 10912.0}, {"date": "2026-05-18", "close": 0.009, "volume": 220000.0}, {"date": "2026-05-19", "close": 0.009, "volume": 961152.0}, {"date": "2026-05-20", "close": 0.009, "volume": 920416.0}, {"date": "2026-05-21", "close": 0.009, "volume": 246670.0}, {"date": "2026-05-22", "close": 0.0095, "volume": 136448.0}, {"date": "2026-05-25", "close": 0.01, "volume": 17701147.0}, {"date": "2026-05-26", "close": 0.011, "volume": 15151361.0}, {"date": "2026-05-27", "close": 0.011, "volume": 1983597.0}, {"date": "2026-05-28", "close": 0.011, "volume": 2269849.0}, {"date": "2026-05-29", "close": 0.011, "volume": 1318008.0}, {"date": "2026-06-01", "close": 0.01, "volume": 3294067.0}, {"date": "2026-06-02", "close": 0.009, "volume": 1270337.0}, {"date": "2026-06-03", "close": 0.009, "volume": 2700025.0}, {"date": "2026-06-04", "close": 0.01, "volume": 5634250.0}, {"date": "2026-06-05", "close": 0.0095, "volume": 281750.0}, {"date": "2026-06-09", "close": 0.01, "volume": 3480515.0}, {"date": "2026-06-10", "close": 0.01, "volume": 2731978.0}, {"date": "2026-06-11", "close": 0.01, "volume": 2537860.0}, {"date": "2026-06-12", "close": 0.009, "volume": 7615466.0}, {"date": "2026-06-15", "close": 0.009, "volume": 149897.0}, {"date": "2026-06-16", "close": 0.009, "volume": 2508.0}, {"date": "2026-06-18", "close": 0.009, "volume": 1513114.0}, {"date": "2026-06-22", "close": 0.01, "volume": 10099382.0}, {"date": "2026-06-23", "close": 0.009, "volume": 1324581.0}, {"date": "2026-06-24", "close": 0.01, "volume": 1018607.0}, {"date": "2026-06-25", "close": 0.01, "volume": 3947936.0}, {"date": "2026-06-26", "close": 0.008, "volume": 435048.0}, {"date": "2026-06-29", "close": 0.008, "volume": 540396.0}, {"date": "2026-06-30", "close": 0.0085, "volume": 362782.0}, {"date": "2026-07-01", "close": 0.008, "volume": 1160887.0}, {"date": "2026-07-02", "close": 0.009, "volume": 56000.0}, {"date": "2026-07-03", "close": 0.009, "volume": 125000.0}, {"date": "2026-07-06", "close": 0.009, "volume": 28000.0}, {"date": "2026-07-07", "close": 0.009, "volume": 607105.0}, {"date": "2026-07-08", "close": 0.008, "volume": 715383.0}, {"date": "2026-07-09", "close": 0.009, "volume": 128720.0}, {"date": "2026-07-10", "close": 0.009, "volume": 729.0}, {"date": "2026-07-15", "close": 0.009, "volume": 54.0}, {"date": "2026-07-16", "close": 0.008, "volume": 500000.0}, {"date": "2026-07-17", "close": 0.008, "volume": 185664.0}, {"date": "2026-07-20", "close": 0.008, "volume": 2009467.0}, {"date": "2026-07-21", "close": 0.006, "volume": 2241852.0}, {"date": "2026-07-22", "close": 0.006, "volume": 1500665.0}, {"date": "2026-07-23", "close": 0.006, "volume": 477884.0}, {"date": "2026-07-24", "close": 0.006, "volume": 604677.0}, {"date": "2026-07-27", "close": 0.006, "volume": 1222787.0}, {"date": "2026-07-28", "close": 0.006, "volume": 1711791.0}, {"date": "2026-07-29", "close": 0.006, "volume": 300000.0}, {"date": "2026-07-31", "close": 0.006, "volume": 1402313.0}, {"date": "2026-08-03", "close": 0.005, "volume": 102447.0}, {"date": "2026-08-05", "close": 0.006, "volume": 1683265.0}, {"date": "2026-08-06", "close": 0.006, "volume": 833333.0}, {"date": "2026-08-07", "close": 0.006, "volume": 15000.0}, {"date": "2026-08-10", "close": 0.006, "volume": 182170.0}, {"date": "2026-08-11", "close": 0.006, "volume": 1005000.0}, {"date": "2026-08-12", "close": 0.005, "volume": 1790650.0}, {"date": "2026-08-13", "close": 0.006, "volume": 763333.0}, {"date": "2026-08-17", "close": 0.006, "volume": 922714.0}, {"date": "2026-08-18", "close": 0.006, "volume": 152166.0}, {"date": "2026-08-19", "close": 0.005, "volume": 3167835.0}, {"date": "2026-08-20", "close": 0.005, "volume": 272661.0}, {"date": "2026-08-21", "close": 0.006, "volume": 110000.0}, {"date": "2026-08-25", "close": 0.005, "volume": 636045.0}, {"date": "2026-08-27", "close": 0.006, "volume": 900000.0}, {"date": "2026-08-28", "close": 0.005, "volume": 422000.0}, {"date": "2026-08-31", "close": 0.005, "volume": 422000.0}, {"date": "2026-09-01", "close": 0.005, "volume": 422000.0}, {"date": "2026-09-02", "close": 0.005, "volume": 422000.0}, {"date": "2026-09-03", "close": 0.005, "volume": 422000.0}, {"date": "2026-09-04", "close": 0.005, "volume": 1787103.0}, {"date": "2026-09-07", "close": 0.005, "volume": 200000.0}], "refreshing": true}