{"ticker": "MQR", "overview": {"name": "Marquee Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 15266.67, "sell_n": 0, "sell_sum": 0, "net": 15266.67, "insiders": 1, "first_date": "2026-08-03", "last_date": "2026-08-03"}, "metrics": {"ticker": "MQR", "has_prices": true, "as_of": "2026-08-05", "last": 0.005, "prev_close": 0.0045, "change": 0.0005000000000000004, "change_pct": 0.11111111111111122, "session_volume": 180000.0, "vwap_5": 0.004445223381570002, "vwap_20": 0.004653027637748869, "vwap_60": 0.006198016139638048, "vwap_250": 0.01033222997903975, "high_52w": 0.011, "low_52w": 0.004, "avg_volume_20": 969026.1, "sessions": 400, "market_cap": {"value": 4543187.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121381", "src": "ASX", "ticker": "MQR", "cik": "", "company": "Marquee Resources Limited", "company_raw": "Marquee Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MQR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121381", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "ASX3Y-03117340-1", "src": "ASX", "ticker": "MQR", "cik": "", "company": "Marquee Resources Limited", "company_raw": "Marquee Resources Limited", "who": "Charles Thomas", "who_key": "Charles Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15266.67, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $15K of MQR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117340", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}], "recent_buys": [{"id": "ASX3Y-03117340-1", "src": "ASX", "ticker": "MQR", "cik": "", "company": "Marquee Resources Limited", "company_raw": "Marquee Resources Limited", "who": "Charles Thomas", "who_key": "Charles Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15266.67, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $15K of MQR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117340", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Charles Thomas", "notice_type": "3Y", "direct_shares": 18320001.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mounts Bay Investments Pty Ltd (Director, shareholder and beneficiary).", "pct": null, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117340-6A1337053", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/mqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/mqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/mqr", "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": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/mqr", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/mqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/mqr", "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": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/mqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-18", "source_url": "https://www.marketindex.com.au/asx/mqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-12", "source_url": "https://www.marketindex.com.au/asx/mqr", "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": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/mqr", "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": "2023-10-09", "source_url": "https://www.marketindex.com.au/asx/mqr", "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": "2023-10-08", "source_url": "https://www.marketindex.com.au/asx/mqr", "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": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/mqr", "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": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/mqr", "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": "2023-06-13", "source_url": "https://www.marketindex.com.au/asx/mqr", "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/mqr", "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": "2022-05-11", "source_url": "https://www.marketindex.com.au/asx/mqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-26", "source_url": "https://www.marketindex.com.au/asx/mqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-21", "source_url": "https://www.marketindex.com.au/asx/mqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-08", "source_url": "https://www.marketindex.com.au/asx/mqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-17", "source_url": "https://www.marketindex.com.au/asx/mqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-10", "source_url": "https://www.marketindex.com.au/asx/mqr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-01-06", "source_url": "https://www.marketindex.com.au/asx/mqr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-30", "source_url": "https://www.marketindex.com.au/asx/mqr", "needs_ocr": 0}], "directors": [{"name": "Charles Thomas", "first_seen": "2026-08-03", "last_seen": "2026-08-03", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Charles Thomas", "who_key": "Charles Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15266.67, "sold": 0, "net": 15266.67, "trades": 1, "top_score": 32.5, "lean": "buying", "history": [{"action": "BUY", "amount": 15266.67, "date": "2026-08-03", "score": 32.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117340"}], "latest": {"action": "BUY", "amount": 15266.67, "date": "2026-08-03", "score": 32.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117340"}}], "activity": [], "announcements": [{"date": "2026-10-28", "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/2924-03155024-6A1352298"}, {"date": "2026-10-27", "form": "Progress Report", "title": "High-Grade Lithium and New Gold Upside at West Spargoville", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154280-6A1351929"}, {"date": "2026-10-23", "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/2924-03152540-6A1351056"}, {"date": "2026-10-01", "form": "Progress Report", "title": "Yindi Drilling Reaches Fresh Rock Beneath Cover", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143638-6A1347367"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142586-6A1346886"}], "performance": {"ticker": "MQR", "has_prices": true, "summary": {"n": 1, "avg": -0.33333333333333326, "win_rate": 0.0, "best": -0.33333333333333326, "worst": -0.33333333333333326, "as_of": "2026-11-02"}, "buys": [{"who": "Charles Thomas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15266.67, "date": "2026-08-03", "score": 32.5, "ref_price": 0.0045, "return": -0.33333333333333326}]}, "price_series": [{"date": "2017-03-15", "close": 0.22, "volume": 1195000.0}, {"date": "2017-03-16", "close": 0.225, "volume": 1428789.0}, {"date": "2017-03-17", "close": 0.265, "volume": 2648184.0}, {"date": "2017-03-20", "close": 0.235, "volume": 2076544.0}, {"date": "2017-03-21", "close": 0.225, "volume": 1214021.0}, {"date": "2017-03-22", "close": 0.23, "volume": 252031.0}, {"date": "2017-03-23", "close": 0.23, "volume": 252000.0}, {"date": "2017-03-24", "close": 0.225, "volume": 160816.0}, {"date": "2017-03-27", "close": 0.23, "volume": 197666.0}, {"date": "2017-03-28", "close": 0.21, "volume": 563499.0}, {"date": "2017-03-29", "close": 0.22, "volume": 90000.0}, {"date": "2017-03-30", "close": 0.22, "volume": 149000.0}, {"date": "2017-03-31", "close": 0.215, "volume": 225457.0}, {"date": "2017-04-03", "close": 0.22, "volume": 345457.0}, {"date": "2017-04-04", "close": 0.22, "volume": 128769.0}, {"date": "2017-04-05", "close": 0.22, "volume": 38000.0}, {"date": "2017-04-07", "close": 0.215, "volume": 195000.0}, {"date": "2017-04-10", "close": 0.23, "volume": 688774.0}, {"date": "2017-04-11", "close": 0.225, "volume": 34347.0}, {"date": "2017-04-12", "close": 0.22, "volume": 300486.0}, {"date": "2017-04-13", "close": 0.23, "volume": 95177.0}, {"date": "2017-04-18", "close": 0.22, "volume": 131620.0}, {"date": "2017-04-19", "close": 0.225, "volume": 27500.0}, {"date": "2017-04-20", "close": 0.22, "volume": 98000.0}, {"date": "2017-04-21", "close": 0.215, "volume": 314744.0}, {"date": "2017-04-24", "close": 0.22, "volume": 515488.0}, {"date": "2017-04-26", "close": 0.22, "volume": 117345.0}, {"date": "2017-04-27", "close": 0.215, "volume": 254025.0}, {"date": "2017-05-01", "close": 0.21, "volume": 16651.0}, {"date": "2017-05-02", "close": 0.2, "volume": 569657.0}, {"date": "2017-05-03", "close": 0.19, "volume": 302694.0}, {"date": "2017-05-04", "close": 0.19, "volume": 257800.0}, {"date": "2017-05-05", "close": 0.195, "volume": 50000.0}, {"date": "2017-05-08", "close": 0.195, "volume": 71925.0}, {"date": "2017-05-09", "close": 0.195, "volume": 59000.0}, {"date": "2017-05-10", "close": 0.19, "volume": 85599.0}, {"date": "2017-05-11", "close": 0.195, "volume": 437226.0}, {"date": "2017-05-12", "close": 0.195, "volume": 5600.0}, {"date": "2017-05-15", "close": 0.195, "volume": 128500.0}, {"date": "2017-05-16", "close": 0.2, "volume": 14826.0}, {"date": "2017-05-17", "close": 0.2, "volume": 72674.0}, {"date": "2017-05-18", "close": 0.2, "volume": 67500.0}, {"date": "2017-05-19", "close": 0.195, "volume": 25050.0}, {"date": "2017-05-22", "close": 0.2, "volume": 20000.0}, {"date": "2017-05-23", "close": 0.2, "volume": 22000.0}, {"date": "2017-05-24", "close": 0.195, "volume": 100000.0}, {"date": "2017-05-25", "close": 0.195, "volume": 40375.0}, {"date": "2017-05-29", "close": 0.185, "volume": 33000.0}, {"date": "2017-05-31", "close": 0.19, "volume": 49277.0}, {"date": "2017-06-01", "close": 0.195, "volume": 70000.0}, {"date": "2017-06-02", "close": 0.18, "volume": 245000.0}, {"date": "2017-06-06", "close": 0.18, "volume": 67723.0}, {"date": "2017-06-07", "close": 0.175, "volume": 13322.0}, {"date": "2017-06-08", "close": 0.185, "volume": 27277.0}, {"date": "2017-06-09", "close": 0.185, "volume": 32723.0}, {"date": "2017-06-13", "close": 0.185, "volume": 72277.0}, {"date": "2017-06-14", "close": 0.19, "volume": 25000.0}, {"date": "2017-06-15", "close": 0.185, "volume": 94339.0}, {"date": "2017-06-16", "close": 0.19, "volume": 5438.0}, {"date": "2017-06-19", "close": 0.185, "volume": 34194.0}, {"date": "2017-06-21", "close": 0.17, "volume": 124000.0}, {"date": "2017-06-23", "close": 0.17, "volume": 4651.0}, {"date": "2017-06-27", "close": 0.165, "volume": 100.0}, {"date": "2017-06-28", "close": 0.175, "volume": 321425.0}, {"date": "2017-06-30", "close": 0.17, "volume": 187827.0}, {"date": "2017-07-04", "close": 0.17, "volume": 116202.0}, {"date": "2017-07-05", "close": 0.16, "volume": 106096.0}, {"date": "2017-07-07", "close": 0.17, "volume": 70000.0}, {"date": "2017-07-10", "close": 0.17, "volume": 210000.0}, {"date": "2017-07-11", "close": 0.17, "volume": 77425.0}, {"date": "2017-07-13", "close": 0.175, "volume": 10000.0}, {"date": "2017-07-17", "close": 0.17, "volume": 10500.0}, {"date": "2017-07-18", "close": 0.175, "volume": 134800.0}, {"date": "2017-07-19", "close": 0.175, "volume": 53904.0}, {"date": "2017-07-20", "close": 0.175, "volume": 7500.0}, {"date": "2017-07-21", "close": 0.17, "volume": 150825.0}, {"date": "2017-07-24", "close": 0.17, "volume": 65000.0}, {"date": "2017-07-25", "close": 0.17, "volume": 128500.0}, {"date": "2017-07-26", "close": 0.17, "volume": 675.0}, {"date": "2017-07-27", "close": 0.17, "volume": 177000.0}, {"date": "2017-07-28", "close": 0.18, "volume": 58000.0}, {"date": "2017-07-31", "close": 0.19, "volume": 48175.0}, {"date": "2017-08-01", "close": 0.19, "volume": 500.0}, {"date": "2017-08-03", "close": 0.19, "volume": 22700.0}, {"date": "2017-08-04", "close": 0.19, "volume": 129412.0}, {"date": "2017-08-07", "close": 0.19, "volume": 135000.0}, {"date": "2017-08-08", "close": 0.18, "volume": 106588.0}, {"date": "2017-08-09", "close": 0.18, "volume": 304.0}, {"date": "2017-08-10", "close": 0.17, "volume": 61600.0}, {"date": "2017-08-14", "close": 0.165, "volume": 52500.0}, {"date": "2017-08-15", "close": 0.19, "volume": 216096.0}, {"date": "2017-08-16", "close": 0.185, "volume": 126000.0}, {"date": "2017-08-17", "close": 0.18, "volume": 120880.0}, {"date": "2017-08-18", "close": 0.17, "volume": 116201.0}, {"date": "2017-08-21", "close": 0.19, "volume": 405720.0}, {"date": "2017-08-22", "close": 0.185, "volume": 243316.0}, {"date": "2017-08-23", "close": 0.185, "volume": 25000.0}, {"date": "2017-08-24", "close": 0.18, "volume": 4980.0}, {"date": "2017-08-25", "close": 0.17, "volume": 38000.0}, {"date": "2017-08-29", "close": 0.18, "volume": 95000.0}, {"date": "2017-08-30", "close": 0.18, "volume": 20300.0}, {"date": "2017-09-01", "close": 0.17, "volume": 75000.0}, {"date": "2017-09-05", "close": 0.165, "volume": 15000.0}, {"date": "2017-09-07", "close": 0.165, "volume": 12300.0}, {"date": "2017-09-08", "close": 0.17, "volume": 58026.0}, {"date": "2017-09-11", "close": 0.17, "volume": 40000.0}, {"date": "2017-09-12", "close": 0.155, "volume": 120000.0}, {"date": "2017-09-13", "close": 0.155, "volume": 35000.0}, {"date": "2017-09-14", "close": 0.155, "volume": 7500.0}, {"date": "2017-09-20", "close": 0.15, "volume": 31794.0}, {"date": "2017-09-21", "close": 0.165, "volume": 20600.0}, {"date": "2017-09-22", "close": 0.15, "volume": 24193.0}, {"date": "2017-09-25", "close": 0.15, "volume": 100000.0}, {"date": "2017-09-27", "close": 0.14, "volume": 179403.0}, {"date": "2017-09-29", "close": 0.14, "volume": 15597.0}, {"date": "2017-10-02", "close": 0.15, "volume": 102174.0}, {"date": "2017-10-03", "close": 0.155, "volume": 47771.0}, {"date": "2017-10-06", "close": 0.155, "volume": 19000.0}, {"date": "2017-10-09", "close": 0.155, "volume": 62000.0}, {"date": "2017-10-12", "close": 0.15, "volume": 26918.0}, {"date": "2017-10-13", "close": 0.155, "volume": 56273.0}, {"date": "2017-10-16", "close": 0.15, "volume": 69727.0}, {"date": "2017-10-19", "close": 0.145, "volume": 95523.0}, {"date": "2017-10-20", "close": 0.15, "volume": 24497.0}, {"date": "2017-10-23", "close": 0.155, "volume": 65000.0}, {"date": "2017-10-24", "close": 0.16, "volume": 55526.0}, {"date": "2017-10-25", "close": 0.16, "volume": 35474.0}, {"date": "2017-10-26", "close": 0.17, "volume": 55000.0}, {"date": "2017-10-27", "close": 0.175, "volume": 93000.0}, {"date": "2017-10-30", "close": 0.195, "volume": 389390.0}, {"date": "2017-10-31", "close": 0.215, "volume": 309234.0}, {"date": "2017-11-01", "close": 0.21, "volume": 83737.0}, {"date": "2017-11-02", "close": 0.21, "volume": 98262.0}, {"date": "2017-11-03", "close": 0.2, "volume": 107500.0}, {"date": "2017-11-06", "close": 0.2, "volume": 4750.0}, {"date": "2017-11-07", "close": 0.21, "volume": 73000.0}, {"date": "2017-11-08", "close": 0.26, "volume": 741790.0}, {"date": "2017-11-09", "close": 0.25, "volume": 197938.0}, {"date": "2017-11-10", "close": 0.275, "volume": 326041.0}, {"date": "2017-11-13", "close": 0.25, "volume": 187378.0}, {"date": "2017-12-05", "close": 0.36, "volume": 2170984.0}, {"date": "2017-12-06", "close": 0.3, "volume": 1212058.0}, {"date": "2017-12-07", "close": 0.32, "volume": 919417.0}, {"date": "2017-12-08", "close": 0.32, "volume": 34270.0}, {"date": "2017-12-11", "close": 0.29, "volume": 115450.0}, {"date": "2017-12-12", "close": 0.27, "volume": 704908.0}, {"date": "2017-12-13", "close": 0.275, "volume": 179218.0}, {"date": "2017-12-14", "close": 0.27, "volume": 312268.0}, {"date": "2017-12-15", "close": 0.26, "volume": 62000.0}, {"date": "2017-12-18", "close": 0.225, "volume": 64665.0}, {"date": "2017-12-19", "close": 0.25, "volume": 75000.0}, {"date": "2017-12-20", "close": 0.235, "volume": 1284.0}, {"date": "2017-12-22", "close": 0.275, "volume": 182108.0}, {"date": "2018-01-02", "close": 0.255, "volume": 25000.0}, {"date": "2018-01-03", "close": 0.25, "volume": 40564.0}, {"date": "2018-01-04", "close": 0.325, "volume": 913631.0}, {"date": "2018-01-05", "close": 0.475, "volume": 1868065.0}, {"date": "2018-01-08", "close": 0.45, "volume": 757908.0}, {"date": "2018-01-09", "close": 0.5, "volume": 1056298.0}, {"date": "2018-01-10", "close": 0.51, "volume": 451618.0}, {"date": "2018-01-11", "close": 0.54, "volume": 248296.0}, {"date": "2018-01-12", "close": 0.58, "volume": 439759.0}, {"date": "2018-01-15", "close": 0.53, "volume": 145193.0}, {"date": "2018-01-16", "close": 0.5, "volume": 840034.0}, {"date": "2018-01-17", "close": 0.5, "volume": 752935.0}, {"date": "2018-01-18", "close": 0.55, "volume": 421102.0}, {"date": "2018-01-19", "close": 0.52, "volume": 28335.0}, {"date": "2018-01-22", "close": 0.56, "volume": 343382.0}, {"date": "2018-01-23", "close": 0.49, "volume": 225398.0}, {"date": "2018-01-24", "close": 0.5, "volume": 77505.0}, {"date": "2018-01-25", "close": 0.48, "volume": 42506.0}, {"date": "2018-01-29", "close": 0.45, "volume": 56515.0}, {"date": "2018-01-30", "close": 0.49, "volume": 235272.0}, {"date": "2018-01-31", "close": 0.42, "volume": 75578.0}, {"date": "2018-02-01", "close": 0.45, "volume": 203300.0}, {"date": "2018-02-02", "close": 0.47, "volume": 158721.0}, {"date": "2018-02-05", "close": 0.42, "volume": 93320.0}, {"date": "2018-02-06", "close": 0.36, "volume": 314779.0}, {"date": "2018-02-07", "close": 0.38, "volume": 15663.0}, {"date": "2018-02-08", "close": 0.4, "volume": 40252.0}, {"date": "2018-02-09", "close": 0.41, "volume": 19365.0}, {"date": "2018-02-12", "close": 0.38, "volume": 82000.0}, {"date": "2018-02-13", "close": 0.405, "volume": 36300.0}, {"date": "2018-02-14", "close": 0.4, "volume": 232500.0}, {"date": "2018-02-15", "close": 0.4, "volume": 70137.0}, {"date": "2018-02-19", "close": 0.405, "volume": 2500.0}, {"date": "2018-02-20", "close": 0.38, "volume": 5000.0}, {"date": "2018-02-22", "close": 0.405, "volume": 85000.0}, {"date": "2018-02-23", "close": 0.405, "volume": 10000.0}, {"date": "2018-02-26", "close": 0.4, "volume": 1250.0}, {"date": "2018-02-27", "close": 0.395, "volume": 14031.0}, {"date": "2018-02-28", "close": 0.375, "volume": 131530.0}, {"date": "2018-03-01", "close": 0.34, "volume": 32511.0}, {"date": "2018-03-05", "close": 0.32, "volume": 3836.0}, {"date": "2018-03-06", "close": 0.315, "volume": 55141.0}, {"date": "2018-03-07", "close": 0.35, "volume": 140000.0}, {"date": "2018-03-08", "close": 0.37, "volume": 104712.0}, {"date": "2018-03-13", "close": 0.4, "volume": 125000.0}, {"date": "2018-03-14", "close": 0.4, "volume": 35000.0}, {"date": "2018-03-15", "close": 0.395, "volume": 10000.0}, {"date": "2018-03-21", "close": 0.45, "volume": 1166237.0}, {"date": "2018-03-22", "close": 0.435, "volume": 1041296.0}, {"date": "2018-03-23", "close": 0.45, "volume": 165635.0}, {"date": "2018-03-26", "close": 0.435, "volume": 199033.0}, {"date": "2018-03-27", "close": 0.48, "volume": 292022.0}, {"date": "2018-03-28", "close": 0.45, "volume": 76906.0}, {"date": "2018-03-29", "close": 0.43, "volume": 33136.0}, {"date": "2018-04-03", "close": 0.44, "volume": 32458.0}, {"date": "2018-04-04", "close": 0.44, "volume": 88004.0}, {"date": "2018-04-05", "close": 0.44, "volume": 4500.0}, {"date": "2018-04-06", "close": 0.405, "volume": 88227.0}, {"date": "2018-04-09", "close": 0.42, "volume": 99457.0}, {"date": "2018-04-10", "close": 0.455, "volume": 125245.0}, {"date": "2018-04-11", "close": 0.45, "volume": 418820.0}, {"date": "2018-04-12", "close": 0.44, "volume": 10000.0}, {"date": "2018-04-13", "close": 0.44, "volume": 81420.0}, {"date": "2018-04-16", "close": 0.41, "volume": 115719.0}, {"date": "2018-04-17", "close": 0.41, "volume": 97151.0}, {"date": "2018-04-18", "close": 0.43, "volume": 164994.0}, {"date": "2018-04-19", "close": 0.41, "volume": 58649.0}, {"date": "2018-04-20", "close": 0.41, "volume": 125064.0}, {"date": "2018-04-23", "close": 0.405, "volume": 115096.0}, {"date": "2018-04-24", "close": 0.41, "volume": 2400.0}, {"date": "2018-04-26", "close": 0.375, "volume": 37680.0}, {"date": "2018-04-27", "close": 0.38, "volume": 30000.0}, {"date": "2018-04-30", "close": 0.38, "volume": 2000.0}, {"date": "2018-05-02", "close": 0.36, "volume": 95824.0}, {"date": "2018-05-03", "close": 0.41, "volume": 101384.0}, {"date": "2018-05-04", "close": 0.39, "volume": 4000.0}, {"date": "2018-05-08", "close": 0.38, "volume": 45965.0}, {"date": "2018-05-09", "close": 0.37, "volume": 67132.0}, {"date": "2018-05-10", "close": 0.365, "volume": 205854.0}, {"date": "2018-05-11", "close": 0.385, "volume": 58566.0}, {"date": "2018-05-14", "close": 0.39, "volume": 82279.0}, {"date": "2018-05-15", "close": 0.39, "volume": 566359.0}, {"date": "2018-05-16", "close": 0.39, "volume": 215835.0}, {"date": "2018-05-17", "close": 0.37, "volume": 86269.0}, {"date": "2018-05-18", "close": 0.38, "volume": 11910.0}, {"date": "2018-05-22", "close": 0.405, "volume": 263756.0}, {"date": "2018-05-23", "close": 0.415, "volume": 102116.0}, {"date": "2018-05-24", "close": 0.415, "volume": 25536.0}, {"date": "2018-05-28", "close": 0.43, "volume": 783941.0}, {"date": "2018-05-29", "close": 0.44, "volume": 61193.0}, {"date": "2018-05-30", "close": 0.425, "volume": 7180.0}, {"date": "2018-05-31", "close": 0.38, "volume": 196213.0}, {"date": "2018-06-01", "close": 0.41, "volume": 18200.0}, {"date": "2018-06-04", "close": 0.39, "volume": 60000.0}, {"date": "2018-06-05", "close": 0.38, "volume": 36200.0}, {"date": "2018-06-06", "close": 0.39, "volume": 24974.0}, {"date": "2018-06-07", "close": 0.385, "volume": 60179.0}, {"date": "2018-06-08", "close": 0.375, "volume": 156003.0}, {"date": "2018-06-12", "close": 0.375, "volume": 1333.0}, {"date": "2018-06-15", "close": 0.345, "volume": 123967.0}, {"date": "2018-06-18", "close": 0.345, "volume": 156229.0}, {"date": "2018-06-19", "close": 0.325, "volume": 170538.0}, {"date": "2018-06-20", "close": 0.33, "volume": 169456.0}, {"date": "2018-06-21", "close": 0.315, "volume": 109862.0}, {"date": "2018-06-22", "close": 0.315, "volume": 31186.0}, {"date": "2018-06-25", "close": 0.31, "volume": 48753.0}, {"date": "2018-06-26", "close": 0.31, "volume": 218450.0}, {"date": "2018-06-27", "close": 0.335, "volume": 141447.0}, {"date": "2018-06-28", "close": 0.34, "volume": 54282.0}, {"date": "2018-06-29", "close": 0.335, "volume": 48118.0}, {"date": "2018-07-03", "close": 0.31, "volume": 15000.0}, {"date": "2018-07-04", "close": 0.31, "volume": 45000.0}, {"date": "2018-07-05", "close": 0.35, "volume": 65000.0}, {"date": "2018-07-06", "close": 0.35, "volume": 100000.0}, {"date": "2018-07-11", "close": 0.3, "volume": 69016.0}, {"date": "2018-07-12", "close": 0.29, "volume": 68717.0}, {"date": "2018-07-13", "close": 0.32, "volume": 131099.0}, {"date": "2018-07-16", "close": 0.295, "volume": 10500.0}, {"date": "2018-07-17", "close": 0.305, "volume": 30000.0}, {"date": "2018-07-18", "close": 0.31, "volume": 63904.0}, {"date": "2018-07-19", "close": 0.31, "volume": 325335.0}, {"date": "2018-07-20", "close": 0.3, "volume": 143121.0}, {"date": "2018-07-23", "close": 0.305, "volume": 134509.0}, {"date": "2018-07-24", "close": 0.31, "volume": 6500.0}, {"date": "2018-07-25", "close": 0.3, "volume": 62566.0}, {"date": "2018-07-26", "close": 0.315, "volume": 64195.0}, {"date": "2018-07-30", "close": 0.255, "volume": 197851.0}, {"date": "2018-07-31", "close": 0.26, "volume": 3840.0}, {"date": "2018-08-01", "close": 0.235, "volume": 197403.0}, {"date": "2018-08-02", "close": 0.285, "volume": 83300.0}, {"date": "2018-08-03", "close": 0.265, "volume": 59367.0}, {"date": "2018-08-06", "close": 0.27, "volume": 8040.0}, {"date": "2018-08-07", "close": 0.265, "volume": 45435.0}, {"date": "2018-08-09", "close": 0.265, "volume": 5000.0}, {"date": "2018-08-10", "close": 0.265, "volume": 11200.0}, {"date": "2018-08-13", "close": 0.255, "volume": 18180.0}, {"date": "2018-08-14", "close": 0.225, "volume": 181235.0}, {"date": "2018-08-15", "close": 0.18, "volume": 396052.0}, {"date": "2018-08-16", "close": 0.155, "volume": 86800.0}, {"date": "2018-08-17", "close": 0.18, "volume": 161469.0}, {"date": "2018-08-20", "close": 0.185, "volume": 25400.0}, {"date": "2018-08-21", "close": 0.19, "volume": 69506.0}, {"date": "2018-08-23", "close": 0.235, "volume": 164694.0}, {"date": "2018-08-24", "close": 0.225, "volume": 109806.0}, {"date": "2018-08-27", "close": 0.245, "volume": 8400.0}, {"date": "2018-08-29", "close": 0.215, "volume": 44781.0}, {"date": "2018-08-31", "close": 0.2, "volume": 71706.0}, {"date": "2018-09-03", "close": 0.225, "volume": 90288.0}, {"date": "2018-09-04", "close": 0.235, "volume": 41913.0}, {"date": "2018-09-05", "close": 0.225, "volume": 519.0}, {"date": "2018-09-06", "close": 0.2, "volume": 153091.0}, {"date": "2018-09-10", "close": 0.2, "volume": 4099.0}, {"date": "2018-09-11", "close": 0.195, "volume": 54826.0}, {"date": "2018-09-12", "close": 0.195, "volume": 15000.0}, {"date": "2018-09-13", "close": 0.195, "volume": 25000.0}, {"date": "2018-09-14", "close": 0.195, "volume": 17099.0}, {"date": "2018-09-17", "close": 0.195, "volume": 15000.0}, {"date": "2018-09-18", "close": 0.195, "volume": 17142.0}, {"date": "2018-09-19", "close": 0.18, "volume": 25000.0}, {"date": "2018-09-20", "close": 0.16, "volume": 8020.0}, {"date": "2018-09-21", "close": 0.16, "volume": 11000.0}, {"date": "2018-09-25", "close": 0.16, "volume": 10000.0}, {"date": "2018-09-27", "close": 0.165, "volume": 22961.0}, {"date": "2018-10-02", "close": 0.15, "volume": 27961.0}, {"date": "2018-10-08", "close": 0.14, "volume": 42400.0}, {"date": "2018-10-10", "close": 0.155, "volume": 3500.0}, {"date": "2018-10-22", "close": 0.135, "volume": 5000.0}, {"date": "2018-10-24", "close": 0.135, "volume": 1900.0}, {"date": "2018-10-25", "close": 0.12, "volume": 101670.0}, {"date": "2018-10-26", "close": 0.12, "volume": 7728.0}, {"date": "2018-10-30", "close": 0.09, "volume": 244817.0}, {"date": "2018-10-31", "close": 0.09, "volume": 15660.0}, {"date": "2018-11-01", "close": 0.09, "volume": 16450.0}, {"date": "2018-11-06", "close": 0.09, "volume": 25050.0}, {"date": "2018-11-07", "close": 0.082, "volume": 49950.0}, {"date": "2018-11-08", "close": 0.079, "volume": 2500.0}, {"date": "2018-11-09", "close": 0.079, "volume": 175000.0}, {"date": "2018-11-13", "close": 0.077, "volume": 9558.0}, {"date": "2018-11-14", "close": 0.105, "volume": 423629.0}, {"date": "2018-11-15", "close": 0.097, "volume": 64530.0}, {"date": "2018-11-16", "close": 0.091, "volume": 19595.0}, {"date": "2018-11-20", "close": 0.085, "volume": 67605.0}, {"date": "2018-11-21", "close": 0.079, "volume": 11500.0}, {"date": "2018-11-23", "close": 0.077, "volume": 44661.0}, {"date": "2018-11-26", "close": 0.077, "volume": 13500.0}, {"date": "2018-12-05", "close": 0.072, "volume": 28000.0}, {"date": "2018-12-06", "close": 0.07, "volume": 197000.0}, {"date": "2018-12-10", "close": 0.07, "volume": 12587.0}, {"date": "2018-12-12", "close": 0.064, "volume": 173431.0}, {"date": "2018-12-17", "close": 0.062, "volume": 128357.0}, {"date": "2018-12-20", "close": 0.06, "volume": 10000.0}, {"date": "2018-12-21", "close": 0.051, "volume": 361000.0}, {"date": "2018-12-27", "close": 0.05, "volume": 60000.0}, {"date": "2018-12-28", "close": 0.05, "volume": 53039.0}, {"date": "2018-12-31", "close": 0.05, "volume": 2000.0}, {"date": "2019-01-03", "close": 0.051, "volume": 60000.0}, {"date": "2019-01-04", "close": 0.065, "volume": 91677.0}, {"date": "2019-01-07", "close": 0.065, "volume": 17835.0}, {"date": "2019-01-08", "close": 0.053, "volume": 5000.0}, {"date": "2019-01-10", "close": 0.06, "volume": 5677.0}, {"date": "2019-02-05", "close": 0.053, "volume": 11000.0}, {"date": "2019-02-06", "close": 0.057, "volume": 12812.0}, {"date": "2019-02-15", "close": 0.06, "volume": 19620.0}, {"date": "2019-02-19", "close": 0.055, "volume": 2054.0}, {"date": "2019-02-21", "close": 0.059, "volume": 18448.0}, {"date": "2019-03-04", "close": 0.058, "volume": 30001.0}, {"date": "2019-03-05", "close": 0.058, "volume": 22408.0}, {"date": "2019-03-06", "close": 0.058, "volume": 1600.0}, {"date": "2019-03-07", "close": 0.06, "volume": 15000.0}, {"date": "2019-03-08", "close": 0.059, "volume": 7500.0}, {"date": "2019-03-14", "close": 0.053, "volume": 22500.0}, {"date": "2019-03-15", "close": 0.051, "volume": 4400.0}, {"date": "2019-03-20", "close": 0.052, "volume": 45800.0}, {"date": "2019-03-26", "close": 0.048, "volume": 2421.0}, {"date": "2019-03-27", "close": 0.041, "volume": 127403.0}, {"date": "2019-04-03", "close": 0.045, "volume": 33287.0}, {"date": "2019-04-04", "close": 0.043, "volume": 8787.0}, {"date": "2019-04-12", "close": 0.043, "volume": 20597.0}, {"date": "2019-04-15", "close": 0.043, "volume": 31403.0}, {"date": "2019-04-17", "close": 0.041, "volume": 12810.0}, {"date": "2019-04-23", "close": 0.042, "volume": 50000.0}, {"date": "2019-04-30", "close": 0.041, "volume": 13442.0}, {"date": "2019-05-01", "close": 0.041, "volume": 102693.0}, {"date": "2019-05-02", "close": 0.041, "volume": 4413.0}, {"date": "2019-05-03", "close": 0.045, "volume": 85000.0}, {"date": "2019-05-08", "close": 0.045, "volume": 55000.0}, {"date": "2019-05-09", "close": 0.045, "volume": 7054.0}, {"date": "2019-05-10", "close": 0.045, "volume": 42946.0}, {"date": "2019-05-13", "close": 0.037, "volume": 157280.0}, {"date": "2019-05-14", "close": 0.037, "volume": 43091.0}, {"date": "2019-05-21", "close": 0.037, "volume": 20000.0}, {"date": "2019-05-24", "close": 0.038, "volume": 12000.0}, {"date": "2019-05-28", "close": 0.038, "volume": 23641.0}, {"date": "2019-05-30", "close": 0.04, "volume": 49000.0}, {"date": "2019-05-31", "close": 0.042, "volume": 5263.0}, {"date": "2019-06-03", "close": 0.042, "volume": 6737.0}, {"date": "2019-06-04", "close": 0.04, "volume": 25080.0}, {"date": "2019-06-07", "close": 0.042, "volume": 141650.0}, {"date": "2019-06-13", "close": 0.087, "volume": 492922.0}, {"date": "2019-06-14", "close": 0.135, "volume": 1612675.0}, {"date": "2019-06-17", "close": 0.13, "volume": 630256.0}, {"date": "2019-06-18", "close": 0.12, "volume": 115640.0}, {"date": "2019-06-19", "close": 0.1, "volume": 356600.0}, {"date": "2019-06-20", "close": 0.099, "volume": 525719.0}, {"date": "2019-06-21", "close": 0.094, "volume": 570577.0}, {"date": "2019-06-24", "close": 0.125, "volume": 386729.0}, {"date": "2019-06-25", "close": 0.11, "volume": 3242921.0}, {"date": "2019-06-26", "close": 0.11, "volume": 54535.0}, {"date": "2019-06-27", "close": 0.11, "volume": 116428.0}, {"date": "2019-06-28", "close": 0.125, "volume": 1282251.0}, {"date": "2019-07-01", "close": 0.12, "volume": 281413.0}, {"date": "2019-07-02", "close": 0.115, "volume": 460083.0}, {"date": "2019-07-03", "close": 0.11, "volume": 80000.0}, {"date": "2019-07-04", "close": 0.105, "volume": 287522.0}, {"date": "2019-07-05", "close": 0.12, "volume": 852227.0}, {"date": "2019-07-08", "close": 0.12, "volume": 1561332.0}, {"date": "2019-07-09", "close": 0.135, "volume": 976940.0}, {"date": "2019-07-10", "close": 0.125, "volume": 1476050.0}, {"date": "2019-07-11", "close": 0.125, "volume": 1307282.0}, {"date": "2019-07-12", "close": 0.135, "volume": 6962066.0}, {"date": "2019-07-15", "close": 0.12, "volume": 358241.0}, {"date": "2019-07-16", "close": 0.12, "volume": 140000.0}, {"date": "2019-07-18", "close": 0.13, "volume": 514778.0}, {"date": "2019-07-19", "close": 0.12, "volume": 52916.0}, {"date": "2019-07-22", "close": 0.12, "volume": 805739.0}, {"date": "2019-07-23", "close": 0.125, "volume": 1367447.0}, {"date": "2019-07-24", "close": 0.115, "volume": 601456.0}, {"date": "2019-07-25", "close": 0.11, "volume": 67570.0}, {"date": "2019-07-26", "close": 0.105, "volume": 430325.0}, {"date": "2019-07-30", "close": 0.1, "volume": 322487.0}, {"date": "2019-07-31", "close": 0.1, "volume": 196807.0}, {"date": "2019-08-01", "close": 0.095, "volume": 493946.0}, {"date": "2019-08-05", "close": 0.09, "volume": 206500.0}, {"date": "2019-08-06", "close": 0.088, "volume": 192166.0}, {"date": "2019-08-07", "close": 0.098, "volume": 291201.0}, {"date": "2019-08-08", "close": 0.096, "volume": 186854.0}, {"date": "2019-08-09", "close": 0.105, "volume": 257201.0}, {"date": "2019-08-12", "close": 0.1, "volume": 113221.0}, {"date": "2019-08-13", "close": 0.097, "volume": 59252.0}, {"date": "2019-08-14", "close": 0.115, "volume": 265564.0}, {"date": "2019-08-15", "close": 0.1, "volume": 107766.0}, {"date": "2019-08-21", "close": 0.09, "volume": 590000.0}, {"date": "2019-08-22", "close": 0.095, "volume": 165000.0}, {"date": "2019-08-27", "close": 0.095, "volume": 729073.0}, {"date": "2019-08-28", "close": 0.097, "volume": 325000.0}, {"date": "2019-08-29", "close": 0.093, "volume": 56779.0}, {"date": "2019-08-30", "close": 0.09, "volume": 251321.0}, {"date": "2019-09-03", "close": 0.085, "volume": 8000.0}, {"date": "2019-09-04", "close": 0.086, "volume": 11800.0}, {"date": "2019-09-05", "close": 0.105, "volume": 365800.0}, {"date": "2019-09-06", "close": 0.095, "volume": 438748.0}, {"date": "2019-09-09", "close": 0.095, "volume": 5368.0}, {"date": "2019-09-12", "close": 0.085, "volume": 50000.0}, {"date": "2019-09-13", "close": 0.076, "volume": 13800.0}, {"date": "2019-09-17", "close": 0.085, "volume": 25000.0}, {"date": "2019-09-18", "close": 0.081, "volume": 350000.0}, {"date": "2019-09-19", "close": 0.078, "volume": 25000.0}, {"date": "2019-09-23", "close": 0.083, "volume": 15000.0}, {"date": "2019-09-24", "close": 0.086, "volume": 177000.0}, {"date": "2019-09-25", "close": 0.075, "volume": 407885.0}, {"date": "2019-09-26", "close": 0.082, "volume": 120000.0}, {"date": "2019-09-27", "close": 0.082, "volume": 50000.0}, {"date": "2019-09-30", "close": 0.082, "volume": 5000.0}, {"date": "2019-10-01", "close": 0.075, "volume": 140000.0}, {"date": "2019-10-02", "close": 0.075, "volume": 68000.0}, {"date": "2019-10-03", "close": 0.075, "volume": 62462.0}, {"date": "2019-10-09", "close": 0.075, "volume": 24651.0}, {"date": "2019-10-10", "close": 0.072, "volume": 50349.0}, {"date": "2019-10-11", "close": 0.071, "volume": 314230.0}, {"date": "2019-10-14", "close": 0.07, "volume": 100.0}, {"date": "2019-10-15", "close": 0.07, "volume": 72031.0}, {"date": "2019-10-16", "close": 0.07, "volume": 366197.0}, {"date": "2019-10-17", "close": 0.07, "volume": 63903.0}, {"date": "2019-10-18", "close": 0.068, "volume": 122660.0}, {"date": "2019-10-21", "close": 0.062, "volume": 50000.0}, {"date": "2019-10-22", "close": 0.06, "volume": 254445.0}, {"date": "2019-10-23", "close": 0.06, "volume": 53201.0}, {"date": "2019-10-24", "close": 0.068, "volume": 753023.0}, {"date": "2019-10-25", "close": 0.075, "volume": 243328.0}, {"date": "2019-10-28", "close": 0.071, "volume": 374495.0}, {"date": "2019-10-29", "close": 0.08, "volume": 419073.0}, {"date": "2019-10-30", "close": 0.075, "volume": 98490.0}, {"date": "2019-10-31", "close": 0.071, "volume": 130000.0}, {"date": "2019-11-01", "close": 0.074, "volume": 275010.0}, {"date": "2019-11-04", "close": 0.08, "volume": 113775.0}, {"date": "2019-11-05", "close": 0.082, "volume": 2200.0}, {"date": "2019-11-06", "close": 0.083, "volume": 13712.0}, {"date": "2019-11-15", "close": 0.06, "volume": 997215.0}, {"date": "2019-11-18", "close": 0.068, "volume": 49000.0}, {"date": "2019-11-19", "close": 0.068, "volume": 309520.0}, {"date": "2019-11-21", "close": 0.066, "volume": 93807.0}, {"date": "2019-11-25", "close": 0.066, "volume": 50000.0}, {"date": "2019-12-02", "close": 0.066, "volume": 52727.0}, {"date": "2019-12-04", "close": 0.061, "volume": 190738.0}, {"date": "2019-12-05", "close": 0.058, "volume": 50000.0}, {"date": "2019-12-09", "close": 0.058, "volume": 6193.0}, {"date": "2019-12-11", "close": 0.058, "volume": 293807.0}, {"date": "2019-12-24", "close": 0.051, "volume": 25000.0}, {"date": "2020-01-03", "close": 0.052, "volume": 25000.0}, {"date": "2020-01-08", "close": 0.05, "volume": 13893.0}, {"date": "2020-01-09", "close": 0.055, "volume": 52000.0}, {"date": "2020-01-10", "close": 0.062, "volume": 150138.0}, {"date": "2020-01-13", "close": 0.062, "volume": 65000.0}, {"date": "2020-01-14", "close": 0.054, "volume": 25000.0}, {"date": "2020-01-15", "close": 0.06, "volume": 45462.0}, {"date": "2020-01-30", "close": 0.053, "volume": 85000.0}, {"date": "2020-02-03", "close": 0.053, "volume": 14833.0}, {"date": "2020-02-05", "close": 0.055, "volume": 23500.0}, {"date": "2020-02-10", "close": 0.055, "volume": 12863.0}, {"date": "2020-02-11", "close": 0.057, "volume": 154566.0}, {"date": "2020-02-12", "close": 0.06, "volume": 124620.0}, {"date": "2020-02-13", "close": 0.06, "volume": 103906.0}, {"date": "2020-02-20", "close": 0.045, "volume": 1012158.0}, {"date": "2020-02-21", "close": 0.05, "volume": 194599.0}, {"date": "2020-02-26", "close": 0.05, "volume": 50000.0}, {"date": "2020-02-27", "close": 0.05, "volume": 136903.0}, {"date": "2020-02-28", "close": 0.05, "volume": 173500.0}, {"date": "2020-03-02", "close": 0.05, "volume": 5264.0}, {"date": "2020-03-09", "close": 0.049, "volume": 52727.0}, {"date": "2020-03-11", "close": 0.05, "volume": 32176.0}, {"date": "2020-03-17", "close": 0.031, "volume": 247273.0}, {"date": "2020-03-18", "close": 0.031, "volume": 60000.0}, {"date": "2020-03-25", "close": 0.034, "volume": 16000.0}, {"date": "2020-03-27", "close": 0.025, "volume": 62666.0}, {"date": "2020-04-01", "close": 0.028, "volume": 100000.0}, {"date": "2020-04-07", "close": 0.021, "volume": 50000.0}, {"date": "2020-04-09", "close": 0.03, "volume": 80626.0}, {"date": "2020-04-16", "close": 0.03, "volume": 11067.0}, {"date": "2020-04-20", "close": 0.03, "volume": 34212.0}, {"date": "2020-04-21", "close": 0.036, "volume": 200000.0}, {"date": "2020-04-30", "close": 0.036, "volume": 150000.0}, {"date": "2020-05-01", "close": 0.036, "volume": 206125.0}, {"date": "2020-05-06", "close": 0.045, "volume": 22544.0}, {"date": "2020-05-11", "close": 0.042, "volume": 100000.0}, {"date": "2020-05-12", "close": 0.042, "volume": 100000.0}, {"date": "2020-05-13", "close": 0.039, "volume": 20000.0}, {"date": "2020-05-19", "close": 0.04, "volume": 20000.0}, {"date": "2020-05-21", "close": 0.041, "volume": 8000.0}, {"date": "2020-05-22", "close": 0.049, "volume": 345224.0}, {"date": "2020-05-25", "close": 0.05, "volume": 141942.0}, {"date": "2020-05-26", "close": 0.051, "volume": 122334.0}, {"date": "2020-05-27", "close": 0.051, "volume": 100000.0}, {"date": "2020-05-29", "close": 0.049, "volume": 14825.0}, {"date": "2020-06-01", "close": 0.047, "volume": 20000.0}, {"date": "2020-06-03", "close": 0.042, "volume": 43500.0}, {"date": "2020-06-04", "close": 0.039, "volume": 3500.0}, {"date": "2020-06-05", "close": 0.039, "volume": 31749.0}, {"date": "2020-06-09", "close": 0.05, "volume": 160000.0}, {"date": "2020-06-11", "close": 0.053, "volume": 133000.0}, {"date": "2020-06-15", "close": 0.053, "volume": 34999.0}, {"date": "2020-06-18", "close": 0.05, "volume": 100000.0}, {"date": "2020-06-24", "close": 0.047, "volume": 100000.0}, {"date": "2020-06-25", "close": 0.045, "volume": 240445.0}, {"date": "2020-06-29", "close": 0.04, "volume": 132500.0}, {"date": "2020-06-30", "close": 0.04, "volume": 70000.0}, {"date": "2020-07-07", "close": 0.074, "volume": 10015477.0}, {"date": "2020-07-08", "close": 0.075, "volume": 1773981.0}, {"date": "2020-07-09", "close": 0.074, "volume": 2996440.0}, {"date": "2020-07-10", "close": 0.072, "volume": 3457904.0}, {"date": "2020-07-13", "close": 0.068, "volume": 751222.0}, {"date": "2020-07-14", "close": 0.068, "volume": 141000.0}, {"date": "2020-07-15", "close": 0.065, "volume": 1368219.0}, {"date": "2020-07-16", "close": 0.059, "volume": 1746075.0}, {"date": "2020-07-17", "close": 0.057, "volume": 525259.0}, {"date": "2020-07-20", "close": 0.054, "volume": 892306.0}, {"date": "2020-07-21", "close": 0.058, "volume": 455932.0}, {"date": "2020-07-22", "close": 0.06, "volume": 427628.0}, {"date": "2020-07-23", "close": 0.058, "volume": 486190.0}, {"date": "2020-07-24", "close": 0.06, "volume": 194746.0}, {"date": "2020-07-27", "close": 0.061, "volume": 36419.0}, {"date": "2020-07-28", "close": 0.063, "volume": 1039088.0}, {"date": "2020-07-29", "close": 0.061, "volume": 50000.0}, {"date": "2020-07-30", "close": 0.064, "volume": 733179.0}, {"date": "2020-07-31", "close": 0.063, "volume": 166864.0}, {"date": "2020-08-03", "close": 0.058, "volume": 760760.0}, {"date": "2020-08-05", "close": 0.063, "volume": 113961.0}, {"date": "2020-08-06", "close": 0.058, "volume": 112410.0}, {"date": "2020-08-07", "close": 0.063, "volume": 152637.0}, {"date": "2020-08-10", "close": 0.061, "volume": 998919.0}, {"date": "2020-08-11", "close": 0.078, "volume": 2525268.0}, {"date": "2020-08-12", "close": 0.068, "volume": 721466.0}, {"date": "2020-08-13", "close": 0.067, "volume": 982567.0}, {"date": "2020-08-14", "close": 0.072, "volume": 1236157.0}, {"date": "2020-08-17", "close": 0.065, "volume": 844599.0}, {"date": "2020-08-18", "close": 0.071, "volume": 290704.0}, {"date": "2020-08-19", "close": 0.068, "volume": 255581.0}, {"date": "2020-08-20", "close": 0.067, "volume": 865536.0}, {"date": "2020-08-21", "close": 0.065, "volume": 250019.0}, {"date": "2020-08-24", "close": 0.068, "volume": 457218.0}, {"date": "2020-08-25", "close": 0.064, "volume": 97614.0}, {"date": "2020-08-26", "close": 0.06, "volume": 1208608.0}, {"date": "2020-08-27", "close": 0.06, "volume": 146532.0}, {"date": "2020-08-28", "close": 0.064, "volume": 30000.0}, {"date": "2020-08-31", "close": 0.057, "volume": 89701.0}, {"date": "2020-09-01", "close": 0.057, "volume": 174265.0}, {"date": "2020-09-02", "close": 0.064, "volume": 458023.0}, {"date": "2020-09-03", "close": 0.07, "volume": 1159155.0}, {"date": "2020-09-04", "close": 0.08, "volume": 5416300.0}, {"date": "2020-09-07", "close": 0.081, "volume": 1696841.0}, {"date": "2020-09-08", "close": 0.083, "volume": 4869024.0}, {"date": "2020-09-09", "close": 0.078, "volume": 3485047.0}, {"date": "2020-09-10", "close": 0.082, "volume": 4073933.0}, {"date": "2020-09-11", "close": 0.081, "volume": 1561224.0}, {"date": "2020-09-14", "close": 0.083, "volume": 1126188.0}, {"date": "2020-09-15", "close": 0.088, "volume": 5838151.0}, {"date": "2020-09-16", "close": 0.089, "volume": 1075686.0}, {"date": "2020-09-17", "close": 0.078, "volume": 2050319.0}, {"date": "2020-09-18", "close": 0.081, "volume": 585185.0}, {"date": "2020-09-21", "close": 0.074, "volume": 1168205.0}, {"date": "2020-09-22", "close": 0.073, "volume": 288453.0}, {"date": "2020-09-23", "close": 0.074, "volume": 447972.0}, {"date": "2020-09-24", "close": 0.075, "volume": 277289.0}, {"date": "2020-09-25", "close": 0.075, "volume": 598955.0}, {"date": "2020-09-28", "close": 0.072, "volume": 841525.0}, {"date": "2020-09-29", "close": 0.072, "volume": 161948.0}, {"date": "2020-09-30", "close": 0.07, "volume": 1090295.0}, {"date": "2020-10-01", "close": 0.075, "volume": 689189.0}, {"date": "2020-10-02", "close": 0.07, "volume": 937478.0}, {"date": "2020-10-05", "close": 0.07, "volume": 519827.0}, {"date": "2020-10-06", "close": 0.07, "volume": 1785519.0}, {"date": "2020-10-07", "close": 0.07, "volume": 1144001.0}, {"date": "2020-10-08", "close": 0.069, "volume": 428371.0}, {"date": "2020-10-09", "close": 0.069, "volume": 431513.0}, {"date": "2020-10-12", "close": 0.083, "volume": 7072124.0}, {"date": "2020-10-13", "close": 0.08, "volume": 2809521.0}, {"date": "2020-10-14", "close": 0.079, "volume": 1785463.0}, {"date": "2020-10-15", "close": 0.08, "volume": 671012.0}, {"date": "2020-10-16", "close": 0.085, "volume": 3707163.0}, {"date": "2020-10-19", "close": 0.11, "volume": 10316621.0}, {"date": "2020-10-20", "close": 0.1, "volume": 5508201.0}, {"date": "2020-10-21", "close": 0.099, "volume": 1828401.0}, {"date": "2020-10-22", "close": 0.094, "volume": 1024213.0}, {"date": "2020-10-23", "close": 0.105, "volume": 1263316.0}, {"date": "2020-10-26", "close": 0.096, "volume": 2266391.0}, {"date": "2020-10-27", "close": 0.095, "volume": 2965265.0}, {"date": "2020-10-28", "close": 0.085, "volume": 445156.0}, {"date": "2020-10-29", "close": 0.085, "volume": 1914834.0}, {"date": "2020-10-30", "close": 0.084, "volume": 2338445.0}, {"date": "2020-11-02", "close": 0.081, "volume": 610663.0}, {"date": "2020-11-03", "close": 0.081, "volume": 688722.0}, {"date": "2020-11-04", "close": 0.079, "volume": 1334120.0}, {"date": "2020-11-05", "close": 0.087, "volume": 403135.0}, {"date": "2020-11-06", "close": 0.086, "volume": 871860.0}, {"date": "2020-11-09", "close": 0.086, "volume": 1748148.0}, {"date": "2020-11-10", "close": 0.083, "volume": 1216637.0}, {"date": "2020-11-11", "close": 0.082, "volume": 465019.0}, {"date": "2020-11-12", "close": 0.087, "volume": 669644.0}, {"date": "2020-11-13", "close": 0.085, "volume": 362277.0}, {"date": "2020-11-17", "close": 0.085, "volume": 1706665.0}, {"date": "2020-11-18", "close": 0.08, "volume": 2722878.0}, {"date": "2020-11-19", "close": 0.081, "volume": 811834.0}, {"date": "2020-11-20", "close": 0.077, "volume": 397235.0}, {"date": "2020-11-23", "close": 0.077, "volume": 187804.0}, {"date": "2020-11-24", "close": 0.074, "volume": 581888.0}, {"date": "2020-11-25", "close": 0.071, "volume": 354598.0}, {"date": "2020-11-26", "close": 0.075, "volume": 457582.0}, {"date": "2020-11-27", "close": 0.072, "volume": 256591.0}, {"date": "2020-11-30", "close": 0.07, "volume": 789257.0}, {"date": "2020-12-01", "close": 0.07, "volume": 948901.0}, {"date": "2020-12-02", "close": 0.071, "volume": 60000.0}, {"date": "2020-12-03", "close": 0.074, "volume": 328714.0}, {"date": "2020-12-04", "close": 0.074, "volume": 267575.0}, {"date": "2020-12-07", "close": 0.073, "volume": 747632.0}, {"date": "2020-12-08", "close": 0.072, "volume": 145437.0}, {"date": "2020-12-09", "close": 0.072, "volume": 1274888.0}, {"date": "2020-12-10", "close": 0.07, "volume": 251489.0}, {"date": "2020-12-11", "close": 0.068, "volume": 429590.0}, {"date": "2020-12-14", "close": 0.065, "volume": 914465.0}, {"date": "2020-12-15", "close": 0.069, "volume": 244414.0}, {"date": "2020-12-16", "close": 0.07, "volume": 40243.0}, {"date": "2020-12-17", "close": 0.067, "volume": 511192.0}, {"date": "2020-12-18", "close": 0.066, "volume": 539355.0}, {"date": "2020-12-21", "close": 0.069, "volume": 409697.0}, {"date": "2020-12-22", "close": 0.07, "volume": 115000.0}, {"date": "2020-12-23", "close": 0.065, "volume": 642901.0}, {"date": "2020-12-24", "close": 0.065, "volume": 1747.0}, {"date": "2020-12-29", "close": 0.065, "volume": 143719.0}, {"date": "2020-12-30", "close": 0.063, "volume": 168288.0}, {"date": "2020-12-31", "close": 0.065, "volume": 118215.0}, {"date": "2021-01-04", "close": 0.072, "volume": 1941572.0}, {"date": "2021-01-05", "close": 0.087, "volume": 2293160.0}, {"date": "2021-01-06", "close": 0.075, "volume": 4310140.0}, {"date": "2021-01-07", "close": 0.084, "volume": 832352.0}, {"date": "2021-01-08", "close": 0.08, "volume": 3297794.0}, {"date": "2021-01-11", "close": 0.09, "volume": 3978973.0}, {"date": "2021-01-12", "close": 0.089, "volume": 1954540.0}, {"date": "2021-01-13", "close": 0.075, "volume": 6133266.0}, {"date": "2021-01-14", "close": 0.076, "volume": 1835578.0}, {"date": "2021-01-15", "close": 0.078, "volume": 1884534.0}, {"date": "2021-01-18", "close": 0.08, "volume": 1233226.0}, {"date": "2021-01-19", "close": 0.088, "volume": 5542453.0}, {"date": "2021-01-20", "close": 0.081, "volume": 6730026.0}, {"date": "2021-01-21", "close": 0.082, "volume": 999071.0}, {"date": "2021-01-22", "close": 0.082, "volume": 1407326.0}, {"date": "2021-01-25", "close": 0.085, "volume": 1528108.0}, {"date": "2021-01-27", "close": 0.081, "volume": 1416748.0}, {"date": "2021-01-28", "close": 0.063, "volume": 8934648.0}, {"date": "2021-01-29", "close": 0.059, "volume": 2835518.0}, {"date": "2021-02-01", "close": 0.056, "volume": 1568785.0}, {"date": "2021-02-02", "close": 0.054, "volume": 1684431.0}, {"date": "2021-02-05", "close": 0.064, "volume": 3704067.0}, {"date": "2021-02-08", "close": 0.063, "volume": 897788.0}, {"date": "2021-02-09", "close": 0.064, "volume": 1080834.0}, {"date": "2021-02-10", "close": 0.063, "volume": 610602.0}, {"date": "2021-02-11", "close": 0.063, "volume": 444505.0}, {"date": "2021-02-12", "close": 0.064, "volume": 296446.0}, {"date": "2021-02-15", "close": 0.063, "volume": 206041.0}, {"date": "2021-02-16", "close": 0.062, "volume": 441421.0}, {"date": "2021-02-17", "close": 0.062, "volume": 225643.0}, {"date": "2021-02-18", "close": 0.059, "volume": 732064.0}, {"date": "2021-02-19", "close": 0.06, "volume": 727288.0}, {"date": "2021-02-22", "close": 0.061, "volume": 390764.0}, {"date": "2021-02-23", "close": 0.061, "volume": 147317.0}, {"date": "2021-02-24", "close": 0.059, "volume": 320000.0}, {"date": "2021-02-25", "close": 0.06, "volume": 141814.0}, {"date": "2021-02-26", "close": 0.058, "volume": 429296.0}, {"date": "2021-03-01", "close": 0.058, "volume": 981453.0}, {"date": "2021-03-02", "close": 0.061, "volume": 65385.0}, {"date": "2021-03-03", "close": 0.058, "volume": 2183167.0}, {"date": "2021-03-04", "close": 0.057, "volume": 847857.0}, {"date": "2021-03-05", "close": 0.056, "volume": 975269.0}, {"date": "2021-03-08", "close": 0.058, "volume": 660916.0}, {"date": "2021-03-09", "close": 0.057, "volume": 1168911.0}, {"date": "2021-03-10", "close": 0.059, "volume": 183600.0}, {"date": "2021-03-11", "close": 0.059, "volume": 153105.0}, {"date": "2021-03-12", "close": 0.058, "volume": 300000.0}, {"date": "2021-03-15", "close": 0.055, "volume": 312543.0}, {"date": "2021-03-16", "close": 0.06, "volume": 261408.0}, {"date": "2021-03-17", "close": 0.06, "volume": 354767.0}, {"date": "2021-03-18", "close": 0.062, "volume": 909331.0}, {"date": "2021-03-19", "close": 0.062, "volume": 559058.0}, {"date": "2021-03-22", "close": 0.062, "volume": 504648.0}, {"date": "2021-03-23", "close": 0.067, "volume": 600988.0}, {"date": "2021-03-24", "close": 0.069, "volume": 2326139.0}, {"date": "2021-03-25", "close": 0.07, "volume": 751286.0}, {"date": "2021-03-26", "close": 0.073, "volume": 1897888.0}, {"date": "2021-03-29", "close": 0.072, "volume": 519254.0}, {"date": "2021-03-30", "close": 0.071, "volume": 2580830.0}, {"date": "2021-03-31", "close": 0.068, "volume": 1315330.0}, {"date": "2021-04-01", "close": 0.071, "volume": 975719.0}, {"date": "2021-04-06", "close": 0.069, "volume": 543660.0}, {"date": "2021-04-07", "close": 0.068, "volume": 490500.0}, {"date": "2021-04-08", "close": 0.067, "volume": 698863.0}, {"date": "2021-04-09", "close": 0.072, "volume": 2277371.0}, {"date": "2021-04-12", "close": 0.075, "volume": 2326421.0}, {"date": "2021-04-13", "close": 0.075, "volume": 778099.0}, {"date": "2021-04-14", "close": 0.073, "volume": 256738.0}, {"date": "2021-04-15", "close": 0.073, "volume": 306953.0}, {"date": "2021-04-16", "close": 0.073, "volume": 336608.0}, {"date": "2021-04-19", "close": 0.07, "volume": 1057378.0}, {"date": "2021-04-20", "close": 0.069, "volume": 472435.0}, {"date": "2021-04-21", "close": 0.068, "volume": 981518.0}, {"date": "2021-04-22", "close": 0.069, "volume": 1016081.0}, {"date": "2021-04-23", "close": 0.068, "volume": 199944.0}, {"date": "2021-04-26", "close": 0.066, "volume": 371522.0}, {"date": "2021-04-27", "close": 0.065, "volume": 608959.0}, {"date": "2021-04-28", "close": 0.066, "volume": 838541.0}, {"date": "2021-04-29", "close": 0.066, "volume": 255000.0}, {"date": "2021-04-30", "close": 0.066, "volume": 186575.0}, {"date": "2021-05-03", "close": 0.064, "volume": 193494.0}, {"date": "2021-05-04", "close": 0.064, "volume": 809197.0}, {"date": "2021-05-05", "close": 0.064, "volume": 5874.0}, {"date": "2021-05-06", "close": 0.063, "volume": 24639.0}, {"date": "2021-05-07", "close": 0.062, "volume": 336917.0}, {"date": "2021-05-10", "close": 0.063, "volume": 1215101.0}, {"date": "2021-05-11", "close": 0.063, "volume": 398548.0}, {"date": "2021-05-12", "close": 0.063, "volume": 481643.0}, {"date": "2021-05-13", "close": 0.063, "volume": 178326.0}, {"date": "2021-05-14", "close": 0.062, "volume": 441453.0}, {"date": "2021-05-17", "close": 0.061, "volume": 346723.0}, {"date": "2021-05-18", "close": 0.061, "volume": 142527.0}, {"date": "2021-05-19", "close": 0.061, "volume": 215275.0}, {"date": "2021-05-20", "close": 0.062, "volume": 129428.0}, {"date": "2021-05-21", "close": 0.066, "volume": 419415.0}, {"date": "2021-05-24", "close": 0.063, "volume": 122770.0}, {"date": "2021-05-25", "close": 0.062, "volume": 213785.0}, {"date": "2021-05-26", "close": 0.065, "volume": 211976.0}, {"date": "2021-05-27", "close": 0.066, "volume": 94760.0}, {"date": "2021-05-28", "close": 0.065, "volume": 28613.0}, {"date": "2021-05-31", "close": 0.066, "volume": 491273.0}, {"date": "2021-06-01", "close": 0.064, "volume": 832715.0}, {"date": "2021-06-02", "close": 0.062, "volume": 70789.0}, {"date": "2021-06-03", "close": 0.062, "volume": 120000.0}, {"date": "2021-06-04", "close": 0.062, "volume": 132606.0}, {"date": "2021-06-07", "close": 0.06, "volume": 377492.0}, {"date": "2021-06-08", "close": 0.058, "volume": 67183.0}, {"date": "2021-06-09", "close": 0.06, "volume": 256898.0}, {"date": "2021-06-10", "close": 0.058, "volume": 181355.0}, {"date": "2021-06-11", "close": 0.06, "volume": 14823.0}, {"date": "2021-06-15", "close": 0.0575, "volume": 219344.0}, {"date": "2021-06-16", "close": 0.056, "volume": 162302.0}, {"date": "2021-06-17", "close": 0.056, "volume": 212257.0}, {"date": "2021-06-18", "close": 0.056, "volume": 416247.0}, {"date": "2021-06-21", "close": 0.055, "volume": 570558.0}, {"date": "2021-06-22", "close": 0.055, "volume": 961297.0}, {"date": "2021-06-23", "close": 0.054, "volume": 150927.0}, {"date": "2021-06-24", "close": 0.052, "volume": 523279.0}, {"date": "2021-06-25", "close": 0.051, "volume": 225438.0}, {"date": "2021-06-28", "close": 0.054, "volume": 499077.0}, {"date": "2021-06-29", "close": 0.053, "volume": 584692.0}, {"date": "2021-06-30", "close": 0.056, "volume": 493536.0}, {"date": "2021-07-01", "close": 0.052, "volume": 164420.0}, {"date": "2021-07-02", "close": 0.055, "volume": 121358.0}, {"date": "2021-07-05", "close": 0.053, "volume": 227584.0}, {"date": "2021-07-06", "close": 0.053, "volume": 70000.0}, {"date": "2021-07-08", "close": 0.056, "volume": 230529.0}, {"date": "2021-07-09", "close": 0.055, "volume": 16334.0}, {"date": "2021-07-12", "close": 0.053, "volume": 300000.0}, {"date": "2021-07-13", "close": 0.053, "volume": 35509.0}, {"date": "2021-07-14", "close": 0.055, "volume": 43181.0}, {"date": "2021-07-15", "close": 0.055, "volume": 43138.0}, {"date": "2021-07-16", "close": 0.052, "volume": 130877.0}, {"date": "2021-07-19", "close": 0.052, "volume": 186090.0}, {"date": "2021-07-20", "close": 0.051, "volume": 513217.0}, {"date": "2021-07-21", "close": 0.051, "volume": 534048.0}, {"date": "2021-07-23", "close": 0.052, "volume": 170000.0}, {"date": "2021-07-26", "close": 0.052, "volume": 139086.0}, {"date": "2021-07-27", "close": 0.055, "volume": 25952.0}, {"date": "2021-07-30", "close": 0.056, "volume": 954684.0}, {"date": "2021-08-02", "close": 0.057, "volume": 302280.0}, {"date": "2021-08-03", "close": 0.06, "volume": 831155.0}, {"date": "2021-08-05", "close": 0.064, "volume": 641812.0}, {"date": "2021-08-06", "close": 0.058, "volume": 2073500.0}, {"date": "2021-08-09", "close": 0.058, "volume": 1547785.0}, {"date": "2021-08-10", "close": 0.06, "volume": 628190.0}, {"date": "2021-08-11", "close": 0.063, "volume": 8699673.0}, {"date": "2021-08-12", "close": 0.063, "volume": 4342336.0}, {"date": "2021-08-13", "close": 0.061, "volume": 1591809.0}, {"date": "2021-08-16", "close": 0.063, "volume": 953780.0}, {"date": "2021-08-17", "close": 0.06, "volume": 1098929.0}, {"date": "2021-08-18", "close": 0.056, "volume": 2593978.0}, {"date": "2021-08-23", "close": 0.057, "volume": 5016699.0}, {"date": "2021-08-24", "close": 0.059, "volume": 1868535.0}, {"date": "2021-08-25", "close": 0.06, "volume": 1017080.0}, {"date": "2021-08-26", "close": 0.06, "volume": 192000.0}, {"date": "2021-08-27", "close": 0.06, "volume": 363676.0}, {"date": "2021-08-30", "close": 0.058, "volume": 767466.0}, {"date": "2021-08-31", "close": 0.064, "volume": 6561529.0}, {"date": "2021-09-01", "close": 0.062, "volume": 10462970.0}, {"date": "2021-09-02", "close": 0.065, "volume": 3341908.0}, {"date": "2021-09-03", "close": 0.064, "volume": 4248805.0}, {"date": "2021-09-06", "close": 0.065, "volume": 2215675.0}, {"date": "2021-09-07", "close": 0.076, "volume": 14414045.0}, {"date": "2021-09-08", "close": 0.069, "volume": 18697860.0}, {"date": "2021-09-09", "close": 0.066, "volume": 4285395.0}, {"date": "2021-09-10", "close": 0.07, "volume": 2534221.0}, {"date": "2021-09-13", "close": 0.072, "volume": 5271477.0}, {"date": "2021-09-14", "close": 0.07, "volume": 10419669.0}, {"date": "2021-09-15", "close": 0.074, "volume": 7808144.0}, {"date": "2021-09-16", "close": 0.074, "volume": 4600807.0}, {"date": "2021-09-17", "close": 0.073, "volume": 8058521.0}, {"date": "2021-09-20", "close": 0.064, "volume": 8708470.0}, {"date": "2021-09-21", "close": 0.067, "volume": 5353684.0}, {"date": "2021-09-22", "close": 0.068, "volume": 2311797.0}, {"date": "2021-09-23", "close": 0.07, "volume": 1252283.0}, {"date": "2021-09-24", "close": 0.069, "volume": 2137523.0}, {"date": "2021-09-27", "close": 0.07, "volume": 2016256.0}, {"date": "2021-09-28", "close": 0.067, "volume": 1626034.0}, {"date": "2021-09-29", "close": 0.074, "volume": 2669743.0}, {"date": "2021-09-30", "close": 0.073, "volume": 2434381.0}, {"date": "2021-10-01", "close": 0.069, "volume": 1921407.0}, {"date": "2021-10-04", "close": 0.069, "volume": 928122.0}, {"date": "2021-10-05", "close": 0.065, "volume": 2623796.0}, {"date": "2021-10-06", "close": 0.061, "volume": 2672746.0}, {"date": "2021-10-07", "close": 0.06, "volume": 1331827.0}, {"date": "2021-10-08", "close": 0.062, "volume": 551424.0}, {"date": "2021-10-11", "close": 0.064, "volume": 1073802.0}, {"date": "2021-10-12", "close": 0.068, "volume": 4033633.0}, {"date": "2021-10-13", "close": 0.068, "volume": 731915.0}, {"date": "2021-10-14", "close": 0.066, "volume": 984411.0}, {"date": "2021-10-15", "close": 0.073, "volume": 2369037.0}, {"date": "2021-10-18", "close": 0.078, "volume": 11461281.0}, {"date": "2021-10-19", "close": 0.088, "volume": 7403108.0}, {"date": "2021-10-20", "close": 0.088, "volume": 6521365.0}, {"date": "2021-10-21", "close": 0.082, "volume": 4950559.0}, {"date": "2021-10-22", "close": 0.08, "volume": 8871298.0}, {"date": "2021-10-25", "close": 0.078, "volume": 1116516.0}, {"date": "2021-10-26", "close": 0.081, "volume": 2115209.0}, {"date": "2021-10-27", "close": 0.08, "volume": 1464201.0}, {"date": "2021-10-28", "close": 0.076, "volume": 1292926.0}, {"date": "2021-10-29", "close": 0.079, "volume": 1679308.0}, {"date": "2021-11-05", "close": 0.115, "volume": 47034011.0}, {"date": "2021-11-08", "close": 0.15, "volume": 43204237.0}, {"date": "2021-11-09", "close": 0.14, "volume": 27361263.0}, {"date": "2021-11-10", "close": 0.135, "volume": 9338372.0}, {"date": "2021-11-11", "close": 0.13, "volume": 8141018.0}, {"date": "2021-11-12", "close": 0.15, "volume": 9698744.0}, {"date": "2021-11-15", "close": 0.145, "volume": 6380849.0}, {"date": "2021-11-16", "close": 0.14, "volume": 9720802.0}, {"date": "2021-11-17", "close": 0.125, "volume": 8535516.0}, {"date": "2021-11-18", "close": 0.12, "volume": 2241546.0}, {"date": "2021-11-19", "close": 0.13, "volume": 3274589.0}, {"date": "2021-11-22", "close": 0.125, "volume": 3263981.0}, {"date": "2021-11-23", "close": 0.125, "volume": 2842731.0}, {"date": "2021-11-24", "close": 0.125, "volume": 2170742.0}, {"date": "2021-11-25", "close": 0.115, "volume": 3362188.0}, {"date": "2021-11-26", "close": 0.11, "volume": 3478878.0}, {"date": "2021-11-29", "close": 0.13, "volume": 6743239.0}, {"date": "2021-11-30", "close": 0.12, "volume": 2829840.0}, {"date": "2021-12-01", "close": 0.115, "volume": 2614582.0}, {"date": "2021-12-02", "close": 0.12, "volume": 1546884.0}, {"date": "2021-12-03", "close": 0.145, "volume": 23193712.0}, {"date": "2021-12-06", "close": 0.115, "volume": 14704655.0}, {"date": "2021-12-07", "close": 0.11, "volume": 11798674.0}, {"date": "2021-12-08", "close": 0.13, "volume": 16005931.0}, {"date": "2021-12-09", "close": 0.12, "volume": 6792701.0}, {"date": "2021-12-10", "close": 0.115, "volume": 5988891.0}, {"date": "2021-12-13", "close": 0.125, "volume": 9392267.0}, {"date": "2021-12-14", "close": 0.115, "volume": 4510936.0}, {"date": "2021-12-15", "close": 0.115, "volume": 5328397.0}, {"date": "2021-12-16", "close": 0.115, "volume": 1518310.0}, {"date": "2021-12-17", "close": 0.12, "volume": 7662165.0}, {"date": "2021-12-20", "close": 0.11, "volume": 2981017.0}, {"date": "2021-12-21", "close": 0.11, "volume": 3919908.0}, {"date": "2021-12-22", "close": 0.11, "volume": 2778217.0}, {"date": "2021-12-23", "close": 0.11, "volume": 2517503.0}, {"date": "2021-12-24", "close": 0.11, "volume": 880330.0}, {"date": "2021-12-29", "close": 0.13, "volume": 7233870.0}, {"date": "2021-12-30", "close": 0.125, "volume": 898869.0}, {"date": "2021-12-31", "close": 0.135, "volume": 1952224.0}, {"date": "2022-01-04", "close": 0.15, "volume": 5574955.0}, {"date": "2022-01-05", "close": 0.145, "volume": 4560193.0}, {"date": "2022-01-06", "close": 0.155, "volume": 30827061.0}, {"date": "2022-01-07", "close": 0.145, "volume": 12050795.0}, {"date": "2022-01-10", "close": 0.14, "volume": 8170794.0}, {"date": "2022-01-11", "close": 0.13, "volume": 6417890.0}, {"date": "2022-01-12", "close": 0.135, "volume": 10317933.0}, {"date": "2022-01-13", "close": 0.135, "volume": 3058209.0}, {"date": "2022-01-14", "close": 0.135, "volume": 4199188.0}, {"date": "2022-01-17", "close": 0.14, "volume": 7663662.0}, {"date": "2022-01-18", "close": 0.135, "volume": 4253158.0}, {"date": "2022-01-19", "close": 0.135, "volume": 4746392.0}, {"date": "2022-01-20", "close": 0.165, "volume": 12983977.0}, {"date": "2022-01-21", "close": 0.15, "volume": 8964307.0}, {"date": "2022-01-24", "close": 0.14, "volume": 6164113.0}, {"date": "2022-01-25", "close": 0.125, "volume": 10815009.0}, {"date": "2022-01-27", "close": 0.115, "volume": 10396264.0}, {"date": "2022-01-28", "close": 0.125, "volume": 5583195.0}, {"date": "2022-01-31", "close": 0.13, "volume": 1267485.0}, {"date": "2022-02-01", "close": 0.13, "volume": 16620168.0}, {"date": "2022-02-02", "close": 0.13, "volume": 4588276.0}, {"date": "2022-02-03", "close": 0.125, "volume": 3753639.0}, {"date": "2022-02-04", "close": 0.135, "volume": 2252216.0}, {"date": "2022-02-07", "close": 0.13, "volume": 2506957.0}, {"date": "2022-02-08", "close": 0.14, "volume": 5308196.0}, {"date": "2022-02-09", "close": 0.145, "volume": 5124418.0}, {"date": "2022-02-10", "close": 0.145, "volume": 4636988.0}, {"date": "2022-02-11", "close": 0.14, "volume": 3472711.0}, {"date": "2022-02-14", "close": 0.125, "volume": 7938819.0}, {"date": "2022-02-15", "close": 0.12, "volume": 6051555.0}, {"date": "2022-02-16", "close": 0.13, "volume": 3193612.0}, {"date": "2022-02-17", "close": 0.12, "volume": 3844044.0}, {"date": "2022-02-18", "close": 0.12, "volume": 1264948.0}, {"date": "2022-02-21", "close": 0.115, "volume": 932296.0}, {"date": "2022-02-22", "close": 0.105, "volume": 6946409.0}, {"date": "2022-02-23", "close": 0.11, "volume": 3223819.0}, {"date": "2022-02-24", "close": 0.1, "volume": 4803286.0}, {"date": "2022-02-25", "close": 0.1, "volume": 3666642.0}, {"date": "2022-02-28", "close": 0.1, "volume": 972703.0}, {"date": "2022-03-01", "close": 0.105, "volume": 7370185.0}, {"date": "2022-03-02", "close": 0.105, "volume": 1672743.0}, {"date": "2022-03-03", "close": 0.105, "volume": 962142.0}, {"date": "2022-03-04", "close": 0.105, "volume": 875558.0}, {"date": "2022-03-07", "close": 0.1, "volume": 3075022.0}, {"date": "2022-03-08", "close": 0.095, "volume": 1769257.0}, {"date": "2022-03-09", "close": 0.099, "volume": 2197415.0}, {"date": "2022-03-10", "close": 0.1, "volume": 1119993.0}, {"date": "2022-03-11", "close": 0.099, "volume": 2394202.0}, {"date": "2022-03-14", "close": 0.098, "volume": 1622116.0}, {"date": "2022-03-15", "close": 0.094, "volume": 3242816.0}, {"date": "2022-03-16", "close": 0.093, "volume": 1034501.0}, {"date": "2022-03-17", "close": 0.1, "volume": 1989717.0}, {"date": "2022-03-18", "close": 0.105, "volume": 2041212.0}, {"date": "2022-03-21", "close": 0.099, "volume": 3169198.0}, {"date": "2022-03-22", "close": 0.1, "volume": 1534295.0}, {"date": "2022-03-23", "close": 0.105, "volume": 2517601.0}, {"date": "2022-03-24", "close": 0.115, "volume": 1857119.0}, {"date": "2022-03-25", "close": 0.115, "volume": 2696044.0}, {"date": "2022-03-28", "close": 0.105, "volume": 4105825.0}, {"date": "2022-03-29", "close": 0.1, "volume": 1632132.0}, {"date": "2022-03-30", "close": 0.1, "volume": 2169053.0}, {"date": "2022-03-31", "close": 0.105, "volume": 2646538.0}, {"date": "2022-04-01", "close": 0.115, "volume": 15415619.0}, {"date": "2022-04-04", "close": 0.1225, "volume": 3794011.0}, {"date": "2022-04-06", "close": 0.115, "volume": 5565847.0}, {"date": "2022-04-07", "close": 0.11, "volume": 2319179.0}, {"date": "2022-04-08", "close": 0.115, "volume": 4442109.0}, {"date": "2022-04-11", "close": 0.12, "volume": 2903868.0}, {"date": "2022-04-12", "close": 0.11, "volume": 1917549.0}, {"date": "2022-04-13", "close": 0.115, "volume": 2465775.0}, {"date": "2022-04-14", "close": 0.125, "volume": 4168253.0}, {"date": "2022-04-19", "close": 0.13, "volume": 7789855.0}, {"date": "2022-04-20", "close": 0.125, "volume": 4333289.0}, {"date": "2022-04-21", "close": 0.14, "volume": 15107904.0}, {"date": "2022-04-22", "close": 0.145, "volume": 12163739.0}, {"date": "2022-04-26", "close": 0.13, "volume": 9760640.0}, {"date": "2022-04-27", "close": 0.125, "volume": 5691225.0}, {"date": "2022-04-28", "close": 0.125, "volume": 3385348.0}, {"date": "2022-04-29", "close": 0.13, "volume": 3745311.0}, {"date": "2022-05-02", "close": 0.125, "volume": 4515154.0}, {"date": "2022-05-03", "close": 0.125, "volume": 1788433.0}, {"date": "2022-05-04", "close": 0.115, "volume": 6355663.0}, {"date": "2022-05-05", "close": 0.115, "volume": 3752864.0}, {"date": "2022-05-06", "close": 0.105, "volume": 3222177.0}, {"date": "2022-05-09", "close": 0.096, "volume": 7911932.0}, {"date": "2022-05-10", "close": 0.096, "volume": 5905540.0}, {"date": "2022-05-11", "close": 0.098, "volume": 2171594.0}, {"date": "2022-05-12", "close": 0.092, "volume": 1944594.0}, {"date": "2022-05-13", "close": 0.091, "volume": 1567292.0}, {"date": "2022-05-16", "close": 0.095, "volume": 3215127.0}, {"date": "2022-05-17", "close": 0.093, "volume": 2342060.0}, {"date": "2022-05-18", "close": 0.097, "volume": 2812563.0}, {"date": "2022-05-19", "close": 0.094, "volume": 1740948.0}, {"date": "2022-05-20", "close": 0.105, "volume": 2552369.0}, {"date": "2022-05-23", "close": 0.1, "volume": 3081345.0}, {"date": "2022-05-24", "close": 0.1, "volume": 2006376.0}, {"date": "2022-05-25", "close": 0.099, "volume": 2319096.0}, {"date": "2022-05-26", "close": 0.1, "volume": 783726.0}, {"date": "2022-05-27", "close": 0.105, "volume": 658728.0}, {"date": "2022-05-30", "close": 0.105, "volume": 1921922.0}, {"date": "2022-05-31", "close": 0.1075, "volume": 1182396.0}, {"date": "2022-06-02", "close": 0.1, "volume": 5885011.0}, {"date": "2022-06-03", "close": 0.105, "volume": 4385700.0}, {"date": "2022-06-06", "close": 0.1, "volume": 2612385.0}, {"date": "2022-06-07", "close": 0.093, "volume": 3568934.0}, {"date": "2022-06-08", "close": 0.093, "volume": 3576396.0}, {"date": "2022-06-09", "close": 0.087, "volume": 3519868.0}, {"date": "2022-06-10", "close": 0.082, "volume": 2244196.0}, {"date": "2022-06-14", "close": 0.072, "volume": 5638231.0}, {"date": "2022-06-15", "close": 0.068, "volume": 2676394.0}, {"date": "2022-06-16", "close": 0.07, "volume": 1650029.0}, {"date": "2022-06-17", "close": 0.067, "volume": 4025119.0}, {"date": "2022-06-20", "close": 0.062, "volume": 2815499.0}, {"date": "2022-06-21", "close": 0.062, "volume": 2512623.0}, {"date": "2022-06-22", "close": 0.059, "volume": 2188116.0}, {"date": "2022-06-23", "close": 0.056, "volume": 2081664.0}, {"date": "2022-06-24", "close": 0.062, "volume": 1652090.0}, {"date": "2022-06-27", "close": 0.065, "volume": 1573892.0}, {"date": "2022-06-28", "close": 0.064, "volume": 431559.0}, {"date": "2022-06-29", "close": 0.061, "volume": 2725199.0}, {"date": "2022-06-30", "close": 0.061, "volume": 1957881.0}, {"date": "2022-07-01", "close": 0.062, "volume": 1539748.0}, {"date": "2022-07-04", "close": 0.066, "volume": 3255497.0}, {"date": "2022-07-05", "close": 0.071, "volume": 1500044.0}, {"date": "2022-07-06", "close": 0.07, "volume": 902854.0}, {"date": "2022-07-07", "close": 0.069, "volume": 494609.0}, {"date": "2022-07-08", "close": 0.072, "volume": 1203418.0}, {"date": "2022-07-11", "close": 0.069, "volume": 1105768.0}, {"date": "2022-07-12", "close": 0.064, "volume": 793399.0}, {"date": "2022-07-13", "close": 0.065, "volume": 184566.0}, {"date": "2022-07-14", "close": 0.066, "volume": 262467.0}, {"date": "2022-07-15", "close": 0.066, "volume": 246963.0}, {"date": "2022-07-18", "close": 0.065, "volume": 473513.0}, {"date": "2022-07-19", "close": 0.065, "volume": 488717.0}, {"date": "2022-07-20", "close": 0.066, "volume": 170692.0}, {"date": "2022-07-21", "close": 0.07, "volume": 560539.0}, {"date": "2022-07-22", "close": 0.071, "volume": 1712527.0}, {"date": "2022-07-25", "close": 0.071, "volume": 364189.0}, {"date": "2022-07-26", "close": 0.071, "volume": 1018903.0}, {"date": "2022-07-27", "close": 0.068, "volume": 907724.0}, {"date": "2022-07-28", "close": 0.071, "volume": 10000.0}, {"date": "2022-07-29", "close": 0.071, "volume": 699701.0}, {"date": "2022-08-01", "close": 0.071, "volume": 2254738.0}, {"date": "2022-08-02", "close": 0.068, "volume": 530438.0}, {"date": "2022-08-03", "close": 0.0705, "volume": 1462159.0}, {"date": "2022-08-04", "close": 0.071, "volume": 558813.0}, {"date": "2022-08-05", "close": 0.079, "volume": 2097816.0}, {"date": "2022-08-08", "close": 0.084, "volume": 2946980.0}, {"date": "2022-08-09", "close": 0.083, "volume": 2104531.0}, {"date": "2022-08-10", "close": 0.084, "volume": 1013695.0}, {"date": "2022-08-11", "close": 0.086, "volume": 1274211.0}, {"date": "2022-08-12", "close": 0.093, "volume": 3513253.0}, {"date": "2022-08-15", "close": 0.093, "volume": 2189940.0}, {"date": "2022-08-16", "close": 0.087, "volume": 964858.0}, {"date": "2022-08-17", "close": 0.081, "volume": 3042424.0}, {"date": "2022-08-18", "close": 0.078, "volume": 636503.0}, {"date": "2022-08-19", "close": 0.083, "volume": 614633.0}, {"date": "2022-08-22", "close": 0.077, "volume": 896854.0}, {"date": "2022-08-23", "close": 0.075, "volume": 634716.0}, {"date": "2022-08-24", "close": 0.075, "volume": 254526.0}, {"date": "2022-08-25", "close": 0.079, "volume": 884454.0}, {"date": "2022-08-26", "close": 0.079, "volume": 816059.0}, {"date": "2022-08-29", "close": 0.073, "volume": 1581164.0}, {"date": "2022-08-30", "close": 0.076, "volume": 129703.0}, {"date": "2022-08-31", "close": 0.075, "volume": 1211162.0}, {"date": "2022-09-01", "close": 0.072, "volume": 1190263.0}, {"date": "2022-09-02", "close": 0.072, "volume": 346920.0}, {"date": "2022-09-05", "close": 0.072, "volume": 810726.0}, {"date": "2022-09-06", "close": 0.067, "volume": 2132728.0}, {"date": "2022-09-07", "close": 0.067, "volume": 613175.0}, {"date": "2022-09-08", "close": 0.071, "volume": 1553156.0}, {"date": "2022-09-09", "close": 0.076, "volume": 2044251.0}, {"date": "2022-09-12", "close": 0.078, "volume": 736390.0}, {"date": "2022-09-13", "close": 0.077, "volume": 5173225.0}, {"date": "2022-09-14", "close": 0.072, "volume": 3471823.0}, {"date": "2022-09-15", "close": 0.073, "volume": 746437.0}, {"date": "2022-09-16", "close": 0.07, "volume": 437243.0}, {"date": "2022-09-19", "close": 0.069, "volume": 241631.0}, {"date": "2022-09-20", "close": 0.0695, "volume": 509790.0}, {"date": "2022-09-21", "close": 0.065, "volume": 2331555.0}, {"date": "2022-09-23", "close": 0.062, "volume": 755732.0}, {"date": "2022-09-26", "close": 0.057, "volume": 1485373.0}, {"date": "2022-09-27", "close": 0.059, "volume": 197339.0}, {"date": "2022-09-28", "close": 0.057, "volume": 1245865.0}, {"date": "2022-09-29", "close": 0.0585, "volume": 157886.0}, {"date": "2022-09-30", "close": 0.0575, "volume": 344445.0}, {"date": "2022-10-03", "close": 0.06, "volume": 1621427.0}, {"date": "2022-10-04", "close": 0.061, "volume": 669700.0}, {"date": "2022-10-05", "close": 0.061, "volume": 480212.0}, {"date": "2022-10-06", "close": 0.062, "volume": 1162945.0}, {"date": "2022-10-07", "close": 0.063, "volume": 141337.0}, {"date": "2022-10-10", "close": 0.059, "volume": 1598974.0}, {"date": "2022-10-11", "close": 0.057, "volume": 608162.0}, {"date": "2022-10-12", "close": 0.057, "volume": 401686.0}, {"date": "2022-10-13", "close": 0.057, "volume": 58725.0}, {"date": "2022-10-14", "close": 0.058, "volume": 526342.0}, {"date": "2022-10-17", "close": 0.054, "volume": 602852.0}, {"date": "2022-10-18", "close": 0.0585, "volume": 236994.0}, {"date": "2022-10-19", "close": 0.062, "volume": 1437770.0}, {"date": "2022-10-20", "close": 0.06, "volume": 2007770.0}, {"date": "2022-10-21", "close": 0.063, "volume": 228392.0}, {"date": "2022-10-24", "close": 0.066, "volume": 455201.0}, {"date": "2022-10-25", "close": 0.062, "volume": 4122058.0}, {"date": "2022-10-26", "close": 0.06, "volume": 312928.0}, {"date": "2022-10-27", "close": 0.062, "volume": 815243.0}, {"date": "2022-10-28", "close": 0.061, "volume": 568510.0}, {"date": "2022-10-31", "close": 0.06, "volume": 81931.0}, {"date": "2022-11-01", "close": 0.061, "volume": 18500.0}, {"date": "2022-11-02", "close": 0.059, "volume": 328995.0}, {"date": "2022-11-03", "close": 0.059, "volume": 219022.0}, {"date": "2022-11-04", "close": 0.056, "volume": 1386732.0}, {"date": "2022-11-07", "close": 0.057, "volume": 459804.0}, {"date": "2022-11-08", "close": 0.06, "volume": 503173.0}, {"date": "2022-11-09", "close": 0.055, "volume": 1413934.0}, {"date": "2022-11-10", "close": 0.056, "volume": 430807.0}, {"date": "2022-11-11", "close": 0.057, "volume": 577347.0}, {"date": "2022-11-14", "close": 0.056, "volume": 692190.0}, {"date": "2022-11-15", "close": 0.055, "volume": 245260.0}, {"date": "2022-11-16", "close": 0.055, "volume": 468547.0}, {"date": "2022-11-17", "close": 0.056, "volume": 1263968.0}, {"date": "2022-11-18", "close": 0.054, "volume": 2124176.0}, {"date": "2022-11-21", "close": 0.052, "volume": 806557.0}, {"date": "2022-11-22", "close": 0.054, "volume": 457698.0}, {"date": "2022-11-23", "close": 0.052, "volume": 975856.0}, {"date": "2022-11-24", "close": 0.052, "volume": 397333.0}, {"date": "2022-11-25", "close": 0.052, "volume": 329102.0}, {"date": "2022-11-28", "close": 0.055, "volume": 1208679.0}, {"date": "2022-11-29", "close": 0.052, "volume": 1301660.0}, {"date": "2022-11-30", "close": 0.055, "volume": 105647.0}, {"date": "2022-12-01", "close": 0.055, "volume": 481866.0}, {"date": "2022-12-02", "close": 0.057, "volume": 274026.0}, {"date": "2022-12-05", "close": 0.055, "volume": 615885.0}, {"date": "2022-12-06", "close": 0.056, "volume": 441913.0}, {"date": "2022-12-07", "close": 0.057, "volume": 302164.0}, {"date": "2022-12-08", "close": 0.055, "volume": 422155.0}, {"date": "2022-12-12", "close": 0.043, "volume": 8863829.0}, {"date": "2022-12-13", "close": 0.041, "volume": 3254956.0}, {"date": "2022-12-14", "close": 0.041, "volume": 562428.0}, {"date": "2022-12-15", "close": 0.039, "volume": 2098634.0}, {"date": "2022-12-16", "close": 0.036, "volume": 637439.0}, {"date": "2022-12-19", "close": 0.037, "volume": 469701.0}, {"date": "2022-12-20", "close": 0.034, "volume": 806779.0}, {"date": "2022-12-21", "close": 0.035, "volume": 478716.0}, {"date": "2022-12-22", "close": 0.036, "volume": 104106.0}, {"date": "2022-12-23", "close": 0.034, "volume": 87846.0}, {"date": "2022-12-28", "close": 0.034, "volume": 538573.0}, {"date": "2022-12-29", "close": 0.034, "volume": 90181.0}, {"date": "2022-12-30", "close": 0.037, "volume": 376491.0}, {"date": "2023-01-03", "close": 0.033, "volume": 709153.0}, {"date": "2023-01-04", "close": 0.033, "volume": 882586.0}, {"date": "2023-01-05", "close": 0.033, "volume": 359958.0}, {"date": "2023-01-06", "close": 0.033, "volume": 721638.0}, {"date": "2023-01-09", "close": 0.037, "volume": 722851.0}, {"date": "2023-01-10", "close": 0.035, "volume": 372041.0}, {"date": "2023-01-11", "close": 0.036, "volume": 371118.0}, {"date": "2023-01-12", "close": 0.046, "volume": 2567805.0}, {"date": "2023-01-13", "close": 0.044, "volume": 932961.0}, {"date": "2023-01-16", "close": 0.046, "volume": 1436143.0}, {"date": "2023-01-17", "close": 0.044, "volume": 24650.0}, {"date": "2023-01-18", "close": 0.041, "volume": 529932.0}, {"date": "2023-01-19", "close": 0.038, "volume": 971267.0}, {"date": "2023-01-20", "close": 0.038, "volume": 423817.0}, {"date": "2023-01-23", "close": 0.042, "volume": 1248823.0}, {"date": "2023-01-24", "close": 0.039, "volume": 2308210.0}, {"date": "2023-01-25", "close": 0.04, "volume": 224557.0}, {"date": "2023-01-27", "close": 0.039, "volume": 1375924.0}, {"date": "2023-01-30", "close": 0.037, "volume": 1413431.0}, {"date": "2023-01-31", "close": 0.035, "volume": 1004883.0}, {"date": "2023-02-01", "close": 0.035, "volume": 846727.0}, {"date": "2023-02-02", "close": 0.035, "volume": 247528.0}, {"date": "2023-02-03", "close": 0.033, "volume": 1608222.0}, {"date": "2023-02-06", "close": 0.034, "volume": 321829.0}, {"date": "2023-02-07", "close": 0.033, "volume": 569058.0}, {"date": "2023-02-08", "close": 0.031, "volume": 2015725.0}, {"date": "2023-02-09", "close": 0.031, "volume": 498685.0}, {"date": "2023-02-10", "close": 0.032, "volume": 800656.0}, {"date": "2023-02-13", "close": 0.029, "volume": 995181.0}, {"date": "2023-02-14", "close": 0.028, "volume": 542453.0}, {"date": "2023-02-15", "close": 0.03, "volume": 1474111.0}, {"date": "2023-02-16", "close": 0.034, "volume": 3428790.0}, {"date": "2023-02-17", "close": 0.032, "volume": 306444.0}, {"date": "2023-02-20", "close": 0.032, "volume": 13709.0}, {"date": "2023-02-21", "close": 0.032, "volume": 230495.0}, {"date": "2023-02-23", "close": 0.031, "volume": 68582.0}, {"date": "2023-02-24", "close": 0.03, "volume": 20419.0}, {"date": "2023-02-27", "close": 0.03, "volume": 391202.0}, {"date": "2023-02-28", "close": 0.03, "volume": 489303.0}, {"date": "2023-03-01", "close": 0.03, "volume": 143107.0}, {"date": "2023-03-02", "close": 0.029, "volume": 142477.0}, {"date": "2023-03-03", "close": 0.029, "volume": 51700.0}, {"date": "2023-03-06", "close": 0.029, "volume": 246278.0}, {"date": "2023-03-07", "close": 0.03, "volume": 104651.0}, {"date": "2023-03-08", "close": 0.029, "volume": 221428.0}, {"date": "2023-03-09", "close": 0.027, "volume": 211460.0}, {"date": "2023-03-10", "close": 0.026, "volume": 1171010.0}, {"date": "2023-03-13", "close": 0.024, "volume": 1754706.0}, {"date": "2023-03-14", "close": 0.024, "volume": 668454.0}, {"date": "2023-03-15", "close": 0.024, "volume": 1102413.0}, {"date": "2023-03-16", "close": 0.021, "volume": 838737.0}, {"date": "2023-03-17", "close": 0.022, "volume": 1932537.0}, {"date": "2023-03-20", "close": 0.021, "volume": 398579.0}, {"date": "2023-03-21", "close": 0.02, "volume": 154410.0}, {"date": "2023-03-22", "close": 0.02, "volume": 2410558.0}, {"date": "2023-03-23", "close": 0.0195, "volume": 223556.0}, {"date": "2023-03-24", "close": 0.02, "volume": 324746.0}, {"date": "2023-03-27", "close": 0.0195, "volume": 100000.0}, {"date": "2023-03-28", "close": 0.019, "volume": 270084.0}, {"date": "2023-03-29", "close": 0.019, "volume": 412346.0}, {"date": "2023-03-30", "close": 0.019, "volume": 45383.0}, {"date": "2023-03-31", "close": 0.022, "volume": 4243758.0}, {"date": "2023-04-03", "close": 0.02, "volume": 821149.0}, {"date": "2023-04-04", "close": 0.02, "volume": 965770.0}, {"date": "2023-04-05", "close": 0.02, "volume": 142050.0}, {"date": "2023-04-06", "close": 0.019, "volume": 87585.0}, {"date": "2023-04-12", "close": 0.019, "volume": 781875.0}, {"date": "2023-04-13", "close": 0.019, "volume": 4167.0}, {"date": "2023-04-14", "close": 0.02, "volume": 52526.0}, {"date": "2023-04-17", "close": 0.0205, "volume": 276710.0}, {"date": "2023-04-18", "close": 0.02, "volume": 147554.0}, {"date": "2023-04-19", "close": 0.022, "volume": 849303.0}, {"date": "2023-04-20", "close": 0.023, "volume": 1230378.0}, {"date": "2023-04-21", "close": 0.023, "volume": 1124593.0}, {"date": "2023-04-24", "close": 0.022, "volume": 13209.0}, {"date": "2023-04-26", "close": 0.022, "volume": 663510.0}, {"date": "2023-04-27", "close": 0.022, "volume": 835766.0}, {"date": "2023-04-28", "close": 0.023, "volume": 1089499.0}, {"date": "2023-05-01", "close": 0.023, "volume": 30000.0}, {"date": "2023-05-02", "close": 0.024, "volume": 910245.0}, {"date": "2023-05-03", "close": 0.023, "volume": 419987.0}, {"date": "2023-05-04", "close": 0.022, "volume": 162181.0}, {"date": "2023-05-05", "close": 0.023, "volume": 1665125.0}, {"date": "2023-05-08", "close": 0.025, "volume": 1072119.0}, {"date": "2023-05-09", "close": 0.026, "volume": 1472467.0}, {"date": "2023-05-10", "close": 0.028, "volume": 1032395.0}, {"date": "2023-05-11", "close": 0.031, "volume": 3547245.0}, {"date": "2023-05-12", "close": 0.033, "volume": 6115918.0}, {"date": "2023-05-15", "close": 0.03, "volume": 1702662.0}, {"date": "2023-05-16", "close": 0.028, "volume": 923997.0}, {"date": "2023-05-17", "close": 0.028, "volume": 324634.0}, {"date": "2023-05-18", "close": 0.029, "volume": 5179081.0}, {"date": "2023-05-19", "close": 0.027, "volume": 1486238.0}, {"date": "2023-05-22", "close": 0.024, "volume": 1615513.0}, {"date": "2023-05-23", "close": 0.025, "volume": 662144.0}, {"date": "2023-05-24", "close": 0.026, "volume": 769157.0}, {"date": "2023-05-25", "close": 0.027, "volume": 78423.0}, {"date": "2023-05-26", "close": 0.027, "volume": 20000.0}, {"date": "2023-05-29", "close": 0.026, "volume": 535747.0}, {"date": "2023-05-30", "close": 0.026, "volume": 195000.0}, {"date": "2023-05-31", "close": 0.026, "volume": 125000.0}, {"date": "2023-06-01", "close": 0.026, "volume": 386323.0}, {"date": "2023-06-02", "close": 0.025, "volume": 289737.0}, {"date": "2023-06-05", "close": 0.023, "volume": 949581.0}, {"date": "2023-06-06", "close": 0.022, "volume": 796973.0}, {"date": "2023-06-07", "close": 0.022, "volume": 492311.0}, {"date": "2023-06-08", "close": 0.022, "volume": 208000.0}, {"date": "2023-06-09", "close": 0.038, "volume": 55252936.0}, {"date": "2023-06-13", "close": 0.05, "volume": 51559967.0}, {"date": "2023-06-14", "close": 0.046, "volume": 10236923.0}, {"date": "2023-06-15", "close": 0.061, "volume": 38417544.0}, {"date": "2023-06-16", "close": 0.056, "volume": 32313752.0}, {"date": "2023-06-19", "close": 0.055, "volume": 10312243.0}, {"date": "2023-06-20", "close": 0.047, "volume": 8526152.0}, {"date": "2023-06-21", "close": 0.047, "volume": 5417957.0}, {"date": "2023-06-22", "close": 0.044, "volume": 6450430.0}, {"date": "2023-06-23", "close": 0.048, "volume": 6772257.0}, {"date": "2023-06-26", "close": 0.046, "volume": 3418280.0}, {"date": "2023-06-27", "close": 0.05, "volume": 4185760.0}, {"date": "2023-06-28", "close": 0.047, "volume": 4696957.0}, {"date": "2023-06-29", "close": 0.044, "volume": 3708319.0}, {"date": "2023-06-30", "close": 0.045, "volume": 3025875.0}, {"date": "2023-07-03", "close": 0.046, "volume": 2853585.0}, {"date": "2023-07-04", "close": 0.043, "volume": 2563852.0}, {"date": "2023-07-05", "close": 0.042, "volume": 5995272.0}, {"date": "2023-07-06", "close": 0.04, "volume": 1350331.0}, {"date": "2023-07-07", "close": 0.039, "volume": 1122505.0}, {"date": "2023-07-10", "close": 0.038, "volume": 383764.0}, {"date": "2023-07-11", "close": 0.038, "volume": 1381028.0}, {"date": "2023-07-12", "close": 0.038, "volume": 647866.0}, {"date": "2023-07-13", "close": 0.037, "volume": 878532.0}, {"date": "2023-07-14", "close": 0.036, "volume": 299471.0}, {"date": "2023-07-17", "close": 0.038, "volume": 580686.0}, {"date": "2023-07-18", "close": 0.037, "volume": 821028.0}, {"date": "2023-07-19", "close": 0.04, "volume": 1062941.0}, {"date": "2023-07-20", "close": 0.039, "volume": 586869.0}, {"date": "2023-07-21", "close": 0.038, "volume": 125469.0}, {"date": "2023-07-24", "close": 0.038, "volume": 670137.0}, {"date": "2023-07-25", "close": 0.039, "volume": 70135.0}, {"date": "2023-07-26", "close": 0.037, "volume": 497742.0}, {"date": "2023-07-27", "close": 0.037, "volume": 91150.0}, {"date": "2023-07-28", "close": 0.037, "volume": 436959.0}, {"date": "2023-07-31", "close": 0.036, "volume": 195454.0}, {"date": "2023-08-01", "close": 0.038, "volume": 194561.0}, {"date": "2023-08-02", "close": 0.036, "volume": 296563.0}, {"date": "2023-08-03", "close": 0.036, "volume": 162225.0}, {"date": "2023-08-04", "close": 0.036, "volume": 3100.0}, {"date": "2023-08-07", "close": 0.041, "volume": 2593883.0}, {"date": "2023-08-08", "close": 0.039, "volume": 814154.0}, {"date": "2023-08-09", "close": 0.037, "volume": 628627.0}, {"date": "2023-08-10", "close": 0.035, "volume": 2730634.0}, {"date": "2023-08-11", "close": 0.036, "volume": 336999.0}, {"date": "2023-08-14", "close": 0.035, "volume": 702032.0}, {"date": "2023-08-15", "close": 0.036, "volume": 599977.0}, {"date": "2023-08-16", "close": 0.036, "volume": 2200883.0}, {"date": "2023-08-17", "close": 0.034, "volume": 780362.0}, {"date": "2023-08-18", "close": 0.035, "volume": 152197.0}, {"date": "2023-08-21", "close": 0.034, "volume": 169180.0}, {"date": "2023-08-22", "close": 0.033, "volume": 439447.0}, {"date": "2023-08-23", "close": 0.031, "volume": 1010058.0}, {"date": "2023-08-24", "close": 0.032, "volume": 91401.0}, {"date": "2023-08-25", "close": 0.031, "volume": 273948.0}, {"date": "2023-08-28", "close": 0.03, "volume": 450970.0}, {"date": "2023-08-29", "close": 0.031, "volume": 89511.0}, {"date": "2023-08-30", "close": 0.032, "volume": 193843.0}, {"date": "2023-08-31", "close": 0.033, "volume": 89898.0}, {"date": "2023-09-01", "close": 0.033, "volume": 230063.0}, {"date": "2023-09-04", "close": 0.033, "volume": 1922176.0}, {"date": "2023-09-05", "close": 0.035, "volume": 1344432.0}, {"date": "2023-09-06", "close": 0.034, "volume": 545428.0}, {"date": "2023-09-07", "close": 0.033, "volume": 556980.0}, {"date": "2023-09-08", "close": 0.033, "volume": 565176.0}, {"date": "2023-09-11", "close": 0.034, "volume": 210000.0}, {"date": "2023-09-12", "close": 0.037, "volume": 3094264.0}, {"date": "2023-09-13", "close": 0.034, "volume": 1390764.0}, {"date": "2023-09-14", "close": 0.035, "volume": 1206980.0}, {"date": "2023-09-15", "close": 0.034, "volume": 191000.0}, {"date": "2023-09-18", "close": 0.034, "volume": 524841.0}, {"date": "2023-09-19", "close": 0.033, "volume": 422728.0}, {"date": "2023-09-20", "close": 0.034, "volume": 121891.0}, {"date": "2023-09-21", "close": 0.034, "volume": 60622.0}, {"date": "2023-09-22", "close": 0.037, "volume": 647804.0}, {"date": "2023-09-27", "close": 0.031, "volume": 1369095.0}, {"date": "2023-09-28", "close": 0.03, "volume": 1837461.0}, {"date": "2023-09-29", "close": 0.029, "volume": 2710660.0}, {"date": "2023-10-02", "close": 0.029, "volume": 304122.0}, {"date": "2023-10-03", "close": 0.029, "volume": 1223600.0}, {"date": "2023-10-04", "close": 0.027, "volume": 799655.0}, {"date": "2023-10-05", "close": 0.027, "volume": 1669849.0}, {"date": "2023-10-06", "close": 0.027, "volume": 518761.0}, {"date": "2023-10-09", "close": 0.028, "volume": 456434.0}, {"date": "2023-10-10", "close": 0.027, "volume": 1443605.0}, {"date": "2023-10-11", "close": 0.027, "volume": 129347.0}, {"date": "2023-10-12", "close": 0.027, "volume": 177879.0}, {"date": "2023-10-13", "close": 0.027, "volume": 424582.0}, {"date": "2023-10-16", "close": 0.027, "volume": 70732.0}, {"date": "2023-10-17", "close": 0.027, "volume": 586142.0}, {"date": "2023-10-18", "close": 0.027, "volume": 358984.0}, {"date": "2023-10-19", "close": 0.027, "volume": 52412.0}, {"date": "2023-10-20", "close": 0.026, "volume": 570012.0}, {"date": "2023-10-23", "close": 0.026, "volume": 145322.0}, {"date": "2023-10-24", "close": 0.026, "volume": 371542.0}, {"date": "2023-10-26", "close": 0.026, "volume": 65182.0}, {"date": "2023-10-27", "close": 0.026, "volume": 473104.0}, {"date": "2023-10-30", "close": 0.026, "volume": 1482641.0}, {"date": "2023-10-31", "close": 0.025, "volume": 309368.0}, {"date": "2023-11-01", "close": 0.025, "volume": 570419.0}, {"date": "2023-11-06", "close": 0.027, "volume": 938673.0}, {"date": "2023-11-07", "close": 0.027, "volume": 196790.0}, {"date": "2023-11-08", "close": 0.025, "volume": 319469.0}, {"date": "2023-11-09", "close": 0.029, "volume": 2752924.0}, {"date": "2023-11-10", "close": 0.032, "volume": 3973923.0}, {"date": "2023-11-13", "close": 0.033, "volume": 2645388.0}, {"date": "2023-11-14", "close": 0.029, "volume": 798607.0}, {"date": "2023-11-15", "close": 0.03, "volume": 273450.0}, {"date": "2023-11-16", "close": 0.033, "volume": 1593926.0}, {"date": "2023-11-17", "close": 0.034, "volume": 530900.0}, {"date": "2023-11-20", "close": 0.03, "volume": 642342.0}, {"date": "2023-11-21", "close": 0.03, "volume": 479423.0}, {"date": "2023-11-22", "close": 0.029, "volume": 257777.0}, {"date": "2023-11-23", "close": 0.03, "volume": 95291.0}, {"date": "2023-11-24", "close": 0.031, "volume": 521241.0}, {"date": "2023-11-27", "close": 0.03, "volume": 806156.0}, {"date": "2023-11-28", "close": 0.029, "volume": 548362.0}, {"date": "2023-11-29", "close": 0.029, "volume": 94821.0}, {"date": "2023-11-30", "close": 0.027, "volume": 731520.0}, {"date": "2023-12-01", "close": 0.027, "volume": 133551.0}, {"date": "2023-12-04", "close": 0.028, "volume": 187618.0}, {"date": "2023-12-05", "close": 0.025, "volume": 713922.0}, {"date": "2023-12-06", "close": 0.025, "volume": 120056.0}, {"date": "2023-12-07", "close": 0.024, "volume": 2470370.0}, {"date": "2023-12-08", "close": 0.029, "volume": 1276335.0}, {"date": "2023-12-11", "close": 0.029, "volume": 1231246.0}, {"date": "2023-12-12", "close": 0.028, "volume": 1274953.0}, {"date": "2023-12-14", "close": 0.028, "volume": 250082.0}, {"date": "2023-12-15", "close": 0.028, "volume": 845449.0}, {"date": "2023-12-18", "close": 0.027, "volume": 504213.0}, {"date": "2023-12-19", "close": 0.025, "volume": 807623.0}, {"date": "2023-12-20", "close": 0.024, "volume": 946122.0}, {"date": "2023-12-21", "close": 0.026, "volume": 235015.0}, {"date": "2023-12-22", "close": 0.025, "volume": 10371.0}, {"date": "2023-12-27", "close": 0.026, "volume": 390868.0}, {"date": "2023-12-29", "close": 0.026, "volume": 119426.0}, {"date": "2024-01-02", "close": 0.027, "volume": 571413.0}, {"date": "2024-01-03", "close": 0.027, "volume": 396989.0}, {"date": "2024-01-04", "close": 0.027, "volume": 309282.0}, {"date": "2024-01-05", "close": 0.028, "volume": 367386.0}, {"date": "2024-01-08", "close": 0.028, "volume": 26787.0}, {"date": "2024-01-09", "close": 0.028, "volume": 1185865.0}, {"date": "2024-01-10", "close": 0.027, "volume": 199976.0}, {"date": "2024-01-11", "close": 0.028, "volume": 1605415.0}, {"date": "2024-01-12", "close": 0.027, "volume": 337402.0}, {"date": "2024-01-15", "close": 0.025, "volume": 1044739.0}, {"date": "2024-01-16", "close": 0.024, "volume": 206631.0}, {"date": "2024-01-17", "close": 0.024, "volume": 306800.0}, {"date": "2024-01-18", "close": 0.024, "volume": 356733.0}, {"date": "2024-01-19", "close": 0.023, "volume": 955961.0}, {"date": "2024-01-22", "close": 0.023, "volume": 1413425.0}, {"date": "2024-01-23", "close": 0.02, "volume": 602383.0}, {"date": "2024-01-24", "close": 0.02, "volume": 980341.0}, {"date": "2024-01-25", "close": 0.02, "volume": 183034.0}, {"date": "2024-01-29", "close": 0.0205, "volume": 417710.0}, {"date": "2024-01-30", "close": 0.021, "volume": 85400.0}, {"date": "2024-01-31", "close": 0.022, "volume": 772455.0}, {"date": "2024-02-01", "close": 0.022, "volume": 27100.0}, {"date": "2024-02-02", "close": 0.021, "volume": 189050.0}, {"date": "2024-02-05", "close": 0.02, "volume": 376729.0}, {"date": "2024-02-06", "close": 0.019, "volume": 360436.0}, {"date": "2024-02-08", "close": 0.017, "volume": 800540.0}, {"date": "2024-02-09", "close": 0.018, "volume": 678968.0}, {"date": "2024-02-12", "close": 0.02, "volume": 766490.0}, {"date": "2024-02-14", "close": 0.018, "volume": 494294.0}, {"date": "2024-02-15", "close": 0.019, "volume": 1107501.0}, {"date": "2024-02-16", "close": 0.019, "volume": 292436.0}, {"date": "2024-02-19", "close": 0.022, "volume": 2843733.0}, {"date": "2024-02-20", "close": 0.02, "volume": 418903.0}, {"date": "2024-02-21", "close": 0.022, "volume": 2151241.0}, {"date": "2024-02-22", "close": 0.023, "volume": 1391536.0}, {"date": "2024-02-26", "close": 0.022, "volume": 55457.0}, {"date": "2024-02-27", "close": 0.021, "volume": 123583.0}, {"date": "2024-02-29", "close": 0.02, "volume": 634612.0}, {"date": "2024-03-01", "close": 0.02, "volume": 11933.0}, {"date": "2024-03-04", "close": 0.02, "volume": 337569.0}, {"date": "2024-03-05", "close": 0.022, "volume": 132608.0}, {"date": "2024-03-06", "close": 0.022, "volume": 272295.0}, {"date": "2024-03-07", "close": 0.02, "volume": 232398.0}, {"date": "2024-03-08", "close": 0.02, "volume": 1848066.0}, {"date": "2024-03-11", "close": 0.02, "volume": 866745.0}, {"date": "2024-03-12", "close": 0.02, "volume": 29187.0}, {"date": "2024-03-13", "close": 0.02, "volume": 411989.0}, {"date": "2024-03-14", "close": 0.02, "volume": 101785.0}, {"date": "2024-03-15", "close": 0.02, "volume": 6593.0}, {"date": "2024-03-19", "close": 0.02, "volume": 8019.0}, {"date": "2024-03-20", "close": 0.021, "volume": 7501.0}, {"date": "2024-03-21", "close": 0.02, "volume": 154422.0}, {"date": "2024-03-25", "close": 0.02, "volume": 475333.0}, {"date": "2024-03-26", "close": 0.02, "volume": 401459.0}, {"date": "2024-03-27", "close": 0.02, "volume": 150000.0}, {"date": "2024-03-28", "close": 0.02, "volume": 177454.0}, {"date": "2024-04-02", "close": 0.019, "volume": 81325.0}, {"date": "2024-04-03", "close": 0.017, "volume": 1363324.0}, {"date": "2024-04-04", "close": 0.019, "volume": 1481476.0}, {"date": "2024-04-05", "close": 0.017, "volume": 981275.0}, {"date": "2024-04-08", "close": 0.016, "volume": 1875094.0}, {"date": "2024-04-09", "close": 0.016, "volume": 180320.0}, {"date": "2024-04-10", "close": 0.015, "volume": 3782910.0}, {"date": "2024-04-11", "close": 0.0145, "volume": 10531070.0}, {"date": "2024-04-12", "close": 0.016, "volume": 419950.0}, {"date": "2024-04-15", "close": 0.016, "volume": 74200.0}, {"date": "2024-04-16", "close": 0.015, "volume": 737221.0}, {"date": "2024-04-17", "close": 0.015, "volume": 471469.0}, {"date": "2024-04-18", "close": 0.014, "volume": 562360.0}, {"date": "2024-04-19", "close": 0.014, "volume": 827359.0}, {"date": "2024-04-22", "close": 0.014, "volume": 224045.0}, {"date": "2024-04-23", "close": 0.014, "volume": 46577.0}, {"date": "2024-04-24", "close": 0.014, "volume": 845124.0}, {"date": "2024-04-26", "close": 0.014, "volume": 19600.0}, {"date": "2024-04-29", "close": 0.015, "volume": 126651.0}, {"date": "2024-04-30", "close": 0.014, "volume": 221589.0}, {"date": "2024-05-01", "close": 0.015, "volume": 220063.0}, {"date": "2024-05-02", "close": 0.015, "volume": 559300.0}, {"date": "2024-05-03", "close": 0.014, "volume": 1462715.0}, {"date": "2024-05-06", "close": 0.014, "volume": 3900.0}, {"date": "2024-05-07", "close": 0.013, "volume": 896100.0}, {"date": "2024-05-08", "close": 0.013, "volume": 917999.0}, {"date": "2024-05-09", "close": 0.014, "volume": 1913426.0}, {"date": "2024-05-10", "close": 0.014, "volume": 1412971.0}, {"date": "2024-05-13", "close": 0.014, "volume": 85047.0}, {"date": "2024-05-14", "close": 0.015, "volume": 922373.0}, {"date": "2024-05-15", "close": 0.014, "volume": 335714.0}, {"date": "2024-05-16", "close": 0.015, "volume": 109054.0}, {"date": "2024-05-17", "close": 0.014, "volume": 279002.0}, {"date": "2024-05-20", "close": 0.012, "volume": 2244020.0}, {"date": "2024-05-21", "close": 0.013, "volume": 446678.0}, {"date": "2024-05-22", "close": 0.013, "volume": 830069.0}, {"date": "2024-05-23", "close": 0.013, "volume": 200000.0}, {"date": "2024-05-24", "close": 0.013, "volume": 15277.0}, {"date": "2024-05-27", "close": 0.013, "volume": 410913.0}, {"date": "2024-05-28", "close": 0.015, "volume": 6589819.0}, {"date": "2024-05-29", "close": 0.014, "volume": 2333209.0}, {"date": "2024-05-30", "close": 0.014, "volume": 278909.0}, {"date": "2024-05-31", "close": 0.013, "volume": 378963.0}, {"date": "2024-06-03", "close": 0.013, "volume": 263000.0}, {"date": "2024-06-05", "close": 0.014, "volume": 593809.0}, {"date": "2024-06-06", "close": 0.013, "volume": 131866.0}, {"date": "2024-06-07", "close": 0.013, "volume": 4000.0}, {"date": "2024-06-11", "close": 0.013, "volume": 221896.0}, {"date": "2024-06-12", "close": 0.013, "volume": 911418.0}, {"date": "2024-06-13", "close": 0.013, "volume": 214180.0}, {"date": "2024-06-14", "close": 0.013, "volume": 489469.0}, {"date": "2024-06-17", "close": 0.012, "volume": 290531.0}, {"date": "2024-06-18", "close": 0.012, "volume": 861330.0}, {"date": "2024-06-19", "close": 0.012, "volume": 1125845.0}, {"date": "2024-06-20", "close": 0.011, "volume": 861530.0}, {"date": "2024-06-21", "close": 0.011, "volume": 374257.0}, {"date": "2024-06-24", "close": 0.011, "volume": 129918.0}, {"date": "2024-06-25", "close": 0.011, "volume": 638323.0}, {"date": "2024-06-26", "close": 0.011, "volume": 342990.0}, {"date": "2024-06-27", "close": 0.01, "volume": 462323.0}, {"date": "2024-06-28", "close": 0.011, "volume": 833298.0}, {"date": "2024-07-01", "close": 0.012, "volume": 92067.0}, {"date": "2024-07-02", "close": 0.011, "volume": 60000.0}, {"date": "2024-07-03", "close": 0.011, "volume": 355211.0}, {"date": "2024-07-04", "close": 0.011, "volume": 43500.0}, {"date": "2024-07-08", "close": 0.011, "volume": 386299.0}, {"date": "2024-07-09", "close": 0.011, "volume": 5294.0}, {"date": "2024-07-10", "close": 0.01, "volume": 2383630.0}, {"date": "2024-07-12", "close": 0.01, "volume": 28173.0}, {"date": "2024-07-15", "close": 0.01, "volume": 82000.0}, {"date": "2024-07-16", "close": 0.01, "volume": 121843.0}, {"date": "2024-07-19", "close": 0.012, "volume": 1076463.0}, {"date": "2024-07-22", "close": 0.011, "volume": 50000.0}, {"date": "2024-07-23", "close": 0.011, "volume": 11725.0}, {"date": "2024-07-24", "close": 0.01, "volume": 529184.0}, {"date": "2024-07-25", "close": 0.01, "volume": 62811.0}, {"date": "2024-07-26", "close": 0.011, "volume": 45550.0}, {"date": "2024-07-29", "close": 0.011, "volume": 511691.0}, {"date": "2024-07-30", "close": 0.0115, "volume": 123913.0}, {"date": "2024-07-31", "close": 0.01, "volume": 892491.0}, {"date": "2024-08-01", "close": 0.01, "volume": 34099.0}, {"date": "2024-08-02", "close": 0.01, "volume": 38849.0}, {"date": "2024-08-05", "close": 0.01, "volume": 723629.0}, {"date": "2024-08-06", "close": 0.01, "volume": 109200.0}, {"date": "2024-08-07", "close": 0.01, "volume": 789968.0}, {"date": "2024-08-08", "close": 0.01, "volume": 635950.0}, {"date": "2024-08-12", "close": 0.009, "volume": 62500.0}, {"date": "2024-08-13", "close": 0.009, "volume": 34768.0}, {"date": "2024-08-14", "close": 0.009, "volume": 7846.0}, {"date": "2024-08-16", "close": 0.011, "volume": 1727751.0}, {"date": "2024-08-19", "close": 0.012, "volume": 2074701.0}, {"date": "2024-08-20", "close": 0.013, "volume": 279692.0}, {"date": "2024-08-21", "close": 0.013, "volume": 1370065.0}, {"date": "2024-08-22", "close": 0.012, "volume": 30660.0}, {"date": "2024-08-23", "close": 0.0115, "volume": 318434.0}, {"date": "2024-08-26", "close": 0.011, "volume": 2012666.0}, {"date": "2024-08-27", "close": 0.014, "volume": 3328291.0}, {"date": "2024-08-28", "close": 0.014, "volume": 8671521.0}, {"date": "2024-08-29", "close": 0.015, "volume": 1271019.0}, {"date": "2024-08-30", "close": 0.0135, "volume": 1125603.0}, {"date": "2024-09-02", "close": 0.018, "volume": 16925829.0}, {"date": "2024-09-03", "close": 0.017, "volume": 2638662.0}, {"date": "2024-09-04", "close": 0.017, "volume": 6603637.0}, {"date": "2024-09-05", "close": 0.016, "volume": 442850.0}, {"date": "2024-09-06", "close": 0.017, "volume": 13557048.0}, {"date": "2024-09-09", "close": 0.017, "volume": 1720817.0}, {"date": "2024-09-10", "close": 0.015, "volume": 1388430.0}, {"date": "2024-09-11", "close": 0.016, "volume": 617794.0}, {"date": "2024-09-12", "close": 0.016, "volume": 1465058.0}, {"date": "2024-09-13", "close": 0.017, "volume": 390946.0}, {"date": "2024-09-16", "close": 0.018, "volume": 1248141.0}, {"date": "2024-09-17", "close": 0.017, "volume": 1906930.0}, {"date": "2024-09-18", "close": 0.016, "volume": 621396.0}, {"date": "2024-09-19", "close": 0.018, "volume": 383556.0}, {"date": "2024-09-20", "close": 0.018, "volume": 1488423.0}, {"date": "2024-09-23", "close": 0.018, "volume": 86275.0}, {"date": "2024-09-24", "close": 0.017, "volume": 5183821.0}, {"date": "2024-09-25", "close": 0.016, "volume": 3926675.0}, {"date": "2024-09-26", "close": 0.016, "volume": 340243.0}, {"date": "2024-09-27", "close": 0.016, "volume": 2071147.0}, {"date": "2024-09-30", "close": 0.015, "volume": 1251886.0}, {"date": "2024-10-01", "close": 0.016, "volume": 244056.0}, {"date": "2024-10-02", "close": 0.017, "volume": 450000.0}, {"date": "2024-10-03", "close": 0.016, "volume": 216318.0}, {"date": "2024-10-04", "close": 0.016, "volume": 40000.0}, {"date": "2024-10-07", "close": 0.016, "volume": 370004.0}, {"date": "2024-10-08", "close": 0.016, "volume": 255800.0}, {"date": "2024-10-09", "close": 0.016, "volume": 100000.0}, {"date": "2024-10-10", "close": 0.016, "volume": 72327.0}, {"date": "2024-10-11", "close": 0.016, "volume": 78999.0}, {"date": "2024-10-14", "close": 0.016, "volume": 104926.0}, {"date": "2024-10-15", "close": 0.016, "volume": 608995.0}, {"date": "2024-10-16", "close": 0.016, "volume": 40000.0}, {"date": "2024-10-17", "close": 0.016, "volume": 1105000.0}, {"date": "2024-10-18", "close": 0.015, "volume": 1874821.0}, {"date": "2024-10-21", "close": 0.017, "volume": 296501.0}, {"date": "2024-10-22", "close": 0.016, "volume": 204573.0}, {"date": "2024-10-23", "close": 0.015, "volume": 109585.0}, {"date": "2024-10-24", "close": 0.015, "volume": 24644.0}, {"date": "2024-10-25", "close": 0.016, "volume": 294592.0}, {"date": "2024-10-29", "close": 0.016, "volume": 348508.0}, {"date": "2024-10-30", "close": 0.016, "volume": 114000.0}, {"date": "2024-10-31", "close": 0.017, "volume": 480979.0}, {"date": "2024-11-01", "close": 0.017, "volume": 289.0}, {"date": "2024-11-04", "close": 0.015, "volume": 166526.0}, {"date": "2024-11-05", "close": 0.016, "volume": 55000.0}, {"date": "2024-11-07", "close": 0.016, "volume": 1018550.0}, {"date": "2024-11-08", "close": 0.015, "volume": 864686.0}, {"date": "2024-11-11", "close": 0.015, "volume": 33334.0}, {"date": "2024-11-12", "close": 0.013, "volume": 505384.0}, {"date": "2024-11-13", "close": 0.013, "volume": 100000.0}, {"date": "2024-11-15", "close": 0.013, "volume": 586000.0}, {"date": "2024-11-19", "close": 0.014, "volume": 194380.0}, {"date": "2024-11-20", "close": 0.014, "volume": 263250.0}, {"date": "2024-11-21", "close": 0.014, "volume": 176943.0}, {"date": "2024-11-22", "close": 0.014, "volume": 561457.0}, {"date": "2024-11-25", "close": 0.015, "volume": 66000.0}, {"date": "2024-11-26", "close": 0.013, "volume": 186389.0}, {"date": "2024-11-28", "close": 0.013, "volume": 82942.0}, {"date": "2024-11-29", "close": 0.013, "volume": 89112.0}, {"date": "2024-12-02", "close": 0.013, "volume": 310830.0}, {"date": "2024-12-03", "close": 0.013, "volume": 5000.0}, {"date": "2024-12-04", "close": 0.014, "volume": 2217350.0}, {"date": "2024-12-05", "close": 0.013, "volume": 953909.0}, {"date": "2024-12-06", "close": 0.013, "volume": 1074870.0}, {"date": "2024-12-09", "close": 0.014, "volume": 198830.0}, {"date": "2024-12-10", "close": 0.017, "volume": 2239884.0}, {"date": "2024-12-11", "close": 0.017, "volume": 367538.0}, {"date": "2024-12-12", "close": 0.017, "volume": 52135.0}, {"date": "2024-12-13", "close": 0.016, "volume": 880470.0}, {"date": "2024-12-16", "close": 0.015, "volume": 45000.0}, {"date": "2024-12-18", "close": 0.015, "volume": 18787.0}, {"date": "2024-12-19", "close": 0.015, "volume": 170342.0}, {"date": "2024-12-20", "close": 0.015, "volume": 20000.0}, {"date": "2024-12-23", "close": 0.014, "volume": 335563.0}, {"date": "2024-12-24", "close": 0.014, "volume": 1102415.0}, {"date": "2024-12-27", "close": 0.016, "volume": 1649615.0}, {"date": "2024-12-30", "close": 0.014, "volume": 730536.0}, {"date": "2024-12-31", "close": 0.014, "volume": 25000.0}, {"date": "2025-01-02", "close": 0.013, "volume": 143444.0}, {"date": "2025-01-03", "close": 0.014, "volume": 81627.0}, {"date": "2025-01-06", "close": 0.014, "volume": 34473.0}, {"date": "2025-01-07", "close": 0.014, "volume": 218933.0}, {"date": "2025-01-08", "close": 0.014, "volume": 235554.0}, {"date": "2025-01-09", "close": 0.015, "volume": 579924.0}, {"date": "2025-01-10", "close": 0.014, "volume": 398259.0}, {"date": "2025-01-13", "close": 0.014, "volume": 44169.0}, {"date": "2025-01-17", "close": 0.015, "volume": 233066.0}, {"date": "2025-01-20", "close": 0.013, "volume": 543282.0}, {"date": "2025-01-21", "close": 0.012, "volume": 325176.0}, {"date": "2025-01-22", "close": 0.013, "volume": 1308098.0}, {"date": "2025-01-23", "close": 0.011, "volume": 1299990.0}, {"date": "2025-01-24", "close": 0.01, "volume": 1430597.0}, {"date": "2025-01-28", "close": 0.012, "volume": 78774.0}, {"date": "2025-01-29", "close": 0.012, "volume": 163062.0}, {"date": "2025-01-30", "close": 0.011, "volume": 122240.0}, {"date": "2025-02-03", "close": 0.011, "volume": 905368.0}, {"date": "2025-02-04", "close": 0.01, "volume": 232527.0}, {"date": "2025-02-05", "close": 0.01, "volume": 84719.0}, {"date": "2025-02-06", "close": 0.013, "volume": 2455123.0}, {"date": "2025-02-07", "close": 0.013, "volume": 428490.0}, {"date": "2025-02-13", "close": 0.013, "volume": 990477.0}, {"date": "2025-02-14", "close": 0.013, "volume": 226800.0}, {"date": "2025-02-17", "close": 0.012, "volume": 380581.0}, {"date": "2025-02-18", "close": 0.01, "volume": 2302991.0}, {"date": "2025-02-19", "close": 0.011, "volume": 1945221.0}, {"date": "2025-02-20", "close": 0.0115, "volume": 146287.0}, {"date": "2025-02-21", "close": 0.011, "volume": 454919.0}, {"date": "2025-02-24", "close": 0.011, "volume": 596225.0}, {"date": "2025-02-25", "close": 0.012, "volume": 432306.0}, {"date": "2025-02-26", "close": 0.011, "volume": 41698.0}, {"date": "2025-02-27", "close": 0.01, "volume": 1286503.0}, {"date": "2025-02-28", "close": 0.01, "volume": 180000.0}, {"date": "2025-03-03", "close": 0.011, "volume": 295909.0}, {"date": "2025-03-04", "close": 0.01, "volume": 1376399.0}, {"date": "2025-03-05", "close": 0.011, "volume": 858044.0}, {"date": "2025-03-06", "close": 0.01, "volume": 73107.0}, {"date": "2025-03-07", "close": 0.01, "volume": 180827.0}, {"date": "2025-03-10", "close": 0.01, "volume": 24402.0}, {"date": "2025-03-11", "close": 0.0105, "volume": 5000.0}, {"date": "2025-03-12", "close": 0.01, "volume": 345755.0}, {"date": "2025-03-13", "close": 0.01, "volume": 354776.0}, {"date": "2025-03-14", "close": 0.011, "volume": 637248.0}, {"date": "2025-03-17", "close": 0.01, "volume": 1699034.0}, {"date": "2025-03-18", "close": 0.009, "volume": 209946.0}, {"date": "2025-03-19", "close": 0.01, "volume": 300000.0}, {"date": "2025-03-20", "close": 0.009, "volume": 471061.0}, {"date": "2025-03-21", "close": 0.01, "volume": 15800.0}, {"date": "2025-03-24", "close": 0.01, "volume": 445691.0}, {"date": "2025-03-25", "close": 0.01, "volume": 96744.0}, {"date": "2025-03-26", "close": 0.01, "volume": 300000.0}, {"date": "2025-03-27", "close": 0.01, "volume": 140700.0}, {"date": "2025-03-31", "close": 0.01, "volume": 822800.0}, {"date": "2025-04-01", "close": 0.01, "volume": 52000.0}, {"date": "2025-04-02", "close": 0.01, "volume": 234497.0}, {"date": "2025-04-03", "close": 0.009, "volume": 383700.0}, {"date": "2025-04-04", "close": 0.009, "volume": 284809.0}, {"date": "2025-04-07", "close": 0.008, "volume": 1029877.0}, {"date": "2025-04-09", "close": 0.008, "volume": 257465.0}, {"date": "2025-04-10", "close": 0.01, "volume": 3051209.0}, {"date": "2025-04-11", "close": 0.01, "volume": 982.0}, {"date": "2025-04-14", "close": 0.009, "volume": 36717.0}, {"date": "2025-04-16", "close": 0.01, "volume": 659237.0}, {"date": "2025-04-17", "close": 0.012, "volume": 3714224.0}, {"date": "2025-04-22", "close": 0.011, "volume": 634916.0}, {"date": "2025-04-23", "close": 0.01, "volume": 11933.0}, {"date": "2025-04-24", "close": 0.011, "volume": 336073.0}, {"date": "2025-04-28", "close": 0.011, "volume": 226818.0}, {"date": "2025-04-29", "close": 0.01, "volume": 200000.0}, {"date": "2025-04-30", "close": 0.01, "volume": 3600.0}, {"date": "2025-05-02", "close": 0.011, "volume": 777317.0}, {"date": "2025-05-05", "close": 0.009, "volume": 50000.0}, {"date": "2025-05-06", "close": 0.01, "volume": 140549.0}, {"date": "2025-05-09", "close": 0.009, "volume": 25760.0}, {"date": "2025-05-15", "close": 0.008, "volume": 3200898.0}, {"date": "2025-05-16", "close": 0.008, "volume": 43571.0}, {"date": "2025-05-19", "close": 0.008, "volume": 4000.0}, {"date": "2025-05-20", "close": 0.009, "volume": 110854.0}, {"date": "2025-05-21", "close": 0.008, "volume": 83137.0}, {"date": "2025-05-22", "close": 0.009, "volume": 809275.0}, {"date": "2025-05-23", "close": 0.009, "volume": 20000.0}, {"date": "2025-05-26", "close": 0.008, "volume": 354772.0}, {"date": "2025-05-27", "close": 0.008, "volume": 1601292.0}, {"date": "2025-05-28", "close": 0.008, "volume": 10000.0}, {"date": "2025-05-29", "close": 0.008, "volume": 21415.0}, {"date": "2025-05-30", "close": 0.01, "volume": 1884567.0}, {"date": "2025-06-02", "close": 0.009, "volume": 388620.0}, {"date": "2025-06-03", "close": 0.009, "volume": 659134.0}, {"date": "2025-06-04", "close": 0.009, "volume": 768063.0}, {"date": "2025-06-05", "close": 0.008, "volume": 10000.0}, {"date": "2025-06-06", "close": 0.009, "volume": 20000.0}, {"date": "2025-06-10", "close": 0.009, "volume": 1021659.0}, {"date": "2025-06-11", "close": 0.009, "volume": 53370.0}, {"date": "2025-06-12", "close": 0.01, "volume": 820131.0}, {"date": "2025-06-13", "close": 0.009, "volume": 13868.0}, {"date": "2025-06-16", "close": 0.011, "volume": 4725639.0}, {"date": "2025-06-17", "close": 0.01, "volume": 716359.0}, {"date": "2025-06-18", "close": 0.009, "volume": 177506.0}, {"date": "2025-06-19", "close": 0.011, "volume": 1914418.0}, {"date": "2025-06-20", "close": 0.01, "volume": 408619.0}, {"date": "2025-06-23", "close": 0.009, "volume": 132000.0}, {"date": "2025-06-24", "close": 0.009, "volume": 2624033.0}, {"date": "2025-06-25", "close": 0.01, "volume": 1142197.0}, {"date": "2025-06-26", "close": 0.0085, "volume": 357385.0}, {"date": "2025-06-27", "close": 0.009, "volume": 674019.0}, {"date": "2025-06-30", "close": 0.008, "volume": 84424.0}, {"date": "2025-07-01", "close": 0.009, "volume": 319575.0}, {"date": "2025-07-03", "close": 0.009, "volume": 1154000.0}, {"date": "2025-07-04", "close": 0.009, "volume": 1467612.0}, {"date": "2025-07-08", "close": 0.009, "volume": 425483.0}, {"date": "2025-07-09", "close": 0.009, "volume": 388233.0}, {"date": "2025-07-10", "close": 0.009, "volume": 300865.0}, {"date": "2025-07-11", "close": 0.009, "volume": 1420456.0}, {"date": "2025-07-14", "close": 0.009, "volume": 170466.0}, {"date": "2025-07-15", "close": 0.009, "volume": 567964.0}, {"date": "2025-07-16", "close": 0.009, "volume": 462888.0}, {"date": "2025-07-17", "close": 0.009, "volume": 568111.0}, {"date": "2025-07-18", "close": 0.009, "volume": 955398.0}, {"date": "2025-07-21", "close": 0.01, "volume": 896681.0}, {"date": "2025-07-22", "close": 0.01, "volume": 560000.0}, {"date": "2025-07-23", "close": 0.009, "volume": 76281.0}, {"date": "2025-07-25", "close": 0.014, "volume": 12867369.0}, {"date": "2025-07-28", "close": 0.013, "volume": 1935101.0}, {"date": "2025-07-29", "close": 0.014, "volume": 106149.0}, {"date": "2025-07-30", "close": 0.013, "volume": 1119383.0}, {"date": "2025-07-31", "close": 0.011, "volume": 8515110.0}, {"date": "2025-08-01", "close": 0.011, "volume": 1367788.0}, {"date": "2025-08-04", "close": 0.01, "volume": 3087392.0}, {"date": "2025-08-05", "close": 0.01, "volume": 453445.0}, {"date": "2025-08-06", "close": 0.011, "volume": 140500.0}, {"date": "2025-08-07", "close": 0.012, "volume": 22665094.0}, {"date": "2025-08-08", "close": 0.011, "volume": 3271975.0}, {"date": "2025-08-11", "close": 0.013, "volume": 6106893.0}, {"date": "2025-08-12", "close": 0.012, "volume": 2635516.0}, {"date": "2025-08-13", "close": 0.011, "volume": 4547299.0}, {"date": "2025-08-14", "close": 0.013, "volume": 4325062.0}, {"date": "2025-08-15", "close": 0.013, "volume": 1271041.0}, {"date": "2025-08-20", "close": 0.011, "volume": 5962997.0}, {"date": "2025-08-21", "close": 0.011, "volume": 1808018.0}, {"date": "2025-08-22", "close": 0.012, "volume": 1676011.0}, {"date": "2025-08-25", "close": 0.011, "volume": 6145374.0}, {"date": "2025-08-26", "close": 0.011, "volume": 13235761.0}, {"date": "2025-08-27", "close": 0.012, "volume": 3610000.0}, {"date": "2025-08-28", "close": 0.012, "volume": 5051632.0}, {"date": "2025-08-29", "close": 0.011, "volume": 1790474.0}, {"date": "2025-09-01", "close": 0.01, "volume": 5410169.0}, {"date": "2025-09-02", "close": 0.01, "volume": 2329821.0}, {"date": "2025-09-03", "close": 0.011, "volume": 8629207.0}, {"date": "2025-09-04", "close": 0.011, "volume": 3594777.0}, {"date": "2025-09-05", "close": 0.012, "volume": 45879252.0}, {"date": "2025-09-08", "close": 0.013, "volume": 15608195.0}, {"date": "2025-09-09", "close": 0.013, "volume": 10644488.0}, {"date": "2025-09-10", "close": 0.013, "volume": 6587136.0}, {"date": "2025-09-11", "close": 0.013, "volume": 2827482.0}, {"date": "2025-09-12", "close": 0.011, "volume": 33240492.0}, {"date": "2025-09-15", "close": 0.011, "volume": 2752101.0}, {"date": "2025-09-16", "close": 0.0105, "volume": 5231507.0}, {"date": "2025-09-17", "close": 0.01, "volume": 477027.0}, {"date": "2025-09-18", "close": 0.01, "volume": 3067775.0}, {"date": "2025-09-19", "close": 0.01, "volume": 1129375.0}, {"date": "2025-09-22", "close": 0.01, "volume": 604492.0}, {"date": "2025-09-23", "close": 0.01, "volume": 1540318.0}, {"date": "2025-09-24", "close": 0.01, "volume": 16982.0}, {"date": "2025-09-25", "close": 0.0105, "volume": 139746.0}, {"date": "2025-09-26", "close": 0.011, "volume": 16034010.0}, {"date": "2025-09-29", "close": 0.012, "volume": 5679688.0}, {"date": "2025-09-30", "close": 0.011, "volume": 1782685.0}, {"date": "2025-10-01", "close": 0.013, "volume": 5588531.0}, {"date": "2025-10-02", "close": 0.012, "volume": 2597050.0}, {"date": "2025-10-03", "close": 0.011, "volume": 2773971.0}, {"date": "2025-10-06", "close": 0.012, "volume": 3417405.0}, {"date": "2025-10-07", "close": 0.012, "volume": 2052602.0}, {"date": "2025-10-08", "close": 0.011, "volume": 112666.0}, {"date": "2025-10-09", "close": 0.012, "volume": 308466.0}, {"date": "2025-10-10", "close": 0.011, "volume": 224164.0}, {"date": "2025-10-13", "close": 0.011, "volume": 4187398.0}, {"date": "2025-10-14", "close": 0.012, "volume": 3233538.0}, {"date": "2025-10-15", "close": 0.012, "volume": 8634616.0}, {"date": "2025-10-16", "close": 0.013, "volume": 16680276.0}, {"date": "2025-10-17", "close": 0.013, "volume": 15327893.0}, {"date": "2025-10-20", "close": 0.014, "volume": 9359955.0}, {"date": "2025-10-21", "close": 0.013, "volume": 15136682.0}, {"date": "2025-10-22", "close": 0.012, "volume": 1779884.0}, {"date": "2025-10-23", "close": 0.012, "volume": 2813785.0}, {"date": "2025-10-24", "close": 0.013, "volume": 682044.0}, {"date": "2025-10-27", "close": 0.012, "volume": 8975070.0}, {"date": "2025-10-28", "close": 0.01, "volume": 9305321.0}, {"date": "2025-10-29", "close": 0.01, "volume": 3106659.0}, {"date": "2025-10-30", "close": 0.0105, "volume": 1182187.0}, {"date": "2025-10-31", "close": 0.0105, "volume": 183578.0}, {"date": "2025-11-03", "close": 0.01, "volume": 728122.0}, {"date": "2025-11-04", "close": 0.01, "volume": 2671543.0}, {"date": "2025-11-05", "close": 0.01, "volume": 7993368.0}, {"date": "2025-11-06", "close": 0.011, "volume": 4370578.0}, {"date": "2025-11-07", "close": 0.01, "volume": 3566176.0}, {"date": "2025-11-10", "close": 0.01, "volume": 2798927.0}, {"date": "2025-11-11", "close": 0.01, "volume": 3763784.0}, {"date": "2025-11-12", "close": 0.01, "volume": 761955.0}, {"date": "2025-11-13", "close": 0.009, "volume": 252320.0}, {"date": "2025-11-14", "close": 0.0095, "volume": 157114.0}, {"date": "2025-11-17", "close": 0.009, "volume": 1800240.0}, {"date": "2025-11-18", "close": 0.0095, "volume": 11111.0}, {"date": "2025-11-19", "close": 0.009, "volume": 5175251.0}, {"date": "2025-11-20", "close": 0.009, "volume": 1736150.0}, {"date": "2025-11-21", "close": 0.009, "volume": 703847.0}, {"date": "2025-11-24", "close": 0.0095, "volume": 167751.0}, {"date": "2025-11-25", "close": 0.009, "volume": 8170.0}, {"date": "2025-11-26", "close": 0.009, "volume": 872652.0}, {"date": "2025-11-27", "close": 0.009, "volume": 59678.0}, {"date": "2025-11-28", "close": 0.01, "volume": 839535.0}, {"date": "2025-12-01", "close": 0.009, "volume": 152631.0}, {"date": "2025-12-02", "close": 0.009, "volume": 846143.0}, {"date": "2025-12-03", "close": 0.008, "volume": 183319.0}, {"date": "2025-12-04", "close": 0.009, "volume": 687386.0}, {"date": "2025-12-05", "close": 0.009, "volume": 1389076.0}, {"date": "2025-12-08", "close": 0.009, "volume": 7288.0}, {"date": "2025-12-09", "close": 0.009, "volume": 430696.0}, {"date": "2025-12-10", "close": 0.009, "volume": 100000.0}, {"date": "2025-12-11", "close": 0.0085, "volume": 1094166.0}, {"date": "2025-12-12", "close": 0.009, "volume": 712227.0}, {"date": "2025-12-15", "close": 0.008, "volume": 389102.0}, {"date": "2025-12-16", "close": 0.009, "volume": 3145689.0}, {"date": "2025-12-17", "close": 0.008, "volume": 437442.0}, {"date": "2025-12-18", "close": 0.008, "volume": 943208.0}, {"date": "2025-12-19", "close": 0.008, "volume": 1455892.0}, {"date": "2025-12-22", "close": 0.008, "volume": 224700.0}, {"date": "2025-12-23", "close": 0.008, "volume": 412694.0}, {"date": "2025-12-24", "close": 0.008, "volume": 357629.0}, {"date": "2025-12-29", "close": 0.009, "volume": 761858.0}, {"date": "2025-12-30", "close": 0.008, "volume": 265544.0}, {"date": "2026-01-02", "close": 0.008, "volume": 195911.0}, {"date": "2026-01-05", "close": 0.008, "volume": 410671.0}, {"date": "2026-01-06", "close": 0.009, "volume": 4630763.0}, {"date": "2026-01-07", "close": 0.009, "volume": 7406458.0}, {"date": "2026-01-08", "close": 0.009, "volume": 1986970.0}, {"date": "2026-01-09", "close": 0.009, "volume": 3917831.0}, {"date": "2026-01-12", "close": 0.009, "volume": 2000101.0}, {"date": "2026-01-13", "close": 0.009, "volume": 1642627.0}, {"date": "2026-01-14", "close": 0.009, "volume": 2447895.0}, {"date": "2026-01-15", "close": 0.01, "volume": 13014470.0}, {"date": "2026-01-16", "close": 0.01, "volume": 240742.0}, {"date": "2026-01-19", "close": 0.01, "volume": 483622.0}, {"date": "2026-01-20", "close": 0.0095, "volume": 3087055.0}, {"date": "2026-01-21", "close": 0.01, "volume": 1039554.0}, {"date": "2026-01-22", "close": 0.01, "volume": 80000.0}, {"date": "2026-01-23", "close": 0.01, "volume": 1747384.0}, {"date": "2026-01-27", "close": 0.01, "volume": 3170820.0}, {"date": "2026-01-28", "close": 0.01, "volume": 783310.0}, {"date": "2026-01-29", "close": 0.009, "volume": 643417.0}, {"date": "2026-01-30", "close": 0.01, "volume": 2402114.0}, {"date": "2026-02-02", "close": 0.009, "volume": 2216745.0}, {"date": "2026-02-03", "close": 0.009, "volume": 981543.0}, {"date": "2026-02-04", "close": 0.009, "volume": 10204.0}, {"date": "2026-02-05", "close": 0.008, "volume": 9478766.0}, {"date": "2026-02-06", "close": 0.008, "volume": 967338.0}, {"date": "2026-02-10", "close": 0.008, "volume": 14417.0}, {"date": "2026-02-11", "close": 0.008, "volume": 400000.0}, {"date": "2026-02-12", "close": 0.008, "volume": 2233.0}, {"date": "2026-02-16", "close": 0.008, "volume": 210000.0}, {"date": "2026-02-17", "close": 0.01, "volume": 33282363.0}, {"date": "2026-02-18", "close": 0.01, "volume": 3866339.0}, {"date": "2026-02-19", "close": 0.009, "volume": 14200.0}, {"date": "2026-02-20", "close": 0.009, "volume": 763747.0}, {"date": "2026-02-23", "close": 0.0095, "volume": 316000.0}, {"date": "2026-02-24", "close": 0.009, "volume": 189916.0}, {"date": "2026-02-25", "close": 0.0095, "volume": 781490.0}, {"date": "2026-02-26", "close": 0.009, "volume": 70098.0}, {"date": "2026-02-27", "close": 0.0095, "volume": 1300000.0}, {"date": "2026-03-02", "close": 0.01, "volume": 220000.0}, {"date": "2026-03-03", "close": 0.01, "volume": 439700.0}, {"date": "2026-03-04", "close": 0.009, "volume": 1169334.0}, {"date": "2026-03-05", "close": 0.009, "volume": 658250.0}, {"date": "2026-03-06", "close": 0.009, "volume": 50000.0}, {"date": "2026-03-09", "close": 0.009, "volume": 2994695.0}, {"date": "2026-03-11", "close": 0.009, "volume": 375000.0}, {"date": "2026-03-12", "close": 0.008, "volume": 250000.0}, {"date": "2026-03-16", "close": 0.0085, "volume": 419723.0}, {"date": "2026-03-17", "close": 0.0085, "volume": 363875.0}, {"date": "2026-03-18", "close": 0.0085, "volume": 416777.0}, {"date": "2026-03-19", "close": 0.008, "volume": 152072.0}, {"date": "2026-03-20", "close": 0.0085, "volume": 5000.0}, {"date": "2026-03-23", "close": 0.008, "volume": 1139612.0}, {"date": "2026-03-24", "close": 0.008, "volume": 100000.0}, {"date": "2026-03-25", "close": 0.008, "volume": 100000.0}, {"date": "2026-03-26", "close": 0.008, "volume": 2990000.0}, {"date": "2026-03-27", "close": 0.008, "volume": 6093433.0}, {"date": "2026-03-30", "close": 0.008, "volume": 3067.0}, {"date": "2026-04-01", "close": 0.008, "volume": 607455.0}, {"date": "2026-04-07", "close": 0.008, "volume": 290697.0}, {"date": "2026-04-08", "close": 0.008, "volume": 226272.0}, {"date": "2026-04-09", "close": 0.008, "volume": 3967419.0}, {"date": "2026-04-10", "close": 0.009, "volume": 500000.0}, {"date": "2026-04-13", "close": 0.008, "volume": 455000.0}, {"date": "2026-04-14", "close": 0.009, "volume": 1350000.0}, {"date": "2026-04-17", "close": 0.008, "volume": 1014455.0}, {"date": "2026-04-20", "close": 0.008, "volume": 59700.0}, {"date": "2026-04-21", "close": 0.0085, "volume": 2365492.0}, {"date": "2026-04-22", "close": 0.0085, "volume": 1137386.0}, {"date": "2026-04-23", "close": 0.008, "volume": 43333.0}, {"date": "2026-04-24", "close": 0.008, "volume": 759242.0}, {"date": "2026-04-27", "close": 0.0085, "volume": 751333.0}, {"date": "2026-04-29", "close": 0.008, "volume": 1095635.0}, {"date": "2026-04-30", "close": 0.008, "volume": 808668.0}, {"date": "2026-05-05", "close": 0.007, "volume": 1586262.0}, {"date": "2026-05-06", "close": 0.008, "volume": 100000.0}, {"date": "2026-05-07", "close": 0.008, "volume": 3916992.0}, {"date": "2026-05-08", "close": 0.007, "volume": 4770.0}, {"date": "2026-05-11", "close": 0.008, "volume": 35000.0}, {"date": "2026-05-12", "close": 0.008, "volume": 85704.0}, {"date": "2026-05-13", "close": 0.008, "volume": 33567.0}, {"date": "2026-05-14", "close": 0.008, "volume": 339999.0}, {"date": "2026-05-18", "close": 0.008, "volume": 629700.0}, {"date": "2026-05-19", "close": 0.007, "volume": 13324.0}, {"date": "2026-05-25", "close": 0.007, "volume": 166000.0}, {"date": "2026-05-26", "close": 0.007, "volume": 10500.0}, {"date": "2026-05-27", "close": 0.007, "volume": 4484735.0}, {"date": "2026-05-28", "close": 0.007, "volume": 627402.0}, {"date": "2026-05-29", "close": 0.007, "volume": 205140.0}, {"date": "2026-06-01", "close": 0.007, "volume": 634685.0}, {"date": "2026-06-03", "close": 0.006, "volume": 1010500.0}, {"date": "2026-06-04", "close": 0.006, "volume": 5952767.0}, {"date": "2026-06-05", "close": 0.006, "volume": 247039.0}, {"date": "2026-06-09", "close": 0.006, "volume": 821493.0}, {"date": "2026-06-10", "close": 0.006, "volume": 1178987.0}, {"date": "2026-06-11", "close": 0.005, "volume": 3831594.0}, {"date": "2026-06-12", "close": 0.005, "volume": 335258.0}, {"date": "2026-06-15", "close": 0.005, "volume": 5501087.0}, {"date": "2026-06-16", "close": 0.005, "volume": 400000.0}, {"date": "2026-06-17", "close": 0.005, "volume": 1147643.0}, {"date": "2026-06-18", "close": 0.005, "volume": 568324.0}, {"date": "2026-06-23", "close": 0.008, "volume": 19364715.0}, {"date": "2026-06-24", "close": 0.006, "volume": 3612647.0}, {"date": "2026-06-25", "close": 0.006, "volume": 7822353.0}, {"date": "2026-06-26", "close": 0.005, "volume": 1880000.0}, {"date": "2026-06-29", "close": 0.005, "volume": 1583926.0}, {"date": "2026-06-30", "close": 0.005, "volume": 10628633.0}, {"date": "2026-07-01", "close": 0.005, "volume": 2031352.0}, {"date": "2026-07-02", "close": 0.005, "volume": 14909.0}, {"date": "2026-07-06", "close": 0.005, "volume": 4519603.0}, {"date": "2026-07-07", "close": 0.005, "volume": 245000.0}, {"date": "2026-07-08", "close": 0.005, "volume": 700000.0}, {"date": "2026-07-09", "close": 0.0045, "volume": 685552.0}, {"date": "2026-07-10", "close": 0.004, "volume": 2219900.0}, {"date": "2026-07-14", "close": 0.004, "volume": 113370.0}, {"date": "2026-07-16", "close": 0.005, "volume": 2270739.0}, {"date": "2026-07-17", "close": 0.005, "volume": 12000.0}, {"date": "2026-07-21", "close": 0.004, "volume": 152716.0}, {"date": "2026-07-22", "close": 0.004, "volume": 400000.0}, {"date": "2026-07-23", "close": 0.004, "volume": 290004.0}, {"date": "2026-07-28", "close": 0.0045, "volume": 438008.0}, {"date": "2026-07-29", "close": 0.004, "volume": 120000.0}, {"date": "2026-07-30", "close": 0.005, "volume": 30000.0}, {"date": "2026-07-31", "close": 0.004, "volume": 776102.0}, {"date": "2026-08-03", "close": 0.0045, "volume": 325000.0}, {"date": "2026-08-04", "close": 0.0045, "volume": 3856267.0}, {"date": "2026-08-05", "close": 0.005, "volume": 180000.0}], "refreshing": true}