{"ticker": "MRR", "overview": {"name": "Minrex Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MRR", "has_prices": true, "as_of": "2026-09-18", "last": 0.013, "prev_close": 0.014, "change": -0.0010000000000000009, "change_pct": -0.0714285714285715, "session_volume": 3081424.0, "vwap_5": 0.013590541689225973, "vwap_20": 0.014740088675535721, "vwap_60": 0.01504088389921403, "vwap_250": 0.015906004195869503, "high_52w": 0.024, "low_52w": 0.011, "avg_volume_20": 1378080.2, "sessions": 400, "market_cap": {"value": 30004146.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03124304", "src": "ASX", "ticker": "MRR", "cik": "", "company": "Minrex Resources Limited", "company_raw": "Minrex Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their MRR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124304", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "S. Durack", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-04", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T. Wilson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-20", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Hannon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-14", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/mrr", "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": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/mrr", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/mrr", "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": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/mrr", "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": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/mrr", "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": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/mrr", "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": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/mrr", "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": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-18", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/mrr", "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/mrr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-15", "source_url": "https://www.marketindex.com.au/asx/mrr", "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": "2023-09-13", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-23", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-15", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-16", "source_url": "https://www.marketindex.com.au/asx/mrr", "needs_ocr": 0}], "directors": [{"name": "D Hannon", "first_seen": "2017-09-14", "last_seen": "2017-09-14", "status": "past", "notices": 1}, {"name": "T. Wilson", "first_seen": "2019-05-20", "last_seen": "2019-05-20", "status": "past", "notices": 1}, {"name": "S. Durack", "first_seen": "2020-05-04", "last_seen": "2020-05-04", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MRR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2011-11-11", "close": 0.1754056, "volume": 594479.0}, {"date": "2011-11-14", "close": 0.163168, "volume": 416748.0}, {"date": "2011-11-15", "close": 0.163168, "volume": 244864.0}, {"date": "2011-11-16", "close": 0.163168, "volume": 134548.0}, {"date": "2011-11-17", "close": 0.163168, "volume": 558271.0}, {"date": "2011-11-18", "close": 0.163168, "volume": 361591.0}, {"date": "2011-11-22", "close": 0.1713264, "volume": 324537.0}, {"date": "2011-11-25", "close": 0.163168, "volume": 153216.0}, {"date": "2011-11-30", "close": 0.163168, "volume": 36772.0}, {"date": "2011-12-01", "close": 0.1550096, "volume": 39836.0}, {"date": "2011-12-05", "close": 0.1550096, "volume": 18386.0}, {"date": "2011-12-09", "close": 0.1550096, "volume": 12257.0}, {"date": "2011-12-13", "close": 0.1550096, "volume": 50990.0}, {"date": "2011-12-14", "close": 0.1550096, "volume": 30643.0}, {"date": "2011-12-19", "close": 0.1550096, "volume": 252378.0}, {"date": "2011-12-20", "close": 0.1468512, "volume": 35669.0}, {"date": "2012-01-04", "close": 0.1386928, "volume": 22063.0}, {"date": "2012-01-05", "close": 0.1468512, "volume": 18386.0}, {"date": "2012-01-09", "close": 0.1468512, "volume": 12257.0}, {"date": "2012-01-10", "close": 0.1468512, "volume": 12257.0}, {"date": "2012-01-12", "close": 0.1468512, "volume": 12257.0}, {"date": "2012-01-13", "close": 0.1468512, "volume": 12257.0}, {"date": "2012-01-16", "close": 0.1468512, "volume": 12257.0}, {"date": "2012-01-17", "close": 0.1468512, "volume": 6129.0}, {"date": "2012-01-18", "close": 0.1468512, "volume": 12257.0}, {"date": "2012-01-19", "close": 0.1468512, "volume": 18386.0}, {"date": "2012-01-23", "close": 0.1468512, "volume": 12257.0}, {"date": "2012-01-24", "close": 0.1468512, "volume": 73544.0}, {"date": "2012-01-25", "close": 0.1468512, "volume": 128702.0}, {"date": "2012-01-31", "close": 0.1468512, "volume": 12257.0}, {"date": "2012-02-01", "close": 0.1468512, "volume": 30643.0}, {"date": "2012-02-02", "close": 0.1468512, "volume": 24515.0}, {"date": "2012-02-07", "close": 0.1509304, "volume": 45757.0}, {"date": "2012-02-08", "close": 0.1509304, "volume": 18386.0}, {"date": "2012-02-13", "close": 0.1509304, "volume": 18386.0}, {"date": "2012-02-14", "close": 0.1509304, "volume": 24515.0}, {"date": "2012-02-15", "close": 0.1509304, "volume": 73544.0}, {"date": "2012-02-17", "close": 0.1509304, "volume": 27579.0}, {"date": "2012-02-21", "close": 0.1509304, "volume": 12257.0}, {"date": "2012-02-22", "close": 0.1509304, "volume": 24723.0}, {"date": "2012-02-23", "close": 0.1468512, "volume": 24515.0}, {"date": "2012-02-24", "close": 0.1468512, "volume": 26966.0}, {"date": "2012-02-27", "close": 0.142772, "volume": 95607.0}, {"date": "2012-02-29", "close": 0.142772, "volume": 24515.0}, {"date": "2012-03-01", "close": 0.142772, "volume": 12257.0}, {"date": "2012-03-02", "close": 0.142772, "volume": 30643.0}, {"date": "2012-03-07", "close": 0.142772, "volume": 183860.0}, {"date": "2012-03-12", "close": 0.142772, "volume": 24515.0}, {"date": "2012-03-13", "close": 0.142772, "volume": 18386.0}, {"date": "2012-03-14", "close": 0.142772, "volume": 6129.0}, {"date": "2012-03-20", "close": 0.1386928, "volume": 79672.0}, {"date": "2012-03-26", "close": 0.1386928, "volume": 12257.0}, {"date": "2012-03-27", "close": 0.1386928, "volume": 18386.0}, {"date": "2012-04-17", "close": 0.1386928, "volume": 6129.0}, {"date": "2012-04-18", "close": 0.1386928, "volume": 98058.0}, {"date": "2012-04-19", "close": 0.1386928, "volume": 18386.0}, {"date": "2012-04-20", "close": 0.1386928, "volume": 30643.0}, {"date": "2012-04-23", "close": 0.1386928, "volume": 24515.0}, {"date": "2012-04-26", "close": 0.1386928, "volume": 6130.0}, {"date": "2012-04-27", "close": 0.1386928, "volume": 36772.0}, {"date": "2012-04-30", "close": 0.1386928, "volume": 288045.0}, {"date": "2012-05-03", "close": 0.1386928, "volume": 275789.0}, {"date": "2012-05-04", "close": 0.1346136, "volume": 49029.0}, {"date": "2012-05-07", "close": 0.1305344, "volume": 140959.0}, {"date": "2012-05-09", "close": 0.1305344, "volume": 61287.0}, {"date": "2012-05-10", "close": 0.1386928, "volume": 134830.0}, {"date": "2012-05-14", "close": 0.1386928, "volume": 8580.0}, {"date": "2012-05-15", "close": 0.1346136, "volume": 61287.0}, {"date": "2012-05-29", "close": 0.122376, "volume": 12257.0}, {"date": "2012-05-31", "close": 0.1305344, "volume": 12257.0}, {"date": "2012-06-04", "close": 0.1305344, "volume": 49029.0}, {"date": "2012-06-27", "close": 0.1060592, "volume": 12257.0}, {"date": "2012-06-29", "close": 0.1142176, "volume": 61287.0}, {"date": "2012-07-04", "close": 0.1060592, "volume": 36772.0}, {"date": "2012-07-16", "close": 0.122376, "volume": 12257.0}, {"date": "2012-07-18", "close": 0.1142176, "volume": 12257.0}, {"date": "2012-07-23", "close": 0.1142176, "volume": 24515.0}, {"date": "2012-08-17", "close": 0.1346136, "volume": 140959.0}, {"date": "2012-08-24", "close": 0.1142176, "volume": 12257.0}, {"date": "2012-08-28", "close": 0.1142176, "volume": 24515.0}, {"date": "2012-08-30", "close": 0.1386928, "volume": 122573.0}, {"date": "2012-08-31", "close": 0.1590888, "volume": 104187.0}, {"date": "2012-09-03", "close": 0.1468512, "volume": 85801.0}, {"date": "2012-09-04", "close": 0.1386928, "volume": 42901.0}, {"date": "2012-09-06", "close": 0.1346136, "volume": 91930.0}, {"date": "2012-09-11", "close": 0.1346136, "volume": 24515.0}, {"date": "2012-09-12", "close": 0.1468512, "volume": 147088.0}, {"date": "2012-09-26", "close": 0.1305344, "volume": 49029.0}, {"date": "2012-10-03", "close": 0.1305344, "volume": 12257.0}, {"date": "2012-10-17", "close": 0.1060592, "volume": 12257.0}, {"date": "2012-11-06", "close": 0.1060592, "volume": 24515.0}, {"date": "2012-11-07", "close": 0.1060592, "volume": 30643.0}, {"date": "2012-11-09", "close": 0.1060592, "volume": 67415.0}, {"date": "2012-11-15", "close": 0.1060592, "volume": 24515.0}, {"date": "2012-11-19", "close": 0.0979008, "volume": 24515.0}, {"date": "2012-11-20", "close": 0.0979008, "volume": 40542.0}, {"date": "2012-11-22", "close": 0.0979008, "volume": 2358.0}, {"date": "2012-11-23", "close": 0.0979008, "volume": 18386.0}, {"date": "2012-11-28", "close": 0.0979008, "volume": 27579.0}, {"date": "2012-12-04", "close": 0.0979008, "volume": 12257.0}, {"date": "2012-12-11", "close": 0.0979008, "volume": 24515.0}, {"date": "2013-01-03", "close": 0.081584, "volume": 73544.0}, {"date": "2013-01-04", "close": 0.081584, "volume": 12257.0}, {"date": "2013-01-10", "close": 0.081584, "volume": 36772.0}, {"date": "2013-01-17", "close": 0.081584, "volume": 12257.0}, {"date": "2013-01-18", "close": 0.0979008, "volume": 49029.0}, {"date": "2013-02-14", "close": 0.081584, "volume": 24515.0}, {"date": "2013-02-18", "close": 0.081584, "volume": 12257.0}, {"date": "2013-02-19", "close": 0.0734256, "volume": 49520.0}, {"date": "2013-03-11", "close": 0.0652672, "volume": 24515.0}, {"date": "2013-03-18", "close": 0.0571088, "volume": 79672.0}, {"date": "2013-04-09", "close": 0.0734256, "volume": 22980.0}, {"date": "2013-04-15", "close": 0.0734256, "volume": 13792.0}, {"date": "2013-04-18", "close": 0.0571088, "volume": 114912.0}, {"date": "2013-04-24", "close": 0.0571088, "volume": 582222.0}, {"date": "2013-04-30", "close": 0.06771472, "volume": 12257.0}, {"date": "2013-05-03", "close": 0.081584, "volume": 110316.0}, {"date": "2013-05-08", "close": 0.081584, "volume": 18386.0}, {"date": "2013-05-15", "close": 0.081584, "volume": 12257.0}, {"date": "2013-05-16", "close": 0.081584, "volume": 37262.0}, {"date": "2013-05-20", "close": 0.081584, "volume": 18386.0}, {"date": "2013-05-21", "close": 0.081584, "volume": 66925.0}, {"date": "2013-05-22", "close": 0.0734256, "volume": 208374.0}, {"date": "2013-05-23", "close": 0.0734256, "volume": 80163.0}, {"date": "2013-05-29", "close": 0.0734256, "volume": 18386.0}, {"date": "2013-05-30", "close": 0.0734256, "volume": 79672.0}, {"date": "2013-05-31", "close": 0.07097808, "volume": 85801.0}, {"date": "2013-06-03", "close": 0.07179392, "volume": 18386.0}, {"date": "2013-06-05", "close": 0.07179392, "volume": 42901.0}, {"date": "2013-06-11", "close": 0.07179392, "volume": 61287.0}, {"date": "2013-06-28", "close": 0.061188, "volume": 122573.0}, {"date": "2013-07-02", "close": 0.061188, "volume": 24515.0}, {"date": "2013-07-24", "close": 0.0571088, "volume": 30643.0}, {"date": "2013-07-30", "close": 0.0571088, "volume": 18386.0}, {"date": "2013-08-08", "close": 0.0489504, "volume": 12257.0}, {"date": "2013-09-12", "close": 0.0530296, "volume": 12257.0}, {"date": "2013-09-13", "close": 0.0571088, "volume": 61287.0}, {"date": "2013-09-16", "close": 0.0571088, "volume": 245146.0}, {"date": "2013-09-18", "close": 0.0571088, "volume": 17160.0}, {"date": "2013-09-23", "close": 0.061188, "volume": 12257.0}, {"date": "2013-11-15", "close": 0.081584, "volume": 159345.0}, {"date": "2013-11-22", "close": 0.0734256, "volume": 12257.0}, {"date": "2013-11-27", "close": 0.0734256, "volume": 79672.0}, {"date": "2013-12-16", "close": 0.0652672, "volume": 12257.0}, {"date": "2014-01-13", "close": 0.0652672, "volume": 61287.0}, {"date": "2014-02-06", "close": 0.0652672, "volume": 12257.0}, {"date": "2014-02-11", "close": 0.0652672, "volume": null}, {"date": "2014-03-10", "close": 0.0652672, "volume": 30643.0}, {"date": "2014-03-28", "close": 0.0652672, "volume": 85801.0}, {"date": "2014-03-31", "close": 0.0652672, "volume": 67415.0}, {"date": "2014-04-10", "close": 0.04160784, "volume": 39836.0}, {"date": "2014-04-14", "close": 0.0571088, "volume": 70480.0}, {"date": "2014-04-17", "close": 0.0571088, "volume": 52094.0}, {"date": "2014-04-29", "close": 0.0489504, "volume": 9193.0}, {"date": "2014-05-01", "close": 0.0448712, "volume": 36772.0}, {"date": "2014-05-06", "close": 0.04568704, "volume": 24515.0}, {"date": "2014-05-26", "close": 0.0489504, "volume": 12257.0}, {"date": "2014-06-06", "close": 0.07424144, "volume": 12257.0}, {"date": "2014-06-17", "close": 0.081584, "volume": 24515.0}, {"date": "2014-06-19", "close": 0.0979008, "volume": 24515.0}, {"date": "2014-06-20", "close": 0.1142176, "volume": 24515.0}, {"date": "2014-06-23", "close": 0.1142176, "volume": 60429.0}, {"date": "2014-06-24", "close": 0.1142176, "volume": 858.0}, {"date": "2014-06-25", "close": 0.1305344, "volume": 12257.0}, {"date": "2014-06-26", "close": 0.1305344, "volume": 14709.0}, {"date": "2014-06-27", "close": 0.1305344, "volume": 12257.0}, {"date": "2014-07-08", "close": 0.1305344, "volume": 83350.0}, {"date": "2014-07-09", "close": 0.122376, "volume": 36772.0}, {"date": "2014-07-31", "close": 0.122376, "volume": 36772.0}, {"date": "2014-08-08", "close": 0.0979008, "volume": 85801.0}, {"date": "2014-08-11", "close": 0.0979008, "volume": 24515.0}, {"date": "2014-08-13", "close": 0.122376, "volume": 30643.0}, {"date": "2014-08-18", "close": 0.122376, "volume": 24515.0}, {"date": "2014-08-19", "close": 0.122376, "volume": 30643.0}, {"date": "2014-09-17", "close": 0.0897424, "volume": 11399.0}, {"date": "2014-09-22", "close": 0.0897424, "volume": 858.0}, {"date": "2014-09-24", "close": 0.0897424, "volume": 12257.0}, {"date": "2014-09-25", "close": 0.0856632, "volume": 12257.0}, {"date": "2014-09-30", "close": 0.0897424, "volume": 12257.0}, {"date": "2014-12-03", "close": 0.0652672, "volume": 30643.0}, {"date": "2014-12-04", "close": 0.0652672, "volume": 61287.0}, {"date": "2015-01-28", "close": 0.0652672, "volume": 30643.0}, {"date": "2015-02-09", "close": 0.04731872, "volume": 44494.0}, {"date": "2015-02-19", "close": 0.0530296, "volume": 110316.0}, {"date": "2015-03-05", "close": 0.0530296, "volume": 98058.0}, {"date": "2015-04-16", "close": 0.0448712, "volume": 49029.0}, {"date": "2015-05-06", "close": 0.040792, "volume": 986713.0}, {"date": "2015-05-14", "close": 0.0448712, "volume": 98058.0}, {"date": "2015-05-25", "close": 0.05466128, "volume": 367719.0}, {"date": "2015-05-26", "close": 0.05466128, "volume": 61287.0}, {"date": "2015-05-28", "close": 0.061188, "volume": 15322.0}, {"date": "2015-06-18", "close": 0.0693464, "volume": 18386.0}, {"date": "2015-06-19", "close": 0.0693464, "volume": 18386.0}, {"date": "2015-06-23", "close": 0.0693464, "volume": 28437.0}, {"date": "2015-07-08", "close": 0.1060592, "volume": 131766.0}, {"date": "2015-07-10", "close": 0.1142176, "volume": 141940.0}, {"date": "2015-07-14", "close": 0.1060592, "volume": 65209.0}, {"date": "2015-07-15", "close": 0.1060592, "volume": 11070.0}, {"date": "2015-07-21", "close": 0.0856632, "volume": 601796.0}, {"date": "2015-07-29", "close": 0.1142176, "volume": 91243.0}, {"date": "2015-08-06", "close": 0.1060592, "volume": 57070.0}, {"date": "2015-08-11", "close": 0.0938216, "volume": 57977.0}, {"date": "2015-08-18", "close": 0.1060592, "volume": 3677.0}, {"date": "2015-08-21", "close": 0.1142176, "volume": 30643.0}, {"date": "2015-08-24", "close": 0.1142176, "volume": 90704.0}, {"date": "2015-08-25", "close": 0.1142176, "volume": 3458.0}, {"date": "2015-09-14", "close": 0.1386928, "volume": 400911.0}, {"date": "2015-09-15", "close": 0.142772, "volume": 286518.0}, {"date": "2015-09-16", "close": 0.1509304, "volume": 368524.0}, {"date": "2015-09-17", "close": 0.122376, "volume": 52308.0}, {"date": "2015-09-18", "close": 0.1305344, "volume": 42901.0}, {"date": "2015-09-22", "close": 0.122376, "volume": 61684.0}, {"date": "2015-09-23", "close": 0.1182968, "volume": 20837.0}, {"date": "2015-09-24", "close": 0.1182968, "volume": 30643.0}, {"date": "2015-09-25", "close": 0.1142176, "volume": 19612.0}, {"date": "2015-09-28", "close": 0.1142176, "volume": 24515.0}, {"date": "2015-09-30", "close": 0.1142176, "volume": 6374.0}, {"date": "2015-10-08", "close": 0.1305344, "volume": 98426.0}, {"date": "2015-10-15", "close": 0.1305344, "volume": 43146.0}, {"date": "2015-10-16", "close": 0.122376, "volume": 6742.0}, {"date": "2015-10-20", "close": 0.1386928, "volume": 9469.0}, {"date": "2015-10-21", "close": 0.1386928, "volume": 14709.0}, {"date": "2015-10-23", "close": 0.1468512, "volume": 73226.0}, {"date": "2015-10-27", "close": 0.1468512, "volume": 6129.0}, {"date": "2015-10-28", "close": 0.1468512, "volume": 544.0}, {"date": "2015-10-29", "close": 0.1468512, "volume": 40666.0}, {"date": "2015-11-05", "close": 0.142772, "volume": 10215.0}, {"date": "2015-11-09", "close": 0.1386928, "volume": 4903.0}, {"date": "2015-11-16", "close": 0.1264552, "volume": 54601.0}, {"date": "2015-11-19", "close": 0.1346136, "volume": 12257.0}, {"date": "2016-02-24", "close": 0.0489504, "volume": 188162.0}, {"date": "2016-02-25", "close": 0.05058208, "volume": 12257.0}, {"date": "2016-02-26", "close": 0.0489504, "volume": 70726.0}, {"date": "2016-03-17", "close": 0.0326336, "volume": 12257.0}, {"date": "2016-03-29", "close": 0.0367128, "volume": 6864.0}, {"date": "2016-03-30", "close": 0.03589696, "volume": 18386.0}, {"date": "2016-04-06", "close": 0.0367128, "volume": 3677.0}, {"date": "2016-04-08", "close": 0.040792, "volume": 26966.0}, {"date": "2016-04-11", "close": 0.040792, "volume": 3677.0}, {"date": "2016-04-12", "close": 0.04568704, "volume": 53864.0}, {"date": "2016-04-13", "close": 0.0530296, "volume": 90909.0}, {"date": "2016-04-14", "close": 0.05629296, "volume": 116444.0}, {"date": "2016-04-15", "close": 0.061188, "volume": 21697.0}, {"date": "2016-04-18", "close": 0.061188, "volume": 82255.0}, {"date": "2016-04-27", "close": 0.0571088, "volume": 45965.0}, {"date": "2016-05-02", "close": 0.05629296, "volume": 122573.0}, {"date": "2016-05-03", "close": 0.05629296, "volume": 12902.0}, {"date": "2016-05-11", "close": 0.05629296, "volume": 42670.0}, {"date": "2016-05-18", "close": 0.0489504, "volume": 67415.0}, {"date": "2016-06-01", "close": 0.061188, "volume": 116444.0}, {"date": "2016-06-09", "close": 0.07505728, "volume": 4596.0}, {"date": "2016-06-10", "close": 0.0979008, "volume": 6679.0}, {"date": "2016-06-14", "close": 0.0979008, "volume": 37262.0}, {"date": "2016-06-15", "close": 0.081584, "volume": 52688.0}, {"date": "2016-06-17", "close": 0.09846, "volume": 101564.0}, {"date": "2016-06-20", "close": 0.09846, "volume": 9893.0}, {"date": "2016-06-23", "close": 0.09846, "volume": 20313.0}, {"date": "2016-06-24", "close": 0.108306, "volume": 84298.0}, {"date": "2016-06-30", "close": 0.108306, "volume": 35547.0}, {"date": "2016-07-11", "close": 0.0876294, "volume": 392945.0}, {"date": "2016-07-12", "close": 0.088614, "volume": 152346.0}, {"date": "2016-07-13", "close": 0.078768, "volume": 197542.0}, {"date": "2016-07-14", "close": 0.078768, "volume": 222446.0}, {"date": "2016-07-15", "close": 0.108306, "volume": 406.0}, {"date": "2016-07-18", "close": 0.078768, "volume": 69824.0}, {"date": "2016-07-22", "close": 0.0876294, "volume": 87548.0}, {"date": "2016-07-25", "close": 0.088614, "volume": 121579.0}, {"date": "2016-07-27", "close": 0.0895986, "volume": 20313.0}, {"date": "2016-08-01", "close": 0.09846, "volume": 81251.0}, {"date": "2016-08-04", "close": 0.108306, "volume": 5688.0}, {"date": "2016-08-05", "close": 0.118152, "volume": 20313.0}, {"date": "2016-08-08", "close": 0.118152, "volume": 86329.0}, {"date": "2016-08-09", "close": 0.118152, "volume": 25391.0}, {"date": "2016-08-10", "close": 0.118152, "volume": 210559.0}, {"date": "2016-08-17", "close": 0.093537, "volume": 152346.0}, {"date": "2016-08-19", "close": 0.09846, "volume": 88869.0}, {"date": "2016-08-24", "close": 0.118152, "volume": 11589.0}, {"date": "2016-09-07", "close": 0.0895986, "volume": 101564.0}, {"date": "2016-09-09", "close": 0.0807372, "volume": 147268.0}, {"date": "2016-09-20", "close": 0.083691, "volume": 101564.0}, {"date": "2016-09-22", "close": 0.083691, "volume": 101564.0}, {"date": "2016-09-28", "close": 0.073845, "volume": 177736.0}, {"date": "2016-09-29", "close": 0.078768, "volume": 81251.0}, {"date": "2016-10-03", "close": 0.078768, "volume": 4618.0}, {"date": "2016-10-13", "close": 0.09846, "volume": 25391.0}, {"date": "2016-11-04", "close": 0.088614, "volume": 31739.0}, {"date": "2016-11-09", "close": 0.059076, "volume": 152346.0}, {"date": "2016-11-15", "close": 0.059076, "volume": 15235.0}, {"date": "2016-11-16", "close": 0.059076, "volume": 298345.0}, {"date": "2016-11-22", "close": 0.0600606, "volume": 12188.0}, {"date": "2016-11-23", "close": 0.0600606, "volume": 30469.0}, {"date": "2016-11-28", "close": 0.059076, "volume": 132033.0}, {"date": "2016-11-30", "close": 0.059076, "volume": 507820.0}, {"date": "2016-12-14", "close": 0.0551376, "volume": 30521.0}, {"date": "2016-12-30", "close": 0.0502146, "volume": 150378.0}, {"date": "2017-01-13", "close": 0.073845, "volume": 4215.0}, {"date": "2017-03-07", "close": 0.059076, "volume": 173743.0}, {"date": "2017-03-14", "close": 0.0620298, "volume": 10156.0}, {"date": "2017-03-17", "close": 0.0679374, "volume": 88869.0}, {"date": "2017-03-21", "close": 0.063999, "volume": 4618.0}, {"date": "2017-03-28", "close": 0.0610452, "volume": 35087.0}, {"date": "2017-03-29", "close": 0.0669528, "volume": 2224.0}, {"date": "2017-05-01", "close": 0.0679374, "volume": 15235.0}, {"date": "2017-05-02", "close": 0.0649836, "volume": 25506.0}, {"date": "2017-05-10", "close": 0.0659682, "volume": 20314.0}, {"date": "2017-05-11", "close": 0.0659682, "volume": 10156.0}, {"date": "2017-05-15", "close": 0.0659682, "volume": 30469.0}, {"date": "2017-05-16", "close": 0.0659682, "volume": 10156.0}, {"date": "2017-06-13", "close": 0.0659682, "volume": 2633.0}, {"date": "2017-06-19", "close": 0.059076, "volume": 101564.0}, {"date": "2017-06-30", "close": 0.054153, "volume": 10156.0}, {"date": "2017-07-04", "close": 0.0502146, "volume": 25391.0}, {"date": "2017-07-05", "close": 0.04923, "volume": 208206.0}, {"date": "2017-08-03", "close": 0.0502146, "volume": 50782.0}, {"date": "2017-08-04", "close": 0.0511992, "volume": 152346.0}, {"date": "2017-09-07", "close": 0.05, "volume": 200000.0}, {"date": "2017-09-08", "close": 0.045, "volume": 100000.0}, {"date": "2017-10-06", "close": 0.055, "volume": 100000.0}, {"date": "2017-10-09", "close": 0.045, "volume": 45505.0}, {"date": "2017-10-18", "close": 0.056, "volume": 35505.0}, {"date": "2017-10-19", "close": 0.061, "volume": 43700.0}, {"date": "2017-10-23", "close": 0.062, "volume": 183000.0}, {"date": "2017-10-25", "close": 0.06, "volume": 25000.0}, {"date": "2017-10-27", "close": 0.065, "volume": 100000.0}, {"date": "2017-10-30", "close": 0.072, "volume": 260000.0}, {"date": "2017-11-01", "close": 0.075, "volume": 50000.0}, {"date": "2017-11-02", "close": 0.088, "volume": 456846.0}, {"date": "2017-11-03", "close": 0.08, "volume": 319728.0}, {"date": "2017-11-06", "close": 0.105, "volume": 3021500.0}, {"date": "2017-11-07", "close": 0.084, "volume": 1128382.0}, {"date": "2017-11-08", "close": 0.087, "volume": 90283.0}, {"date": "2017-11-09", "close": 0.1, "volume": 275000.0}, {"date": "2017-11-10", "close": 0.115, "volume": 915000.0}, {"date": "2017-11-13", "close": 0.15, "volume": 857500.0}, {"date": "2017-11-14", "close": 0.13, "volume": 152000.0}, {"date": "2017-11-15", "close": 0.15, "volume": 243836.0}, {"date": "2017-11-16", "close": 0.165, "volume": 1097098.0}, {"date": "2017-11-17", "close": 0.18, "volume": 471217.0}, {"date": "2017-11-20", "close": 0.18, "volume": 1193000.0}, {"date": "2017-11-21", "close": 0.195, "volume": 1186436.0}, {"date": "2017-11-28", "close": 0.14, "volume": 5776201.0}, {"date": "2017-11-29", "close": 0.115, "volume": 922483.0}, {"date": "2017-11-30", "close": 0.155, "volume": 2168854.0}, {"date": "2017-12-01", "close": 0.14, "volume": 587339.0}, {"date": "2017-12-04", "close": 0.12, "volume": 1284048.0}, {"date": "2017-12-05", "close": 0.125, "volume": 1104054.0}, {"date": "2017-12-06", "close": 0.11, "volume": 490337.0}, {"date": "2017-12-07", "close": 0.115, "volume": 471724.0}, {"date": "2017-12-08", "close": 0.12, "volume": 60585.0}, {"date": "2017-12-11", "close": 0.11, "volume": 365677.0}, {"date": "2017-12-12", "close": 0.105, "volume": 188919.0}, {"date": "2017-12-13", "close": 0.105, "volume": 65000.0}, {"date": "2017-12-14", "close": 0.1, "volume": 1206981.0}, {"date": "2017-12-18", "close": 0.095, "volume": 264600.0}, {"date": "2017-12-19", "close": 0.089, "volume": 800092.0}, {"date": "2017-12-20", "close": 0.089, "volume": 56125.0}, {"date": "2017-12-21", "close": 0.08, "volume": 502222.0}, {"date": "2017-12-22", "close": 0.08, "volume": 361604.0}, {"date": "2017-12-27", "close": 0.08, "volume": 37250.0}, {"date": "2017-12-28", "close": 0.08, "volume": 334724.0}, {"date": "2017-12-29", "close": 0.074, "volume": 10000.0}, {"date": "2018-01-02", "close": 0.073, "volume": 180000.0}, {"date": "2018-01-03", "close": 0.084, "volume": 742064.0}, {"date": "2018-01-04", "close": 0.085, "volume": 50000.0}, {"date": "2018-01-05", "close": 0.076, "volume": 105000.0}, {"date": "2018-01-08", "close": 0.08, "volume": 110000.0}, {"date": "2018-01-09", "close": 0.08, "volume": 80000.0}, {"date": "2018-01-10", "close": 0.08, "volume": 225030.0}, {"date": "2018-01-11", "close": 0.08, "volume": 302000.0}, {"date": "2018-01-12", "close": 0.089, "volume": 200000.0}, {"date": "2018-01-15", "close": 0.1, "volume": 996205.0}, {"date": "2018-01-16", "close": 0.105, "volume": 796657.0}, {"date": "2018-01-17", "close": 0.11, "volume": 1797547.0}, {"date": "2018-01-18", "close": 0.1, "volume": 745542.0}, {"date": "2018-01-19", "close": 0.11, "volume": 270421.0}, {"date": "2018-01-22", "close": 0.105, "volume": 158888.0}, {"date": "2018-01-23", "close": 0.081, "volume": 903359.0}, {"date": "2018-01-24", "close": 0.094, "volume": 139890.0}, {"date": "2018-01-25", "close": 0.12, "volume": 2061351.0}, {"date": "2018-01-29", "close": 0.125, "volume": 1495211.0}, {"date": "2018-01-30", "close": 0.105, "volume": 372178.0}, {"date": "2018-01-31", "close": 0.098, "volume": 287171.0}, {"date": "2018-02-01", "close": 0.098, "volume": 169525.0}, {"date": "2018-02-02", "close": 0.096, "volume": 163925.0}, {"date": "2018-02-05", "close": 0.085, "volume": 594472.0}, {"date": "2018-02-06", "close": 0.09, "volume": 203758.0}, {"date": "2018-02-07", "close": 0.09, "volume": 65665.0}, {"date": "2018-02-08", "close": 0.085, "volume": 48100.0}, {"date": "2018-02-09", "close": 0.089, "volume": 60000.0}, {"date": "2018-02-12", "close": 0.088, "volume": 109385.0}, {"date": "2018-02-13", "close": 0.081, "volume": 350000.0}, {"date": "2018-02-14", "close": 0.09, "volume": 10500.0}, {"date": "2018-02-15", "close": 0.09, "volume": 10000.0}, {"date": "2018-02-16", "close": 0.09, "volume": 3000.0}, {"date": "2018-02-21", "close": 0.086, "volume": 158949.0}, {"date": "2018-02-22", "close": 0.082, "volume": 20000.0}, {"date": "2018-02-23", "close": 0.082, "volume": 35969.0}, {"date": "2018-02-26", "close": 0.08, "volume": 250000.0}, {"date": "2018-02-27", "close": 0.079, "volume": 162165.0}, {"date": "2018-02-28", "close": 0.077, "volume": 147217.0}, {"date": "2018-03-01", "close": 0.075, "volume": 41082.0}, {"date": "2018-03-02", "close": 0.074, "volume": 25000.0}, {"date": "2018-03-07", "close": 0.073, "volume": 117857.0}, {"date": "2018-03-12", "close": 0.07, "volume": 250000.0}, {"date": "2018-03-13", "close": 0.063, "volume": 87000.0}, {"date": "2018-03-14", "close": 0.064, "volume": 90991.0}, {"date": "2018-03-16", "close": 0.07, "volume": 181065.0}, {"date": "2018-03-19", "close": 0.068, "volume": 206442.0}, {"date": "2018-03-21", "close": 0.07, "volume": 31262.0}, {"date": "2018-03-26", "close": 0.088, "volume": 2703697.0}, {"date": "2018-03-27", "close": 0.087, "volume": 3024159.0}, {"date": "2018-03-28", "close": 0.085, "volume": 915078.0}, {"date": "2018-03-29", "close": 0.087, "volume": 70968.0}, {"date": "2018-04-03", "close": 0.084, "volume": 76485.0}, {"date": "2018-04-04", "close": 0.082, "volume": 440788.0}, {"date": "2018-04-05", "close": 0.085, "volume": 172854.0}, {"date": "2018-04-09", "close": 0.076, "volume": 422200.0}, {"date": "2018-04-10", "close": 0.071, "volume": 326418.0}, {"date": "2018-04-11", "close": 0.07, "volume": 510123.0}, {"date": "2018-04-12", "close": 0.068, "volume": 221272.0}, {"date": "2018-04-13", "close": 0.061, "volume": 563133.0}, {"date": "2018-04-16", "close": 0.056, "volume": 821379.0}, {"date": "2018-04-17", "close": 0.053, "volume": 386747.0}, {"date": "2018-04-18", "close": 0.053, "volume": 175000.0}, {"date": "2018-04-19", "close": 0.056, "volume": 417431.0}, {"date": "2018-04-23", "close": 0.058, "volume": 10000.0}, {"date": "2018-04-24", "close": 0.059, "volume": 404019.0}, {"date": "2018-04-26", "close": 0.059, "volume": 97343.0}, {"date": "2018-04-27", "close": 0.056, "volume": 37000.0}, {"date": "2018-05-01", "close": 0.056, "volume": 27861.0}, {"date": "2018-05-02", "close": 0.051, "volume": 230000.0}, {"date": "2018-05-03", "close": 0.05, "volume": 274953.0}, {"date": "2018-05-04", "close": 0.055, "volume": 115000.0}, {"date": "2018-05-07", "close": 0.05, "volume": 177213.0}, {"date": "2018-05-08", "close": 0.055, "volume": 203720.0}, {"date": "2018-05-09", "close": 0.051, "volume": 551779.0}, {"date": "2018-05-10", "close": 0.055, "volume": 37714.0}, {"date": "2018-05-11", "close": 0.06, "volume": 16400.0}, {"date": "2018-05-14", "close": 0.055, "volume": 740458.0}, {"date": "2018-05-15", "close": 0.055, "volume": 140000.0}, {"date": "2018-05-16", "close": 0.058, "volume": 16813.0}, {"date": "2018-05-17", "close": 0.052, "volume": 122270.0}, {"date": "2018-05-18", "close": 0.051, "volume": 268930.0}, {"date": "2018-05-21", "close": 0.055, "volume": 103500.0}, {"date": "2018-05-22", "close": 0.05, "volume": 69000.0}, {"date": "2018-05-23", "close": 0.058, "volume": 53200.0}, {"date": "2018-05-24", "close": 0.056, "volume": 42625.0}, {"date": "2018-05-25", "close": 0.058, "volume": 96552.0}, {"date": "2018-05-28", "close": 0.05, "volume": 410192.0}, {"date": "2018-05-30", "close": 0.05, "volume": 335919.0}, {"date": "2018-05-31", "close": 0.052, "volume": 49678.0}, {"date": "2018-06-01", "close": 0.05, "volume": 540705.0}, {"date": "2018-06-04", "close": 0.049, "volume": 739499.0}, {"date": "2018-06-05", "close": 0.049, "volume": 564358.0}, {"date": "2018-06-06", "close": 0.055, "volume": 2505366.0}, {"date": "2018-06-07", "close": 0.052, "volume": 630254.0}, {"date": "2018-06-08", "close": 0.052, "volume": 157868.0}, {"date": "2018-06-12", "close": 0.054, "volume": 41000.0}, {"date": "2018-06-13", "close": 0.052, "volume": 392859.0}, {"date": "2018-06-14", "close": 0.05, "volume": 35000.0}, {"date": "2018-06-15", "close": 0.053, "volume": 358706.0}, {"date": "2018-06-18", "close": 0.052, "volume": 36842.0}, {"date": "2018-06-19", "close": 0.052, "volume": 149029.0}, {"date": "2018-06-20", "close": 0.05, "volume": 28101.0}, {"date": "2018-06-21", "close": 0.044, "volume": 711356.0}, {"date": "2018-06-22", "close": 0.043, "volume": 61000.0}, {"date": "2018-06-25", "close": 0.045, "volume": 220000.0}, {"date": "2018-06-26", "close": 0.043, "volume": 315000.0}, {"date": "2018-06-27", "close": 0.042, "volume": 263436.0}, {"date": "2018-06-28", "close": 0.042, "volume": 102114.0}, {"date": "2018-06-29", "close": 0.041, "volume": 508324.0}, {"date": "2018-07-03", "close": 0.042, "volume": 50000.0}, {"date": "2018-07-05", "close": 0.046, "volume": 15283.0}, {"date": "2018-07-06", "close": 0.046, "volume": 13050.0}, {"date": "2018-07-09", "close": 0.042, "volume": 35000.0}, {"date": "2018-07-10", "close": 0.042, "volume": 69000.0}, {"date": "2018-07-11", "close": 0.04, "volume": 9780.0}, {"date": "2018-07-16", "close": 0.041, "volume": 100000.0}, {"date": "2018-07-18", "close": 0.042, "volume": 47810.0}, {"date": "2018-07-19", "close": 0.041, "volume": 56996.0}, {"date": "2018-07-20", "close": 0.041, "volume": 5000.0}, {"date": "2018-07-23", "close": 0.04, "volume": 185414.0}, {"date": "2018-07-24", "close": 0.038, "volume": 174790.0}, {"date": "2018-07-25", "close": 0.038, "volume": 148210.0}, {"date": "2018-07-26", "close": 0.037, "volume": 61380.0}, {"date": "2018-08-01", "close": 0.038, "volume": 31285.0}, {"date": "2018-08-02", "close": 0.039, "volume": 14951.0}, {"date": "2018-08-03", "close": 0.038, "volume": 14465.0}, {"date": "2018-08-06", "close": 0.038, "volume": 17458.0}, {"date": "2018-08-07", "close": 0.038, "volume": 27274.0}, {"date": "2018-08-08", "close": 0.038, "volume": 149653.0}, {"date": "2018-08-10", "close": 0.038, "volume": 13050.0}, {"date": "2018-08-14", "close": 0.035, "volume": 520000.0}, {"date": "2018-08-15", "close": 0.035, "volume": 12449.0}, {"date": "2018-08-16", "close": 0.032, "volume": 145948.0}, {"date": "2018-08-17", "close": 0.032, "volume": 39948.0}, {"date": "2018-08-20", "close": 0.035, "volume": 2500.0}, {"date": "2018-08-21", "close": 0.032, "volume": 135000.0}, {"date": "2018-08-22", "close": 0.033, "volume": 255450.0}, {"date": "2018-08-23", "close": 0.036, "volume": 6620.0}, {"date": "2018-08-24", "close": 0.036, "volume": 5052.0}, {"date": "2018-08-27", "close": 0.036, "volume": 20000.0}, {"date": "2018-08-28", "close": 0.035, "volume": 137951.0}, {"date": "2018-08-31", "close": 0.034, "volume": 4500.0}, {"date": "2018-09-05", "close": 0.034, "volume": 11000.0}, {"date": "2018-09-06", "close": 0.034, "volume": 80000.0}, {"date": "2018-09-10", "close": 0.032, "volume": 171516.0}, {"date": "2018-09-17", "close": 0.038, "volume": 45325.0}, {"date": "2018-09-21", "close": 0.033, "volume": 106849.0}, {"date": "2018-09-24", "close": 0.035, "volume": 137003.0}, {"date": "2018-09-27", "close": 0.03, "volume": 993501.0}, {"date": "2018-10-01", "close": 0.03, "volume": 45148.0}, {"date": "2018-10-04", "close": 0.03, "volume": 170000.0}, {"date": "2018-10-15", "close": 0.03, "volume": 70000.0}, {"date": "2018-10-16", "close": 0.03, "volume": 61852.0}, {"date": "2018-10-22", "close": 0.03, "volume": 30000.0}, {"date": "2018-10-26", "close": 0.025, "volume": 80000.0}, {"date": "2018-10-30", "close": 0.022, "volume": 200000.0}, {"date": "2018-11-02", "close": 0.023, "volume": 31000.0}, {"date": "2018-11-05", "close": 0.024, "volume": 60526.0}, {"date": "2018-11-12", "close": 0.025, "volume": 149391.0}, {"date": "2018-11-15", "close": 0.03, "volume": 59100.0}, {"date": "2018-11-20", "close": 0.03, "volume": 40000.0}, {"date": "2018-11-26", "close": 0.023, "volume": 429000.0}, {"date": "2018-11-27", "close": 0.02, "volume": 223480.0}, {"date": "2018-11-28", "close": 0.02, "volume": 13000.0}, {"date": "2018-11-30", "close": 0.02, "volume": 308095.0}, {"date": "2018-12-13", "close": 0.02, "volume": 81876.0}, {"date": "2018-12-14", "close": 0.02, "volume": 50000.0}, {"date": "2018-12-18", "close": 0.024, "volume": 33000.0}, {"date": "2018-12-21", "close": 0.02, "volume": 200000.0}, {"date": "2018-12-27", "close": 0.02, "volume": 208000.0}, {"date": "2018-12-28", "close": 0.02, "volume": 169000.0}, {"date": "2019-01-04", "close": 0.023, "volume": 30000.0}, {"date": "2019-01-07", "close": 0.023, "volume": 43478.0}, {"date": "2019-01-09", "close": 0.022, "volume": 70000.0}, {"date": "2019-01-10", "close": 0.022, "volume": 14000.0}, {"date": "2019-01-11", "close": 0.022, "volume": 46000.0}, {"date": "2019-01-14", "close": 0.022, "volume": 70000.0}, {"date": "2019-01-15", "close": 0.024, "volume": 55788.0}, {"date": "2019-01-29", "close": 0.02, "volume": 25000.0}, {"date": "2019-01-30", "close": 0.02, "volume": 78370.0}, {"date": "2019-01-31", "close": 0.02, "volume": 51000.0}, {"date": "2019-02-04", "close": 0.019, "volume": 52000.0}, {"date": "2019-02-06", "close": 0.019, "volume": 37000.0}, {"date": "2019-02-12", "close": 0.018, "volume": 65000.0}, {"date": "2019-02-21", "close": 0.017, "volume": 248850.0}, {"date": "2019-02-22", "close": 0.017, "volume": 29705.0}, {"date": "2019-02-26", "close": 0.016, "volume": 15621.0}, {"date": "2019-03-06", "close": 0.015, "volume": 100000.0}, {"date": "2019-03-13", "close": 0.012, "volume": 284925.0}, {"date": "2019-03-14", "close": 0.012, "volume": 11533.0}, {"date": "2019-03-18", "close": 0.012, "volume": 302630.0}, {"date": "2019-03-26", "close": 0.012, "volume": 44782.0}, {"date": "2019-03-27", "close": 0.012, "volume": 58333.0}, {"date": "2019-03-28", "close": 0.011, "volume": 10600.0}, {"date": "2019-04-01", "close": 0.012, "volume": 209488.0}, {"date": "2019-04-10", "close": 0.012, "volume": 20000.0}, {"date": "2019-04-15", "close": 0.013, "volume": 12511.0}, {"date": "2019-04-17", "close": 0.022, "volume": 208154.0}, {"date": "2019-04-18", "close": 0.02, "volume": 81846.0}, {"date": "2019-04-24", "close": 0.015, "volume": 51807.0}, {"date": "2019-04-29", "close": 0.015, "volume": 5000.0}, {"date": "2019-05-01", "close": 0.015, "volume": 8584.0}, {"date": "2019-05-02", "close": 0.015, "volume": 64289.0}, {"date": "2019-05-03", "close": 0.014, "volume": 170000.0}, {"date": "2019-05-15", "close": 0.012, "volume": 108000.0}, {"date": "2019-05-16", "close": 0.014, "volume": 245000.0}, {"date": "2019-05-17", "close": 0.014, "volume": 241534.0}, {"date": "2019-05-20", "close": 0.014, "volume": 200000.0}, {"date": "2019-05-21", "close": 0.013, "volume": 200000.0}, {"date": "2019-05-23", "close": 0.013, "volume": 500000.0}, {"date": "2019-05-27", "close": 0.012, "volume": 492000.0}, {"date": "2019-05-28", "close": 0.012, "volume": 118110.0}, {"date": "2019-05-31", "close": 0.012, "volume": 262745.0}, {"date": "2019-06-06", "close": 0.011, "volume": 600000.0}, {"date": "2019-06-07", "close": 0.011, "volume": 1356466.0}, {"date": "2019-06-11", "close": 0.011, "volume": 448023.0}, {"date": "2019-06-12", "close": 0.011, "volume": 50000.0}, {"date": "2019-06-13", "close": 0.012, "volume": 45000.0}, {"date": "2019-06-17", "close": 0.011, "volume": 331672.0}, {"date": "2019-06-18", "close": 0.011, "volume": 618328.0}, {"date": "2019-06-19", "close": 0.01, "volume": 120000.0}, {"date": "2019-06-20", "close": 0.013, "volume": 181900.0}, {"date": "2019-06-24", "close": 0.012, "volume": 1183915.0}, {"date": "2019-06-25", "close": 0.012, "volume": 86490.0}, {"date": "2019-06-26", "close": 0.014, "volume": 144315.0}, {"date": "2019-06-27", "close": 0.013, "volume": 349000.0}, {"date": "2019-06-28", "close": 0.013, "volume": 10685.0}, {"date": "2019-07-02", "close": 0.013, "volume": 1178777.0}, {"date": "2019-07-04", "close": 0.012, "volume": 100000.0}, {"date": "2019-07-05", "close": 0.011, "volume": 510441.0}, {"date": "2019-07-08", "close": 0.012, "volume": 53535.0}, {"date": "2019-07-10", "close": 0.012, "volume": 700000.0}, {"date": "2019-07-15", "close": 0.012, "volume": 313785.0}, {"date": "2019-07-16", "close": 0.011, "volume": 101556.0}, {"date": "2019-07-18", "close": 0.01, "volume": 589723.0}, {"date": "2019-07-19", "close": 0.01, "volume": 78330.0}, {"date": "2019-07-29", "close": 0.009, "volume": 9543.0}, {"date": "2019-08-01", "close": 0.009, "volume": 290556.0}, {"date": "2019-08-02", "close": 0.009, "volume": 1400345.0}, {"date": "2019-08-05", "close": 0.009, "volume": 710486.0}, {"date": "2019-08-12", "close": 0.01, "volume": 737385.0}, {"date": "2019-08-15", "close": 0.01, "volume": 10730.0}, {"date": "2019-08-21", "close": 0.01, "volume": 745716.0}, {"date": "2019-09-11", "close": 0.009, "volume": 12000.0}, {"date": "2019-09-13", "close": 0.009, "volume": 183041.0}, {"date": "2019-09-17", "close": 0.009, "volume": 133274.0}, {"date": "2019-09-18", "close": 0.01, "volume": 400000.0}, {"date": "2019-10-07", "close": 0.009, "volume": 3000000.0}, {"date": "2019-10-17", "close": 0.01, "volume": 1000000.0}, {"date": "2019-10-18", "close": 0.01, "volume": 1520968.0}, {"date": "2019-10-24", "close": 0.01, "volume": 2500000.0}, {"date": "2019-10-30", "close": 0.009, "volume": 2569666.0}, {"date": "2019-10-31", "close": 0.009, "volume": 97166.0}, {"date": "2019-11-01", "close": 0.009, "volume": 297475.0}, {"date": "2019-11-04", "close": 0.009, "volume": 500000.0}, {"date": "2019-11-06", "close": 0.009, "volume": 981235.0}, {"date": "2019-11-07", "close": 0.009, "volume": 2550000.0}, {"date": "2019-11-12", "close": 0.01, "volume": 15090.0}, {"date": "2019-11-20", "close": 0.012, "volume": 100000.0}, {"date": "2019-11-21", "close": 0.014, "volume": 110000.0}, {"date": "2019-11-25", "close": 0.011, "volume": 220000.0}, {"date": "2019-12-02", "close": 0.014, "volume": 50000.0}, {"date": "2019-12-03", "close": 0.012, "volume": 640079.0}, {"date": "2019-12-04", "close": 0.012, "volume": 83408.0}, {"date": "2019-12-11", "close": 0.009, "volume": 665899.0}, {"date": "2019-12-17", "close": 0.01, "volume": 100000.0}, {"date": "2019-12-27", "close": 0.01, "volume": 12250.0}, {"date": "2020-01-08", "close": 0.012, "volume": 38462.0}, {"date": "2020-01-13", "close": 0.01, "volume": 90285.0}, {"date": "2020-01-14", "close": 0.01, "volume": 8432.0}, {"date": "2020-01-15", "close": 0.011, "volume": 1283.0}, {"date": "2020-01-30", "close": 0.01, "volume": 126250.0}, {"date": "2020-01-31", "close": 0.008, "volume": 131038.0}, {"date": "2020-02-14", "close": 0.008, "volume": 56500.0}, {"date": "2020-02-25", "close": 0.007, "volume": 68717.0}, {"date": "2020-02-28", "close": 0.007, "volume": 10000.0}, {"date": "2020-03-03", "close": 0.007, "volume": 20000.0}, {"date": "2020-03-04", "close": 0.007, "volume": 12250.0}, {"date": "2020-03-09", "close": 0.006, "volume": 879479.0}, {"date": "2020-03-10", "close": 0.005, "volume": 66666.0}, {"date": "2020-03-19", "close": 0.006, "volume": 100000.0}, {"date": "2020-03-20", "close": 0.005, "volume": 20555.0}, {"date": "2020-03-23", "close": 0.005, "volume": 12779.0}, {"date": "2020-03-24", "close": 0.006, "volume": 400000.0}, {"date": "2020-03-30", "close": 0.009, "volume": 613711.0}, {"date": "2020-03-31", "close": 0.01, "volume": 1381273.0}, {"date": "2020-04-03", "close": 0.012, "volume": 464013.0}, {"date": "2020-04-06", "close": 0.011, "volume": 977352.0}, {"date": "2020-04-08", "close": 0.012, "volume": 126086.0}, {"date": "2020-04-09", "close": 0.014, "volume": 300000.0}, {"date": "2020-04-14", "close": 0.014, "volume": 160428.0}, {"date": "2020-04-16", "close": 0.013, "volume": 6141062.0}, {"date": "2020-04-17", "close": 0.01, "volume": 788040.0}, {"date": "2020-04-20", "close": 0.01, "volume": 200000.0}, {"date": "2020-04-21", "close": 0.011, "volume": 542500.0}, {"date": "2020-04-22", "close": 0.012, "volume": 611111.0}, {"date": "2020-04-23", "close": 0.01, "volume": 18219886.0}, {"date": "2020-04-24", "close": 0.012, "volume": 775040.0}, {"date": "2020-04-27", "close": 0.009, "volume": 1090909.0}, {"date": "2020-04-28", "close": 0.01, "volume": 1095000.0}, {"date": "2020-04-29", "close": 0.01, "volume": 606100.0}, {"date": "2020-04-30", "close": 0.01, "volume": 303194.0}, {"date": "2020-05-05", "close": 0.009, "volume": 435252.0}, {"date": "2020-05-19", "close": 0.009, "volume": 999000.0}, {"date": "2020-05-20", "close": 0.009, "volume": 164520.0}, {"date": "2020-05-25", "close": 0.009, "volume": 20000.0}, {"date": "2020-05-26", "close": 0.009, "volume": 113247.0}, {"date": "2020-05-28", "close": 0.009, "volume": 29154.0}, {"date": "2020-05-29", "close": 0.009, "volume": 1050000.0}, {"date": "2020-06-01", "close": 0.01, "volume": 555545.0}, {"date": "2020-06-02", "close": 0.012, "volume": 1694098.0}, {"date": "2020-06-03", "close": 0.011, "volume": 2016364.0}, {"date": "2020-06-05", "close": 0.011, "volume": 250000.0}, {"date": "2020-06-09", "close": 0.011, "volume": 406167.0}, {"date": "2020-06-10", "close": 0.01, "volume": 19124.0}, {"date": "2020-06-12", "close": 0.011, "volume": 1276030.0}, {"date": "2020-06-15", "close": 0.011, "volume": 162364.0}, {"date": "2020-06-16", "close": 0.011, "volume": 240000.0}, {"date": "2020-06-17", "close": 0.01, "volume": 1978550.0}, {"date": "2020-06-18", "close": 0.009, "volume": 251450.0}, {"date": "2020-06-23", "close": 0.01, "volume": 2290000.0}, {"date": "2020-06-24", "close": 0.01, "volume": 9999.0}, {"date": "2020-06-25", "close": 0.01, "volume": 87500.0}, {"date": "2020-06-26", "close": 0.014, "volume": 4965553.0}, {"date": "2020-06-29", "close": 0.015, "volume": 6841990.0}, {"date": "2020-06-30", "close": 0.013, "volume": 515041.0}, {"date": "2020-07-01", "close": 0.013, "volume": 710558.0}, {"date": "2020-07-02", "close": 0.014, "volume": 1680036.0}, {"date": "2020-07-03", "close": 0.016, "volume": 265217.0}, {"date": "2020-07-06", "close": 0.016, "volume": 99000.0}, {"date": "2020-07-07", "close": 0.015, "volume": 438220.0}, {"date": "2020-07-09", "close": 0.014, "volume": 25000.0}, {"date": "2020-07-10", "close": 0.014, "volume": 300000.0}, {"date": "2020-07-13", "close": 0.015, "volume": 188503.0}, {"date": "2020-07-14", "close": 0.018, "volume": 1531433.0}, {"date": "2020-07-15", "close": 0.017, "volume": 459040.0}, {"date": "2020-07-16", "close": 0.017, "volume": 579980.0}, {"date": "2020-07-17", "close": 0.017, "volume": 41301.0}, {"date": "2020-07-20", "close": 0.017, "volume": 20000.0}, {"date": "2020-07-22", "close": 0.024, "volume": 590441.0}, {"date": "2020-07-23", "close": 0.025, "volume": 2083342.0}, {"date": "2020-07-24", "close": 0.023, "volume": 864573.0}, {"date": "2020-07-27", "close": 0.022, "volume": 704860.0}, {"date": "2020-07-28", "close": 0.022, "volume": 486962.0}, {"date": "2020-07-31", "close": 0.019, "volume": 400000.0}, {"date": "2020-08-04", "close": 0.017, "volume": 423900.0}, {"date": "2020-08-05", "close": 0.019, "volume": 76234.0}, {"date": "2020-08-06", "close": 0.029, "volume": 7402563.0}, {"date": "2020-08-07", "close": 0.027, "volume": 4448097.0}, {"date": "2020-08-10", "close": 0.032, "volume": 2597883.0}, {"date": "2020-08-11", "close": 0.028, "volume": 2417810.0}, {"date": "2020-08-12", "close": 0.025, "volume": 1349647.0}, {"date": "2020-08-13", "close": 0.026, "volume": 792703.0}, {"date": "2020-08-14", "close": 0.027, "volume": 3099284.0}, {"date": "2020-08-17", "close": 0.027, "volume": 1080000.0}, {"date": "2020-08-18", "close": 0.027, "volume": 2027300.0}, {"date": "2020-08-19", "close": 0.032, "volume": 3970900.0}, {"date": "2020-08-20", "close": 0.032, "volume": 2791568.0}, {"date": "2020-08-21", "close": 0.032, "volume": 1071260.0}, {"date": "2020-08-24", "close": 0.029, "volume": 1683091.0}, {"date": "2020-08-25", "close": 0.029, "volume": 886360.0}, {"date": "2020-08-26", "close": 0.03, "volume": 444968.0}, {"date": "2020-08-27", "close": 0.029, "volume": 583032.0}, {"date": "2020-08-28", "close": 0.03, "volume": 472344.0}, {"date": "2020-08-31", "close": 0.03, "volume": 893750.0}, {"date": "2020-09-01", "close": 0.029, "volume": 748988.0}, {"date": "2020-09-02", "close": 0.03, "volume": 1718114.0}, {"date": "2020-09-03", "close": 0.029, "volume": 475748.0}, {"date": "2020-09-04", "close": 0.026, "volume": 1494665.0}, {"date": "2020-09-07", "close": 0.026, "volume": 966834.0}, {"date": "2020-09-08", "close": 0.025, "volume": 1708281.0}, {"date": "2020-09-09", "close": 0.026, "volume": 834501.0}, {"date": "2020-09-10", "close": 0.025, "volume": 417176.0}, {"date": "2020-09-11", "close": 0.025, "volume": 367730.0}, {"date": "2020-09-14", "close": 0.025, "volume": 519548.0}, {"date": "2020-09-15", "close": 0.025, "volume": 714424.0}, {"date": "2020-09-16", "close": 0.023, "volume": 828416.0}, {"date": "2020-09-17", "close": 0.026, "volume": 258416.0}, {"date": "2020-09-18", "close": 0.026, "volume": 430255.0}, {"date": "2020-09-21", "close": 0.024, "volume": 98000.0}, {"date": "2020-09-22", "close": 0.025, "volume": 359841.0}, {"date": "2020-09-23", "close": 0.025, "volume": 617091.0}, {"date": "2020-09-24", "close": 0.028, "volume": 9974980.0}, {"date": "2020-09-25", "close": 0.031, "volume": 2387056.0}, {"date": "2020-09-28", "close": 0.03, "volume": 655195.0}, {"date": "2020-09-29", "close": 0.027, "volume": 2075785.0}, {"date": "2020-09-30", "close": 0.025, "volume": 77987.0}, {"date": "2020-10-01", "close": 0.025, "volume": 638748.0}, {"date": "2020-10-05", "close": 0.022, "volume": 1300626.0}, {"date": "2020-10-06", "close": 0.024, "volume": 47124.0}, {"date": "2020-10-08", "close": 0.024, "volume": 6250.0}, {"date": "2020-10-09", "close": 0.028, "volume": 1177927.0}, {"date": "2020-10-12", "close": 0.027, "volume": 394568.0}, {"date": "2020-10-14", "close": 0.027, "volume": 87355.0}, {"date": "2020-10-16", "close": 0.026, "volume": 846045.0}, {"date": "2020-10-19", "close": 0.028, "volume": 2995576.0}, {"date": "2020-10-22", "close": 0.036, "volume": 67205468.0}, {"date": "2020-10-23", "close": 0.03, "volume": 9549681.0}, {"date": "2020-10-26", "close": 0.03, "volume": 7491576.0}, {"date": "2020-10-27", "close": 0.029, "volume": 3292541.0}, {"date": "2020-10-28", "close": 0.029, "volume": 3066028.0}, {"date": "2020-10-29", "close": 0.027, "volume": 2513808.0}, {"date": "2020-10-30", "close": 0.027, "volume": 599821.0}, {"date": "2020-11-02", "close": 0.022, "volume": 1754377.0}, {"date": "2020-11-03", "close": 0.025, "volume": 458795.0}, {"date": "2020-11-04", "close": 0.025, "volume": 740000.0}, {"date": "2020-11-05", "close": 0.026, "volume": 482928.0}, {"date": "2020-11-06", "close": 0.024, "volume": 572000.0}, {"date": "2020-11-09", "close": 0.024, "volume": 207272.0}, {"date": "2020-11-10", "close": 0.024, "volume": 2101948.0}, {"date": "2020-11-11", "close": 0.025, "volume": 757160.0}, {"date": "2020-11-12", "close": 0.025, "volume": 467200.0}, {"date": "2020-11-13", "close": 0.024, "volume": 1116786.0}, {"date": "2020-11-17", "close": 0.025, "volume": 1077899.0}, {"date": "2020-11-18", "close": 0.022, "volume": 3001687.0}, {"date": "2020-11-19", "close": 0.023, "volume": 864731.0}, {"date": "2020-11-20", "close": 0.025, "volume": 339207.0}, {"date": "2020-11-23", "close": 0.025, "volume": 2442907.0}, {"date": "2020-11-24", "close": 0.023, "volume": 2300591.0}, {"date": "2020-11-25", "close": 0.024, "volume": 1094028.0}, {"date": "2020-11-26", "close": 0.024, "volume": 480971.0}, {"date": "2020-11-27", "close": 0.023, "volume": 823478.0}, {"date": "2020-11-30", "close": 0.022, "volume": 1786472.0}, {"date": "2020-12-01", "close": 0.022, "volume": 116432.0}, {"date": "2020-12-02", "close": 0.024, "volume": 1826366.0}, {"date": "2020-12-03", "close": 0.025, "volume": 262051.0}, {"date": "2020-12-04", "close": 0.024, "volume": 3979275.0}, {"date": "2020-12-07", "close": 0.023, "volume": 1332647.0}, {"date": "2020-12-08", "close": 0.022, "volume": 2054242.0}, {"date": "2020-12-09", "close": 0.022, "volume": 350041.0}, {"date": "2020-12-10", "close": 0.021, "volume": 1396680.0}, {"date": "2020-12-11", "close": 0.022, "volume": 439043.0}, {"date": "2020-12-14", "close": 0.022, "volume": 1609210.0}, {"date": "2020-12-15", "close": 0.021, "volume": 1335102.0}, {"date": "2020-12-16", "close": 0.02, "volume": 4846468.0}, {"date": "2020-12-17", "close": 0.02, "volume": 20788.0}, {"date": "2020-12-18", "close": 0.022, "volume": 1515145.0}, {"date": "2020-12-21", "close": 0.022, "volume": 437071.0}, {"date": "2020-12-22", "close": 0.022, "volume": 87071.0}, {"date": "2020-12-23", "close": 0.02, "volume": 300000.0}, {"date": "2020-12-24", "close": 0.02, "volume": 285360.0}, {"date": "2020-12-29", "close": 0.021, "volume": 387390.0}, {"date": "2020-12-30", "close": 0.021, "volume": 50000.0}, {"date": "2020-12-31", "close": 0.02, "volume": 281818.0}, {"date": "2021-01-04", "close": 0.026, "volume": 10923810.0}, {"date": "2021-01-05", "close": 0.024, "volume": 3376867.0}, {"date": "2021-01-06", "close": 0.025, "volume": 2236714.0}, {"date": "2021-01-07", "close": 0.025, "volume": 3089545.0}, {"date": "2021-01-08", "close": 0.024, "volume": 1275000.0}, {"date": "2021-01-11", "close": 0.023, "volume": 1082182.0}, {"date": "2021-01-12", "close": 0.022, "volume": 201869.0}, {"date": "2021-01-13", "close": 0.023, "volume": 380229.0}, {"date": "2021-01-14", "close": 0.022, "volume": 1632944.0}, {"date": "2021-01-15", "close": 0.024, "volume": 2090618.0}, {"date": "2021-01-18", "close": 0.025, "volume": 2231612.0}, {"date": "2021-01-19", "close": 0.023, "volume": 436375.0}, {"date": "2021-01-20", "close": 0.025, "volume": 2165825.0}, {"date": "2021-01-21", "close": 0.028, "volume": 9952225.0}, {"date": "2021-01-22", "close": 0.026, "volume": 4726344.0}, {"date": "2021-01-25", "close": 0.026, "volume": 837694.0}, {"date": "2021-01-27", "close": 0.024, "volume": 1810710.0}, {"date": "2021-01-28", "close": 0.024, "volume": 3238422.0}, {"date": "2021-01-29", "close": 0.024, "volume": 1038213.0}, {"date": "2021-02-01", "close": 0.024, "volume": 2850676.0}, {"date": "2021-02-02", "close": 0.03, "volume": 41924238.0}, {"date": "2021-02-03", "close": 0.028, "volume": 11261921.0}, {"date": "2021-02-04", "close": 0.026, "volume": 5179975.0}, {"date": "2021-02-05", "close": 0.025, "volume": 1754266.0}, {"date": "2021-02-08", "close": 0.025, "volume": 711896.0}, {"date": "2021-02-09", "close": 0.026, "volume": 1310833.0}, {"date": "2021-02-10", "close": 0.026, "volume": 636350.0}, {"date": "2021-02-11", "close": 0.026, "volume": 3346530.0}, {"date": "2021-02-12", "close": 0.026, "volume": 152000.0}, {"date": "2021-02-15", "close": 0.026, "volume": 3247488.0}, {"date": "2021-02-16", "close": 0.025, "volume": 1260781.0}, {"date": "2021-02-17", "close": 0.025, "volume": 607629.0}, {"date": "2021-02-18", "close": 0.025, "volume": 1178820.0}, {"date": "2021-02-19", "close": 0.025, "volume": 646163.0}, {"date": "2021-02-22", "close": 0.023, "volume": 2041794.0}, {"date": "2021-02-23", "close": 0.024, "volume": 1609164.0}, {"date": "2021-02-24", "close": 0.023, "volume": 897844.0}, {"date": "2021-02-25", "close": 0.023, "volume": 2243199.0}, {"date": "2021-02-26", "close": 0.024, "volume": 6117860.0}, {"date": "2021-03-01", "close": 0.025, "volume": 2715088.0}, {"date": "2021-03-02", "close": 0.025, "volume": 891239.0}, {"date": "2021-03-03", "close": 0.023, "volume": 1575656.0}, {"date": "2021-03-04", "close": 0.023, "volume": 1848985.0}, {"date": "2021-03-05", "close": 0.023, "volume": 1343419.0}, {"date": "2021-03-08", "close": 0.023, "volume": 600000.0}, {"date": "2021-03-09", "close": 0.021, "volume": 1982716.0}, {"date": "2021-03-10", "close": 0.022, "volume": 1558888.0}, {"date": "2021-03-11", "close": 0.022, "volume": 632932.0}, {"date": "2021-03-12", "close": 0.023, "volume": 195980.0}, {"date": "2021-03-15", "close": 0.022, "volume": 1146100.0}, {"date": "2021-03-16", "close": 0.023, "volume": 680893.0}, {"date": "2021-03-18", "close": 0.023, "volume": 228708.0}, {"date": "2021-03-19", "close": 0.023, "volume": 1031112.0}, {"date": "2021-03-22", "close": 0.024, "volume": 1556748.0}, {"date": "2021-03-23", "close": 0.023, "volume": 1200485.0}, {"date": "2021-03-24", "close": 0.023, "volume": 869983.0}, {"date": "2021-03-25", "close": 0.023, "volume": 958380.0}, {"date": "2021-03-26", "close": 0.024, "volume": 2292378.0}, {"date": "2021-03-29", "close": 0.024, "volume": 476458.0}, {"date": "2021-03-30", "close": 0.022, "volume": 1066158.0}, {"date": "2021-03-31", "close": 0.022, "volume": 1696574.0}, {"date": "2021-04-01", "close": 0.023, "volume": 729365.0}, {"date": "2021-04-06", "close": 0.022, "volume": 399221.0}, {"date": "2021-04-07", "close": 0.022, "volume": 700000.0}, {"date": "2021-04-08", "close": 0.023, "volume": 1294519.0}, {"date": "2021-04-09", "close": 0.023, "volume": 22899.0}, {"date": "2021-04-12", "close": 0.022, "volume": 99802.0}, {"date": "2021-04-13", "close": 0.022, "volume": 1279055.0}, {"date": "2021-04-14", "close": 0.022, "volume": 1116063.0}, {"date": "2021-04-15", "close": 0.021, "volume": 400528.0}, {"date": "2021-04-16", "close": 0.022, "volume": 577886.0}, {"date": "2021-04-19", "close": 0.023, "volume": 1787114.0}, {"date": "2021-04-20", "close": 0.022, "volume": 100000.0}, {"date": "2021-04-21", "close": 0.023, "volume": 4633723.0}, {"date": "2021-04-22", "close": 0.022, "volume": 542828.0}, {"date": "2021-04-23", "close": 0.021, "volume": 399445.0}, {"date": "2021-04-26", "close": 0.023, "volume": 1094797.0}, {"date": "2021-04-27", "close": 0.021, "volume": 1659642.0}, {"date": "2021-04-28", "close": 0.021, "volume": 280000.0}, {"date": "2021-04-29", "close": 0.021, "volume": 356328.0}, {"date": "2021-04-30", "close": 0.023, "volume": 4144577.0}, {"date": "2021-05-03", "close": 0.024, "volume": 7496476.0}, {"date": "2021-05-04", "close": 0.024, "volume": 2464904.0}, {"date": "2021-05-05", "close": 0.023, "volume": 448529.0}, {"date": "2021-05-06", "close": 0.024, "volume": 2903597.0}, {"date": "2021-05-07", "close": 0.024, "volume": 1873287.0}, {"date": "2021-05-10", "close": 0.024, "volume": 4475618.0}, {"date": "2021-05-11", "close": 0.023, "volume": 2537275.0}, {"date": "2021-05-12", "close": 0.024, "volume": 1874785.0}, {"date": "2021-05-13", "close": 0.023, "volume": 534598.0}, {"date": "2021-05-14", "close": 0.023, "volume": 720084.0}, {"date": "2021-05-17", "close": 0.03, "volume": 17661547.0}, {"date": "2021-05-18", "close": 0.026, "volume": 11852411.0}, {"date": "2021-05-19", "close": 0.023, "volume": 11644208.0}, {"date": "2021-05-20", "close": 0.023, "volume": 2887108.0}, {"date": "2021-05-21", "close": 0.024, "volume": 2287212.0}, {"date": "2021-05-24", "close": 0.024, "volume": 833501.0}, {"date": "2021-05-25", "close": 0.024, "volume": 2266907.0}, {"date": "2021-05-26", "close": 0.023, "volume": 2684592.0}, {"date": "2021-05-27", "close": 0.023, "volume": 661211.0}, {"date": "2021-05-31", "close": 0.023, "volume": 218000.0}, {"date": "2021-06-01", "close": 0.025, "volume": 1344736.0}, {"date": "2021-06-03", "close": 0.023, "volume": 876936.0}, {"date": "2021-06-07", "close": 0.023, "volume": 1047183.0}, {"date": "2021-06-08", "close": 0.021, "volume": 5811680.0}, {"date": "2021-06-09", "close": 0.021, "volume": 2082815.0}, {"date": "2021-06-10", "close": 0.022, "volume": 381781.0}, {"date": "2021-06-11", "close": 0.022, "volume": 248184.0}, {"date": "2021-06-15", "close": 0.023, "volume": 568625.0}, {"date": "2021-06-16", "close": 0.021, "volume": 2315365.0}, {"date": "2021-06-17", "close": 0.021, "volume": 1039456.0}, {"date": "2021-06-18", "close": 0.02, "volume": 7164265.0}, {"date": "2021-06-21", "close": 0.019, "volume": 1248891.0}, {"date": "2021-06-22", "close": 0.019, "volume": 864000.0}, {"date": "2021-06-23", "close": 0.019, "volume": 1735298.0}, {"date": "2021-06-24", "close": 0.02, "volume": 720000.0}, {"date": "2021-06-25", "close": 0.02, "volume": 1615218.0}, {"date": "2021-06-28", "close": 0.02, "volume": 1566268.0}, {"date": "2021-06-29", "close": 0.02, "volume": 743976.0}, {"date": "2021-06-30", "close": 0.019, "volume": 2096555.0}, {"date": "2021-07-01", "close": 0.0205, "volume": 9620.0}, {"date": "2021-07-02", "close": 0.019, "volume": 3226440.0}, {"date": "2021-07-05", "close": 0.02, "volume": 328613.0}, {"date": "2021-07-06", "close": 0.019, "volume": 1020977.0}, {"date": "2021-07-07", "close": 0.021, "volume": 870297.0}, {"date": "2021-07-08", "close": 0.021, "volume": 151681.0}, {"date": "2021-07-09", "close": 0.019, "volume": 957022.0}, {"date": "2021-07-12", "close": 0.02, "volume": 533443.0}, {"date": "2021-07-13", "close": 0.019, "volume": 1646639.0}, {"date": "2021-07-14", "close": 0.02, "volume": 2223658.0}, {"date": "2021-07-15", "close": 0.018, "volume": 1698221.0}, {"date": "2021-07-16", "close": 0.018, "volume": 1872495.0}, {"date": "2021-07-19", "close": 0.019, "volume": 314158.0}, {"date": "2021-07-20", "close": 0.018, "volume": 1782222.0}, {"date": "2021-07-21", "close": 0.019, "volume": 688158.0}, {"date": "2021-07-23", "close": 0.019, "volume": 2868339.0}, {"date": "2021-07-26", "close": 0.019, "volume": 27000.0}, {"date": "2021-07-27", "close": 0.018, "volume": 1605920.0}, {"date": "2021-07-28", "close": 0.019, "volume": 766777.0}, {"date": "2021-07-29", "close": 0.019, "volume": 393488.0}, {"date": "2021-07-30", "close": 0.019, "volume": 794650.0}, {"date": "2021-08-02", "close": 0.018, "volume": 192983.0}, {"date": "2021-08-03", "close": 0.018, "volume": 1600000.0}, {"date": "2021-08-04", "close": 0.018, "volume": 1423178.0}, {"date": "2021-08-05", "close": 0.018, "volume": 781159.0}, {"date": "2021-08-09", "close": 0.017, "volume": 1096704.0}, {"date": "2021-08-10", "close": 0.017, "volume": 717017.0}, {"date": "2021-08-11", "close": 0.018, "volume": 32000.0}, {"date": "2021-08-12", "close": 0.018, "volume": 380000.0}, {"date": "2021-08-13", "close": 0.018, "volume": 510000.0}, {"date": "2021-08-16", "close": 0.019, "volume": 153537.0}, {"date": "2021-08-17", "close": 0.018, "volume": 96463.0}, {"date": "2021-08-18", "close": 0.017, "volume": 1190165.0}, {"date": "2021-08-19", "close": 0.017, "volume": 3314821.0}, {"date": "2021-08-20", "close": 0.017, "volume": 2614413.0}, {"date": "2021-08-23", "close": 0.017, "volume": 6966767.0}, {"date": "2021-08-24", "close": 0.015, "volume": 2741922.0}, {"date": "2021-08-25", "close": 0.015, "volume": 406900.0}, {"date": "2021-08-26", "close": 0.016, "volume": 707733.0}, {"date": "2021-08-27", "close": 0.016, "volume": 312548.0}, {"date": "2021-08-30", "close": 0.016, "volume": 206250.0}, {"date": "2021-08-31", "close": 0.015, "volume": 265289.0}, {"date": "2021-09-01", "close": 0.015, "volume": 366000.0}, {"date": "2021-09-02", "close": 0.015, "volume": 3593746.0}, {"date": "2021-09-03", "close": 0.015, "volume": 1603723.0}, {"date": "2021-09-06", "close": 0.017, "volume": 398994.0}, {"date": "2021-09-08", "close": 0.016, "volume": 30000.0}, {"date": "2021-09-09", "close": 0.016, "volume": 149938.0}, {"date": "2021-09-10", "close": 0.016, "volume": 219914.0}, {"date": "2021-09-13", "close": 0.0165, "volume": 391202.0}, {"date": "2021-09-14", "close": 0.016, "volume": 561000.0}, {"date": "2021-09-15", "close": 0.016, "volume": 200000.0}, {"date": "2021-09-16", "close": 0.0165, "volume": 505575.0}, {"date": "2021-09-17", "close": 0.017, "volume": 324076.0}, {"date": "2021-09-20", "close": 0.015, "volume": 151093.0}, {"date": "2021-09-21", "close": 0.016, "volume": 2546688.0}, {"date": "2021-09-22", "close": 0.015, "volume": 30000.0}, {"date": "2021-09-23", "close": 0.016, "volume": 1109600.0}, {"date": "2021-09-24", "close": 0.016, "volume": 277129.0}, {"date": "2021-09-29", "close": 0.016, "volume": 244701.0}, {"date": "2021-09-30", "close": 0.016, "volume": 550000.0}, {"date": "2021-10-01", "close": 0.016, "volume": 245000.0}, {"date": "2021-10-04", "close": 0.018, "volume": 2875552.0}, {"date": "2021-10-05", "close": 0.018, "volume": 1167979.0}, {"date": "2021-10-06", "close": 0.018, "volume": 190190.0}, {"date": "2021-10-07", "close": 0.018, "volume": 638888.0}, {"date": "2021-10-08", "close": 0.018, "volume": 352506.0}, {"date": "2021-10-11", "close": 0.018, "volume": 647871.0}, {"date": "2021-10-12", "close": 0.017, "volume": 60094.0}, {"date": "2021-10-13", "close": 0.018, "volume": 30000.0}, {"date": "2021-10-14", "close": 0.017, "volume": 573506.0}, {"date": "2021-10-15", "close": 0.018, "volume": 588146.0}, {"date": "2021-10-18", "close": 0.017, "volume": 246447.0}, {"date": "2021-10-19", "close": 0.019, "volume": 265945.0}, {"date": "2021-10-21", "close": 0.018, "volume": 50000.0}, {"date": "2021-10-22", "close": 0.019, "volume": 4306444.0}, {"date": "2021-10-25", "close": 0.02, "volume": 2047894.0}, {"date": "2021-10-26", "close": 0.02, "volume": 598713.0}, {"date": "2021-10-27", "close": 0.019, "volume": 915009.0}, {"date": "2021-10-28", "close": 0.02, "volume": 581910.0}, {"date": "2021-10-29", "close": 0.02, "volume": 1471730.0}, {"date": "2021-11-01", "close": 0.02, "volume": 322411.0}, {"date": "2021-11-02", "close": 0.019, "volume": 533200.0}, {"date": "2021-11-03", "close": 0.019, "volume": 508702.0}, {"date": "2021-11-04", "close": 0.019, "volume": 5000.0}, {"date": "2021-11-05", "close": 0.021, "volume": 3118270.0}, {"date": "2021-11-08", "close": 0.022, "volume": 10343199.0}, {"date": "2021-11-09", "close": 0.02, "volume": 3586937.0}, {"date": "2021-11-10", "close": 0.022, "volume": 1262414.0}, {"date": "2021-11-11", "close": 0.021, "volume": 753500.0}, {"date": "2021-11-12", "close": 0.022, "volume": 533395.0}, {"date": "2021-11-17", "close": 0.023, "volume": 62718074.0}, {"date": "2021-11-18", "close": 0.023, "volume": 14461383.0}, {"date": "2021-11-19", "close": 0.021, "volume": 14333311.0}, {"date": "2021-11-24", "close": 0.022, "volume": 8213671.0}, {"date": "2021-11-25", "close": 0.021, "volume": 5842703.0}, {"date": "2021-11-26", "close": 0.02, "volume": 5758922.0}, {"date": "2021-11-29", "close": 0.027, "volume": 40035000.0}, {"date": "2021-11-30", "close": 0.04, "volume": 85518882.0}, {"date": "2021-12-01", "close": 0.037, "volume": 69301887.0}, {"date": "2021-12-02", "close": 0.041, "volume": 68163811.0}, {"date": "2021-12-03", "close": 0.046, "volume": 61068239.0}, {"date": "2021-12-06", "close": 0.039, "volume": 27753802.0}, {"date": "2021-12-07", "close": 0.04, "volume": 12783888.0}, {"date": "2021-12-08", "close": 0.042, "volume": 5963248.0}, {"date": "2021-12-09", "close": 0.038, "volume": 7109161.0}, {"date": "2021-12-10", "close": 0.037, "volume": 4367048.0}, {"date": "2021-12-15", "close": 0.038, "volume": 15168632.0}, {"date": "2021-12-16", "close": 0.035, "volume": 7561660.0}, {"date": "2021-12-17", "close": 0.037, "volume": 5546399.0}, {"date": "2021-12-20", "close": 0.035, "volume": 4297629.0}, {"date": "2021-12-21", "close": 0.037, "volume": 7875909.0}, {"date": "2021-12-22", "close": 0.035, "volume": 7472214.0}, {"date": "2021-12-23", "close": 0.035, "volume": 4219877.0}, {"date": "2021-12-24", "close": 0.036, "volume": 1755532.0}, {"date": "2021-12-29", "close": 0.04, "volume": 13564282.0}, {"date": "2021-12-30", "close": 0.039, "volume": 6430148.0}, {"date": "2021-12-31", "close": 0.043, "volume": 14158792.0}, {"date": "2022-01-04", "close": 0.063, "volume": 49319702.0}, {"date": "2022-01-05", "close": 0.059, "volume": 35899791.0}, {"date": "2022-01-06", "close": 0.057, "volume": 12573330.0}, {"date": "2022-01-07", "close": 0.066, "volume": 30565148.0}, {"date": "2022-01-10", "close": 0.06, "volume": 25932953.0}, {"date": "2022-01-11", "close": 0.058, "volume": 17410708.0}, {"date": "2022-01-12", "close": 0.06, "volume": 24815377.0}, {"date": "2022-01-13", "close": 0.056, "volume": 25756895.0}, {"date": "2022-01-14", "close": 0.055, "volume": 16398309.0}, {"date": "2022-01-17", "close": 0.058, "volume": 18093109.0}, {"date": "2022-01-18", "close": 0.066, "volume": 20210211.0}, {"date": "2022-01-19", "close": 0.063, "volume": 11545813.0}, {"date": "2022-01-20", "close": 0.074, "volume": 48050477.0}, {"date": "2022-01-21", "close": 0.067, "volume": 35309964.0}, {"date": "2022-01-24", "close": 0.062, "volume": 19323991.0}, {"date": "2022-01-25", "close": 0.055, "volume": 22833898.0}, {"date": "2022-01-27", "close": 0.055, "volume": 22172013.0}, {"date": "2022-01-28", "close": 0.057, "volume": 12091815.0}, {"date": "2022-01-31", "close": 0.062, "volume": 6348841.0}, {"date": "2022-02-01", "close": 0.065, "volume": 6708265.0}, {"date": "2022-02-02", "close": 0.073, "volume": 26982142.0}, {"date": "2022-02-03", "close": 0.067, "volume": 22902621.0}, {"date": "2022-02-04", "close": 0.065, "volume": 14772602.0}, {"date": "2022-02-07", "close": 0.085, "volume": 51671263.0}, {"date": "2022-02-08", "close": 0.075, "volume": 56504007.0}, {"date": "2022-02-09", "close": 0.072, "volume": 18902736.0}, {"date": "2022-02-10", "close": 0.076, "volume": 24591369.0}, {"date": "2022-02-11", "close": 0.07, "volume": 25142050.0}, {"date": "2022-02-14", "close": 0.064, "volume": 26689152.0}, {"date": "2022-02-15", "close": 0.06, "volume": 22245411.0}, {"date": "2022-02-16", "close": 0.068, "volume": 28272753.0}, {"date": "2022-02-17", "close": 0.065, "volume": 11504285.0}, {"date": "2022-02-18", "close": 0.065, "volume": 11127799.0}, {"date": "2022-02-21", "close": 0.064, "volume": 16003988.0}, {"date": "2022-02-22", "close": 0.057, "volume": 15736952.0}, {"date": "2022-02-23", "close": 0.06, "volume": 13698941.0}, {"date": "2022-02-24", "close": 0.049, "volume": 39541810.0}, {"date": "2022-02-25", "close": 0.056, "volume": 22849610.0}, {"date": "2022-02-28", "close": 0.056, "volume": 18455336.0}, {"date": "2022-03-01", "close": 0.057, "volume": 15065177.0}, {"date": "2022-03-02", "close": 0.056, "volume": 8723717.0}, {"date": "2022-03-03", "close": 0.062, "volume": 28837691.0}, {"date": "2022-03-04", "close": 0.058, "volume": 17171598.0}, {"date": "2022-03-07", "close": 0.056, "volume": 5257180.0}, {"date": "2022-03-08", "close": 0.055, "volume": 5222272.0}, {"date": "2022-03-09", "close": 0.058, "volume": 3424782.0}, {"date": "2022-03-10", "close": 0.057, "volume": 8988489.0}, {"date": "2022-03-11", "close": 0.056, "volume": 9947304.0}, {"date": "2022-03-14", "close": 0.06, "volume": 11676533.0}, {"date": "2022-03-15", "close": 0.059, "volume": 31794947.0}, {"date": "2022-03-16", "close": 0.058, "volume": 12934685.0}, {"date": "2022-03-17", "close": 0.055, "volume": 16012438.0}, {"date": "2022-03-18", "close": 0.057, "volume": 14925690.0}, {"date": "2022-03-21", "close": 0.059, "volume": 16261298.0}, {"date": "2022-03-22", "close": 0.062, "volume": 5632428.0}, {"date": "2022-03-23", "close": 0.062, "volume": 8568048.0}, {"date": "2022-03-24", "close": 0.061, "volume": 5463165.0}, {"date": "2022-03-25", "close": 0.066, "volume": 21440508.0}, {"date": "2022-03-28", "close": 0.06, "volume": 28909121.0}, {"date": "2022-03-29", "close": 0.061, "volume": 9954024.0}, {"date": "2022-03-30", "close": 0.06, "volume": 5912682.0}, {"date": "2022-03-31", "close": 0.061, "volume": 12136096.0}, {"date": "2022-04-01", "close": 0.066, "volume": 20428658.0}, {"date": "2022-04-04", "close": 0.088, "volume": 44723932.0}, {"date": "2022-04-05", "close": 0.082, "volume": 61648367.0}, {"date": "2022-04-06", "close": 0.079, "volume": 16250053.0}, {"date": "2022-04-07", "close": 0.075, "volume": 13264544.0}, {"date": "2022-04-08", "close": 0.079, "volume": 8237216.0}, {"date": "2022-04-11", "close": 0.074, "volume": 46475561.0}, {"date": "2022-04-12", "close": 0.07, "volume": 21793664.0}, {"date": "2022-04-13", "close": 0.073, "volume": 7076164.0}, {"date": "2022-04-14", "close": 0.074, "volume": 11255793.0}, {"date": "2022-04-21", "close": 0.072, "volume": 27546788.0}, {"date": "2022-04-22", "close": 0.071, "volume": 9011610.0}, {"date": "2022-04-26", "close": 0.07, "volume": 10758166.0}, {"date": "2022-04-27", "close": 0.067, "volume": 12754797.0}, {"date": "2022-04-28", "close": 0.069, "volume": 9640789.0}, {"date": "2022-04-29", "close": 0.068, "volume": 12076955.0}, {"date": "2022-05-02", "close": 0.065, "volume": 10335356.0}, {"date": "2022-05-03", "close": 0.063, "volume": 9401848.0}, {"date": "2022-05-04", "close": 0.056, "volume": 19236429.0}, {"date": "2022-05-05", "close": 0.061, "volume": 9559111.0}, {"date": "2022-05-06", "close": 0.057, "volume": 8469303.0}, {"date": "2022-05-09", "close": 0.053, "volume": 14583941.0}, {"date": "2022-05-10", "close": 0.052, "volume": 13694023.0}, {"date": "2022-05-11", "close": 0.053, "volume": 6382838.0}, {"date": "2022-05-12", "close": 0.049, "volume": 8864498.0}, {"date": "2022-05-13", "close": 0.053, "volume": 5292513.0}, {"date": "2022-05-16", "close": 0.052, "volume": 7796237.0}, {"date": "2022-05-17", "close": 0.056, "volume": 3917646.0}, {"date": "2022-05-18", "close": 0.057, "volume": 4310464.0}, {"date": "2022-05-19", "close": 0.055, "volume": 4248288.0}, {"date": "2022-05-20", "close": 0.055, "volume": 2630009.0}, {"date": "2022-05-23", "close": 0.053, "volume": 2091676.0}, {"date": "2022-05-24", "close": 0.052, "volume": 2774043.0}, {"date": "2022-05-25", "close": 0.052, "volume": 4434755.0}, {"date": "2022-05-26", "close": 0.053, "volume": 11215090.0}, {"date": "2022-05-27", "close": 0.055, "volume": 6271436.0}, {"date": "2022-05-30", "close": 0.061, "volume": 12406586.0}, {"date": "2022-05-31", "close": 0.057, "volume": 9906956.0}, {"date": "2022-06-01", "close": 0.053, "volume": 9918895.0}, {"date": "2022-06-02", "close": 0.052, "volume": 7102671.0}, {"date": "2022-06-03", "close": 0.051, "volume": 4585840.0}, {"date": "2022-06-06", "close": 0.047, "volume": 7292174.0}, {"date": "2022-06-07", "close": 0.043, "volume": 5785716.0}, {"date": "2022-06-08", "close": 0.041, "volume": 6958301.0}, {"date": "2022-06-09", "close": 0.041, "volume": 3420968.0}, {"date": "2022-06-10", "close": 0.04, "volume": 3322304.0}, {"date": "2022-06-14", "close": 0.036, "volume": 10989549.0}, {"date": "2022-06-15", "close": 0.033, "volume": 4934592.0}, {"date": "2022-06-16", "close": 0.039, "volume": 4925377.0}, {"date": "2022-06-17", "close": 0.037, "volume": 3647883.0}, {"date": "2022-06-20", "close": 0.033, "volume": 4213954.0}, {"date": "2022-06-21", "close": 0.035, "volume": 3096702.0}, {"date": "2022-06-22", "close": 0.032, "volume": 7609216.0}, {"date": "2022-06-23", "close": 0.031, "volume": 2297590.0}, {"date": "2022-06-24", "close": 0.035, "volume": 4205119.0}, {"date": "2022-06-27", "close": 0.038, "volume": 7761870.0}, {"date": "2022-06-28", "close": 0.036, "volume": 2061320.0}, {"date": "2022-06-29", "close": 0.035, "volume": 2484655.0}, {"date": "2022-06-30", "close": 0.031, "volume": 10320759.0}, {"date": "2022-07-01", "close": 0.031, "volume": 3083851.0}, {"date": "2022-07-04", "close": 0.034, "volume": 2837664.0}, {"date": "2022-07-05", "close": 0.037, "volume": 3139893.0}, {"date": "2022-07-06", "close": 0.034, "volume": 1891355.0}, {"date": "2022-07-07", "close": 0.033, "volume": 1587106.0}, {"date": "2022-07-08", "close": 0.036, "volume": 3149126.0}, {"date": "2022-07-11", "close": 0.034, "volume": 4087220.0}, {"date": "2022-07-12", "close": 0.032, "volume": 2843570.0}, {"date": "2022-07-13", "close": 0.032, "volume": 2428077.0}, {"date": "2022-07-14", "close": 0.032, "volume": 1134810.0}, {"date": "2022-07-15", "close": 0.031, "volume": 1001205.0}, {"date": "2022-07-18", "close": 0.032, "volume": 1270365.0}, {"date": "2022-07-19", "close": 0.031, "volume": 1197143.0}, {"date": "2022-07-20", "close": 0.033, "volume": 3865011.0}, {"date": "2022-07-21", "close": 0.034, "volume": 2518088.0}, {"date": "2022-07-22", "close": 0.035, "volume": 6802889.0}, {"date": "2022-07-25", "close": 0.036, "volume": 3053110.0}, {"date": "2022-07-26", "close": 0.036, "volume": 1830247.0}, {"date": "2022-07-27", "close": 0.036, "volume": 2997765.0}, {"date": "2022-07-28", "close": 0.041, "volume": 9212167.0}, {"date": "2022-07-29", "close": 0.052, "volume": 26683233.0}, {"date": "2022-08-01", "close": 0.052, "volume": 12116560.0}, {"date": "2022-08-02", "close": 0.05, "volume": 23226646.0}, {"date": "2022-08-03", "close": 0.058, "volume": 16941564.0}, {"date": "2022-08-04", "close": 0.055, "volume": 12354740.0}, {"date": "2022-08-05", "close": 0.059, "volume": 8196905.0}, {"date": "2022-08-08", "close": 0.059, "volume": 6523945.0}, {"date": "2022-08-09", "close": 0.057, "volume": 7160695.0}, {"date": "2022-08-10", "close": 0.056, "volume": 6199734.0}, {"date": "2022-08-11", "close": 0.067, "volume": 18776649.0}, {"date": "2022-08-12", "close": 0.063, "volume": 5084710.0}, {"date": "2022-08-15", "close": 0.059, "volume": 7480883.0}, {"date": "2022-08-16", "close": 0.059, "volume": 3370438.0}, {"date": "2022-08-17", "close": 0.055, "volume": 7254537.0}, {"date": "2022-08-18", "close": 0.052, "volume": 5999666.0}, {"date": "2022-08-19", "close": 0.056, "volume": 3556859.0}, {"date": "2022-08-22", "close": 0.056, "volume": 3111991.0}, {"date": "2022-08-23", "close": 0.055, "volume": 3509649.0}, {"date": "2022-08-24", "close": 0.057, "volume": 4581761.0}, {"date": "2022-08-25", "close": 0.057, "volume": 4636479.0}, {"date": "2022-08-26", "close": 0.056, "volume": 2883996.0}, {"date": "2022-08-29", "close": 0.053, "volume": 6950214.0}, {"date": "2022-08-30", "close": 0.053, "volume": 3216895.0}, {"date": "2022-08-31", "close": 0.055, "volume": 3618397.0}, {"date": "2022-09-01", "close": 0.052, "volume": 3232975.0}, {"date": "2022-09-02", "close": 0.05, "volume": 2338180.0}, {"date": "2022-09-05", "close": 0.047, "volume": 4984725.0}, {"date": "2022-09-06", "close": 0.048, "volume": 3581537.0}, {"date": "2022-09-07", "close": 0.049, "volume": 4326379.0}, {"date": "2022-09-08", "close": 0.051, "volume": 4040440.0}, {"date": "2022-09-09", "close": 0.055, "volume": 6253463.0}, {"date": "2022-09-12", "close": 0.052, "volume": 6826998.0}, {"date": "2022-09-13", "close": 0.055, "volume": 4711476.0}, {"date": "2022-09-14", "close": 0.054, "volume": 6270776.0}, {"date": "2022-09-15", "close": 0.058, "volume": 12631512.0}, {"date": "2022-09-16", "close": 0.056, "volume": 5568157.0}, {"date": "2022-09-19", "close": 0.053, "volume": 2319298.0}, {"date": "2022-09-20", "close": 0.052, "volume": 3184668.0}, {"date": "2022-09-21", "close": 0.05, "volume": 3634188.0}, {"date": "2022-09-23", "close": 0.049, "volume": 3969835.0}, {"date": "2022-09-26", "close": 0.046, "volume": 4576588.0}, {"date": "2022-09-27", "close": 0.046, "volume": 5595781.0}, {"date": "2022-09-28", "close": 0.041, "volume": 9850886.0}, {"date": "2022-09-29", "close": 0.042, "volume": 2895338.0}, {"date": "2022-09-30", "close": 0.044, "volume": 5924912.0}, {"date": "2022-10-03", "close": 0.042, "volume": 5999797.0}, {"date": "2022-10-04", "close": 0.045, "volume": 2809314.0}, {"date": "2022-10-05", "close": 0.044, "volume": 2832129.0}, {"date": "2022-10-06", "close": 0.052, "volume": 9528619.0}, {"date": "2022-10-07", "close": 0.055, "volume": 8703349.0}, {"date": "2022-10-10", "close": 0.057, "volume": 13084206.0}, {"date": "2022-10-11", "close": 0.055, "volume": 7674701.0}, {"date": "2022-10-12", "close": 0.055, "volume": 7565449.0}, {"date": "2022-10-13", "close": 0.055, "volume": 4427356.0}, {"date": "2022-10-14", "close": 0.054, "volume": 3357128.0}, {"date": "2022-10-17", "close": 0.052, "volume": 4917006.0}, {"date": "2022-10-18", "close": 0.051, "volume": 1939478.0}, {"date": "2022-10-19", "close": 0.044, "volume": 32271406.0}, {"date": "2022-10-20", "close": 0.043, "volume": 5164347.0}, {"date": "2022-10-21", "close": 0.045, "volume": 7037450.0}, {"date": "2022-10-24", "close": 0.044, "volume": 3810790.0}, {"date": "2022-10-25", "close": 0.043, "volume": 5518887.0}, {"date": "2022-10-26", "close": 0.042, "volume": 5470155.0}, {"date": "2022-10-27", "close": 0.042, "volume": 2672637.0}, {"date": "2022-10-28", "close": 0.043, "volume": 734393.0}, {"date": "2022-10-31", "close": 0.041, "volume": 2457112.0}, {"date": "2022-11-01", "close": 0.041, "volume": 2020152.0}, {"date": "2022-11-02", "close": 0.042, "volume": 1681053.0}, {"date": "2022-11-03", "close": 0.042, "volume": 1636177.0}, {"date": "2022-11-04", "close": 0.041, "volume": 1477050.0}, {"date": "2022-11-07", "close": 0.043, "volume": 1231576.0}, {"date": "2022-11-08", "close": 0.043, "volume": 3155279.0}, {"date": "2022-11-09", "close": 0.042, "volume": 3132789.0}, {"date": "2022-11-10", "close": 0.042, "volume": 2750758.0}, {"date": "2022-11-11", "close": 0.046, "volume": 5184823.0}, {"date": "2022-11-14", "close": 0.047, "volume": 6382818.0}, {"date": "2022-11-15", "close": 0.045, "volume": 3482573.0}, {"date": "2022-11-16", "close": 0.046, "volume": 2140348.0}, {"date": "2022-11-17", "close": 0.044, "volume": 1023140.0}, {"date": "2022-11-18", "close": 0.043, "volume": 1081968.0}, {"date": "2022-11-21", "close": 0.043, "volume": 1028340.0}, {"date": "2022-11-22", "close": 0.044, "volume": 2596160.0}, {"date": "2022-11-23", "close": 0.043, "volume": 3485295.0}, {"date": "2022-11-24", "close": 0.0435, "volume": 1077176.0}, {"date": "2022-11-25", "close": 0.042, "volume": 2498484.0}, {"date": "2022-11-28", "close": 0.041, "volume": 1961818.0}, {"date": "2022-11-29", "close": 0.039, "volume": 5930584.0}, {"date": "2022-11-30", "close": 0.04, "volume": 900372.0}, {"date": "2022-12-01", "close": 0.043, "volume": 1177142.0}, {"date": "2022-12-02", "close": 0.041, "volume": 1903452.0}, {"date": "2022-12-05", "close": 0.04, "volume": 759992.0}, {"date": "2022-12-06", "close": 0.039, "volume": 2485717.0}, {"date": "2022-12-07", "close": 0.039, "volume": 626824.0}, {"date": "2022-12-08", "close": 0.038, "volume": 2081618.0}, {"date": "2022-12-09", "close": 0.038, "volume": 969448.0}, {"date": "2022-12-12", "close": 0.037, "volume": 1428881.0}, {"date": "2022-12-13", "close": 0.038, "volume": 1269597.0}, {"date": "2022-12-14", "close": 0.035, "volume": 4540447.0}, {"date": "2022-12-15", "close": 0.031, "volume": 3581286.0}, {"date": "2022-12-16", "close": 0.031, "volume": 7005094.0}, {"date": "2022-12-19", "close": 0.031, "volume": 6867010.0}, {"date": "2022-12-20", "close": 0.03, "volume": 2557705.0}, {"date": "2022-12-21", "close": 0.031, "volume": 276894.0}, {"date": "2022-12-22", "close": 0.033, "volume": 1788277.0}, {"date": "2022-12-23", "close": 0.032, "volume": 1378005.0}, {"date": "2022-12-28", "close": 0.032, "volume": 774809.0}, {"date": "2022-12-29", "close": 0.035, "volume": 1292489.0}, {"date": "2022-12-30", "close": 0.032, "volume": 2519830.0}, {"date": "2023-01-03", "close": 0.032, "volume": 879954.0}, {"date": "2023-01-04", "close": 0.032, "volume": 159747.0}, {"date": "2023-01-05", "close": 0.034, "volume": 516613.0}, {"date": "2023-01-06", "close": 0.038, "volume": 1588535.0}, {"date": "2023-01-09", "close": 0.04, "volume": 2717903.0}, {"date": "2023-01-10", "close": 0.037, "volume": 2447715.0}, {"date": "2023-01-11", "close": 0.041, "volume": 1152062.0}, {"date": "2023-01-12", "close": 0.04, "volume": 1288044.0}, {"date": "2023-01-13", "close": 0.039, "volume": 1747647.0}, {"date": "2023-01-16", "close": 0.038, "volume": 2211074.0}, {"date": "2023-01-17", "close": 0.04, "volume": 491157.0}, {"date": "2023-01-18", "close": 0.04, "volume": 948302.0}, {"date": "2023-01-19", "close": 0.038, "volume": 1360423.0}, {"date": "2023-01-20", "close": 0.037, "volume": 1676278.0}, {"date": "2023-01-23", "close": 0.036, "volume": 4010149.0}, {"date": "2023-01-24", "close": 0.034, "volume": 3435293.0}, {"date": "2023-01-25", "close": 0.037, "volume": 2719107.0}, {"date": "2023-01-27", "close": 0.039, "volume": 3424990.0}, {"date": "2023-01-30", "close": 0.039, "volume": 1729671.0}, {"date": "2023-01-31", "close": 0.037, "volume": 2384794.0}, {"date": "2023-02-01", "close": 0.037, "volume": 1038781.0}, {"date": "2023-02-02", "close": 0.037, "volume": 1480150.0}, {"date": "2023-02-03", "close": 0.037, "volume": 2810640.0}, {"date": "2023-02-06", "close": 0.036, "volume": 1741069.0}, {"date": "2023-02-07", "close": 0.037, "volume": 1394492.0}, {"date": "2023-02-08", "close": 0.038, "volume": 1165001.0}, {"date": "2023-02-09", "close": 0.035, "volume": 3677095.0}, {"date": "2023-02-10", "close": 0.035, "volume": 4937027.0}, {"date": "2023-02-13", "close": 0.034, "volume": 1796744.0}, {"date": "2023-02-14", "close": 0.0345, "volume": 2285359.0}, {"date": "2023-02-15", "close": 0.033, "volume": 3985124.0}, {"date": "2023-02-16", "close": 0.031, "volume": 2554811.0}, {"date": "2023-02-17", "close": 0.032, "volume": 1294784.0}, {"date": "2023-02-20", "close": 0.03, "volume": 1677529.0}, {"date": "2023-02-21", "close": 0.033, "volume": 2779425.0}, {"date": "2023-02-22", "close": 0.033, "volume": 1011558.0}, {"date": "2023-02-23", "close": 0.032, "volume": 904805.0}, {"date": "2023-02-24", "close": 0.031, "volume": 944364.0}, {"date": "2023-02-27", "close": 0.03, "volume": 2751607.0}, {"date": "2023-02-28", "close": 0.031, "volume": 1222276.0}, {"date": "2023-03-01", "close": 0.03, "volume": 1790310.0}, {"date": "2023-03-02", "close": 0.03, "volume": 1773176.0}, {"date": "2023-03-03", "close": 0.03, "volume": 617599.0}, {"date": "2023-03-06", "close": 0.032, "volume": 763534.0}, {"date": "2023-03-07", "close": 0.031, "volume": 1079937.0}, {"date": "2023-03-08", "close": 0.031, "volume": 999567.0}, {"date": "2023-03-09", "close": 0.03, "volume": 2624316.0}, {"date": "2023-03-10", "close": 0.03, "volume": 2846649.0}, {"date": "2023-03-13", "close": 0.028, "volume": 3995418.0}, {"date": "2023-03-14", "close": 0.027, "volume": 2560481.0}, {"date": "2023-03-15", "close": 0.027, "volume": 898777.0}, {"date": "2023-03-16", "close": 0.026, "volume": 2898547.0}, {"date": "2023-03-17", "close": 0.025, "volume": 3786066.0}, {"date": "2023-03-20", "close": 0.021, "volume": 9785190.0}, {"date": "2023-03-21", "close": 0.021, "volume": 3284627.0}, {"date": "2023-03-22", "close": 0.021, "volume": 1246307.0}, {"date": "2023-03-23", "close": 0.021, "volume": 2904869.0}, {"date": "2023-03-24", "close": 0.022, "volume": 3704292.0}, {"date": "2023-03-27", "close": 0.023, "volume": 463460.0}, {"date": "2023-03-28", "close": 0.022, "volume": 1648487.0}, {"date": "2023-03-29", "close": 0.023, "volume": 3597553.0}, {"date": "2023-03-30", "close": 0.015, "volume": 32703934.0}, {"date": "2023-03-31", "close": 0.017, "volume": 7770302.0}, {"date": "2023-04-03", "close": 0.017, "volume": 5274484.0}, {"date": "2023-04-04", "close": 0.017, "volume": 4762737.0}, {"date": "2023-04-05", "close": 0.018, "volume": 955802.0}, {"date": "2023-04-06", "close": 0.018, "volume": 3985107.0}, {"date": "2023-04-11", "close": 0.016, "volume": 3411846.0}, {"date": "2023-04-12", "close": 0.016, "volume": 6153466.0}, {"date": "2023-04-13", "close": 0.016, "volume": 1355592.0}, {"date": "2023-04-14", "close": 0.016, "volume": 2617012.0}, {"date": "2023-04-17", "close": 0.016, "volume": 2047939.0}, {"date": "2023-04-18", "close": 0.017, "volume": 3550340.0}, {"date": "2023-04-19", "close": 0.017, "volume": 1890615.0}, {"date": "2023-04-20", "close": 0.016, "volume": 3338738.0}, {"date": "2023-04-21", "close": 0.017, "volume": 3542038.0}, {"date": "2023-04-24", "close": 0.016, "volume": 1563562.0}, {"date": "2023-04-26", "close": 0.016, "volume": 1652795.0}, {"date": "2023-04-27", "close": 0.016, "volume": 581974.0}, {"date": "2023-04-28", "close": 0.017, "volume": 1159953.0}, {"date": "2023-05-01", "close": 0.016, "volume": 5726015.0}, {"date": "2023-05-02", "close": 0.016, "volume": 1210930.0}, {"date": "2023-05-03", "close": 0.016, "volume": 963478.0}, {"date": "2023-05-04", "close": 0.016, "volume": 1830312.0}, {"date": "2023-05-05", "close": 0.017, "volume": 1707661.0}, {"date": "2023-05-08", "close": 0.0155, "volume": 993940.0}, {"date": "2023-05-09", "close": 0.015, "volume": 1719532.0}, {"date": "2023-05-10", "close": 0.014, "volume": 5141336.0}, {"date": "2023-05-11", "close": 0.016, "volume": 2555524.0}, {"date": "2023-05-12", "close": 0.016, "volume": 4786852.0}, {"date": "2023-05-15", "close": 0.016, "volume": 2555576.0}, {"date": "2023-05-16", "close": 0.015, "volume": 289429.0}, {"date": "2023-05-17", "close": 0.014, "volume": 617400.0}, {"date": "2023-05-18", "close": 0.0155, "volume": 6736801.0}, {"date": "2023-05-19", "close": 0.014, "volume": 1682899.0}, {"date": "2023-05-22", "close": 0.015, "volume": 742500.0}, {"date": "2023-05-23", "close": 0.014, "volume": 2416063.0}, {"date": "2023-05-24", "close": 0.014, "volume": 7575349.0}, {"date": "2023-05-25", "close": 0.015, "volume": 1838919.0}, {"date": "2023-05-26", "close": 0.015, "volume": 4998184.0}, {"date": "2023-05-29", "close": 0.015, "volume": 66668.0}, {"date": "2023-05-30", "close": 0.014, "volume": 194894.0}, {"date": "2023-05-31", "close": 0.0145, "volume": 769999.0}, {"date": "2023-06-01", "close": 0.014, "volume": 5353472.0}, {"date": "2023-06-02", "close": 0.014, "volume": 1490834.0}, {"date": "2023-06-05", "close": 0.014, "volume": 1077773.0}, {"date": "2023-06-06", "close": 0.013, "volume": 1120451.0}, {"date": "2023-06-07", "close": 0.014, "volume": 1013578.0}, {"date": "2023-06-08", "close": 0.0135, "volume": 355137.0}, {"date": "2023-06-09", "close": 0.013, "volume": 153000.0}, {"date": "2023-06-13", "close": 0.013, "volume": 3176964.0}, {"date": "2023-06-14", "close": 0.013, "volume": 2091948.0}, {"date": "2023-06-15", "close": 0.013, "volume": 948237.0}, {"date": "2023-06-16", "close": 0.0135, "volume": 169117.0}, {"date": "2023-06-19", "close": 0.013, "volume": 4051790.0}, {"date": "2023-06-20", "close": 0.013, "volume": 562113.0}, {"date": "2023-06-21", "close": 0.014, "volume": 5674109.0}, {"date": "2023-06-22", "close": 0.013, "volume": 1499545.0}, {"date": "2023-06-23", "close": 0.015, "volume": 4728845.0}, {"date": "2023-06-26", "close": 0.015, "volume": 1770917.0}, {"date": "2023-06-27", "close": 0.016, "volume": 2687681.0}, {"date": "2023-06-28", "close": 0.016, "volume": 2596810.0}, {"date": "2023-06-29", "close": 0.0155, "volume": 696469.0}, {"date": "2023-06-30", "close": 0.014, "volume": 13330142.0}, {"date": "2023-07-03", "close": 0.015, "volume": 4652042.0}, {"date": "2023-07-04", "close": 0.014, "volume": 1777494.0}, {"date": "2023-07-05", "close": 0.017, "volume": 11961532.0}, {"date": "2023-07-06", "close": 0.019, "volume": 4880285.0}, {"date": "2023-07-07", "close": 0.018, "volume": 476113.0}, {"date": "2023-07-10", "close": 0.016, "volume": 2348110.0}, {"date": "2023-07-11", "close": 0.016, "volume": 2074779.0}, {"date": "2023-07-12", "close": 0.016, "volume": 1381755.0}, {"date": "2023-07-13", "close": 0.017, "volume": 1276123.0}, {"date": "2023-07-14", "close": 0.016, "volume": 932672.0}, {"date": "2023-07-17", "close": 0.016, "volume": 2079137.0}, {"date": "2023-07-18", "close": 0.015, "volume": 471427.0}, {"date": "2023-07-19", "close": 0.0155, "volume": 146231.0}, {"date": "2023-07-20", "close": 0.015, "volume": 619800.0}, {"date": "2023-07-21", "close": 0.016, "volume": 1483512.0}, {"date": "2023-07-24", "close": 0.015, "volume": 857630.0}, {"date": "2023-07-25", "close": 0.016, "volume": 30000.0}, {"date": "2023-07-26", "close": 0.015, "volume": 242891.0}, {"date": "2023-07-27", "close": 0.017, "volume": 2908880.0}, {"date": "2023-07-28", "close": 0.016, "volume": 993685.0}, {"date": "2023-07-31", "close": 0.015, "volume": 1092147.0}, {"date": "2023-08-01", "close": 0.016, "volume": 85868.0}, {"date": "2023-08-02", "close": 0.015, "volume": 119740.0}, {"date": "2023-08-03", "close": 0.0155, "volume": 1209357.0}, {"date": "2023-08-04", "close": 0.016, "volume": 4275176.0}, {"date": "2023-08-07", "close": 0.016, "volume": 1258887.0}, {"date": "2023-08-08", "close": 0.015, "volume": 4609070.0}, {"date": "2023-08-09", "close": 0.014, "volume": 138413.0}, {"date": "2023-08-10", "close": 0.0145, "volume": 24002.0}, {"date": "2023-08-11", "close": 0.014, "volume": 1125300.0}, {"date": "2023-08-14", "close": 0.014, "volume": 364284.0}, {"date": "2023-08-15", "close": 0.015, "volume": 3651650.0}, {"date": "2023-08-16", "close": 0.014, "volume": 150483.0}, {"date": "2023-08-17", "close": 0.015, "volume": 961531.0}, {"date": "2023-08-18", "close": 0.0145, "volume": 1036816.0}, {"date": "2023-08-21", "close": 0.014, "volume": 494045.0}, {"date": "2023-08-22", "close": 0.014, "volume": 150200.0}, {"date": "2023-08-23", "close": 0.014, "volume": 1004185.0}, {"date": "2023-08-24", "close": 0.014, "volume": 323199.0}, {"date": "2023-08-25", "close": 0.014, "volume": 611600.0}, {"date": "2023-08-28", "close": 0.014, "volume": 84800.0}, {"date": "2023-08-29", "close": 0.014, "volume": 595606.0}, {"date": "2023-08-30", "close": 0.014, "volume": 4287348.0}, {"date": "2023-08-31", "close": 0.014, "volume": 48850.0}, {"date": "2023-09-01", "close": 0.0145, "volume": 595618.0}, {"date": "2023-09-04", "close": 0.014, "volume": 3771464.0}, {"date": "2023-09-05", "close": 0.015, "volume": 614220.0}, {"date": "2023-09-06", "close": 0.015, "volume": 1377624.0}, {"date": "2023-09-07", "close": 0.014, "volume": 1450625.0}, {"date": "2023-09-08", "close": 0.016, "volume": 8757863.0}, {"date": "2023-09-11", "close": 0.015, "volume": 1399448.0}, {"date": "2023-09-12", "close": 0.016, "volume": 359723.0}, {"date": "2023-09-13", "close": 0.016, "volume": 85140.0}, {"date": "2023-09-14", "close": 0.0145, "volume": 2313771.0}, {"date": "2023-09-15", "close": 0.015, "volume": 995409.0}, {"date": "2023-09-18", "close": 0.016, "volume": 820071.0}, {"date": "2023-09-19", "close": 0.015, "volume": 802633.0}, {"date": "2023-09-20", "close": 0.014, "volume": 666078.0}, {"date": "2023-09-21", "close": 0.014, "volume": 685327.0}, {"date": "2023-09-22", "close": 0.014, "volume": 805000.0}, {"date": "2023-09-25", "close": 0.014, "volume": 109760.0}, {"date": "2023-09-26", "close": 0.0145, "volume": 1317393.0}, {"date": "2023-09-27", "close": 0.0145, "volume": 1373507.0}, {"date": "2023-09-28", "close": 0.015, "volume": 2773519.0}, {"date": "2023-09-29", "close": 0.014, "volume": 241000.0}, {"date": "2023-10-02", "close": 0.014, "volume": 568717.0}, {"date": "2023-10-03", "close": 0.014, "volume": 127931.0}, {"date": "2023-10-04", "close": 0.0145, "volume": 1057336.0}, {"date": "2023-10-05", "close": 0.015, "volume": 4578238.0}, {"date": "2023-10-06", "close": 0.015, "volume": 2644536.0}, {"date": "2023-10-09", "close": 0.015, "volume": 671108.0}, {"date": "2023-10-10", "close": 0.016, "volume": 1445993.0}, {"date": "2023-10-11", "close": 0.016, "volume": 5168911.0}, {"date": "2023-10-12", "close": 0.016, "volume": 923757.0}, {"date": "2023-10-13", "close": 0.017, "volume": 6254489.0}, {"date": "2023-10-16", "close": 0.016, "volume": 4622614.0}, {"date": "2023-10-17", "close": 0.016, "volume": 1658061.0}, {"date": "2023-10-18", "close": 0.016, "volume": 206786.0}, {"date": "2023-10-19", "close": 0.0155, "volume": 1395447.0}, {"date": "2023-10-20", "close": 0.016, "volume": 685198.0}, {"date": "2023-10-23", "close": 0.016, "volume": 870053.0}, {"date": "2023-10-24", "close": 0.016, "volume": 1800406.0}, {"date": "2023-10-25", "close": 0.015, "volume": 507437.0}, {"date": "2023-10-26", "close": 0.015, "volume": 5439561.0}, {"date": "2023-10-27", "close": 0.014, "volume": 1297037.0}, {"date": "2023-10-30", "close": 0.014, "volume": 520094.0}, {"date": "2023-10-31", "close": 0.014, "volume": 249326.0}, {"date": "2023-11-01", "close": 0.014, "volume": 395329.0}, {"date": "2023-11-02", "close": 0.014, "volume": 575000.0}, {"date": "2023-11-03", "close": 0.013, "volume": 12945109.0}, {"date": "2023-11-06", "close": 0.015, "volume": 1920204.0}, {"date": "2023-11-07", "close": 0.015, "volume": 363714.0}, {"date": "2023-11-08", "close": 0.015, "volume": 1723568.0}, {"date": "2023-11-09", "close": 0.016, "volume": 6160107.0}, {"date": "2023-11-10", "close": 0.015, "volume": 4698012.0}, {"date": "2023-11-13", "close": 0.015, "volume": 3213328.0}, {"date": "2023-11-14", "close": 0.015, "volume": 737188.0}, {"date": "2023-11-15", "close": 0.0145, "volume": 400175.0}, {"date": "2023-11-16", "close": 0.016, "volume": 3341773.0}, {"date": "2023-11-17", "close": 0.025, "volume": 60139777.0}, {"date": "2023-11-20", "close": 0.023, "volume": 9039316.0}, {"date": "2023-11-21", "close": 0.021, "volume": 18681706.0}, {"date": "2023-11-22", "close": 0.023, "volume": 15915245.0}, {"date": "2023-11-23", "close": 0.022, "volume": 7616065.0}, {"date": "2023-11-24", "close": 0.021, "volume": 2531378.0}, {"date": "2023-11-27", "close": 0.019, "volume": 9244960.0}, {"date": "2023-11-28", "close": 0.018, "volume": 7536414.0}, {"date": "2023-11-29", "close": 0.019, "volume": 2714488.0}, {"date": "2023-11-30", "close": 0.016, "volume": 7084317.0}, {"date": "2023-12-01", "close": 0.016, "volume": 3021202.0}, {"date": "2023-12-04", "close": 0.017, "volume": 611925.0}, {"date": "2023-12-05", "close": 0.017, "volume": 3746950.0}, {"date": "2023-12-06", "close": 0.017, "volume": 15318585.0}, {"date": "2023-12-07", "close": 0.017, "volume": 229878.0}, {"date": "2023-12-08", "close": 0.018, "volume": 4148453.0}, {"date": "2023-12-11", "close": 0.017, "volume": 1048816.0}, {"date": "2023-12-12", "close": 0.017, "volume": 2038431.0}, {"date": "2023-12-13", "close": 0.016, "volume": 250955.0}, {"date": "2023-12-14", "close": 0.017, "volume": 2876108.0}, {"date": "2023-12-15", "close": 0.017, "volume": 1683021.0}, {"date": "2023-12-18", "close": 0.017, "volume": 1352192.0}, {"date": "2023-12-19", "close": 0.017, "volume": 2485277.0}, {"date": "2023-12-20", "close": 0.0175, "volume": 55059.0}, {"date": "2023-12-21", "close": 0.017, "volume": 2423072.0}, {"date": "2023-12-22", "close": 0.017, "volume": 136546.0}, {"date": "2023-12-28", "close": 0.016, "volume": 1213347.0}, {"date": "2023-12-29", "close": 0.017, "volume": 512634.0}, {"date": "2024-01-02", "close": 0.016, "volume": 361218.0}, {"date": "2024-01-03", "close": 0.017, "volume": 181072.0}, {"date": "2024-01-04", "close": 0.0165, "volume": 23104.0}, {"date": "2024-01-08", "close": 0.014, "volume": 4455164.0}, {"date": "2024-01-09", "close": 0.015, "volume": 785935.0}, {"date": "2024-01-10", "close": 0.015, "volume": 1158488.0}, {"date": "2024-01-11", "close": 0.015, "volume": 35000.0}, {"date": "2024-01-12", "close": 0.014, "volume": 49157.0}, {"date": "2024-01-15", "close": 0.016, "volume": 680057.0}, {"date": "2024-01-16", "close": 0.014, "volume": 4383621.0}, {"date": "2024-01-17", "close": 0.015, "volume": 1402956.0}, {"date": "2024-01-18", "close": 0.014, "volume": 717488.0}, {"date": "2024-01-19", "close": 0.015, "volume": 1890873.0}, {"date": "2024-01-22", "close": 0.015, "volume": 498069.0}, {"date": "2024-01-23", "close": 0.013, "volume": 2899341.0}, {"date": "2024-01-24", "close": 0.013, "volume": 1885076.0}, {"date": "2024-01-25", "close": 0.014, "volume": 284357.0}, {"date": "2024-01-29", "close": 0.014, "volume": 342397.0}, {"date": "2024-01-30", "close": 0.013, "volume": 2792294.0}, {"date": "2024-01-31", "close": 0.013, "volume": 2524255.0}, {"date": "2024-02-01", "close": 0.013, "volume": 2761.0}, {"date": "2024-02-02", "close": 0.012, "volume": 3684807.0}, {"date": "2024-02-05", "close": 0.0125, "volume": 702478.0}, {"date": "2024-02-06", "close": 0.011, "volume": 5081786.0}, {"date": "2024-02-07", "close": 0.012, "volume": 1347375.0}, {"date": "2024-02-08", "close": 0.012, "volume": 1358956.0}, {"date": "2024-02-09", "close": 0.012, "volume": 437897.0}, {"date": "2024-02-12", "close": 0.012, "volume": 271433.0}, {"date": "2024-02-13", "close": 0.012, "volume": 1272916.0}, {"date": "2024-02-14", "close": 0.012, "volume": 1512823.0}, {"date": "2024-02-15", "close": 0.012, "volume": 1867183.0}, {"date": "2024-02-16", "close": 0.0125, "volume": 4608750.0}, {"date": "2024-02-19", "close": 0.013, "volume": 4873520.0}, {"date": "2024-02-20", "close": 0.013, "volume": 1537584.0}, {"date": "2024-02-21", "close": 0.013, "volume": 3247381.0}, {"date": "2024-02-22", "close": 0.013, "volume": 307893.0}, {"date": "2024-02-23", "close": 0.013, "volume": 706342.0}, {"date": "2024-02-26", "close": 0.013, "volume": 11500.0}, {"date": "2024-02-27", "close": 0.013, "volume": 4337561.0}, {"date": "2024-02-28", "close": 0.013, "volume": 4875967.0}, {"date": "2024-02-29", "close": 0.015, "volume": 4485952.0}, {"date": "2024-03-01", "close": 0.015, "volume": 10064747.0}, {"date": "2024-03-04", "close": 0.014, "volume": 3099415.0}, {"date": "2024-03-05", "close": 0.013, "volume": 11082534.0}, {"date": "2024-03-06", "close": 0.013, "volume": 2416556.0}, {"date": "2024-03-07", "close": 0.013, "volume": 3541494.0}, {"date": "2024-03-08", "close": 0.013, "volume": 522085.0}, {"date": "2024-03-11", "close": 0.013, "volume": 3260242.0}, {"date": "2024-03-12", "close": 0.013, "volume": 741584.0}, {"date": "2024-03-13", "close": 0.013, "volume": 645573.0}, {"date": "2024-03-14", "close": 0.0135, "volume": 687997.0}, {"date": "2024-03-15", "close": 0.014, "volume": 1008529.0}, {"date": "2024-03-18", "close": 0.013, "volume": 5296492.0}, {"date": "2024-03-19", "close": 0.014, "volume": 1584000.0}, {"date": "2024-03-20", "close": 0.014, "volume": 529322.0}, {"date": "2024-03-21", "close": 0.013, "volume": 522837.0}, {"date": "2024-03-22", "close": 0.014, "volume": 662258.0}, {"date": "2024-03-25", "close": 0.013, "volume": 129974.0}, {"date": "2024-03-26", "close": 0.0135, "volume": 37519.0}, {"date": "2024-03-27", "close": 0.013, "volume": 381618.0}, {"date": "2024-03-28", "close": 0.014, "volume": 565000.0}, {"date": "2024-04-02", "close": 0.013, "volume": 3099793.0}, {"date": "2024-04-03", "close": 0.013, "volume": 38464.0}, {"date": "2024-04-04", "close": 0.013, "volume": 1279422.0}, {"date": "2024-04-05", "close": 0.013, "volume": 822642.0}, {"date": "2024-04-08", "close": 0.012, "volume": 496123.0}, {"date": "2024-04-09", "close": 0.0125, "volume": 566408.0}, {"date": "2024-04-10", "close": 0.013, "volume": 407958.0}, {"date": "2024-04-11", "close": 0.013, "volume": 801091.0}, {"date": "2024-04-12", "close": 0.013, "volume": 4010702.0}, {"date": "2024-04-15", "close": 0.013, "volume": 4095354.0}, {"date": "2024-04-16", "close": 0.013, "volume": 1751514.0}, {"date": "2024-04-17", "close": 0.013, "volume": 4375726.0}, {"date": "2024-04-18", "close": 0.013, "volume": 493192.0}, {"date": "2024-04-19", "close": 0.013, "volume": 335305.0}, {"date": "2024-04-22", "close": 0.013, "volume": 2428873.0}, {"date": "2024-04-23", "close": 0.0125, "volume": 88043.0}, {"date": "2024-04-24", "close": 0.012, "volume": 1160281.0}, {"date": "2024-04-26", "close": 0.012, "volume": 132504.0}, {"date": "2024-04-29", "close": 0.012, "volume": 4343207.0}, {"date": "2024-04-30", "close": 0.012, "volume": 2434713.0}, {"date": "2024-05-01", "close": 0.011, "volume": 2503958.0}, {"date": "2024-05-02", "close": 0.012, "volume": 383917.0}, {"date": "2024-05-03", "close": 0.012, "volume": 309954.0}, {"date": "2024-05-06", "close": 0.012, "volume": 1414999.0}, {"date": "2024-05-07", "close": 0.012, "volume": 1632004.0}, {"date": "2024-05-08", "close": 0.012, "volume": 200000.0}, {"date": "2024-05-09", "close": 0.012, "volume": 208247.0}, {"date": "2024-05-10", "close": 0.0115, "volume": 565309.0}, {"date": "2024-05-13", "close": 0.0115, "volume": 384700.0}, {"date": "2024-05-14", "close": 0.011, "volume": 10000.0}, {"date": "2024-05-15", "close": 0.0115, "volume": 367753.0}, {"date": "2024-05-16", "close": 0.012, "volume": 322872.0}, {"date": "2024-05-17", "close": 0.012, "volume": 71257.0}, {"date": "2024-05-20", "close": 0.011, "volume": 339783.0}, {"date": "2024-05-21", "close": 0.011, "volume": 1231696.0}, {"date": "2024-05-23", "close": 0.0115, "volume": 138571.0}, {"date": "2024-05-24", "close": 0.011, "volume": 10721853.0}, {"date": "2024-05-27", "close": 0.01, "volume": 4687467.0}, {"date": "2024-05-28", "close": 0.011, "volume": 179133.0}, {"date": "2024-05-29", "close": 0.01, "volume": 153354.0}, {"date": "2024-05-30", "close": 0.01, "volume": 1526341.0}, {"date": "2024-05-31", "close": 0.0105, "volume": 2358563.0}, {"date": "2024-06-03", "close": 0.011, "volume": 1540004.0}, {"date": "2024-06-04", "close": 0.011, "volume": 750962.0}, {"date": "2024-06-05", "close": 0.01, "volume": 1765557.0}, {"date": "2024-06-06", "close": 0.01, "volume": 1530214.0}, {"date": "2024-06-07", "close": 0.01, "volume": 81314.0}, {"date": "2024-06-11", "close": 0.0105, "volume": 1236913.0}, {"date": "2024-06-12", "close": 0.01, "volume": 777854.0}, {"date": "2024-06-13", "close": 0.01, "volume": 828663.0}, {"date": "2024-06-14", "close": 0.01, "volume": 446446.0}, {"date": "2024-06-17", "close": 0.011, "volume": 1542178.0}, {"date": "2024-06-18", "close": 0.01, "volume": 796607.0}, {"date": "2024-06-19", "close": 0.01, "volume": 361491.0}, {"date": "2024-06-20", "close": 0.0095, "volume": 100400.0}, {"date": "2024-06-21", "close": 0.009, "volume": 57168.0}, {"date": "2024-06-24", "close": 0.009, "volume": 3015610.0}, {"date": "2024-06-25", "close": 0.009, "volume": 4018508.0}, {"date": "2024-06-26", "close": 0.009, "volume": 4945377.0}, {"date": "2024-06-27", "close": 0.008, "volume": 4106444.0}, {"date": "2024-06-28", "close": 0.008, "volume": 5421640.0}, {"date": "2024-07-01", "close": 0.009, "volume": 229435.0}, {"date": "2024-07-02", "close": 0.009, "volume": 6000.0}, {"date": "2024-07-03", "close": 0.009, "volume": 15000.0}, {"date": "2024-07-04", "close": 0.009, "volume": 657611.0}, {"date": "2024-07-05", "close": 0.0085, "volume": 860116.0}, {"date": "2024-07-08", "close": 0.009, "volume": 3157985.0}, {"date": "2024-07-09", "close": 0.0085, "volume": 2320168.0}, {"date": "2024-07-10", "close": 0.008, "volume": 1264000.0}, {"date": "2024-07-11", "close": 0.01, "volume": 4053926.0}, {"date": "2024-07-12", "close": 0.01, "volume": 783706.0}, {"date": "2024-07-15", "close": 0.01, "volume": 319663.0}, {"date": "2024-07-16", "close": 0.011, "volume": 2611947.0}, {"date": "2024-07-17", "close": 0.01, "volume": 3857670.0}, {"date": "2024-07-18", "close": 0.0095, "volume": 57404.0}, {"date": "2024-07-19", "close": 0.0095, "volume": 1195000.0}, {"date": "2024-07-22", "close": 0.009, "volume": 70888.0}, {"date": "2024-07-23", "close": 0.009, "volume": 1233256.0}, {"date": "2024-07-24", "close": 0.009, "volume": 114776.0}, {"date": "2024-07-25", "close": 0.009, "volume": 3872976.0}, {"date": "2024-07-26", "close": 0.009, "volume": 4972.0}, {"date": "2024-07-29", "close": 0.009, "volume": 323775.0}, {"date": "2024-07-30", "close": 0.009, "volume": 148666.0}, {"date": "2024-07-31", "close": 0.009, "volume": 6317196.0}, {"date": "2024-08-01", "close": 0.009, "volume": 1649650.0}, {"date": "2024-08-02", "close": 0.009, "volume": 150000.0}, {"date": "2024-08-05", "close": 0.009, "volume": 554051.0}, {"date": "2024-08-06", "close": 0.008, "volume": 936661.0}, {"date": "2024-08-07", "close": 0.008, "volume": 2230587.0}, {"date": "2024-08-08", "close": 0.009, "volume": 468435.0}, {"date": "2024-08-12", "close": 0.0085, "volume": 196774.0}, {"date": "2024-08-13", "close": 0.008, "volume": 54889.0}, {"date": "2024-08-14", "close": 0.008, "volume": 511369.0}, {"date": "2024-08-15", "close": 0.009, "volume": 55594.0}, {"date": "2024-08-16", "close": 0.008, "volume": 100000.0}, {"date": "2024-08-19", "close": 0.008, "volume": 80000.0}, {"date": "2024-08-20", "close": 0.008, "volume": 1010.0}, {"date": "2024-08-21", "close": 0.0085, "volume": 726614.0}, {"date": "2024-08-22", "close": 0.009, "volume": 467169.0}, {"date": "2024-08-23", "close": 0.009, "volume": 58466.0}, {"date": "2024-08-26", "close": 0.009, "volume": 84847.0}, {"date": "2024-08-27", "close": 0.009, "volume": 11111.0}, {"date": "2024-08-28", "close": 0.0085, "volume": 386000.0}, {"date": "2024-08-29", "close": 0.008, "volume": 7.0}, {"date": "2024-08-30", "close": 0.0085, "volume": 231778.0}, {"date": "2024-09-02", "close": 0.0085, "volume": 4118.0}, {"date": "2024-09-03", "close": 0.01, "volume": 15657828.0}, {"date": "2024-09-04", "close": 0.009, "volume": 7109821.0}, {"date": "2024-09-06", "close": 0.0095, "volume": 185555.0}, {"date": "2024-09-09", "close": 0.01, "volume": 118591.0}, {"date": "2024-09-10", "close": 0.009, "volume": 30000.0}, {"date": "2024-09-12", "close": 0.0095, "volume": 260000.0}, {"date": "2024-09-16", "close": 0.009, "volume": 1500972.0}, {"date": "2024-09-17", "close": 0.009, "volume": 1108870.0}, {"date": "2024-09-18", "close": 0.009, "volume": 313209.0}, {"date": "2024-09-19", "close": 0.009, "volume": 1000000.0}, {"date": "2024-09-20", "close": 0.0095, "volume": 75134.0}, {"date": "2024-09-23", "close": 0.009, "volume": 377921.0}, {"date": "2024-09-24", "close": 0.009, "volume": 10331.0}, {"date": "2024-09-25", "close": 0.0085, "volume": 5188597.0}, {"date": "2024-09-26", "close": 0.008, "volume": 187000.0}, {"date": "2024-09-27", "close": 0.008, "volume": 837218.0}, {"date": "2024-09-30", "close": 0.008, "volume": 1301543.0}, {"date": "2024-10-02", "close": 0.007, "volume": 7173247.0}, {"date": "2024-10-03", "close": 0.0085, "volume": 955406.0}, {"date": "2024-10-04", "close": 0.0085, "volume": 214727.0}, {"date": "2024-10-07", "close": 0.008, "volume": 334541.0}, {"date": "2024-10-08", "close": 0.008, "volume": 100000.0}, {"date": "2024-10-09", "close": 0.0085, "volume": 39999.0}, {"date": "2024-10-10", "close": 0.008, "volume": 203668.0}, {"date": "2024-10-11", "close": 0.008, "volume": 149949.0}, {"date": "2024-10-15", "close": 0.008, "volume": 58238.0}, {"date": "2024-10-16", "close": 0.0085, "volume": 481928.0}, {"date": "2024-10-18", "close": 0.0085, "volume": 16822.0}, {"date": "2024-10-21", "close": 0.0085, "volume": 480000.0}, {"date": "2024-10-22", "close": 0.0085, "volume": 221192.0}, {"date": "2024-10-23", "close": 0.0085, "volume": 1008944.0}, {"date": "2024-10-24", "close": 0.008, "volume": 322991.0}, {"date": "2024-10-25", "close": 0.008, "volume": 1030300.0}, {"date": "2024-10-28", "close": 0.0085, "volume": 40000.0}, {"date": "2024-10-29", "close": 0.009, "volume": 238469.0}, {"date": "2024-10-30", "close": 0.008, "volume": 382362.0}, {"date": "2024-10-31", "close": 0.0085, "volume": 300000.0}, {"date": "2024-11-01", "close": 0.009, "volume": 236262.0}, {"date": "2024-11-04", "close": 0.008, "volume": 114669.0}, {"date": "2024-11-05", "close": 0.008, "volume": 115359.0}, {"date": "2024-11-06", "close": 0.008, "volume": 100000.0}, {"date": "2024-11-08", "close": 0.0085, "volume": 73149.0}, {"date": "2024-11-11", "close": 0.0085, "volume": 2102646.0}, {"date": "2024-11-12", "close": 0.0085, "volume": 1189095.0}, {"date": "2024-11-13", "close": 0.0085, "volume": 452948.0}, {"date": "2024-11-14", "close": 0.008, "volume": 880213.0}, {"date": "2024-11-15", "close": 0.008, "volume": 131517.0}, {"date": "2024-11-18", "close": 0.008, "volume": 3448185.0}, {"date": "2024-11-19", "close": 0.0085, "volume": 3705860.0}, {"date": "2024-11-20", "close": 0.008, "volume": 3041042.0}, {"date": "2024-11-21", "close": 0.008, "volume": 11236.0}, {"date": "2024-11-22", "close": 0.008, "volume": 1539.0}, {"date": "2024-11-25", "close": 0.008, "volume": 114000.0}, {"date": "2024-11-26", "close": 0.0085, "volume": 546788.0}, {"date": "2024-11-27", "close": 0.008, "volume": 4636.0}, {"date": "2024-11-28", "close": 0.008, "volume": 3603.0}, {"date": "2024-11-29", "close": 0.008, "volume": 37820.0}, {"date": "2024-12-02", "close": 0.008, "volume": 5700774.0}, {"date": "2024-12-03", "close": 0.007, "volume": 5010476.0}, {"date": "2024-12-04", "close": 0.008, "volume": 3064953.0}, {"date": "2024-12-05", "close": 0.008, "volume": 750000.0}, {"date": "2024-12-06", "close": 0.008, "volume": 2063779.0}, {"date": "2024-12-09", "close": 0.008, "volume": 2347895.0}, {"date": "2024-12-10", "close": 0.008, "volume": 1647977.0}, {"date": "2024-12-11", "close": 0.008, "volume": 3297790.0}, {"date": "2024-12-12", "close": 0.008, "volume": 86073.0}, {"date": "2024-12-13", "close": 0.008, "volume": 1125.0}, {"date": "2024-12-16", "close": 0.008, "volume": 1185079.0}, {"date": "2024-12-17", "close": 0.008, "volume": 696985.0}, {"date": "2024-12-18", "close": 0.008, "volume": 38.0}, {"date": "2024-12-19", "close": 0.007, "volume": 90898.0}, {"date": "2024-12-20", "close": 0.008, "volume": 217248.0}, {"date": "2024-12-23", "close": 0.008, "volume": 984436.0}, {"date": "2024-12-30", "close": 0.007, "volume": 2000.0}, {"date": "2024-12-31", "close": 0.008, "volume": 125000.0}, {"date": "2025-01-02", "close": 0.0075, "volume": 14.0}, {"date": "2025-01-03", "close": 0.007, "volume": 110000.0}, {"date": "2025-01-06", "close": 0.0075, "volume": 125000.0}, {"date": "2025-01-07", "close": 0.0075, "volume": 12500.0}, {"date": "2025-01-08", "close": 0.007, "volume": 6000.0}, {"date": "2025-01-09", "close": 0.009, "volume": 3105699.0}, {"date": "2025-01-10", "close": 0.008, "volume": 1027265.0}, {"date": "2025-01-14", "close": 0.008, "volume": 262500.0}, {"date": "2025-01-15", "close": 0.008, "volume": 86250.0}, {"date": "2025-01-16", "close": 0.008, "volume": 1550743.0}, {"date": "2025-01-17", "close": 0.008, "volume": 578925.0}, {"date": "2025-01-20", "close": 0.008, "volume": 2899659.0}, {"date": "2025-01-21", "close": 0.009, "volume": 326325.0}, {"date": "2025-01-23", "close": 0.008, "volume": 191559.0}, {"date": "2025-01-29", "close": 0.008, "volume": 1240411.0}, {"date": "2025-01-30", "close": 0.008, "volume": 207127.0}, {"date": "2025-01-31", "close": 0.008, "volume": 350000.0}, {"date": "2025-02-03", "close": 0.008, "volume": 74000.0}, {"date": "2025-02-04", "close": 0.007, "volume": 429485.0}, {"date": "2025-02-05", "close": 0.007, "volume": 128573.0}, {"date": "2025-02-06", "close": 0.008, "volume": 1018166.0}, {"date": "2025-02-07", "close": 0.008, "volume": 301735.0}, {"date": "2025-02-10", "close": 0.008, "volume": 1419274.0}, {"date": "2025-02-11", "close": 0.008, "volume": 229919.0}, {"date": "2025-02-12", "close": 0.008, "volume": 332000.0}, {"date": "2025-02-13", "close": 0.008, "volume": 496458.0}, {"date": "2025-02-17", "close": 0.008, "volume": 103900.0}, {"date": "2025-02-18", "close": 0.008, "volume": 1323802.0}, {"date": "2025-02-19", "close": 0.008, "volume": 383183.0}, {"date": "2025-02-20", "close": 0.008, "volume": 310624.0}, {"date": "2025-02-21", "close": 0.008, "volume": 866216.0}, {"date": "2025-02-25", "close": 0.008, "volume": 2067.0}, {"date": "2025-02-26", "close": 0.008, "volume": 256999.0}, {"date": "2025-02-27", "close": 0.008, "volume": 500000.0}, {"date": "2025-02-28", "close": 0.008, "volume": 142800.0}, {"date": "2025-03-03", "close": 0.009, "volume": 308333.0}, {"date": "2025-03-04", "close": 0.008, "volume": 756336.0}, {"date": "2025-03-05", "close": 0.008, "volume": 1628994.0}, {"date": "2025-03-06", "close": 0.0075, "volume": 31303.0}, {"date": "2025-03-07", "close": 0.007, "volume": 667347.0}, {"date": "2025-03-12", "close": 0.007, "volume": 3609870.0}, {"date": "2025-03-13", "close": 0.007, "volume": 1568962.0}, {"date": "2025-03-14", "close": 0.007, "volume": 320782.0}, {"date": "2025-03-17", "close": 0.007, "volume": 1870933.0}, {"date": "2025-03-19", "close": 0.007, "volume": 5307.0}, {"date": "2025-03-20", "close": 0.008, "volume": 4340507.0}, {"date": "2025-03-21", "close": 0.008, "volume": 829609.0}, {"date": "2025-03-24", "close": 0.008, "volume": 3070521.0}, {"date": "2025-03-26", "close": 0.008, "volume": 2423000.0}, {"date": "2025-03-27", "close": 0.008, "volume": 350000.0}, {"date": "2025-03-28", "close": 0.008, "volume": 398168.0}, {"date": "2025-03-31", "close": 0.008, "volume": 1621060.0}, {"date": "2025-04-01", "close": 0.008, "volume": 87500.0}, {"date": "2025-04-02", "close": 0.008, "volume": 800000.0}, {"date": "2025-04-03", "close": 0.008, "volume": 3652797.0}, {"date": "2025-04-04", "close": 0.008, "volume": 1052853.0}, {"date": "2025-04-07", "close": 0.008, "volume": 375008.0}, {"date": "2025-04-11", "close": 0.009, "volume": 2704846.0}, {"date": "2025-04-14", "close": 0.008, "volume": 364365.0}, {"date": "2025-04-15", "close": 0.008, "volume": 485000.0}, {"date": "2025-04-16", "close": 0.008, "volume": 800000.0}, {"date": "2025-04-17", "close": 0.0075, "volume": 780749.0}, {"date": "2025-04-22", "close": 0.008, "volume": 1240000.0}, {"date": "2025-04-23", "close": 0.007, "volume": 40744.0}, {"date": "2025-04-24", "close": 0.008, "volume": 5310248.0}, {"date": "2025-04-28", "close": 0.008, "volume": 109562.0}, {"date": "2025-04-29", "close": 0.008, "volume": 244107.0}, {"date": "2025-05-01", "close": 0.008, "volume": 195720.0}, {"date": "2025-05-05", "close": 0.008, "volume": 2578333.0}, {"date": "2025-05-06", "close": 0.0085, "volume": 298386.0}, {"date": "2025-05-07", "close": 0.008, "volume": 508628.0}, {"date": "2025-05-08", "close": 0.008, "volume": 20147.0}, {"date": "2025-05-09", "close": 0.0085, "volume": 132500.0}, {"date": "2025-05-12", "close": 0.008, "volume": 178651.0}, {"date": "2025-05-13", "close": 0.008, "volume": 50.0}, {"date": "2025-05-14", "close": 0.0085, "volume": 848651.0}, {"date": "2025-05-15", "close": 0.0085, "volume": 689620.0}, {"date": "2025-05-16", "close": 0.0085, "volume": 259601.0}, {"date": "2025-05-19", "close": 0.009, "volume": 7673076.0}, {"date": "2025-05-20", "close": 0.011, "volume": 5190213.0}, {"date": "2025-05-21", "close": 0.011, "volume": 7165512.0}, {"date": "2025-05-22", "close": 0.01, "volume": 1164807.0}, {"date": "2025-05-23", "close": 0.011, "volume": 1520667.0}, {"date": "2025-05-26", "close": 0.011, "volume": 1000000.0}, {"date": "2025-05-27", "close": 0.011, "volume": 34896.0}, {"date": "2025-05-28", "close": 0.01, "volume": 327392.0}, {"date": "2025-05-30", "close": 0.01, "volume": 806106.0}, {"date": "2025-06-02", "close": 0.009, "volume": 5547766.0}, {"date": "2025-06-03", "close": 0.009, "volume": 333838.0}, {"date": "2025-06-04", "close": 0.009, "volume": 930722.0}, {"date": "2025-06-05", "close": 0.009, "volume": 79314.0}, {"date": "2025-06-06", "close": 0.01, "volume": 3017377.0}, {"date": "2025-06-10", "close": 0.011, "volume": 594703.0}, {"date": "2025-06-11", "close": 0.01, "volume": 820812.0}, {"date": "2025-06-12", "close": 0.0105, "volume": 608636.0}, {"date": "2025-06-13", "close": 0.009, "volume": 3561687.0}, {"date": "2025-06-16", "close": 0.01, "volume": 1102709.0}, {"date": "2025-06-17", "close": 0.008, "volume": 2000000.0}, {"date": "2025-06-18", "close": 0.009, "volume": 108656.0}, {"date": "2025-06-19", "close": 0.01, "volume": 1167647.0}, {"date": "2025-06-20", "close": 0.009, "volume": 200000.0}, {"date": "2025-06-23", "close": 0.0085, "volume": 4300206.0}, {"date": "2025-06-24", "close": 0.0085, "volume": 100361.0}, {"date": "2025-06-25", "close": 0.0085, "volume": 381553.0}, {"date": "2025-06-26", "close": 0.008, "volume": 135941.0}, {"date": "2025-06-27", "close": 0.008, "volume": 1265482.0}, {"date": "2025-06-30", "close": 0.008, "volume": 418000.0}, {"date": "2025-07-01", "close": 0.008, "volume": 38250.0}, {"date": "2025-07-02", "close": 0.008, "volume": 58264.0}, {"date": "2025-07-04", "close": 0.008, "volume": 125000.0}, {"date": "2025-07-07", "close": 0.009, "volume": 100000.0}, {"date": "2025-07-08", "close": 0.0085, "volume": 3059.0}, {"date": "2025-07-09", "close": 0.008, "volume": 1237111.0}, {"date": "2025-07-10", "close": 0.008, "volume": 200000.0}, {"date": "2025-07-11", "close": 0.0085, "volume": 71681.0}, {"date": "2025-07-14", "close": 0.008, "volume": 150030.0}, {"date": "2025-07-15", "close": 0.008, "volume": 7273.0}, {"date": "2025-07-16", "close": 0.008, "volume": 206491.0}, {"date": "2025-07-21", "close": 0.008, "volume": 4484713.0}, {"date": "2025-07-22", "close": 0.008, "volume": 3207195.0}, {"date": "2025-07-23", "close": 0.008, "volume": 997290.0}, {"date": "2025-07-24", "close": 0.009, "volume": 411116.0}, {"date": "2025-07-28", "close": 0.008, "volume": 950565.0}, {"date": "2025-07-29", "close": 0.008, "volume": 2094103.0}, {"date": "2025-07-30", "close": 0.008, "volume": 3829655.0}, {"date": "2025-07-31", "close": 0.008, "volume": 62500.0}, {"date": "2025-08-01", "close": 0.0085, "volume": 22139.0}, {"date": "2025-08-04", "close": 0.009, "volume": 1199766.0}, {"date": "2025-08-05", "close": 0.008, "volume": 594669.0}, {"date": "2025-08-06", "close": 0.008, "volume": 111793.0}, {"date": "2025-08-07", "close": 0.0085, "volume": 97333.0}, {"date": "2025-08-08", "close": 0.008, "volume": 97333.0}, {"date": "2025-08-11", "close": 0.008, "volume": 1155556.0}, {"date": "2025-08-12", "close": 0.008, "volume": 210699.0}, {"date": "2025-08-13", "close": 0.009, "volume": 397167.0}, {"date": "2025-08-14", "close": 0.009, "volume": 2857416.0}, {"date": "2025-08-15", "close": 0.008, "volume": 947893.0}, {"date": "2025-08-18", "close": 0.008, "volume": 2619222.0}, {"date": "2025-08-21", "close": 0.008, "volume": 1052347.0}, {"date": "2025-08-27", "close": 0.0085, "volume": 741683.0}, {"date": "2025-08-28", "close": 0.0085, "volume": 16666.0}, {"date": "2025-08-29", "close": 0.008, "volume": 241073.0}, {"date": "2025-09-01", "close": 0.008, "volume": 2282891.0}, {"date": "2025-09-02", "close": 0.009, "volume": 8193164.0}, {"date": "2025-09-03", "close": 0.009, "volume": 5101556.0}, {"date": "2025-09-04", "close": 0.009, "volume": 1002172.0}, {"date": "2025-09-05", "close": 0.009, "volume": 100000.0}, {"date": "2025-09-08", "close": 0.009, "volume": 224674.0}, {"date": "2025-09-10", "close": 0.009, "volume": 2449634.0}, {"date": "2025-09-11", "close": 0.009, "volume": 865863.0}, {"date": "2025-09-15", "close": 0.009, "volume": 103319.0}, {"date": "2025-09-16", "close": 0.009, "volume": 449416.0}, {"date": "2025-09-17", "close": 0.009, "volume": 264768.0}, {"date": "2025-09-18", "close": 0.009, "volume": 863728.0}, {"date": "2025-09-19", "close": 0.009, "volume": 342000.0}, {"date": "2025-09-22", "close": 0.009, "volume": 2536725.0}, {"date": "2025-09-23", "close": 0.009, "volume": 1676893.0}, {"date": "2025-09-25", "close": 0.009, "volume": 700121.0}, {"date": "2025-09-26", "close": 0.009, "volume": 131305.0}, {"date": "2025-09-29", "close": 0.009, "volume": 295000.0}, {"date": "2025-09-30", "close": 0.01, "volume": 6755462.0}, {"date": "2025-10-01", "close": 0.01, "volume": 1397285.0}, {"date": "2025-10-02", "close": 0.011, "volume": 435742.0}, {"date": "2025-10-03", "close": 0.011, "volume": 471243.0}, {"date": "2025-10-06", "close": 0.012, "volume": 6388179.0}, {"date": "2025-10-07", "close": 0.012, "volume": 2167410.0}, {"date": "2025-10-08", "close": 0.012, "volume": 3260248.0}, {"date": "2025-10-09", "close": 0.011, "volume": 690000.0}, {"date": "2025-10-10", "close": 0.012, "volume": 455666.0}, {"date": "2025-10-13", "close": 0.012, "volume": 2891201.0}, {"date": "2025-10-14", "close": 0.012, "volume": 908266.0}, {"date": "2025-10-15", "close": 0.012, "volume": 716865.0}, {"date": "2025-10-16", "close": 0.012, "volume": 805469.0}, {"date": "2025-10-17", "close": 0.012, "volume": 2292849.0}, {"date": "2025-10-20", "close": 0.013, "volume": 1618814.0}, {"date": "2025-10-21", "close": 0.012, "volume": 3368204.0}, {"date": "2025-10-22", "close": 0.0125, "volume": 1217391.0}, {"date": "2025-10-23", "close": 0.0125, "volume": 957489.0}, {"date": "2025-10-24", "close": 0.013, "volume": 7777821.0}, {"date": "2025-10-27", "close": 0.014, "volume": 1966659.0}, {"date": "2025-10-28", "close": 0.013, "volume": 2837681.0}, {"date": "2025-10-29", "close": 0.013, "volume": 2802754.0}, {"date": "2025-10-30", "close": 0.013, "volume": 40000.0}, {"date": "2025-10-31", "close": 0.014, "volume": 185000.0}, {"date": "2025-11-03", "close": 0.013, "volume": 463472.0}, {"date": "2025-11-04", "close": 0.013, "volume": 1649621.0}, {"date": "2025-11-05", "close": 0.012, "volume": 9278118.0}, {"date": "2025-11-06", "close": 0.011, "volume": 360755.0}, {"date": "2025-11-07", "close": 0.012, "volume": 605082.0}, {"date": "2025-11-11", "close": 0.012, "volume": 3925500.0}, {"date": "2025-11-12", "close": 0.012, "volume": 1681109.0}, {"date": "2025-11-13", "close": 0.012, "volume": 2739962.0}, {"date": "2025-11-14", "close": 0.013, "volume": 3443548.0}, {"date": "2025-11-17", "close": 0.014, "volume": 113934.0}, {"date": "2025-11-18", "close": 0.012, "volume": 5361235.0}, {"date": "2025-11-19", "close": 0.012, "volume": 508333.0}, {"date": "2025-11-20", "close": 0.012, "volume": 578721.0}, {"date": "2025-11-21", "close": 0.011, "volume": 8217136.0}, {"date": "2025-11-24", "close": 0.012, "volume": 1036377.0}, {"date": "2025-11-25", "close": 0.011, "volume": 1160357.0}, {"date": "2025-11-26", "close": 0.011, "volume": 229.0}, {"date": "2025-11-27", "close": 0.011, "volume": 388711.0}, {"date": "2025-11-28", "close": 0.012, "volume": 903677.0}, {"date": "2025-12-01", "close": 0.012, "volume": 1468381.0}, {"date": "2025-12-02", "close": 0.012, "volume": 362500.0}, {"date": "2025-12-03", "close": 0.0115, "volume": 2746524.0}, {"date": "2025-12-04", "close": 0.011, "volume": 2696437.0}, {"date": "2025-12-05", "close": 0.011, "volume": 1940578.0}, {"date": "2025-12-08", "close": 0.012, "volume": 4029864.0}, {"date": "2025-12-09", "close": 0.012, "volume": 1167499.0}, {"date": "2025-12-10", "close": 0.012, "volume": 2201293.0}, {"date": "2025-12-11", "close": 0.011, "volume": 86833.0}, {"date": "2025-12-12", "close": 0.012, "volume": 383333.0}, {"date": "2025-12-15", "close": 0.011, "volume": 1506007.0}, {"date": "2025-12-16", "close": 0.012, "volume": 400000.0}, {"date": "2025-12-17", "close": 0.012, "volume": 3052008.0}, {"date": "2025-12-18", "close": 0.012, "volume": 4349916.0}, {"date": "2025-12-19", "close": 0.012, "volume": 70000.0}, {"date": "2025-12-22", "close": 0.013, "volume": 4184749.0}, {"date": "2025-12-23", "close": 0.013, "volume": 36694.0}, {"date": "2025-12-24", "close": 0.014, "volume": 1148744.0}, {"date": "2025-12-29", "close": 0.013, "volume": 806007.0}, {"date": "2025-12-31", "close": 0.013, "volume": 671629.0}, {"date": "2026-01-02", "close": 0.013, "volume": 1255468.0}, {"date": "2026-01-06", "close": 0.017, "volume": 26320284.0}, {"date": "2026-01-07", "close": 0.018, "volume": 8752496.0}, {"date": "2026-01-08", "close": 0.017, "volume": 2668994.0}, {"date": "2026-01-09", "close": 0.016, "volume": 15273326.0}, {"date": "2026-01-12", "close": 0.016, "volume": 3483715.0}, {"date": "2026-01-13", "close": 0.017, "volume": 2864173.0}, {"date": "2026-01-14", "close": 0.018, "volume": 51337.0}, {"date": "2026-01-15", "close": 0.019, "volume": 3845123.0}, {"date": "2026-01-16", "close": 0.019, "volume": 2680038.0}, {"date": "2026-01-19", "close": 0.019, "volume": 453848.0}, {"date": "2026-01-20", "close": 0.019, "volume": 1448423.0}, {"date": "2026-01-21", "close": 0.024, "volume": 13687605.0}, {"date": "2026-01-22", "close": 0.02, "volume": 6766926.0}, {"date": "2026-01-23", "close": 0.022, "volume": 2163731.0}, {"date": "2026-01-27", "close": 0.023, "volume": 2333321.0}, {"date": "2026-01-28", "close": 0.022, "volume": 6706100.0}, {"date": "2026-01-29", "close": 0.022, "volume": 2051286.0}, {"date": "2026-01-30", "close": 0.023, "volume": 6807237.0}, {"date": "2026-02-02", "close": 0.019, "volume": 5131676.0}, {"date": "2026-02-03", "close": 0.02, "volume": 2909463.0}, {"date": "2026-02-04", "close": 0.02, "volume": 1248897.0}, {"date": "2026-02-05", "close": 0.02, "volume": 1889321.0}, {"date": "2026-02-06", "close": 0.019, "volume": 11494018.0}, {"date": "2026-02-09", "close": 0.021, "volume": 1468153.0}, {"date": "2026-02-10", "close": 0.02, "volume": 1716453.0}, {"date": "2026-02-11", "close": 0.02, "volume": 493765.0}, {"date": "2026-02-12", "close": 0.02, "volume": 889654.0}, {"date": "2026-02-13", "close": 0.021, "volume": 587711.0}, {"date": "2026-02-16", "close": 0.02, "volume": 1608153.0}, {"date": "2026-02-17", "close": 0.022, "volume": 1478284.0}, {"date": "2026-02-18", "close": 0.022, "volume": 3668606.0}, {"date": "2026-02-19", "close": 0.022, "volume": 2556795.0}, {"date": "2026-02-20", "close": 0.023, "volume": 596125.0}, {"date": "2026-02-23", "close": 0.022, "volume": 1024493.0}, {"date": "2026-02-24", "close": 0.023, "volume": 78013.0}, {"date": "2026-02-25", "close": 0.022, "volume": 227073.0}, {"date": "2026-02-26", "close": 0.022, "volume": 248399.0}, {"date": "2026-02-27", "close": 0.022, "volume": 1445582.0}, {"date": "2026-03-02", "close": 0.022, "volume": 3752915.0}, {"date": "2026-03-03", "close": 0.022, "volume": 3655729.0}, {"date": "2026-03-04", "close": 0.021, "volume": 168309.0}, {"date": "2026-03-05", "close": 0.021, "volume": 828148.0}, {"date": "2026-03-06", "close": 0.021, "volume": 1274261.0}, {"date": "2026-03-09", "close": 0.02, "volume": 1507713.0}, {"date": "2026-03-10", "close": 0.021, "volume": 1159429.0}, {"date": "2026-03-11", "close": 0.02, "volume": 243611.0}, {"date": "2026-03-12", "close": 0.019, "volume": 1634328.0}, {"date": "2026-03-16", "close": 0.018, "volume": 1201759.0}, {"date": "2026-03-17", "close": 0.017, "volume": 2156823.0}, {"date": "2026-03-18", "close": 0.0185, "volume": 820000.0}, {"date": "2026-03-19", "close": 0.015, "volume": 7585419.0}, {"date": "2026-03-20", "close": 0.015, "volume": 1109926.0}, {"date": "2026-03-23", "close": 0.014, "volume": 1040016.0}, {"date": "2026-03-24", "close": 0.015, "volume": 223001.0}, {"date": "2026-03-25", "close": 0.015, "volume": 1659964.0}, {"date": "2026-03-26", "close": 0.015, "volume": 277177.0}, {"date": "2026-03-27", "close": 0.017, "volume": 2004398.0}, {"date": "2026-03-30", "close": 0.017, "volume": 70588.0}, {"date": "2026-03-31", "close": 0.017, "volume": 525370.0}, {"date": "2026-04-01", "close": 0.017, "volume": 355995.0}, {"date": "2026-04-02", "close": 0.0175, "volume": 891497.0}, {"date": "2026-04-07", "close": 0.018, "volume": 26734.0}, {"date": "2026-04-08", "close": 0.018, "volume": 543870.0}, {"date": "2026-04-09", "close": 0.018, "volume": 788407.0}, {"date": "2026-04-10", "close": 0.017, "volume": 651668.0}, {"date": "2026-04-13", "close": 0.017, "volume": 205000.0}, {"date": "2026-04-14", "close": 0.017, "volume": 11764.0}, {"date": "2026-04-15", "close": 0.016, "volume": 469977.0}, {"date": "2026-04-16", "close": 0.0165, "volume": 31760.0}, {"date": "2026-04-17", "close": 0.017, "volume": 1990000.0}, {"date": "2026-04-22", "close": 0.016, "volume": 305001.0}, {"date": "2026-04-23", "close": 0.016, "volume": 1743238.0}, {"date": "2026-04-24", "close": 0.017, "volume": 374883.0}, {"date": "2026-04-27", "close": 0.017, "volume": 685157.0}, {"date": "2026-04-28", "close": 0.0175, "volume": 65100.0}, {"date": "2026-04-29", "close": 0.019, "volume": 4113437.0}, {"date": "2026-04-30", "close": 0.019, "volume": 2840602.0}, {"date": "2026-05-01", "close": 0.019, "volume": 1791278.0}, {"date": "2026-05-04", "close": 0.019, "volume": 1861096.0}, {"date": "2026-05-06", "close": 0.019, "volume": 252693.0}, {"date": "2026-05-07", "close": 0.019, "volume": 1176054.0}, {"date": "2026-05-08", "close": 0.02, "volume": 469785.0}, {"date": "2026-05-11", "close": 0.019, "volume": 1474482.0}, {"date": "2026-05-12", "close": 0.019, "volume": 1403965.0}, {"date": "2026-05-13", "close": 0.019, "volume": 101546.0}, {"date": "2026-05-14", "close": 0.019, "volume": 115704.0}, {"date": "2026-05-15", "close": 0.019, "volume": 567995.0}, {"date": "2026-05-18", "close": 0.019, "volume": 338572.0}, {"date": "2026-05-19", "close": 0.018, "volume": 3291804.0}, {"date": "2026-05-20", "close": 0.016, "volume": 5062911.0}, {"date": "2026-05-21", "close": 0.016, "volume": 1468752.0}, {"date": "2026-05-22", "close": 0.015, "volume": 59297.0}, {"date": "2026-05-25", "close": 0.016, "volume": 422527.0}, {"date": "2026-05-26", "close": 0.017, "volume": 84195.0}, {"date": "2026-05-27", "close": 0.0165, "volume": 423654.0}, {"date": "2026-05-28", "close": 0.016, "volume": 4176547.0}, {"date": "2026-05-29", "close": 0.016, "volume": 2936778.0}, {"date": "2026-06-01", "close": 0.015, "volume": 2017170.0}, {"date": "2026-06-02", "close": 0.016, "volume": 2417984.0}, {"date": "2026-06-03", "close": 0.018, "volume": 3276507.0}, {"date": "2026-06-04", "close": 0.016, "volume": 4857878.0}, {"date": "2026-06-05", "close": 0.016, "volume": 1508358.0}, {"date": "2026-06-09", "close": 0.017, "volume": 788776.0}, {"date": "2026-06-10", "close": 0.015, "volume": 874254.0}, {"date": "2026-06-11", "close": 0.015, "volume": 9259.0}, {"date": "2026-06-12", "close": 0.015, "volume": 533347.0}, {"date": "2026-06-15", "close": 0.016, "volume": 1107609.0}, {"date": "2026-06-16", "close": 0.017, "volume": 14109093.0}, {"date": "2026-06-17", "close": 0.016, "volume": 605998.0}, {"date": "2026-06-18", "close": 0.016, "volume": 438220.0}, {"date": "2026-06-19", "close": 0.015, "volume": 143375.0}, {"date": "2026-06-22", "close": 0.0145, "volume": 2086565.0}, {"date": "2026-06-23", "close": 0.015, "volume": 1250000.0}, {"date": "2026-06-24", "close": 0.016, "volume": 4474434.0}, {"date": "2026-06-25", "close": 0.016, "volume": 50000.0}, {"date": "2026-06-26", "close": 0.014, "volume": 3674740.0}, {"date": "2026-06-29", "close": 0.014, "volume": 513870.0}, {"date": "2026-06-30", "close": 0.014, "volume": 3355857.0}, {"date": "2026-07-01", "close": 0.014, "volume": 100582.0}, {"date": "2026-07-02", "close": 0.0155, "volume": 1501032.0}, {"date": "2026-07-03", "close": 0.017, "volume": 5528605.0}, {"date": "2026-07-06", "close": 0.017, "volume": 1351112.0}, {"date": "2026-07-07", "close": 0.018, "volume": 579944.0}, {"date": "2026-07-08", "close": 0.017, "volume": 1838151.0}, {"date": "2026-07-09", "close": 0.016, "volume": 102401.0}, {"date": "2026-07-13", "close": 0.016, "volume": 6.0}, {"date": "2026-07-14", "close": 0.017, "volume": 207725.0}, {"date": "2026-07-15", "close": 0.016, "volume": 7494.0}, {"date": "2026-07-16", "close": 0.0165, "volume": 266870.0}, {"date": "2026-07-17", "close": 0.016, "volume": 507910.0}, {"date": "2026-07-20", "close": 0.015, "volume": 1081256.0}, {"date": "2026-07-21", "close": 0.015, "volume": 1408195.0}, {"date": "2026-07-22", "close": 0.016, "volume": 3541985.0}, {"date": "2026-07-23", "close": 0.016, "volume": 301765.0}, {"date": "2026-07-24", "close": 0.0155, "volume": 10000.0}, {"date": "2026-07-28", "close": 0.016, "volume": 355031.0}, {"date": "2026-07-29", "close": 0.016, "volume": 575999.0}, {"date": "2026-07-30", "close": 0.016, "volume": 43750.0}, {"date": "2026-07-31", "close": 0.016, "volume": 6760.0}, {"date": "2026-08-03", "close": 0.015, "volume": 362262.0}, {"date": "2026-08-04", "close": 0.014, "volume": 898992.0}, {"date": "2026-08-05", "close": 0.014, "volume": 370231.0}, {"date": "2026-08-06", "close": 0.013, "volume": 4151464.0}, {"date": "2026-08-07", "close": 0.014, "volume": 309633.0}, {"date": "2026-08-10", "close": 0.0155, "volume": 1624080.0}, {"date": "2026-08-11", "close": 0.015, "volume": 1937598.0}, {"date": "2026-08-12", "close": 0.016, "volume": 405310.0}, {"date": "2026-08-13", "close": 0.016, "volume": 31259.0}, {"date": "2026-08-17", "close": 0.014, "volume": 2102179.0}, {"date": "2026-08-18", "close": 0.0145, "volume": 1989998.0}, {"date": "2026-08-19", "close": 0.015, "volume": 35174.0}, {"date": "2026-08-20", "close": 0.015, "volume": 2503792.0}, {"date": "2026-08-21", "close": 0.015, "volume": 294938.0}, {"date": "2026-08-24", "close": 0.016, "volume": 1405879.0}, {"date": "2026-08-25", "close": 0.016, "volume": 2125776.0}, {"date": "2026-08-26", "close": 0.016, "volume": 2834986.0}, {"date": "2026-08-27", "close": 0.015, "volume": 697559.0}, {"date": "2026-08-28", "close": 0.015, "volume": 6507542.0}, {"date": "2026-08-31", "close": 0.015, "volume": 815882.0}, {"date": "2026-09-01", "close": 0.015, "volume": 30000.0}, {"date": "2026-09-02", "close": 0.015, "volume": 75655.0}, {"date": "2026-09-03", "close": 0.014, "volume": 57191.0}, {"date": "2026-09-04", "close": 0.014, "volume": 544624.0}, {"date": "2026-09-07", "close": 0.014, "volume": 575820.0}, {"date": "2026-09-08", "close": 0.014, "volume": 1007632.0}, {"date": "2026-09-09", "close": 0.014, "volume": 3948361.0}, {"date": "2026-09-11", "close": 0.014, "volume": 600000.0}, {"date": "2026-09-16", "close": 0.013, "volume": 214369.0}, {"date": "2026-09-17", "close": 0.014, "volume": 205000.0}, {"date": "2026-09-18", "close": 0.013, "volume": 3081424.0}], "refreshing": true}