{"ticker": "PEC", "overview": {"name": "Perpetual 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": "PEC", "has_prices": true, "as_of": "2026-09-07", "last": 0.013, "prev_close": 0.012, "change": 0.0009999999999999992, "change_pct": 0.08333333333333326, "session_volume": 391235.0, "vwap_5": 0.013629070387266065, "vwap_20": 0.01415694186605907, "vwap_60": 0.01767877102882686, "vwap_250": 0.014278791316540093, "high_52w": 0.021, "low_52w": 0.008, "avg_volume_20": 1016463.0, "sessions": 400, "market_cap": {"value": 14091144.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03142951", "src": "ASX", "ticker": "PEC", "cik": "", "company": "Perpetual Resources Limited", "company_raw": "Perpetual 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 files a director's interest notice on PEC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142951", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Julian Babarczy", "notice_type": "3Y", "direct_shares": 25066705.0, "indirect_shares": 21000000.0, "indirect_account": "Name of entity Perpetual Resources Limited", "pct": null, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138892-6A1345258", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Benussi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-14", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Grosvenor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-14", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Babarczy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-14", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Benussi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Babarczy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Grosvenor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Babarczy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-21", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Benussi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-03", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Grosvenor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Grosvenor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Benussi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Babarczy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Babarczy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-03", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Benussi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-03", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Grosvenor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-03", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "George Karafotias", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-03", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Grosvenor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-21", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Julian Babarczy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-21", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Benussi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-21", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Caruso", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-04", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Hastings", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-04", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/pec", "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": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/pec", "needs_ocr": 0}], "directors": [{"name": "Julian Babarczy", "first_seen": "2020-12-21", "last_seen": "2026-09-23", "status": "current", "notices": 7}, {"name": "Ross Hastings", "first_seen": "2013-10-04", "last_seen": "2013-10-04", "status": "past", "notices": 1}, {"name": "Mark Caruso", "first_seen": "2013-10-04", "last_seen": "2013-10-04", "status": "past", "notices": 1}, {"name": "George Karafotias", "first_seen": "2021-08-03", "last_seen": "2021-08-03", "status": "past", "notices": 1}, {"name": "Robert Benussi", "first_seen": "2020-12-21", "last_seen": "2023-11-14", "status": "past", "notices": 6}, {"name": "Brett Grosvenor", "first_seen": "2020-12-21", "last_seen": "2023-11-14", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154215-6A1351905"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Surface and Underground Sampling Returns High-Grade Tungsten", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152687-6A1351156"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Raptor Resource Definition Drilling Planning Underway", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150456-6A1350139"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149571-6A1349739"}, {"date": "2026-10-12", "form": "Progress Report", "title": "Perpetual & GreenMet Advance US Government Funding Strategy", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147388-6A1348836"}], "performance": {"ticker": "PEC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-03-04", "close": 0.21, "volume": 45000.0}, {"date": "2013-03-05", "close": 0.22, "volume": 30000.0}, {"date": "2013-03-07", "close": 0.22, "volume": 2300.0}, {"date": "2013-03-08", "close": 0.215, "volume": 18000.0}, {"date": "2013-03-11", "close": 0.21, "volume": 12330.0}, {"date": "2013-03-15", "close": 0.21, "volume": 7500.0}, {"date": "2013-03-21", "close": 0.2, "volume": 10000.0}, {"date": "2013-04-18", "close": 0.2, "volume": 25000.0}, {"date": "2013-04-22", "close": 0.215, "volume": 10000.0}, {"date": "2013-04-23", "close": 0.215, "volume": 30000.0}, {"date": "2013-04-26", "close": 0.215, "volume": 50000.0}, {"date": "2013-04-30", "close": 0.2, "volume": 50000.0}, {"date": "2013-05-01", "close": 0.2, "volume": 25000.0}, {"date": "2013-05-06", "close": 0.2, "volume": 45000.0}, {"date": "2013-06-07", "close": 0.18, "volume": 3000.0}, {"date": "2013-07-02", "close": 0.18, "volume": 3333.0}, {"date": "2013-07-31", "close": 0.185, "volume": 2800.0}, {"date": "2013-08-28", "close": 0.155, "volume": 3333.0}, {"date": "2013-09-18", "close": 0.084, "volume": 52500.0}, {"date": "2013-09-19", "close": 0.08, "volume": 140000.0}, {"date": "2013-09-20", "close": 0.08, "volume": 4.0}, {"date": "2013-09-23", "close": 0.08, "volume": 21.0}, {"date": "2013-09-24", "close": 0.08, "volume": 75040.0}, {"date": "2013-09-25", "close": 0.07, "volume": 14935.0}, {"date": "2013-09-27", "close": 0.065, "volume": 113064.0}, {"date": "2013-10-01", "close": 0.066, "volume": 25023.0}, {"date": "2013-10-02", "close": 0.066, "volume": 77875.0}, {"date": "2013-10-03", "close": 0.065, "volume": 75000.0}, {"date": "2013-10-09", "close": 0.068, "volume": 20000.0}, {"date": "2013-10-10", "close": 0.08, "volume": 112072.0}, {"date": "2013-10-15", "close": 0.078, "volume": 50000.0}, {"date": "2013-10-21", "close": 0.09, "volume": 15000.0}, {"date": "2013-10-22", "close": 0.061, "volume": 171875.0}, {"date": "2013-10-23", "close": 0.07, "volume": 35002.0}, {"date": "2013-10-24", "close": 0.07, "volume": 77346.0}, {"date": "2013-10-25", "close": 0.08, "volume": 15894.0}, {"date": "2013-10-28", "close": 0.1, "volume": 50000.0}, {"date": "2013-10-31", "close": 0.068, "volume": 121250.0}, {"date": "2013-11-01", "close": 0.068, "volume": 5000.0}, {"date": "2013-11-04", "close": 0.069, "volume": 4193.0}, {"date": "2013-11-06", "close": 0.08, "volume": 15807.0}, {"date": "2013-11-08", "close": 0.085, "volume": 30000.0}, {"date": "2013-11-22", "close": 0.072, "volume": 46875.0}, {"date": "2013-11-28", "close": 0.072, "volume": 1.0}, {"date": "2013-12-03", "close": 0.075, "volume": 76000.0}, {"date": "2013-12-04", "close": 0.072, "volume": 2.0}, {"date": "2013-12-13", "close": 0.063, "volume": 50000.0}, {"date": "2013-12-19", "close": 0.058, "volume": 34500.0}, {"date": "2013-12-23", "close": 0.05, "volume": 50000.0}, {"date": "2014-01-02", "close": 0.053, "volume": 25003.0}, {"date": "2014-01-06", "close": 0.053, "volume": 5000.0}, {"date": "2014-01-07", "close": 0.06, "volume": 19997.0}, {"date": "2014-01-29", "close": 0.055, "volume": 100000.0}, {"date": "2014-01-31", "close": 0.055, "volume": 80000.0}, {"date": "2014-02-04", "close": 0.056, "volume": 50000.0}, {"date": "2014-02-07", "close": 0.056, "volume": 3.0}, {"date": "2014-02-11", "close": 0.056, "volume": 6360.0}, {"date": "2014-02-13", "close": 0.056, "volume": 70000.0}, {"date": "2014-02-14", "close": 0.046, "volume": 37140.0}, {"date": "2014-02-18", "close": 0.046, "volume": 23640.0}, {"date": "2014-02-20", "close": 0.046, "volume": 13.0}, {"date": "2014-02-21", "close": 0.049, "volume": 25000.0}, {"date": "2014-02-26", "close": 0.055, "volume": 20000.0}, {"date": "2014-02-27", "close": 0.055, "volume": 44000.0}, {"date": "2014-02-28", "close": 0.052, "volume": 10000.0}, {"date": "2014-03-11", "close": 0.051, "volume": 12500.0}, {"date": "2014-03-13", "close": 0.046, "volume": 50000.0}, {"date": "2014-03-17", "close": 0.05, "volume": 125.0}, {"date": "2014-03-18", "close": 0.055, "volume": 75943.0}, {"date": "2014-03-24", "close": 0.055, "volume": 62700.0}, {"date": "2014-04-01", "close": 0.05, "volume": 2.0}, {"date": "2014-04-03", "close": 0.05, "volume": 19874.0}, {"date": "2014-04-07", "close": 0.05, "volume": 80126.0}, {"date": "2014-04-28", "close": 0.045, "volume": 24382.0}, {"date": "2014-04-29", "close": 0.045, "volume": 4.0}, {"date": "2014-04-30", "close": 0.045, "volume": 14750.0}, {"date": "2014-05-09", "close": 0.045, "volume": 2500.0}, {"date": "2014-05-15", "close": 0.05, "volume": 56250.0}, {"date": "2014-05-30", "close": 0.04, "volume": 50000.0}, {"date": "2014-06-10", "close": 0.037, "volume": 3.0}, {"date": "2014-06-16", "close": 0.04, "volume": 10000.0}, {"date": "2014-06-18", "close": 0.04, "volume": 125000.0}, {"date": "2014-06-20", "close": 0.04, "volume": 10000.0}, {"date": "2014-06-23", "close": 0.04, "volume": 10000.0}, {"date": "2014-06-24", "close": 0.04, "volume": 30000.0}, {"date": "2014-06-25", "close": 0.04, "volume": 50000.0}, {"date": "2014-06-26", "close": 0.04, "volume": 75000.0}, {"date": "2014-07-02", "close": 0.04, "volume": 25.0}, {"date": "2014-07-03", "close": 0.04, "volume": 2.0}, {"date": "2014-07-08", "close": 0.042, "volume": 4.0}, {"date": "2014-07-09", "close": 0.07, "volume": 90000.0}, {"date": "2014-07-10", "close": 0.072, "volume": 32719.0}, {"date": "2014-07-11", "close": 0.075, "volume": 6667.0}, {"date": "2014-07-18", "close": 0.075, "volume": 40934.0}, {"date": "2014-07-21", "close": 0.08, "volume": 35500.0}, {"date": "2014-07-22", "close": 0.075, "volume": 23233.0}, {"date": "2014-08-15", "close": 0.043, "volume": 12275.0}, {"date": "2014-08-25", "close": 0.05, "volume": 10289.0}, {"date": "2014-08-28", "close": 0.05, "volume": 66.0}, {"date": "2014-09-15", "close": 0.061, "volume": 15000.0}, {"date": "2014-09-18", "close": 0.06, "volume": 65000.0}, {"date": "2014-10-02", "close": 0.065, "volume": 150000.0}, {"date": "2014-10-03", "close": 0.07, "volume": 50000.0}, {"date": "2014-10-06", "close": 0.075, "volume": 220000.0}, {"date": "2014-10-14", "close": 0.07, "volume": 75000.0}, {"date": "2014-11-06", "close": 0.055, "volume": 2500.0}, {"date": "2014-11-12", "close": 0.05, "volume": 203238.0}, {"date": "2014-11-24", "close": 0.052, "volume": 48836.0}, {"date": "2014-11-28", "close": 0.052, "volume": 1164.0}, {"date": "2014-12-02", "close": 0.048, "volume": 8836.0}, {"date": "2014-12-04", "close": 0.06, "volume": 29833.0}, {"date": "2014-12-30", "close": 0.045, "volume": 169.0}, {"date": "2015-01-08", "close": 0.052, "volume": 512.0}, {"date": "2015-02-09", "close": 0.052, "volume": 57692.0}, {"date": "2015-02-10", "close": 0.052, "volume": 60000.0}, {"date": "2015-02-13", "close": 0.052, "volume": 4508.0}, {"date": "2015-02-24", "close": 0.055, "volume": 141133.0}, {"date": "2015-02-27", "close": 0.06, "volume": 87827.0}, {"date": "2015-03-13", "close": 0.06, "volume": 1.0}, {"date": "2015-03-19", "close": 0.06, "volume": 658.0}, {"date": "2015-03-24", "close": 0.06, "volume": 20975.0}, {"date": "2015-03-25", "close": 0.058, "volume": 17241.0}, {"date": "2015-03-26", "close": 0.044, "volume": 5534.0}, {"date": "2015-03-31", "close": 0.05, "volume": 1000.0}, {"date": "2015-04-07", "close": 0.051, "volume": 2500.0}, {"date": "2015-04-20", "close": 0.05, "volume": 14040.0}, {"date": "2015-04-21", "close": 0.06, "volume": 52666.0}, {"date": "2015-04-23", "close": 0.059, "volume": 68032.0}, {"date": "2015-04-24", "close": 0.051, "volume": 50000.0}, {"date": "2015-04-29", "close": 0.058, "volume": 1551.0}, {"date": "2015-05-07", "close": 0.071, "volume": 78449.0}, {"date": "2015-05-14", "close": 0.069, "volume": 1250.0}, {"date": "2015-05-18", "close": 0.065, "volume": 14000.0}, {"date": "2015-05-19", "close": 0.065, "volume": 6500.0}, {"date": "2015-05-29", "close": 0.054, "volume": 27971.0}, {"date": "2015-06-03", "close": 0.055, "volume": 20000.0}, {"date": "2015-06-24", "close": 0.06, "volume": 50915.0}, {"date": "2015-07-31", "close": 0.055, "volume": 100000.0}, {"date": "2015-08-03", "close": 0.05, "volume": 27835.0}, {"date": "2015-08-07", "close": 0.05, "volume": 5981.0}, {"date": "2015-08-10", "close": 0.055, "volume": 43667.0}, {"date": "2015-08-12", "close": 0.06, "volume": 50000.0}, {"date": "2015-09-22", "close": 0.055, "volume": 41532.0}, {"date": "2015-10-07", "close": 0.05, "volume": 47066.0}, {"date": "2015-10-08", "close": 0.055, "volume": 50000.0}, {"date": "2015-10-12", "close": 0.055, "volume": 52434.0}, {"date": "2015-10-26", "close": 0.05, "volume": 3725.0}, {"date": "2015-10-30", "close": 0.055, "volume": 100000.0}, {"date": "2015-11-02", "close": 0.056, "volume": 220000.0}, {"date": "2015-11-10", "close": 0.05, "volume": 102566.0}, {"date": "2015-11-18", "close": 0.05, "volume": 1200.0}, {"date": "2016-04-06", "close": 0.03, "volume": 10.0}, {"date": "2016-04-08", "close": 0.03, "volume": 13.0}, {"date": "2016-04-19", "close": 0.03, "volume": 2500.0}, {"date": "2016-04-27", "close": 0.03, "volume": 155005.0}, {"date": "2016-05-03", "close": 0.03, "volume": 2.0}, {"date": "2016-05-09", "close": 0.06, "volume": 2.0}, {"date": "2016-05-10", "close": 0.03, "volume": 1923.0}, {"date": "2016-05-18", "close": 0.04, "volume": 29900.0}, {"date": "2016-05-26", "close": 0.041, "volume": 37500.0}, {"date": "2016-05-27", "close": 0.041, "volume": 50000.0}, {"date": "2016-06-01", "close": 0.042, "volume": 41295.0}, {"date": "2016-06-02", "close": 0.042, "volume": 1.0}, {"date": "2016-06-03", "close": 0.04, "volume": 161630.0}, {"date": "2016-06-14", "close": 0.035, "volume": 25037.0}, {"date": "2016-06-17", "close": 0.04, "volume": 193375.0}, {"date": "2016-06-20", "close": 0.04, "volume": 6625.0}, {"date": "2016-06-22", "close": 0.034, "volume": 20000.0}, {"date": "2016-06-24", "close": 0.032, "volume": 70355.0}, {"date": "2016-07-01", "close": 0.031, "volume": 50000.0}, {"date": "2016-07-18", "close": 0.034, "volume": 2.0}, {"date": "2016-08-04", "close": 0.038, "volume": 20000.0}, {"date": "2016-08-09", "close": 0.037, "volume": 71737.0}, {"date": "2016-08-11", "close": 0.037, "volume": 10580.0}, {"date": "2016-08-24", "close": 0.035, "volume": 75000.0}, {"date": "2016-08-25", "close": 0.035, "volume": 25.0}, {"date": "2016-09-15", "close": 0.035, "volume": 49975.0}, {"date": "2016-09-20", "close": 0.034, "volume": 150023.0}, {"date": "2016-09-23", "close": 0.034, "volume": 103263.0}, {"date": "2016-09-26", "close": 0.034, "volume": 50000.0}, {"date": "2016-10-13", "close": 0.034, "volume": 2.0}, {"date": "2016-10-14", "close": 0.034, "volume": 51194.0}, {"date": "2016-11-25", "close": 0.03, "volume": 95000.0}, {"date": "2016-12-02", "close": 0.01, "volume": 95.0}, {"date": "2017-01-04", "close": 0.011, "volume": 15025.0}, {"date": "2017-02-13", "close": 0.014, "volume": 13.0}, {"date": "2017-02-21", "close": 0.014, "volume": 85000.0}, {"date": "2017-02-27", "close": 0.013, "volume": 50.0}, {"date": "2017-03-28", "close": 0.015, "volume": 41000.0}, {"date": "2017-03-29", "close": 0.014, "volume": 200000.0}, {"date": "2017-04-28", "close": 0.015, "volume": 50000.0}, {"date": "2017-05-01", "close": 0.016, "volume": 150000.0}, {"date": "2017-05-02", "close": 0.015, "volume": 100000.0}, {"date": "2017-05-05", "close": 0.016, "volume": 309016.0}, {"date": "2017-05-31", "close": 0.02, "volume": 50000.0}, {"date": "2017-06-01", "close": 0.02, "volume": 50000.0}, {"date": "2017-06-07", "close": 0.02, "volume": 125000.0}, {"date": "2017-07-21", "close": 0.025, "volume": 98829.0}, {"date": "2017-07-24", "close": 0.027, "volume": 4500.0}, {"date": "2017-07-25", "close": 0.027, "volume": 10000.0}, {"date": "2017-07-26", "close": 0.027, "volume": 151.0}, {"date": "2017-07-27", "close": 0.025, "volume": 200000.0}, {"date": "2017-08-08", "close": 0.025, "volume": 4216.0}, {"date": "2017-09-11", "close": 0.021, "volume": 10000.0}, {"date": "2017-09-13", "close": 0.021, "volume": 156.0}, {"date": "2017-10-04", "close": 0.018, "volume": 39844.0}, {"date": "2017-10-26", "close": 0.02, "volume": 25.0}, {"date": "2017-10-31", "close": 0.02, "volume": 170000.0}, {"date": "2017-11-07", "close": 0.018, "volume": 27778.0}, {"date": "2017-11-14", "close": 0.018, "volume": 150000.0}, {"date": "2017-11-23", "close": 0.016, "volume": 5.0}, {"date": "2017-12-07", "close": 0.016, "volume": 250.0}, {"date": "2017-12-14", "close": 0.015, "volume": 21750.0}, {"date": "2017-12-28", "close": 0.018, "volume": 3377.0}, {"date": "2017-12-29", "close": 0.022, "volume": 997607.0}, {"date": "2018-01-11", "close": 0.022, "volume": 1.0}, {"date": "2018-02-06", "close": 0.026, "volume": 100000.0}, {"date": "2018-02-22", "close": 0.026, "volume": 25000.0}, {"date": "2018-03-06", "close": 0.026, "volume": 100000.0}, {"date": "2018-05-04", "close": 0.026, "volume": 60000.0}, {"date": "2018-05-07", "close": 0.026, "volume": 74587.0}, {"date": "2018-05-08", "close": 0.025, "volume": 275.0}, {"date": "2018-05-10", "close": 0.025, "volume": 66000.0}, {"date": "2018-05-22", "close": 0.024, "volume": 40596.0}, {"date": "2018-05-24", "close": 0.024, "volume": 15500.0}, {"date": "2018-06-08", "close": 0.025, "volume": 20000.0}, {"date": "2018-06-12", "close": 0.025, "volume": 83694.0}, {"date": "2018-06-19", "close": 0.02, "volume": 300000.0}, {"date": "2018-06-25", "close": 0.02, "volume": 6841.0}, {"date": "2018-06-27", "close": 0.02, "volume": 3000.0}, {"date": "2018-07-16", "close": 0.018, "volume": 10000.0}, {"date": "2018-07-25", "close": 0.018, "volume": 12501.0}, {"date": "2018-07-26", "close": 0.019, "volume": 5.0}, {"date": "2018-08-01", "close": 0.016, "volume": 300000.0}, {"date": "2018-08-06", "close": 0.014, "volume": 325000.0}, {"date": "2018-08-16", "close": 0.014, "volume": 125000.0}, {"date": "2018-08-24", "close": 0.02, "volume": 50000.0}, {"date": "2018-08-28", "close": 0.02, "volume": 61500.0}, {"date": "2018-08-30", "close": 0.02, "volume": 411.0}, {"date": "2018-09-10", "close": 0.028, "volume": 9.0}, {"date": "2018-09-11", "close": 0.028, "volume": 32116.0}, {"date": "2018-09-17", "close": 0.028, "volume": 49492.0}, {"date": "2018-09-28", "close": 0.03, "volume": 37187.0}, {"date": "2018-10-02", "close": 0.025, "volume": 1477.0}, {"date": "2018-10-31", "close": 0.01, "volume": 68849.0}, {"date": "2018-11-06", "close": 0.01, "volume": 6.0}, {"date": "2018-11-09", "close": 0.01, "volume": 81608.0}, {"date": "2018-12-17", "close": 0.013, "volume": 41050.0}, {"date": "2019-01-02", "close": 0.014, "volume": 70000.0}, {"date": "2019-01-25", "close": 0.014, "volume": 2.0}, {"date": "2019-01-29", "close": 0.014, "volume": 37998.0}, {"date": "2019-02-06", "close": 0.025, "volume": 74221.0}, {"date": "2019-02-07", "close": 0.03, "volume": 87888.0}, {"date": "2019-02-08", "close": 0.033, "volume": 16667.0}, {"date": "2019-02-11", "close": 0.036, "volume": 184468.0}, {"date": "2019-02-12", "close": 0.049, "volume": 541110.0}, {"date": "2019-02-13", "close": 0.057, "volume": 651043.0}, {"date": "2019-02-15", "close": 0.06, "volume": 78768.0}, {"date": "2019-02-21", "close": 0.04, "volume": 90421.0}, {"date": "2019-02-22", "close": 0.033, "volume": 21291.0}, {"date": "2019-02-26", "close": 0.033, "volume": 65532.0}, {"date": "2019-02-27", "close": 0.033, "volume": 13177.0}, {"date": "2019-02-28", "close": 0.045, "volume": 217000.0}, {"date": "2019-03-04", "close": 0.045, "volume": 167000.0}, {"date": "2019-03-05", "close": 0.045, "volume": 205000.0}, {"date": "2019-03-06", "close": 0.045, "volume": 65000.0}, {"date": "2019-03-07", "close": 0.045, "volume": 182000.0}, {"date": "2019-03-11", "close": 0.046, "volume": 75000.0}, {"date": "2019-03-13", "close": 0.05, "volume": 10000.0}, {"date": "2019-03-14", "close": 0.046, "volume": 203601.0}, {"date": "2019-03-18", "close": 0.045, "volume": 500000.0}, {"date": "2019-03-20", "close": 0.04, "volume": 80000.0}, {"date": "2019-03-21", "close": 0.042, "volume": 250000.0}, {"date": "2019-03-25", "close": 0.04, "volume": 325285.0}, {"date": "2019-03-26", "close": 0.035, "volume": 100000.0}, {"date": "2019-03-29", "close": 0.04, "volume": 175000.0}, {"date": "2019-04-03", "close": 0.035, "volume": 220000.0}, {"date": "2019-04-05", "close": 0.035, "volume": 47150.0}, {"date": "2019-04-10", "close": 0.04, "volume": 240000.0}, {"date": "2019-04-16", "close": 0.032, "volume": 50000.0}, {"date": "2019-04-24", "close": 0.025, "volume": 70000.0}, {"date": "2019-04-26", "close": 0.025, "volume": 190000.0}, {"date": "2019-04-29", "close": 0.025, "volume": 118699.0}, {"date": "2019-04-30", "close": 0.023, "volume": 71301.0}, {"date": "2019-05-10", "close": 0.029, "volume": 40003.0}, {"date": "2019-05-15", "close": 0.03, "volume": 18868.0}, {"date": "2019-05-27", "close": 0.034, "volume": 112850.0}, {"date": "2019-05-28", "close": 0.033, "volume": 18282.0}, {"date": "2019-05-29", "close": 0.032, "volume": 4729.0}, {"date": "2019-05-30", "close": 0.032, "volume": 4694.0}, {"date": "2019-05-31", "close": 0.032, "volume": 3444.0}, {"date": "2019-06-03", "close": 0.031, "volume": 27133.0}, {"date": "2019-06-06", "close": 0.029, "volume": 3200.0}, {"date": "2019-06-07", "close": 0.029, "volume": 3424.0}, {"date": "2019-06-11", "close": 0.029, "volume": 3636.0}, {"date": "2019-06-12", "close": 0.029, "volume": 3272.0}, {"date": "2019-06-13", "close": 0.025, "volume": 9649.0}, {"date": "2019-06-14", "close": 0.025, "volume": 3758.0}, {"date": "2019-06-17", "close": 0.03, "volume": 30000.0}, {"date": "2019-06-19", "close": 0.03, "volume": 132116.0}, {"date": "2019-06-21", "close": 0.03, "volume": 5088.0}, {"date": "2019-06-25", "close": 0.03, "volume": 125000.0}, {"date": "2019-07-01", "close": 0.03, "volume": 83029.0}, {"date": "2019-07-05", "close": 0.03, "volume": 5470.0}, {"date": "2019-07-08", "close": 0.03, "volume": 5794.0}, {"date": "2019-07-09", "close": 0.03, "volume": 1295.0}, {"date": "2019-07-12", "close": 0.031, "volume": 1104613.0}, {"date": "2019-07-15", "close": 0.031, "volume": 758432.0}, {"date": "2019-07-17", "close": 0.039, "volume": 188340.0}, {"date": "2019-07-18", "close": 0.031, "volume": 1101338.0}, {"date": "2019-07-22", "close": 0.037, "volume": 74385.0}, {"date": "2019-07-23", "close": 0.04, "volume": 12500.0}, {"date": "2019-07-24", "close": 0.039, "volume": 55000.0}, {"date": "2019-07-25", "close": 0.039, "volume": 20000.0}, {"date": "2019-07-30", "close": 0.035, "volume": 14342.0}, {"date": "2019-08-09", "close": 0.035, "volume": 100000.0}, {"date": "2019-08-13", "close": 0.036, "volume": 18.0}, {"date": "2019-08-15", "close": 0.04, "volume": 41230.0}, {"date": "2019-08-28", "close": 0.03, "volume": 100000.0}, {"date": "2019-08-30", "close": 0.037, "volume": 387270.0}, {"date": "2019-09-16", "close": 0.03, "volume": 100000.0}, {"date": "2019-09-18", "close": 0.03, "volume": 20000.0}, {"date": "2019-09-20", "close": 0.031, "volume": 280000.0}, {"date": "2019-09-25", "close": 0.031, "volume": 170353.0}, {"date": "2019-09-27", "close": 0.028, "volume": 678.0}, {"date": "2019-10-08", "close": 0.03, "volume": 125000.0}, {"date": "2019-10-10", "close": 0.03, "volume": 3272.0}, {"date": "2019-10-24", "close": 0.03, "volume": 20000.0}, {"date": "2019-10-31", "close": 0.03, "volume": 10000.0}, {"date": "2019-11-04", "close": 0.03, "volume": 4735.0}, {"date": "2019-11-05", "close": 0.03, "volume": 4735.0}, {"date": "2019-11-13", "close": 0.031, "volume": 2.0}, {"date": "2019-11-15", "close": 0.034, "volume": 112000.0}, {"date": "2019-11-19", "close": 0.036, "volume": 108500.0}, {"date": "2019-11-21", "close": 0.036, "volume": 152500.0}, {"date": "2019-12-02", "close": 0.036, "volume": 50000.0}, {"date": "2019-12-10", "close": 0.038, "volume": 6225.0}, {"date": "2019-12-11", "close": 0.038, "volume": 13775.0}, {"date": "2019-12-18", "close": 0.036, "volume": 37490.0}, {"date": "2019-12-27", "close": 0.041, "volume": 3902.0}, {"date": "2019-12-30", "close": 0.045, "volume": 186290.0}, {"date": "2019-12-31", "close": 0.045, "volume": 151000.0}, {"date": "2020-01-02", "close": 0.047, "volume": 43978.0}, {"date": "2020-01-06", "close": 0.045, "volume": 4923.0}, {"date": "2020-01-07", "close": 0.047, "volume": 173539.0}, {"date": "2020-01-08", "close": 0.044, "volume": 152292.0}, {"date": "2020-01-09", "close": 0.042, "volume": 11102.0}, {"date": "2020-01-10", "close": 0.042, "volume": 8898.0}, {"date": "2020-01-13", "close": 0.038, "volume": 12276.0}, {"date": "2020-01-14", "close": 0.038, "volume": 7724.0}, {"date": "2020-01-15", "close": 0.038, "volume": 3028.0}, {"date": "2020-01-23", "close": 0.037, "volume": 28289.0}, {"date": "2020-01-30", "close": 0.037, "volume": 35439.0}, {"date": "2020-01-31", "close": 0.037, "volume": 24000.0}, {"date": "2020-02-07", "close": 0.041, "volume": 50000.0}, {"date": "2020-02-12", "close": 0.04, "volume": 250000.0}, {"date": "2020-02-13", "close": 0.041, "volume": 200000.0}, {"date": "2020-02-14", "close": 0.037, "volume": 307044.0}, {"date": "2020-02-18", "close": 0.037, "volume": 417.0}, {"date": "2020-02-25", "close": 0.037, "volume": 42539.0}, {"date": "2020-03-03", "close": 0.037, "volume": 20000.0}, {"date": "2020-03-06", "close": 0.03, "volume": 165000.0}, {"date": "2020-03-23", "close": 0.025, "volume": 32325.0}, {"date": "2020-04-09", "close": 0.02, "volume": 650000.0}, {"date": "2020-04-14", "close": 0.022, "volume": 761667.0}, {"date": "2020-04-15", "close": 0.026, "volume": 134000.0}, {"date": "2020-04-16", "close": 0.027, "volume": 100000.0}, {"date": "2020-04-17", "close": 0.027, "volume": 200000.0}, {"date": "2020-04-20", "close": 0.027, "volume": 27000.0}, {"date": "2020-04-24", "close": 0.032, "volume": 264110.0}, {"date": "2020-04-28", "close": 0.032, "volume": 75000.0}, {"date": "2020-04-29", "close": 0.028, "volume": 540202.0}, {"date": "2020-04-30", "close": 0.031, "volume": 54000.0}, {"date": "2020-05-01", "close": 0.03, "volume": 100000.0}, {"date": "2020-05-05", "close": 0.022, "volume": 605000.0}, {"date": "2020-05-12", "close": 0.02, "volume": 1404722.0}, {"date": "2020-05-13", "close": 0.018, "volume": 1158716.0}, {"date": "2020-05-14", "close": 0.023, "volume": 952250.0}, {"date": "2020-05-15", "close": 0.02, "volume": 110300.0}, {"date": "2020-05-18", "close": 0.02, "volume": 30694.0}, {"date": "2020-05-25", "close": 0.02, "volume": 47500.0}, {"date": "2020-05-26", "close": 0.024, "volume": 35655.0}, {"date": "2020-05-28", "close": 0.025, "volume": 479699.0}, {"date": "2020-05-29", "close": 0.032, "volume": 2361194.0}, {"date": "2020-06-01", "close": 0.045, "volume": 3041168.0}, {"date": "2020-06-02", "close": 0.04, "volume": 2696305.0}, {"date": "2020-06-03", "close": 0.038, "volume": 406858.0}, {"date": "2020-06-04", "close": 0.046, "volume": 1506646.0}, {"date": "2020-06-05", "close": 0.045, "volume": 1280000.0}, {"date": "2020-06-09", "close": 0.041, "volume": 815000.0}, {"date": "2020-06-10", "close": 0.038, "volume": 582198.0}, {"date": "2020-06-11", "close": 0.041, "volume": 362090.0}, {"date": "2020-06-12", "close": 0.035, "volume": 1068473.0}, {"date": "2020-06-15", "close": 0.035, "volume": 419930.0}, {"date": "2020-06-16", "close": 0.035, "volume": 447777.0}, {"date": "2020-06-17", "close": 0.035, "volume": 152842.0}, {"date": "2020-06-18", "close": 0.034, "volume": 208500.0}, {"date": "2020-06-19", "close": 0.036, "volume": 70000.0}, {"date": "2020-06-22", "close": 0.038, "volume": 1070000.0}, {"date": "2020-06-23", "close": 0.038, "volume": 40000.0}, {"date": "2020-06-24", "close": 0.035, "volume": 315000.0}, {"date": "2020-06-25", "close": 0.037, "volume": 290219.0}, {"date": "2020-06-26", "close": 0.035, "volume": 65000.0}, {"date": "2020-06-29", "close": 0.038, "volume": 308376.0}, {"date": "2020-06-30", "close": 0.04, "volume": 199491.0}, {"date": "2020-07-01", "close": 0.038, "volume": 304585.0}, {"date": "2020-07-02", "close": 0.038, "volume": 5000.0}, {"date": "2020-07-03", "close": 0.038, "volume": 1079564.0}, {"date": "2020-07-06", "close": 0.04, "volume": 100000.0}, {"date": "2020-07-07", "close": 0.04, "volume": 39539.0}, {"date": "2020-07-09", "close": 0.04, "volume": 100000.0}, {"date": "2020-07-10", "close": 0.04, "volume": 190000.0}, {"date": "2020-07-13", "close": 0.036, "volume": 116756.0}, {"date": "2020-07-14", "close": 0.036, "volume": 90000.0}, {"date": "2020-07-15", "close": 0.04, "volume": 384679.0}, {"date": "2020-07-16", "close": 0.039, "volume": 50000.0}, {"date": "2020-07-17", "close": 0.04, "volume": 100000.0}, {"date": "2020-07-22", "close": 0.04, "volume": 1396485.0}, {"date": "2020-07-23", "close": 0.043, "volume": 400000.0}, {"date": "2020-07-24", "close": 0.037, "volume": 50000.0}, {"date": "2020-07-27", "close": 0.037, "volume": 196660.0}, {"date": "2020-07-28", "close": 0.038, "volume": 68272.0}, {"date": "2020-07-29", "close": 0.037, "volume": 135838.0}, {"date": "2020-07-30", "close": 0.036, "volume": 143814.0}, {"date": "2020-07-31", "close": 0.037, "volume": 500000.0}, {"date": "2020-08-03", "close": 0.036, "volume": 87095.0}, {"date": "2020-08-04", "close": 0.035, "volume": 156016.0}, {"date": "2020-08-05", "close": 0.038, "volume": 100000.0}, {"date": "2020-08-06", "close": 0.038, "volume": 275757.0}, {"date": "2020-08-07", "close": 0.037, "volume": 230000.0}, {"date": "2020-08-10", "close": 0.039, "volume": 243649.0}, {"date": "2020-08-12", "close": 0.039, "volume": 50000.0}, {"date": "2020-08-14", "close": 0.039, "volume": 59048.0}, {"date": "2020-08-17", "close": 0.043, "volume": 1160357.0}, {"date": "2020-08-18", "close": 0.044, "volume": 1011527.0}, {"date": "2020-08-19", "close": 0.043, "volume": 496619.0}, {"date": "2020-08-20", "close": 0.05, "volume": 710554.0}, {"date": "2020-08-21", "close": 0.05, "volume": 260780.0}, {"date": "2020-08-24", "close": 0.048, "volume": 144871.0}, {"date": "2020-08-26", "close": 0.046, "volume": 29611.0}, {"date": "2020-08-27", "close": 0.044, "volume": 274389.0}, {"date": "2020-08-28", "close": 0.045, "volume": 8387.0}, {"date": "2020-09-01", "close": 0.05, "volume": 175000.0}, {"date": "2020-09-02", "close": 0.046, "volume": 120354.0}, {"date": "2020-09-03", "close": 0.042, "volume": 249700.0}, {"date": "2020-09-08", "close": 0.048, "volume": 207705.0}, {"date": "2020-09-09", "close": 0.046, "volume": 395000.0}, {"date": "2020-09-15", "close": 0.042, "volume": 74647.0}, {"date": "2020-09-17", "close": 0.042, "volume": 114200.0}, {"date": "2020-09-18", "close": 0.035, "volume": 183750.0}, {"date": "2020-09-21", "close": 0.045, "volume": 603651.0}, {"date": "2020-09-22", "close": 0.045, "volume": 515000.0}, {"date": "2020-09-23", "close": 0.047, "volume": 1391436.0}, {"date": "2020-09-24", "close": 0.048, "volume": 243536.0}, {"date": "2020-09-25", "close": 0.048, "volume": 78136.0}, {"date": "2020-09-29", "close": 0.048, "volume": 80441.0}, {"date": "2020-09-30", "close": 0.044, "volume": 407500.0}, {"date": "2020-10-01", "close": 0.044, "volume": 5821.0}, {"date": "2020-10-05", "close": 0.044, "volume": 27523.0}, {"date": "2020-10-07", "close": 0.046, "volume": 370000.0}, {"date": "2020-10-08", "close": 0.046, "volume": 65217.0}, {"date": "2020-10-09", "close": 0.046, "volume": 10891.0}, {"date": "2020-10-12", "close": 0.045, "volume": 337500.0}, {"date": "2020-10-13", "close": 0.042, "volume": 26849.0}, {"date": "2020-10-19", "close": 0.048, "volume": 3359120.0}, {"date": "2020-10-20", "close": 0.047, "volume": 299327.0}, {"date": "2020-10-21", "close": 0.054, "volume": 1947864.0}, {"date": "2020-10-22", "close": 0.048, "volume": 283295.0}, {"date": "2020-10-23", "close": 0.045, "volume": 1178337.0}, {"date": "2020-10-26", "close": 0.046, "volume": 491780.0}, {"date": "2020-10-27", "close": 0.043, "volume": 1014757.0}, {"date": "2020-10-28", "close": 0.044, "volume": 1180778.0}, {"date": "2020-10-29", "close": 0.045, "volume": 1293341.0}, {"date": "2020-10-30", "close": 0.042, "volume": 766559.0}, {"date": "2020-11-02", "close": 0.045, "volume": 72300.0}, {"date": "2020-11-03", "close": 0.044, "volume": 828997.0}, {"date": "2020-11-05", "close": 0.044, "volume": 17000.0}, {"date": "2020-11-06", "close": 0.047, "volume": 75000.0}, {"date": "2020-11-10", "close": 0.043, "volume": 702222.0}, {"date": "2020-11-11", "close": 0.043, "volume": 183200.0}, {"date": "2020-11-12", "close": 0.044, "volume": 253000.0}, {"date": "2020-11-13", "close": 0.044, "volume": 313666.0}, {"date": "2020-11-16", "close": 0.045, "volume": 512000.0}, {"date": "2020-11-17", "close": 0.047, "volume": 1301818.0}, {"date": "2020-11-18", "close": 0.047, "volume": 2472317.0}, {"date": "2020-11-19", "close": 0.049, "volume": 1112918.0}, {"date": "2020-11-20", "close": 0.048, "volume": 472258.0}, {"date": "2020-11-23", "close": 0.048, "volume": 200000.0}, {"date": "2020-11-24", "close": 0.047, "volume": 75836.0}, {"date": "2020-11-27", "close": 0.05, "volume": 807875.0}, {"date": "2020-11-30", "close": 0.048, "volume": 414962.0}, {"date": "2020-12-02", "close": 0.054, "volume": 1159811.0}, {"date": "2020-12-03", "close": 0.054, "volume": 2982740.0}, {"date": "2020-12-04", "close": 0.057, "volume": 3902753.0}, {"date": "2020-12-07", "close": 0.057, "volume": 1827065.0}, {"date": "2020-12-08", "close": 0.053, "volume": 2291885.0}, {"date": "2020-12-09", "close": 0.055, "volume": 152633.0}, {"date": "2020-12-10", "close": 0.056, "volume": 84035.0}, {"date": "2020-12-11", "close": 0.056, "volume": 823221.0}, {"date": "2020-12-14", "close": 0.058, "volume": 580000.0}, {"date": "2020-12-15", "close": 0.057, "volume": 641425.0}, {"date": "2020-12-16", "close": 0.055, "volume": 833084.0}, {"date": "2020-12-21", "close": 0.053, "volume": 564029.0}, {"date": "2020-12-22", "close": 0.05, "volume": 1385000.0}, {"date": "2020-12-23", "close": 0.049, "volume": 110224.0}, {"date": "2020-12-29", "close": 0.05, "volume": 250000.0}, {"date": "2020-12-30", "close": 0.05, "volume": 214954.0}, {"date": "2020-12-31", "close": 0.053, "volume": 453236.0}, {"date": "2021-01-04", "close": 0.055, "volume": 379978.0}, {"date": "2021-01-05", "close": 0.055, "volume": 114961.0}, {"date": "2021-01-06", "close": 0.054, "volume": 549918.0}, {"date": "2021-01-07", "close": 0.055, "volume": 28181.0}, {"date": "2021-01-08", "close": 0.057, "volume": 180100.0}, {"date": "2021-01-11", "close": 0.058, "volume": 1196440.0}, {"date": "2021-01-12", "close": 0.057, "volume": 1334373.0}, {"date": "2021-01-13", "close": 0.059, "volume": 1136161.0}, {"date": "2021-01-14", "close": 0.069, "volume": 4723974.0}, {"date": "2021-01-15", "close": 0.081, "volume": 15187021.0}, {"date": "2021-01-18", "close": 0.079, "volume": 10847766.0}, {"date": "2021-01-19", "close": 0.082, "volume": 3545916.0}, {"date": "2021-01-20", "close": 0.078, "volume": 4530587.0}, {"date": "2021-01-21", "close": 0.078, "volume": 3028058.0}, {"date": "2021-01-22", "close": 0.08, "volume": 3732789.0}, {"date": "2021-01-29", "close": 0.078, "volume": 10930023.0}, {"date": "2021-02-01", "close": 0.082, "volume": 1393887.0}, {"date": "2021-02-02", "close": 0.08, "volume": 1131790.0}, {"date": "2021-02-03", "close": 0.076, "volume": 1830814.0}, {"date": "2021-02-04", "close": 0.074, "volume": 674734.0}, {"date": "2021-02-05", "close": 0.078, "volume": 970809.0}, {"date": "2021-02-08", "close": 0.079, "volume": 1334890.0}, {"date": "2021-02-09", "close": 0.079, "volume": 1131076.0}, {"date": "2021-02-10", "close": 0.09, "volume": 3995382.0}, {"date": "2021-02-11", "close": 0.097, "volume": 5520623.0}, {"date": "2021-02-12", "close": 0.096, "volume": 4513907.0}, {"date": "2021-02-15", "close": 0.086, "volume": 971355.0}, {"date": "2021-02-16", "close": 0.086, "volume": 997774.0}, {"date": "2021-02-17", "close": 0.088, "volume": 159972.0}, {"date": "2021-02-18", "close": 0.09, "volume": 743682.0}, {"date": "2021-02-22", "close": 0.095, "volume": 1069199.0}, {"date": "2021-02-23", "close": 0.091, "volume": 1723793.0}, {"date": "2021-02-24", "close": 0.1, "volume": 5063016.0}, {"date": "2021-02-25", "close": 0.095, "volume": 2592371.0}, {"date": "2021-02-26", "close": 0.1, "volume": 2354825.0}, {"date": "2021-03-01", "close": 0.096, "volume": 614721.0}, {"date": "2021-03-02", "close": 0.092, "volume": 908831.0}, {"date": "2021-03-03", "close": 0.095, "volume": 379864.0}, {"date": "2021-03-04", "close": 0.089, "volume": 2225405.0}, {"date": "2021-03-05", "close": 0.082, "volume": 2858272.0}, {"date": "2021-03-08", "close": 0.088, "volume": 1488973.0}, {"date": "2021-03-09", "close": 0.086, "volume": 825714.0}, {"date": "2021-03-10", "close": 0.089, "volume": 374499.0}, {"date": "2021-03-11", "close": 0.087, "volume": 511825.0}, {"date": "2021-03-12", "close": 0.093, "volume": 130825.0}, {"date": "2021-03-17", "close": 0.082, "volume": 5829773.0}, {"date": "2021-03-18", "close": 0.08, "volume": 3322256.0}, {"date": "2021-03-19", "close": 0.087, "volume": 2018920.0}, {"date": "2021-03-22", "close": 0.088, "volume": 842081.0}, {"date": "2021-03-23", "close": 0.086, "volume": 438777.0}, {"date": "2021-03-24", "close": 0.088, "volume": 143065.0}, {"date": "2021-03-25", "close": 0.085, "volume": 799063.0}, {"date": "2021-03-26", "close": 0.083, "volume": 172081.0}, {"date": "2021-03-29", "close": 0.082, "volume": 832331.0}, {"date": "2021-03-30", "close": 0.082, "volume": 626538.0}, {"date": "2021-03-31", "close": 0.078, "volume": 1203371.0}, {"date": "2021-04-01", "close": 0.079, "volume": 914010.0}, {"date": "2021-04-06", "close": 0.08, "volume": 1839121.0}, {"date": "2021-04-07", "close": 0.08, "volume": 1410095.0}, {"date": "2021-04-08", "close": 0.085, "volume": 1799521.0}, {"date": "2021-04-09", "close": 0.088, "volume": 3381693.0}, {"date": "2021-04-12", "close": 0.086, "volume": 305056.0}, {"date": "2021-04-13", "close": 0.086, "volume": 526795.0}, {"date": "2021-04-14", "close": 0.088, "volume": 229742.0}, {"date": "2021-04-15", "close": 0.086, "volume": 572880.0}, {"date": "2021-04-16", "close": 0.085, "volume": 204736.0}, {"date": "2021-04-19", "close": 0.088, "volume": 149020.0}, {"date": "2021-04-22", "close": 0.093, "volume": 10486171.0}, {"date": "2021-04-23", "close": 0.094, "volume": 7925248.0}, {"date": "2021-04-26", "close": 0.086, "volume": 1025323.0}, {"date": "2021-04-27", "close": 0.091, "volume": 338855.0}, {"date": "2021-04-28", "close": 0.088, "volume": 3165330.0}, {"date": "2021-04-29", "close": 0.089, "volume": 165134.0}, {"date": "2021-04-30", "close": 0.088, "volume": 176124.0}, {"date": "2021-05-03", "close": 0.094, "volume": 224920.0}, {"date": "2021-05-04", "close": 0.089, "volume": 396296.0}, {"date": "2021-05-05", "close": 0.089, "volume": 231652.0}, {"date": "2021-05-06", "close": 0.093, "volume": 935139.0}, {"date": "2021-05-07", "close": 0.092, "volume": 973433.0}, {"date": "2021-05-10", "close": 0.105, "volume": 7401148.0}, {"date": "2021-05-11", "close": 0.095, "volume": 920339.0}, {"date": "2021-05-12", "close": 0.095, "volume": 582170.0}, {"date": "2021-05-14", "close": 0.098, "volume": 226598.0}, {"date": "2021-05-17", "close": 0.097, "volume": 447189.0}, {"date": "2021-05-18", "close": 0.098, "volume": 1338783.0}, {"date": "2021-05-19", "close": 0.098, "volume": 20833.0}, {"date": "2021-05-20", "close": 0.1, "volume": 2574055.0}, {"date": "2021-05-21", "close": 0.135, "volume": 8235288.0}, {"date": "2021-05-24", "close": 0.125, "volume": 2360221.0}, {"date": "2021-05-25", "close": 0.11, "volume": 3696819.0}, {"date": "2021-05-26", "close": 0.105, "volume": 636591.0}, {"date": "2021-05-27", "close": 0.12, "volume": 1993324.0}, {"date": "2021-05-28", "close": 0.115, "volume": 424711.0}, {"date": "2021-05-31", "close": 0.11, "volume": 264323.0}, {"date": "2021-06-01", "close": 0.115, "volume": 578926.0}, {"date": "2021-06-02", "close": 0.12, "volume": 1268166.0}, {"date": "2021-06-03", "close": 0.115, "volume": 509800.0}, {"date": "2021-06-04", "close": 0.11, "volume": 523539.0}, {"date": "2021-06-07", "close": 0.11, "volume": 478184.0}, {"date": "2021-06-08", "close": 0.115, "volume": 142660.0}, {"date": "2021-06-09", "close": 0.11, "volume": 201789.0}, {"date": "2021-06-10", "close": 0.105, "volume": 117752.0}, {"date": "2021-06-11", "close": 0.11, "volume": 135765.0}, {"date": "2021-06-15", "close": 0.11, "volume": 42167.0}, {"date": "2021-06-16", "close": 0.115, "volume": 706427.0}, {"date": "2021-06-17", "close": 0.11, "volume": 676450.0}, {"date": "2021-06-18", "close": 0.11, "volume": 66032.0}, {"date": "2021-06-22", "close": 0.13, "volume": 4450502.0}, {"date": "2021-06-23", "close": 0.125, "volume": 2145024.0}, {"date": "2021-06-24", "close": 0.13, "volume": 640569.0}, {"date": "2021-06-25", "close": 0.125, "volume": 129662.0}, {"date": "2021-06-28", "close": 0.12, "volume": 428263.0}, {"date": "2021-06-29", "close": 0.12, "volume": 901637.0}, {"date": "2021-06-30", "close": 0.12, "volume": 136127.0}, {"date": "2021-07-01", "close": 0.125, "volume": 415069.0}, {"date": "2021-07-02", "close": 0.13, "volume": 549501.0}, {"date": "2021-07-05", "close": 0.135, "volume": 54637.0}, {"date": "2021-07-06", "close": 0.14, "volume": 2931706.0}, {"date": "2021-07-07", "close": 0.145, "volume": 1148224.0}, {"date": "2021-07-08", "close": 0.145, "volume": 131179.0}, {"date": "2021-07-09", "close": 0.14, "volume": 22551.0}, {"date": "2021-07-12", "close": 0.135, "volume": 239610.0}, {"date": "2021-07-13", "close": 0.125, "volume": 1016705.0}, {"date": "2021-07-14", "close": 0.13, "volume": 618701.0}, {"date": "2021-07-15", "close": 0.14, "volume": 273715.0}, {"date": "2021-07-16", "close": 0.13, "volume": 30000.0}, {"date": "2021-07-19", "close": 0.135, "volume": 331524.0}, {"date": "2021-07-20", "close": 0.135, "volume": 1080556.0}, {"date": "2021-07-21", "close": 0.125, "volume": 268426.0}, {"date": "2021-07-22", "close": 0.125, "volume": 306232.0}, {"date": "2021-07-23", "close": 0.125, "volume": 505005.0}, {"date": "2021-07-26", "close": 0.125, "volume": 173615.0}, {"date": "2021-07-27", "close": 0.12, "volume": 344288.0}, {"date": "2021-07-28", "close": 0.125, "volume": 94930.0}, {"date": "2021-07-29", "close": 0.125, "volume": 95868.0}, {"date": "2021-07-30", "close": 0.125, "volume": 495805.0}, {"date": "2021-08-02", "close": 0.125, "volume": 184620.0}, {"date": "2021-08-03", "close": 0.13, "volume": 10100.0}, {"date": "2021-08-04", "close": 0.13, "volume": 96623.0}, {"date": "2021-08-05", "close": 0.13, "volume": 151959.0}, {"date": "2021-08-06", "close": 0.13, "volume": 408735.0}, {"date": "2021-08-09", "close": 0.14, "volume": 295288.0}, {"date": "2021-08-10", "close": 0.135, "volume": 743032.0}, {"date": "2021-08-11", "close": 0.14, "volume": 292319.0}, {"date": "2021-08-12", "close": 0.13, "volume": 363261.0}, {"date": "2021-08-13", "close": 0.13, "volume": 599452.0}, {"date": "2021-08-16", "close": 0.115, "volume": 1924853.0}, {"date": "2021-08-17", "close": 0.115, "volume": 479297.0}, {"date": "2021-08-18", "close": 0.115, "volume": 172658.0}, {"date": "2021-08-19", "close": 0.115, "volume": 309146.0}, {"date": "2021-08-20", "close": 0.11, "volume": 437132.0}, {"date": "2021-08-23", "close": 0.115, "volume": 976791.0}, {"date": "2021-08-24", "close": 0.115, "volume": 36502.0}, {"date": "2021-08-25", "close": 0.115, "volume": 189409.0}, {"date": "2021-08-26", "close": 0.11, "volume": 90233.0}, {"date": "2021-08-27", "close": 0.115, "volume": 45125.0}, {"date": "2021-08-30", "close": 0.12, "volume": 581886.0}, {"date": "2021-08-31", "close": 0.115, "volume": 24617.0}, {"date": "2021-09-01", "close": 0.115, "volume": 137111.0}, {"date": "2021-09-02", "close": 0.115, "volume": 144729.0}, {"date": "2021-09-03", "close": 0.12, "volume": 28320.0}, {"date": "2021-09-07", "close": 0.115, "volume": 29994.0}, {"date": "2021-09-08", "close": 0.115, "volume": 102627.0}, {"date": "2021-09-09", "close": 0.115, "volume": 280139.0}, {"date": "2021-09-10", "close": 0.11, "volume": 560333.0}, {"date": "2021-09-13", "close": 0.125, "volume": 431340.0}, {"date": "2021-09-14", "close": 0.13, "volume": 753075.0}, {"date": "2021-09-15", "close": 0.135, "volume": 491703.0}, {"date": "2021-09-16", "close": 0.13, "volume": 267736.0}, {"date": "2021-09-17", "close": 0.13, "volume": 9198430.0}, {"date": "2021-09-20", "close": 0.12, "volume": 858660.0}, {"date": "2021-09-21", "close": 0.115, "volume": 389474.0}, {"date": "2021-09-22", "close": 0.11, "volume": 150835.0}, {"date": "2021-09-23", "close": 0.115, "volume": 449646.0}, {"date": "2021-09-24", "close": 0.12, "volume": 187146.0}, {"date": "2021-09-27", "close": 0.12, "volume": 90000.0}, {"date": "2021-09-28", "close": 0.125, "volume": 10000.0}, {"date": "2021-09-29", "close": 0.115, "volume": 442574.0}, {"date": "2021-09-30", "close": 0.11, "volume": 71051.0}, {"date": "2021-10-01", "close": 0.11, "volume": 104667.0}, {"date": "2021-10-04", "close": 0.115, "volume": 115659.0}, {"date": "2021-10-05", "close": 0.115, "volume": 92083.0}, {"date": "2021-10-06", "close": 0.115, "volume": 216633.0}, {"date": "2021-10-07", "close": 0.115, "volume": 138560.0}, {"date": "2021-10-08", "close": 0.115, "volume": 66960.0}, {"date": "2021-10-11", "close": 0.11, "volume": 322222.0}, {"date": "2021-10-12", "close": 0.115, "volume": 181665.0}, {"date": "2021-10-13", "close": 0.12, "volume": 647371.0}, {"date": "2021-10-14", "close": 0.115, "volume": 146290.0}, {"date": "2021-10-15", "close": 0.115, "volume": 25859.0}, {"date": "2021-10-19", "close": 0.115, "volume": 78678.0}, {"date": "2021-10-20", "close": 0.115, "volume": 169474.0}, {"date": "2021-10-21", "close": 0.1125, "volume": 472726.0}, {"date": "2021-10-22", "close": 0.11, "volume": 191039.0}, {"date": "2021-10-25", "close": 0.115, "volume": 14087.0}, {"date": "2021-10-26", "close": 0.115, "volume": 664414.0}, {"date": "2021-10-27", "close": 0.11, "volume": 490247.0}, {"date": "2021-10-28", "close": 0.11, "volume": 115407.0}, {"date": "2021-10-29", "close": 0.11, "volume": 558865.0}, {"date": "2021-11-01", "close": 0.11, "volume": 57908.0}, {"date": "2021-11-02", "close": 0.105, "volume": 448520.0}, {"date": "2021-11-03", "close": 0.097, "volume": 1676545.0}, {"date": "2021-11-04", "close": 0.095, "volume": 81435.0}, {"date": "2021-11-05", "close": 0.094, "volume": 675674.0}, {"date": "2021-11-08", "close": 0.092, "volume": 371271.0}, {"date": "2021-11-09", "close": 0.086, "volume": 3095733.0}, {"date": "2021-11-10", "close": 0.11, "volume": 1680936.0}, {"date": "2021-11-11", "close": 0.099, "volume": 627905.0}, {"date": "2021-11-12", "close": 0.099, "volume": 54293.0}, {"date": "2021-11-15", "close": 0.096, "volume": 205226.0}, {"date": "2021-11-16", "close": 0.094, "volume": 126961.0}, {"date": "2021-11-17", "close": 0.091, "volume": 605047.0}, {"date": "2021-11-18", "close": 0.09, "volume": 168420.0}, {"date": "2021-11-19", "close": 0.088, "volume": 617518.0}, {"date": "2021-11-22", "close": 0.09, "volume": 64000.0}, {"date": "2021-11-23", "close": 0.09, "volume": 6111.0}, {"date": "2021-11-24", "close": 0.09, "volume": 42100.0}, {"date": "2021-11-25", "close": 0.09, "volume": 138730.0}, {"date": "2021-11-26", "close": 0.089, "volume": 114390.0}, {"date": "2021-11-29", "close": 0.087, "volume": 210293.0}, {"date": "2021-12-01", "close": 0.083, "volume": 5690021.0}, {"date": "2021-12-02", "close": 0.086, "volume": 341151.0}, {"date": "2021-12-03", "close": 0.089, "volume": 127365.0}, {"date": "2021-12-06", "close": 0.092, "volume": 5506893.0}, {"date": "2021-12-07", "close": 0.09, "volume": 2175563.0}, {"date": "2021-12-08", "close": 0.091, "volume": 950793.0}, {"date": "2021-12-09", "close": 0.091, "volume": 492246.0}, {"date": "2021-12-10", "close": 0.091, "volume": 100000.0}, {"date": "2021-12-13", "close": 0.091, "volume": 643077.0}, {"date": "2021-12-14", "close": 0.091, "volume": 357152.0}, {"date": "2021-12-15", "close": 0.093, "volume": 585900.0}, {"date": "2021-12-16", "close": 0.09, "volume": 867931.0}, {"date": "2021-12-17", "close": 0.09, "volume": 528342.0}, {"date": "2021-12-20", "close": 0.091, "volume": 123369.0}, {"date": "2021-12-21", "close": 0.09, "volume": 395897.0}, {"date": "2021-12-22", "close": 0.089, "volume": 8203.0}, {"date": "2021-12-23", "close": 0.09, "volume": 3000.0}, {"date": "2021-12-24", "close": 0.09, "volume": 285709.0}, {"date": "2021-12-29", "close": 0.09, "volume": 125159.0}, {"date": "2021-12-30", "close": 0.092, "volume": 370000.0}, {"date": "2021-12-31", "close": 0.09, "volume": 936620.0}, {"date": "2022-01-04", "close": 0.09, "volume": 127265.0}, {"date": "2022-01-05", "close": 0.09, "volume": 124402.0}, {"date": "2022-01-06", "close": 0.088, "volume": 3328.0}, {"date": "2022-01-10", "close": 0.085, "volume": 118482.0}, {"date": "2022-01-11", "close": 0.083, "volume": 235261.0}, {"date": "2022-01-12", "close": 0.082, "volume": 297975.0}, {"date": "2022-01-13", "close": 0.083, "volume": 177183.0}, {"date": "2022-01-14", "close": 0.082, "volume": 139100.0}, {"date": "2022-01-17", "close": 0.08, "volume": 364899.0}, {"date": "2022-01-18", "close": 0.079, "volume": 140781.0}, {"date": "2022-01-19", "close": 0.077, "volume": 333868.0}, {"date": "2022-01-20", "close": 0.073, "volume": 814786.0}, {"date": "2022-01-21", "close": 0.074, "volume": 418857.0}, {"date": "2022-01-24", "close": 0.068, "volume": 472101.0}, {"date": "2022-01-25", "close": 0.068, "volume": 271885.0}, {"date": "2022-01-28", "close": 0.076, "volume": 210605.0}, {"date": "2022-01-31", "close": 0.075, "volume": 117629.0}, {"date": "2022-02-01", "close": 0.072, "volume": 80000.0}, {"date": "2022-02-02", "close": 0.072, "volume": 63000.0}, {"date": "2022-02-03", "close": 0.073, "volume": 3485.0}, {"date": "2022-02-04", "close": 0.073, "volume": 140000.0}, {"date": "2022-02-07", "close": 0.0715, "volume": 203743.0}, {"date": "2022-02-08", "close": 0.0715, "volume": 102403.0}, {"date": "2022-02-09", "close": 0.07, "volume": 230119.0}, {"date": "2022-02-10", "close": 0.071, "volume": 3000.0}, {"date": "2022-02-11", "close": 0.062, "volume": 3787103.0}, {"date": "2022-02-14", "close": 0.063, "volume": 46489.0}, {"date": "2022-02-15", "close": 0.066, "volume": 200468.0}, {"date": "2022-02-16", "close": 0.065, "volume": 60151.0}, {"date": "2022-02-17", "close": 0.065, "volume": 153349.0}, {"date": "2022-02-21", "close": 0.064, "volume": 75151.0}, {"date": "2022-02-23", "close": 0.06, "volume": 604478.0}, {"date": "2022-02-24", "close": 0.06, "volume": 398688.0}, {"date": "2022-02-25", "close": 0.059, "volume": 54300.0}, {"date": "2022-02-28", "close": 0.06, "volume": 576338.0}, {"date": "2022-03-02", "close": 0.059, "volume": 5731.0}, {"date": "2022-03-03", "close": 0.059, "volume": 89269.0}, {"date": "2022-03-04", "close": 0.059, "volume": 169491.0}, {"date": "2022-03-07", "close": 0.056, "volume": 564002.0}, {"date": "2022-03-08", "close": 0.056, "volume": 205561.0}, {"date": "2022-03-09", "close": 0.0575, "volume": 15000.0}, {"date": "2022-03-11", "close": 0.059, "volume": 43200.0}, {"date": "2022-03-14", "close": 0.056, "volume": 350000.0}, {"date": "2022-03-15", "close": 0.0565, "volume": 90371.0}, {"date": "2022-03-16", "close": 0.06, "volume": 368592.0}, {"date": "2022-03-17", "close": 0.059, "volume": 290533.0}, {"date": "2022-03-18", "close": 0.062, "volume": 119826.0}, {"date": "2022-03-21", "close": 0.062, "volume": 2290.0}, {"date": "2022-03-22", "close": 0.06, "volume": 40000.0}, {"date": "2022-03-23", "close": 0.055, "volume": 320000.0}, {"date": "2022-03-28", "close": 0.066, "volume": 525476.0}, {"date": "2022-03-29", "close": 0.068, "volume": 726234.0}, {"date": "2022-03-30", "close": 0.075, "volume": 2330778.0}, {"date": "2022-03-31", "close": 0.078, "volume": 2084857.0}, {"date": "2022-04-01", "close": 0.074, "volume": 1533701.0}, {"date": "2022-04-04", "close": 0.078, "volume": 1484409.0}, {"date": "2022-04-05", "close": 0.077, "volume": 337450.0}, {"date": "2022-04-06", "close": 0.076, "volume": 85426.0}, {"date": "2022-04-07", "close": 0.078, "volume": 1060814.0}, {"date": "2022-04-08", "close": 0.076, "volume": 802798.0}, {"date": "2022-04-11", "close": 0.073, "volume": 732782.0}, {"date": "2022-04-12", "close": 0.072, "volume": 425885.0}, {"date": "2022-04-13", "close": 0.072, "volume": 508856.0}, {"date": "2022-04-14", "close": 0.073, "volume": 12000.0}, {"date": "2022-04-19", "close": 0.071, "volume": 578273.0}, {"date": "2022-04-20", "close": 0.071, "volume": 86160.0}, {"date": "2022-04-21", "close": 0.069, "volume": 308892.0}, {"date": "2022-04-22", "close": 0.069, "volume": 177253.0}, {"date": "2022-04-26", "close": 0.066, "volume": 321547.0}, {"date": "2022-04-27", "close": 0.066, "volume": 202114.0}, {"date": "2022-04-28", "close": 0.064, "volume": 63300.0}, {"date": "2022-04-29", "close": 0.064, "volume": 233482.0}, {"date": "2022-05-02", "close": 0.061, "volume": 233191.0}, {"date": "2022-05-03", "close": 0.064, "volume": 216739.0}, {"date": "2022-05-04", "close": 0.06, "volume": 441736.0}, {"date": "2022-05-05", "close": 0.058, "volume": 272451.0}, {"date": "2022-05-06", "close": 0.056, "volume": 102815.0}, {"date": "2022-05-09", "close": 0.055, "volume": 106870.0}, {"date": "2022-05-10", "close": 0.051, "volume": 124427.0}, {"date": "2022-05-11", "close": 0.054, "volume": 525877.0}, {"date": "2022-05-12", "close": 0.048, "volume": 102684.0}, {"date": "2022-05-13", "close": 0.054, "volume": 219034.0}, {"date": "2022-05-16", "close": 0.053, "volume": 199207.0}, {"date": "2022-05-18", "close": 0.05, "volume": 32184.0}, {"date": "2022-05-20", "close": 0.047, "volume": 1124982.0}, {"date": "2022-05-23", "close": 0.047, "volume": 40000.0}, {"date": "2022-05-24", "close": 0.045, "volume": 125500.0}, {"date": "2022-05-25", "close": 0.043, "volume": 532082.0}, {"date": "2022-05-26", "close": 0.043, "volume": 1868254.0}, {"date": "2022-05-27", "close": 0.048, "volume": 274610.0}, {"date": "2022-05-30", "close": 0.053, "volume": 602996.0}, {"date": "2022-05-31", "close": 0.053, "volume": 323263.0}, {"date": "2022-06-02", "close": 0.054, "volume": 19084.0}, {"date": "2022-06-03", "close": 0.051, "volume": 809156.0}, {"date": "2022-06-06", "close": 0.05, "volume": 19156.0}, {"date": "2022-06-07", "close": 0.05, "volume": 379482.0}, {"date": "2022-06-08", "close": 0.051, "volume": 132508.0}, {"date": "2022-06-09", "close": 0.05, "volume": 523677.0}, {"date": "2022-06-10", "close": 0.05, "volume": 280984.0}, {"date": "2022-06-14", "close": 0.049, "volume": 1293487.0}, {"date": "2022-06-15", "close": 0.053, "volume": 25000.0}, {"date": "2022-06-16", "close": 0.047, "volume": 1248131.0}, {"date": "2022-06-17", "close": 0.047, "volume": 35092.0}, {"date": "2022-06-20", "close": 0.041, "volume": 890753.0}, {"date": "2022-06-21", "close": 0.042, "volume": 124563.0}, {"date": "2022-06-22", "close": 0.05, "volume": 189762.0}, {"date": "2022-06-23", "close": 0.046, "volume": 382534.0}, {"date": "2022-06-24", "close": 0.047, "volume": 115000.0}, {"date": "2022-06-27", "close": 0.046, "volume": 262598.0}, {"date": "2022-06-28", "close": 0.046, "volume": 48100.0}, {"date": "2022-06-29", "close": 0.044, "volume": 164157.0}, {"date": "2022-06-30", "close": 0.043, "volume": 91552.0}, {"date": "2022-07-01", "close": 0.043, "volume": 50000.0}, {"date": "2022-07-04", "close": 0.043, "volume": 5000.0}, {"date": "2022-07-05", "close": 0.041, "volume": 1271739.0}, {"date": "2022-07-06", "close": 0.041, "volume": 14233.0}, {"date": "2022-07-07", "close": 0.041, "volume": 72500.0}, {"date": "2022-07-08", "close": 0.036, "volume": 167240.0}, {"date": "2022-07-12", "close": 0.042, "volume": 9930.0}, {"date": "2022-07-13", "close": 0.041, "volume": 156000.0}, {"date": "2022-07-15", "close": 0.04, "volume": 140000.0}, {"date": "2022-07-21", "close": 0.041, "volume": 11352.0}, {"date": "2022-07-22", "close": 0.042, "volume": 320457.0}, {"date": "2022-07-25", "close": 0.041, "volume": 88000.0}, {"date": "2022-07-26", "close": 0.045, "volume": 493915.0}, {"date": "2022-07-28", "close": 0.048, "volume": 2656.0}, {"date": "2022-08-04", "close": 0.044, "volume": 224751.0}, {"date": "2022-08-05", "close": 0.045, "volume": 218181.0}, {"date": "2022-08-15", "close": 0.046, "volume": 81923.0}, {"date": "2022-08-16", "close": 0.046, "volume": 22793.0}, {"date": "2022-08-17", "close": 0.039, "volume": 430000.0}, {"date": "2022-08-18", "close": 0.039, "volume": 110000.0}, {"date": "2022-08-19", "close": 0.037, "volume": 326795.0}, {"date": "2022-08-22", "close": 0.036, "volume": 3520.0}, {"date": "2022-08-23", "close": 0.036, "volume": 15625.0}, {"date": "2022-08-24", "close": 0.04, "volume": 10003.0}, {"date": "2022-08-25", "close": 0.0405, "volume": 47390.0}, {"date": "2022-08-26", "close": 0.042, "volume": 10000.0}, {"date": "2022-08-29", "close": 0.04, "volume": 2500.0}, {"date": "2022-08-31", "close": 0.04, "volume": 34000.0}, {"date": "2022-09-01", "close": 0.04, "volume": 108774.0}, {"date": "2022-09-02", "close": 0.037, "volume": 298307.0}, {"date": "2022-09-05", "close": 0.035, "volume": 290928.0}, {"date": "2022-09-08", "close": 0.037, "volume": 391000.0}, {"date": "2022-09-09", "close": 0.037, "volume": 206866.0}, {"date": "2022-09-12", "close": 0.035, "volume": 855171.0}, {"date": "2022-09-13", "close": 0.035, "volume": 104722.0}, {"date": "2022-09-16", "close": 0.035, "volume": 137000.0}, {"date": "2022-09-19", "close": 0.034, "volume": 133179.0}, {"date": "2022-09-21", "close": 0.033, "volume": 60000.0}, {"date": "2022-09-23", "close": 0.033, "volume": 82000.0}, {"date": "2022-09-27", "close": 0.032, "volume": 30800.0}, {"date": "2022-09-28", "close": 0.031, "volume": 1091487.0}, {"date": "2022-09-29", "close": 0.031, "volume": 37420.0}, {"date": "2022-09-30", "close": 0.027, "volume": 283120.0}, {"date": "2022-10-05", "close": 0.027, "volume": 1303273.0}, {"date": "2022-10-06", "close": 0.027, "volume": 666076.0}, {"date": "2022-10-07", "close": 0.027, "volume": 335000.0}, {"date": "2022-10-10", "close": 0.026, "volume": 746720.0}, {"date": "2022-10-11", "close": 0.027, "volume": 550000.0}, {"date": "2022-10-12", "close": 0.028, "volume": 553149.0}, {"date": "2022-10-13", "close": 0.025, "volume": 1110798.0}, {"date": "2022-10-14", "close": 0.025, "volume": 569592.0}, {"date": "2022-10-17", "close": 0.023, "volume": 286877.0}, {"date": "2022-10-19", "close": 0.023, "volume": 161566.0}, {"date": "2022-10-20", "close": 0.023, "volume": 105000.0}, {"date": "2022-10-21", "close": 0.022, "volume": 33434.0}, {"date": "2022-10-24", "close": 0.024, "volume": 100294.0}, {"date": "2022-10-25", "close": 0.026, "volume": 21248.0}, {"date": "2022-10-26", "close": 0.024, "volume": 10000.0}, {"date": "2022-10-27", "close": 0.025, "volume": 54322.0}, {"date": "2022-10-28", "close": 0.024, "volume": 200000.0}, {"date": "2022-11-02", "close": 0.022, "volume": 562243.0}, {"date": "2022-11-03", "close": 0.02, "volume": 1759396.0}, {"date": "2022-11-04", "close": 0.019, "volume": 904579.0}, {"date": "2022-11-07", "close": 0.02, "volume": 151000.0}, {"date": "2022-11-08", "close": 0.023, "volume": 708518.0}, {"date": "2022-11-09", "close": 0.023, "volume": 233374.0}, {"date": "2022-11-10", "close": 0.024, "volume": 125000.0}, {"date": "2022-11-11", "close": 0.026, "volume": 94975.0}, {"date": "2022-11-16", "close": 0.023, "volume": 403439.0}, {"date": "2022-11-17", "close": 0.026, "volume": 71822.0}, {"date": "2022-11-21", "close": 0.027, "volume": 343336.0}, {"date": "2022-11-23", "close": 0.026, "volume": 796826.0}, {"date": "2022-11-24", "close": 0.026, "volume": 381824.0}, {"date": "2022-11-25", "close": 0.027, "volume": 366360.0}, {"date": "2022-11-28", "close": 0.023, "volume": 143687.0}, {"date": "2022-11-29", "close": 0.024, "volume": 452115.0}, {"date": "2022-11-30", "close": 0.025, "volume": 144737.0}, {"date": "2022-12-01", "close": 0.025, "volume": 2943150.0}, {"date": "2022-12-02", "close": 0.024, "volume": 250000.0}, {"date": "2022-12-05", "close": 0.028, "volume": 80000.0}, {"date": "2022-12-06", "close": 0.023, "volume": 410000.0}, {"date": "2022-12-07", "close": 0.023, "volume": 248465.0}, {"date": "2022-12-08", "close": 0.022, "volume": 218497.0}, {"date": "2022-12-12", "close": 0.021, "volume": 549214.0}, {"date": "2022-12-13", "close": 0.02, "volume": 900000.0}, {"date": "2022-12-14", "close": 0.021, "volume": 447400.0}, {"date": "2022-12-15", "close": 0.02, "volume": 255504.0}, {"date": "2022-12-16", "close": 0.018, "volume": 2733398.0}, {"date": "2022-12-19", "close": 0.019, "volume": 944200.0}, {"date": "2022-12-20", "close": 0.019, "volume": 409678.0}, {"date": "2022-12-22", "close": 0.017, "volume": 864987.0}, {"date": "2022-12-23", "close": 0.019, "volume": 71000.0}, {"date": "2022-12-28", "close": 0.018, "volume": 134026.0}, {"date": "2022-12-29", "close": 0.018, "volume": 1645033.0}, {"date": "2023-01-05", "close": 0.02, "volume": 213098.0}, {"date": "2023-01-06", "close": 0.022, "volume": 202369.0}, {"date": "2023-01-09", "close": 0.0225, "volume": 318190.0}, {"date": "2023-01-10", "close": 0.021, "volume": 435084.0}, {"date": "2023-01-11", "close": 0.021, "volume": 20013.0}, {"date": "2023-01-13", "close": 0.02, "volume": 300000.0}, {"date": "2023-01-16", "close": 0.018, "volume": 8015553.0}, {"date": "2023-01-17", "close": 0.023, "volume": 1621318.0}, {"date": "2023-01-18", "close": 0.024, "volume": 1626953.0}, {"date": "2023-01-19", "close": 0.022, "volume": 1222880.0}, {"date": "2023-01-20", "close": 0.021, "volume": 550543.0}, {"date": "2023-01-23", "close": 0.022, "volume": 46.0}, {"date": "2023-01-24", "close": 0.023, "volume": 2175499.0}, {"date": "2023-01-25", "close": 0.025, "volume": 334000.0}, {"date": "2023-01-27", "close": 0.025, "volume": 573289.0}, {"date": "2023-01-30", "close": 0.025, "volume": 2079719.0}, {"date": "2023-01-31", "close": 0.025, "volume": 203318.0}, {"date": "2023-02-01", "close": 0.022, "volume": 1163522.0}, {"date": "2023-02-02", "close": 0.025, "volume": 547614.0}, {"date": "2023-02-03", "close": 0.023, "volume": 180000.0}, {"date": "2023-02-06", "close": 0.021, "volume": 14438001.0}, {"date": "2023-02-07", "close": 0.021, "volume": 1173616.0}, {"date": "2023-02-08", "close": 0.024, "volume": 954437.0}, {"date": "2023-02-09", "close": 0.024, "volume": 360909.0}, {"date": "2023-02-10", "close": 0.028, "volume": 2039488.0}, {"date": "2023-02-13", "close": 0.028, "volume": 270000.0}, {"date": "2023-02-17", "close": 0.027, "volume": 1167899.0}, {"date": "2023-02-20", "close": 0.027, "volume": 127000.0}, {"date": "2023-02-22", "close": 0.025, "volume": 3491.0}, {"date": "2023-02-23", "close": 0.022, "volume": 785949.0}, {"date": "2023-02-24", "close": 0.023, "volume": 108043.0}, {"date": "2023-02-28", "close": 0.024, "volume": 758669.0}, {"date": "2023-03-02", "close": 0.023, "volume": 200000.0}, {"date": "2023-03-03", "close": 0.023, "volume": 158813.0}, {"date": "2023-03-07", "close": 0.023, "volume": 120000.0}, {"date": "2023-03-08", "close": 0.024, "volume": 670000.0}, {"date": "2023-03-09", "close": 0.023, "volume": 183512.0}, {"date": "2023-03-13", "close": 0.022, "volume": 11000.0}, {"date": "2023-03-14", "close": 0.022, "volume": 139000.0}, {"date": "2023-03-15", "close": 0.021, "volume": 218542.0}, {"date": "2023-03-16", "close": 0.021, "volume": 123408.0}, {"date": "2023-03-17", "close": 0.02, "volume": 250000.0}, {"date": "2023-03-21", "close": 0.021, "volume": 669388.0}, {"date": "2023-03-22", "close": 0.022, "volume": 178149.0}, {"date": "2023-03-28", "close": 0.022, "volume": 189144.0}, {"date": "2023-03-29", "close": 0.022, "volume": 242436.0}, {"date": "2023-04-04", "close": 0.02, "volume": 24091.0}, {"date": "2023-04-05", "close": 0.019, "volume": 893569.0}, {"date": "2023-04-06", "close": 0.018, "volume": 232875.0}, {"date": "2023-04-12", "close": 0.018, "volume": 1.0}, {"date": "2023-04-13", "close": 0.018, "volume": 947.0}, {"date": "2023-04-14", "close": 0.02, "volume": 133260.0}, {"date": "2023-04-20", "close": 0.018, "volume": 563900.0}, {"date": "2023-04-26", "close": 0.017, "volume": 424323.0}, {"date": "2023-04-28", "close": 0.018, "volume": 606337.0}, {"date": "2023-05-01", "close": 0.018, "volume": 1106142.0}, {"date": "2023-05-03", "close": 0.017, "volume": 50000.0}, {"date": "2023-05-05", "close": 0.016, "volume": 347500.0}, {"date": "2023-05-08", "close": 0.015, "volume": 166667.0}, {"date": "2023-05-09", "close": 0.015, "volume": 1154000.0}, {"date": "2023-05-10", "close": 0.015, "volume": 235809.0}, {"date": "2023-05-11", "close": 0.012, "volume": 50000.0}, {"date": "2023-05-12", "close": 0.012, "volume": 510.0}, {"date": "2023-05-15", "close": 0.013, "volume": 2.0}, {"date": "2023-05-17", "close": 0.013, "volume": 450000.0}, {"date": "2023-05-18", "close": 0.013, "volume": 606100.0}, {"date": "2023-05-19", "close": 0.014, "volume": 500000.0}, {"date": "2023-05-24", "close": 0.013, "volume": 10027.0}, {"date": "2023-05-31", "close": 0.012, "volume": 439973.0}, {"date": "2023-06-01", "close": 0.01, "volume": 976222.0}, {"date": "2023-06-02", "close": 0.01, "volume": 749086.0}, {"date": "2023-06-05", "close": 0.011, "volume": 96320.0}, {"date": "2023-06-06", "close": 0.013, "volume": 87181.0}, {"date": "2023-06-07", "close": 0.012, "volume": 9099.0}, {"date": "2023-06-08", "close": 0.013, "volume": 151048.0}, {"date": "2023-06-09", "close": 0.013, "volume": 9723.0}, {"date": "2023-06-13", "close": 0.013, "volume": 200000.0}, {"date": "2023-06-14", "close": 0.013, "volume": 66000.0}, {"date": "2023-06-15", "close": 0.011, "volume": 588901.0}, {"date": "2023-06-16", "close": 0.013, "volume": 362772.0}, {"date": "2023-06-19", "close": 0.013, "volume": 9723.0}, {"date": "2023-06-20", "close": 0.011, "volume": 783765.0}, {"date": "2023-06-23", "close": 0.011, "volume": 278968.0}, {"date": "2023-06-26", "close": 0.012, "volume": 275861.0}, {"date": "2023-06-27", "close": 0.012, "volume": 1018698.0}, {"date": "2023-06-28", "close": 0.01, "volume": 729738.0}, {"date": "2023-06-29", "close": 0.01, "volume": 1578216.0}, {"date": "2023-06-30", "close": 0.009, "volume": 634518.0}, {"date": "2023-07-04", "close": 0.009, "volume": 974899.0}, {"date": "2023-07-05", "close": 0.01, "volume": 24510.0}, {"date": "2023-07-06", "close": 0.01, "volume": 18.0}, {"date": "2023-07-07", "close": 0.01, "volume": 74476.0}, {"date": "2023-07-12", "close": 0.009, "volume": 424943.0}, {"date": "2023-07-18", "close": 0.011, "volume": 207595.0}, {"date": "2023-07-19", "close": 0.015, "volume": 2475049.0}, {"date": "2023-07-21", "close": 0.021, "volume": 127364382.0}, {"date": "2023-07-24", "close": 0.017, "volume": 10855023.0}, {"date": "2023-07-25", "close": 0.018, "volume": 2427336.0}, {"date": "2023-07-26", "close": 0.019, "volume": 1930539.0}, {"date": "2023-07-27", "close": 0.022, "volume": 9099360.0}, {"date": "2023-07-28", "close": 0.024, "volume": 6504784.0}, {"date": "2023-07-31", "close": 0.022, "volume": 3183915.0}, {"date": "2023-08-01", "close": 0.023, "volume": 8425114.0}, {"date": "2023-08-02", "close": 0.022, "volume": 657085.0}, {"date": "2023-08-03", "close": 0.019, "volume": 573558.0}, {"date": "2023-08-04", "close": 0.022, "volume": 389703.0}, {"date": "2023-08-09", "close": 0.032, "volume": 46636295.0}, {"date": "2023-08-10", "close": 0.026, "volume": 7085241.0}, {"date": "2023-08-11", "close": 0.03, "volume": 5171959.0}, {"date": "2023-08-14", "close": 0.028, "volume": 1703396.0}, {"date": "2023-08-15", "close": 0.024, "volume": 5037267.0}, {"date": "2023-08-16", "close": 0.024, "volume": 2471349.0}, {"date": "2023-08-17", "close": 0.026, "volume": 1702409.0}, {"date": "2023-08-18", "close": 0.029, "volume": 4198314.0}, {"date": "2023-08-21", "close": 0.026, "volume": 2958176.0}, {"date": "2023-08-22", "close": 0.023, "volume": 2458870.0}, {"date": "2023-08-23", "close": 0.022, "volume": 2141540.0}, {"date": "2023-08-24", "close": 0.023, "volume": 579233.0}, {"date": "2023-08-25", "close": 0.022, "volume": 1070708.0}, {"date": "2023-08-28", "close": 0.02, "volume": 1090722.0}, {"date": "2023-08-29", "close": 0.022, "volume": 555031.0}, {"date": "2023-08-30", "close": 0.021, "volume": 607954.0}, {"date": "2023-08-31", "close": 0.02, "volume": 669323.0}, {"date": "2023-09-01", "close": 0.019, "volume": 1991988.0}, {"date": "2023-09-04", "close": 0.021, "volume": 599959.0}, {"date": "2023-09-05", "close": 0.02, "volume": 405645.0}, {"date": "2023-09-06", "close": 0.02, "volume": 710210.0}, {"date": "2023-09-07", "close": 0.019, "volume": 10525.0}, {"date": "2023-09-08", "close": 0.019, "volume": 730848.0}, {"date": "2023-09-11", "close": 0.018, "volume": 696949.0}, {"date": "2023-09-12", "close": 0.02, "volume": 3048591.0}, {"date": "2023-09-13", "close": 0.02, "volume": 123279.0}, {"date": "2023-09-14", "close": 0.021, "volume": 821054.0}, {"date": "2023-09-15", "close": 0.019, "volume": 1236431.0}, {"date": "2023-09-18", "close": 0.018, "volume": 236898.0}, {"date": "2023-09-19", "close": 0.018, "volume": 41277.0}, {"date": "2023-09-20", "close": 0.019, "volume": 184785.0}, {"date": "2023-09-21", "close": 0.019, "volume": 111581.0}, {"date": "2023-09-22", "close": 0.02, "volume": 633875.0}, {"date": "2023-09-25", "close": 0.021, "volume": 220959.0}, {"date": "2023-09-26", "close": 0.024, "volume": 1316796.0}, {"date": "2023-09-27", "close": 0.019, "volume": 2013103.0}, {"date": "2023-09-28", "close": 0.021, "volume": 1368369.0}, {"date": "2023-09-29", "close": 0.02, "volume": 258500.0}, {"date": "2023-10-02", "close": 0.021, "volume": 499304.0}, {"date": "2023-10-04", "close": 0.021, "volume": 854969.0}, {"date": "2023-10-05", "close": 0.02, "volume": 124000.0}, {"date": "2023-10-09", "close": 0.019, "volume": 114048.0}, {"date": "2023-10-10", "close": 0.019, "volume": 489006.0}, {"date": "2023-10-11", "close": 0.019, "volume": 30093.0}, {"date": "2023-10-12", "close": 0.021, "volume": 97142.0}, {"date": "2023-10-13", "close": 0.019, "volume": 193498.0}, {"date": "2023-10-18", "close": 0.019, "volume": 20000.0}, {"date": "2023-10-19", "close": 0.017, "volume": 231115.0}, {"date": "2023-10-20", "close": 0.0185, "volume": 855492.0}, {"date": "2023-10-23", "close": 0.017, "volume": 528966.0}, {"date": "2023-10-26", "close": 0.016, "volume": 45072.0}, {"date": "2023-10-27", "close": 0.021, "volume": 1054797.0}, {"date": "2023-10-30", "close": 0.019, "volume": 721349.0}, {"date": "2023-10-31", "close": 0.018, "volume": 52939.0}, {"date": "2023-11-01", "close": 0.019, "volume": 212060.0}, {"date": "2023-11-02", "close": 0.02, "volume": 1933693.0}, {"date": "2023-11-03", "close": 0.019, "volume": 792433.0}, {"date": "2023-11-07", "close": 0.019, "volume": 621587.0}, {"date": "2023-11-08", "close": 0.016, "volume": 376783.0}, {"date": "2023-11-09", "close": 0.017, "volume": 908071.0}, {"date": "2023-11-13", "close": 0.017, "volume": 400000.0}, {"date": "2023-11-14", "close": 0.016, "volume": 1508719.0}, {"date": "2023-11-15", "close": 0.017, "volume": 12000.0}, {"date": "2023-11-16", "close": 0.017, "volume": 220475.0}, {"date": "2023-11-17", "close": 0.017, "volume": 178668.0}, {"date": "2023-11-20", "close": 0.016, "volume": 150000.0}, {"date": "2023-11-21", "close": 0.015, "volume": 644720.0}, {"date": "2023-11-22", "close": 0.015, "volume": 4267.0}, {"date": "2023-11-23", "close": 0.015, "volume": 41339.0}, {"date": "2023-11-24", "close": 0.014, "volume": 43278.0}, {"date": "2023-11-27", "close": 0.014, "volume": 100140.0}, {"date": "2023-11-28", "close": 0.015, "volume": 60000.0}, {"date": "2023-11-29", "close": 0.015, "volume": 111666.0}, {"date": "2023-11-30", "close": 0.012, "volume": 1727569.0}, {"date": "2023-12-01", "close": 0.016, "volume": 601135.0}, {"date": "2023-12-05", "close": 0.013, "volume": 1948628.0}, {"date": "2023-12-06", "close": 0.012, "volume": 409778.0}, {"date": "2023-12-07", "close": 0.01, "volume": 9306239.0}, {"date": "2023-12-08", "close": 0.009, "volume": 200300.0}, {"date": "2023-12-11", "close": 0.01, "volume": 560051.0}, {"date": "2023-12-12", "close": 0.01, "volume": 67598.0}, {"date": "2023-12-13", "close": 0.01, "volume": 134801.0}, {"date": "2023-12-14", "close": 0.01, "volume": 734999.0}, {"date": "2023-12-15", "close": 0.01, "volume": 253225.0}, {"date": "2023-12-19", "close": 0.01, "volume": 392804.0}, {"date": "2023-12-20", "close": 0.009, "volume": 1103428.0}, {"date": "2023-12-21", "close": 0.01, "volume": 300000.0}, {"date": "2023-12-22", "close": 0.011, "volume": 1556122.0}, {"date": "2023-12-27", "close": 0.01, "volume": 28238.0}, {"date": "2023-12-28", "close": 0.01, "volume": 1113451.0}, {"date": "2024-01-02", "close": 0.014, "volume": 3720740.0}, {"date": "2024-01-03", "close": 0.014, "volume": 100000.0}, {"date": "2024-01-04", "close": 0.014, "volume": 15000.0}, {"date": "2024-01-08", "close": 0.013, "volume": 19300.0}, {"date": "2024-01-11", "close": 0.013, "volume": 200000.0}, {"date": "2024-01-12", "close": 0.013, "volume": 540491.0}, {"date": "2024-01-15", "close": 0.012, "volume": 315086.0}, {"date": "2024-01-16", "close": 0.011, "volume": 808632.0}, {"date": "2024-01-22", "close": 0.011, "volume": 952776.0}, {"date": "2024-01-23", "close": 0.008, "volume": 7657161.0}, {"date": "2024-01-24", "close": 0.007, "volume": 8128341.0}, {"date": "2024-01-25", "close": 0.008, "volume": 811843.0}, {"date": "2024-01-29", "close": 0.008, "volume": 674052.0}, {"date": "2024-01-30", "close": 0.008, "volume": 424460.0}, {"date": "2024-02-01", "close": 0.007, "volume": 822462.0}, {"date": "2024-02-02", "close": 0.007, "volume": 1534.0}, {"date": "2024-02-05", "close": 0.007, "volume": 181391.0}, {"date": "2024-02-07", "close": 0.009, "volume": 2670993.0}, {"date": "2024-02-08", "close": 0.009, "volume": 1420609.0}, {"date": "2024-02-09", "close": 0.009, "volume": 600000.0}, {"date": "2024-02-13", "close": 0.009, "volume": 424798.0}, {"date": "2024-02-14", "close": 0.009, "volume": 200000.0}, {"date": "2024-02-16", "close": 0.009, "volume": 300000.0}, {"date": "2024-02-19", "close": 0.01, "volume": 364044.0}, {"date": "2024-02-21", "close": 0.01, "volume": 22272.0}, {"date": "2024-02-22", "close": 0.01, "volume": 90000.0}, {"date": "2024-02-26", "close": 0.009, "volume": 145262.0}, {"date": "2024-02-27", "close": 0.01, "volume": 2661262.0}, {"date": "2024-02-28", "close": 0.008, "volume": 2808032.0}, {"date": "2024-02-29", "close": 0.008, "volume": 120000.0}, {"date": "2024-03-01", "close": 0.009, "volume": 4046466.0}, {"date": "2024-03-05", "close": 0.007, "volume": 1407578.0}, {"date": "2024-03-06", "close": 0.006, "volume": 4625776.0}, {"date": "2024-03-07", "close": 0.008, "volume": 7838540.0}, {"date": "2024-03-08", "close": 0.009, "volume": 1000000.0}, {"date": "2024-03-11", "close": 0.008, "volume": 187500.0}, {"date": "2024-03-13", "close": 0.008, "volume": 125000.0}, {"date": "2024-03-14", "close": 0.007, "volume": 1100000.0}, {"date": "2024-03-18", "close": 0.008, "volume": 2680286.0}, {"date": "2024-03-19", "close": 0.009, "volume": 250000.0}, {"date": "2024-03-21", "close": 0.008, "volume": 26011.0}, {"date": "2024-03-22", "close": 0.007, "volume": 873849.0}, {"date": "2024-03-25", "close": 0.008, "volume": 75000.0}, {"date": "2024-03-26", "close": 0.007, "volume": 300000.0}, {"date": "2024-03-27", "close": 0.007, "volume": 4113084.0}, {"date": "2024-04-03", "close": 0.01, "volume": 22617874.0}, {"date": "2024-04-04", "close": 0.014, "volume": 16857225.0}, {"date": "2024-04-05", "close": 0.015, "volume": 4544100.0}, {"date": "2024-04-08", "close": 0.012, "volume": 15621011.0}, {"date": "2024-04-09", "close": 0.009, "volume": 5277573.0}, {"date": "2024-04-10", "close": 0.009, "volume": 559001.0}, {"date": "2024-04-11", "close": 0.011, "volume": 4585525.0}, {"date": "2024-04-12", "close": 0.011, "volume": 345862.0}, {"date": "2024-04-15", "close": 0.009, "volume": 326387.0}, {"date": "2024-04-16", "close": 0.009, "volume": 353841.0}, {"date": "2024-04-17", "close": 0.01, "volume": 808699.0}, {"date": "2024-04-18", "close": 0.01, "volume": 5191329.0}, {"date": "2024-04-19", "close": 0.008, "volume": 3238645.0}, {"date": "2024-04-22", "close": 0.009, "volume": 269999.0}, {"date": "2024-04-23", "close": 0.009, "volume": 542945.0}, {"date": "2024-04-24", "close": 0.009, "volume": 128745.0}, {"date": "2024-04-26", "close": 0.009, "volume": 172539.0}, {"date": "2024-04-29", "close": 0.009, "volume": 1812253.0}, {"date": "2024-04-30", "close": 0.009, "volume": 1093864.0}, {"date": "2024-05-01", "close": 0.009, "volume": 1000000.0}, {"date": "2024-05-03", "close": 0.008, "volume": 12.0}, {"date": "2024-05-06", "close": 0.009, "volume": 1620840.0}, {"date": "2024-05-07", "close": 0.012, "volume": 16462571.0}, {"date": "2024-05-08", "close": 0.011, "volume": 4138244.0}, {"date": "2024-05-09", "close": 0.014, "volume": 14959190.0}, {"date": "2024-05-10", "close": 0.017, "volume": 33304033.0}, {"date": "2024-05-15", "close": 0.02, "volume": 79802918.0}, {"date": "2024-05-16", "close": 0.018, "volume": 19416463.0}, {"date": "2024-05-17", "close": 0.02, "volume": 26248689.0}, {"date": "2024-05-20", "close": 0.018, "volume": 4696373.0}, {"date": "2024-05-21", "close": 0.018, "volume": 4792775.0}, {"date": "2024-05-22", "close": 0.017, "volume": 2865909.0}, {"date": "2024-05-23", "close": 0.02, "volume": 10329545.0}, {"date": "2024-05-24", "close": 0.018, "volume": 10946846.0}, {"date": "2024-05-27", "close": 0.017, "volume": 2311374.0}, {"date": "2024-05-28", "close": 0.018, "volume": 264381.0}, {"date": "2024-05-29", "close": 0.017, "volume": 532824.0}, {"date": "2024-05-30", "close": 0.016, "volume": 1828324.0}, {"date": "2024-05-31", "close": 0.015, "volume": 5450621.0}, {"date": "2024-06-03", "close": 0.014, "volume": 8157114.0}, {"date": "2024-06-04", "close": 0.018, "volume": 3092210.0}, {"date": "2024-06-05", "close": 0.018, "volume": 296475.0}, {"date": "2024-06-06", "close": 0.016, "volume": 1704450.0}, {"date": "2024-06-07", "close": 0.016, "volume": 986454.0}, {"date": "2024-06-11", "close": 0.015, "volume": 1223787.0}, {"date": "2024-06-12", "close": 0.015, "volume": 2329865.0}, {"date": "2024-06-13", "close": 0.016, "volume": 8835353.0}, {"date": "2024-06-14", "close": 0.017, "volume": 1386676.0}, {"date": "2024-06-17", "close": 0.015, "volume": 1575368.0}, {"date": "2024-06-18", "close": 0.013, "volume": 279001.0}, {"date": "2024-06-19", "close": 0.013, "volume": 375034.0}, {"date": "2024-06-20", "close": 0.014, "volume": 350471.0}, {"date": "2024-06-21", "close": 0.013, "volume": 650744.0}, {"date": "2024-06-24", "close": 0.011, "volume": 7303401.0}, {"date": "2024-06-25", "close": 0.011, "volume": 4427382.0}, {"date": "2024-06-26", "close": 0.011, "volume": 600705.0}, {"date": "2024-06-27", "close": 0.011, "volume": 2529156.0}, {"date": "2024-06-28", "close": 0.01, "volume": 41000.0}, {"date": "2024-07-01", "close": 0.012, "volume": 218578.0}, {"date": "2024-07-02", "close": 0.013, "volume": 762984.0}, {"date": "2024-07-03", "close": 0.013, "volume": 370626.0}, {"date": "2024-07-04", "close": 0.014, "volume": 798401.0}, {"date": "2024-07-05", "close": 0.014, "volume": 100000.0}, {"date": "2024-07-08", "close": 0.012, "volume": 511334.0}, {"date": "2024-07-09", "close": 0.012, "volume": 599999.0}, {"date": "2024-07-10", "close": 0.013, "volume": 490000.0}, {"date": "2024-07-11", "close": 0.012, "volume": 711579.0}, {"date": "2024-07-12", "close": 0.013, "volume": 55000.0}, {"date": "2024-07-16", "close": 0.012, "volume": 477991.0}, {"date": "2024-07-17", "close": 0.011, "volume": 800000.0}, {"date": "2024-07-18", "close": 0.011, "volume": 649666.0}, {"date": "2024-07-19", "close": 0.014, "volume": 800967.0}, {"date": "2024-07-22", "close": 0.013, "volume": 10240328.0}, {"date": "2024-07-23", "close": 0.013, "volume": 2704508.0}, {"date": "2024-07-24", "close": 0.013, "volume": 25286820.0}, {"date": "2024-07-25", "close": 0.011, "volume": 17961869.0}, {"date": "2024-07-26", "close": 0.011, "volume": 4526835.0}, {"date": "2024-07-29", "close": 0.011, "volume": 5254719.0}, {"date": "2024-07-30", "close": 0.011, "volume": 220200.0}, {"date": "2024-07-31", "close": 0.011, "volume": 3464658.0}, {"date": "2024-08-01", "close": 0.011, "volume": 1083984.0}, {"date": "2024-08-02", "close": 0.011, "volume": 613553.0}, {"date": "2024-08-05", "close": 0.011, "volume": 13750.0}, {"date": "2024-08-06", "close": 0.011, "volume": 299165.0}, {"date": "2024-08-07", "close": 0.01, "volume": 1549000.0}, {"date": "2024-08-08", "close": 0.01, "volume": 230000.0}, {"date": "2024-08-12", "close": 0.01, "volume": 461260.0}, {"date": "2024-08-13", "close": 0.01, "volume": 247377.0}, {"date": "2024-08-14", "close": 0.01, "volume": 30854.0}, {"date": "2024-08-15", "close": 0.012, "volume": 7509898.0}, {"date": "2024-08-16", "close": 0.011, "volume": 540848.0}, {"date": "2024-08-19", "close": 0.01, "volume": 5854159.0}, {"date": "2024-08-20", "close": 0.011, "volume": 3585306.0}, {"date": "2024-08-21", "close": 0.01, "volume": 3694085.0}, {"date": "2024-08-26", "close": 0.01, "volume": 1088406.0}, {"date": "2024-08-27", "close": 0.01, "volume": 4886317.0}, {"date": "2024-08-28", "close": 0.01, "volume": 964703.0}, {"date": "2024-08-29", "close": 0.01, "volume": 2342473.0}, {"date": "2024-08-30", "close": 0.009, "volume": 3508226.0}, {"date": "2024-09-02", "close": 0.009, "volume": 757063.0}, {"date": "2024-09-03", "close": 0.009, "volume": 2651872.0}, {"date": "2024-09-04", "close": 0.008, "volume": 100000.0}, {"date": "2024-09-05", "close": 0.009, "volume": 560101.0}, {"date": "2024-09-06", "close": 0.009, "volume": 82569.0}, {"date": "2024-09-09", "close": 0.009, "volume": 139867.0}, {"date": "2024-09-10", "close": 0.009, "volume": 1167882.0}, {"date": "2024-09-11", "close": 0.0085, "volume": 442145.0}, {"date": "2024-09-13", "close": 0.008, "volume": 22301968.0}, {"date": "2024-09-16", "close": 0.009, "volume": 875206.0}, {"date": "2024-09-17", "close": 0.008, "volume": 1119238.0}, {"date": "2024-09-18", "close": 0.01, "volume": 13044214.0}, {"date": "2024-09-19", "close": 0.009, "volume": 4239209.0}, {"date": "2024-09-20", "close": 0.0085, "volume": 689277.0}, {"date": "2024-09-23", "close": 0.008, "volume": 1134277.0}, {"date": "2024-09-25", "close": 0.008, "volume": 490103.0}, {"date": "2024-09-27", "close": 0.0085, "volume": 400000.0}, {"date": "2024-10-01", "close": 0.01, "volume": 35350402.0}, {"date": "2024-10-02", "close": 0.012, "volume": 26287583.0}, {"date": "2024-10-03", "close": 0.012, "volume": 36129846.0}, {"date": "2024-10-04", "close": 0.012, "volume": 4331128.0}, {"date": "2024-10-07", "close": 0.015, "volume": 21858983.0}, {"date": "2024-10-08", "close": 0.013, "volume": 10654551.0}, {"date": "2024-10-09", "close": 0.012, "volume": 4686269.0}, {"date": "2024-10-10", "close": 0.013, "volume": 2817488.0}, {"date": "2024-10-11", "close": 0.013, "volume": 10071459.0}, {"date": "2024-10-14", "close": 0.013, "volume": 5032695.0}, {"date": "2024-10-15", "close": 0.013, "volume": 1694006.0}, {"date": "2024-10-16", "close": 0.016, "volume": 21627268.0}, {"date": "2024-10-17", "close": 0.014, "volume": 3415478.0}, {"date": "2024-10-18", "close": 0.015, "volume": 837392.0}, {"date": "2024-10-21", "close": 0.014, "volume": 4521828.0}, {"date": "2024-10-22", "close": 0.015, "volume": 21656976.0}, {"date": "2024-10-23", "close": 0.014, "volume": 1264924.0}, {"date": "2024-10-24", "close": 0.015, "volume": 542561.0}, {"date": "2024-10-25", "close": 0.014, "volume": 4704372.0}, {"date": "2024-10-28", "close": 0.016, "volume": 9789897.0}, {"date": "2024-10-29", "close": 0.017, "volume": 8089910.0}, {"date": "2024-10-30", "close": 0.017, "volume": 5603810.0}, {"date": "2024-10-31", "close": 0.017, "volume": 2461819.0}, {"date": "2024-11-01", "close": 0.018, "volume": 5013525.0}, {"date": "2024-11-04", "close": 0.018, "volume": 3803747.0}, {"date": "2024-11-05", "close": 0.018, "volume": 4517768.0}, {"date": "2024-11-06", "close": 0.017, "volume": 433056.0}, {"date": "2024-11-07", "close": 0.016, "volume": 3750729.0}, {"date": "2024-11-08", "close": 0.019, "volume": 6547571.0}, {"date": "2024-11-11", "close": 0.019, "volume": 680659.0}, {"date": "2024-11-12", "close": 0.018, "volume": 1396804.0}, {"date": "2024-11-13", "close": 0.018, "volume": 1726940.0}, {"date": "2024-11-14", "close": 0.016, "volume": 19032773.0}, {"date": "2024-11-15", "close": 0.015, "volume": 4476642.0}, {"date": "2024-11-18", "close": 0.017, "volume": 1500951.0}, {"date": "2024-11-19", "close": 0.017, "volume": 11590736.0}, {"date": "2024-11-20", "close": 0.015, "volume": 2210793.0}, {"date": "2024-11-21", "close": 0.016, "volume": 2058653.0}, {"date": "2024-11-22", "close": 0.016, "volume": 1648637.0}, {"date": "2024-11-25", "close": 0.016, "volume": 346248.0}, {"date": "2024-11-26", "close": 0.016, "volume": 3475548.0}, {"date": "2024-11-27", "close": 0.016, "volume": 2090724.0}, {"date": "2024-12-02", "close": 0.015, "volume": 5342586.0}, {"date": "2024-12-03", "close": 0.015, "volume": 3507887.0}, {"date": "2024-12-04", "close": 0.014, "volume": 8221258.0}, {"date": "2024-12-05", "close": 0.014, "volume": 277568.0}, {"date": "2024-12-06", "close": 0.014, "volume": 956074.0}, {"date": "2024-12-09", "close": 0.013, "volume": 1369326.0}, {"date": "2024-12-10", "close": 0.0135, "volume": 369745.0}, {"date": "2024-12-11", "close": 0.014, "volume": 5898829.0}, {"date": "2024-12-12", "close": 0.013, "volume": 1908036.0}, {"date": "2024-12-13", "close": 0.014, "volume": 400795.0}, {"date": "2024-12-16", "close": 0.013, "volume": 15888.0}, {"date": "2024-12-17", "close": 0.013, "volume": 7870207.0}, {"date": "2024-12-18", "close": 0.013, "volume": 2179980.0}, {"date": "2024-12-19", "close": 0.013, "volume": 465984.0}, {"date": "2024-12-20", "close": 0.013, "volume": 135402.0}, {"date": "2024-12-23", "close": 0.012, "volume": 695240.0}, {"date": "2024-12-24", "close": 0.013, "volume": 169566.0}, {"date": "2024-12-27", "close": 0.014, "volume": 2023359.0}, {"date": "2024-12-30", "close": 0.013, "volume": 1455088.0}, {"date": "2024-12-31", "close": 0.013, "volume": 65557.0}, {"date": "2025-01-02", "close": 0.013, "volume": 653681.0}, {"date": "2025-01-03", "close": 0.012, "volume": 3225190.0}, {"date": "2025-01-06", "close": 0.013, "volume": 11689786.0}, {"date": "2025-01-07", "close": 0.013, "volume": 729304.0}, {"date": "2025-01-08", "close": 0.016, "volume": 1196126.0}, {"date": "2025-01-09", "close": 0.014, "volume": 2433304.0}, {"date": "2025-01-10", "close": 0.016, "volume": 4006462.0}, {"date": "2025-01-13", "close": 0.016, "volume": 604790.0}, {"date": "2025-01-14", "close": 0.017, "volume": 6624277.0}, {"date": "2025-01-15", "close": 0.018, "volume": 2932782.0}, {"date": "2025-01-16", "close": 0.017, "volume": 385785.0}, {"date": "2025-01-17", "close": 0.016, "volume": 487609.0}, {"date": "2025-01-20", "close": 0.016, "volume": 4908870.0}, {"date": "2025-01-21", "close": 0.016, "volume": 436918.0}, {"date": "2025-01-22", "close": 0.017, "volume": 656420.0}, {"date": "2025-01-23", "close": 0.015, "volume": 986278.0}, {"date": "2025-01-24", "close": 0.015, "volume": 4685795.0}, {"date": "2025-01-28", "close": 0.015, "volume": 275195.0}, {"date": "2025-01-29", "close": 0.015, "volume": 252484.0}, {"date": "2025-01-30", "close": 0.015, "volume": 33400.0}, {"date": "2025-01-31", "close": 0.016, "volume": 2934051.0}, {"date": "2025-02-03", "close": 0.016, "volume": 2862131.0}, {"date": "2025-02-04", "close": 0.015, "volume": 112493.0}, {"date": "2025-02-05", "close": 0.016, "volume": 141666.0}, {"date": "2025-02-06", "close": 0.015, "volume": 431105.0}, {"date": "2025-02-07", "close": 0.015, "volume": 100000.0}, {"date": "2025-02-10", "close": 0.015, "volume": 275194.0}, {"date": "2025-02-11", "close": 0.016, "volume": 58626.0}, {"date": "2025-02-12", "close": 0.016, "volume": 77000.0}, {"date": "2025-02-13", "close": 0.015, "volume": 176665.0}, {"date": "2025-02-14", "close": 0.015, "volume": 113500.0}, {"date": "2025-02-17", "close": 0.016, "volume": 250612.0}, {"date": "2025-02-18", "close": 0.015, "volume": 450710.0}, {"date": "2025-02-19", "close": 0.018, "volume": 11332960.0}, {"date": "2025-02-20", "close": 0.016, "volume": 2373040.0}, {"date": "2025-02-21", "close": 0.018, "volume": 1657814.0}, {"date": "2025-02-24", "close": 0.018, "volume": 513919.0}, {"date": "2025-02-25", "close": 0.017, "volume": 641550.0}, {"date": "2025-02-26", "close": 0.017, "volume": 100000.0}, {"date": "2025-02-28", "close": 0.016, "volume": 2578656.0}, {"date": "2025-03-03", "close": 0.016, "volume": 175313.0}, {"date": "2025-03-04", "close": 0.0155, "volume": 355.0}, {"date": "2025-03-05", "close": 0.016, "volume": 1183568.0}, {"date": "2025-03-06", "close": 0.015, "volume": 1313406.0}, {"date": "2025-03-07", "close": 0.014, "volume": 5684472.0}, {"date": "2025-03-10", "close": 0.015, "volume": 358099.0}, {"date": "2025-03-11", "close": 0.014, "volume": 266558.0}, {"date": "2025-03-12", "close": 0.0145, "volume": 1058669.0}, {"date": "2025-03-14", "close": 0.014, "volume": 120250.0}, {"date": "2025-03-17", "close": 0.015, "volume": 2044718.0}, {"date": "2025-03-18", "close": 0.015, "volume": 517917.0}, {"date": "2025-03-19", "close": 0.015, "volume": 431522.0}, {"date": "2025-03-20", "close": 0.016, "volume": 55946.0}, {"date": "2025-03-21", "close": 0.015, "volume": 1417745.0}, {"date": "2025-03-24", "close": 0.015, "volume": 3618043.0}, {"date": "2025-03-25", "close": 0.015, "volume": 367.0}, {"date": "2025-03-26", "close": 0.015, "volume": 271521.0}, {"date": "2025-03-27", "close": 0.014, "volume": 522244.0}, {"date": "2025-03-28", "close": 0.015, "volume": 250000.0}, {"date": "2025-04-01", "close": 0.014, "volume": 244395.0}, {"date": "2025-04-02", "close": 0.015, "volume": 8447819.0}, {"date": "2025-04-03", "close": 0.014, "volume": 326178.0}, {"date": "2025-04-04", "close": 0.014, "volume": 22770926.0}, {"date": "2025-04-07", "close": 0.011, "volume": 5217378.0}, {"date": "2025-04-08", "close": 0.013, "volume": 2298063.0}, {"date": "2025-04-09", "close": 0.012, "volume": 2013765.0}, {"date": "2025-04-10", "close": 0.014, "volume": 269504.0}, {"date": "2025-04-11", "close": 0.014, "volume": 28.0}, {"date": "2025-04-14", "close": 0.013, "volume": 100000.0}, {"date": "2025-04-15", "close": 0.013, "volume": 423.0}, {"date": "2025-04-16", "close": 0.013, "volume": 1359.0}, {"date": "2025-04-17", "close": 0.013, "volume": 463464.0}, {"date": "2025-04-22", "close": 0.012, "volume": 2642944.0}, {"date": "2025-04-23", "close": 0.013, "volume": 5000.0}, {"date": "2025-04-24", "close": 0.015, "volume": 3940842.0}, {"date": "2025-04-30", "close": 0.013, "volume": 11120335.0}, {"date": "2025-05-01", "close": 0.013, "volume": 7027128.0}, {"date": "2025-05-02", "close": 0.013, "volume": 1685000.0}, {"date": "2025-05-05", "close": 0.013, "volume": 318374.0}, {"date": "2025-05-06", "close": 0.0135, "volume": 117845.0}, {"date": "2025-05-07", "close": 0.014, "volume": 100000.0}, {"date": "2025-05-08", "close": 0.013, "volume": 1649187.0}, {"date": "2025-05-09", "close": 0.013, "volume": 1288343.0}, {"date": "2025-05-12", "close": 0.013, "volume": 22396.0}, {"date": "2025-05-13", "close": 0.013, "volume": 684552.0}, {"date": "2025-05-14", "close": 0.012, "volume": 17540.0}, {"date": "2025-05-15", "close": 0.0125, "volume": 100008.0}, {"date": "2025-05-16", "close": 0.0125, "volume": 399217.0}, {"date": "2025-05-20", "close": 0.014, "volume": 4571574.0}, {"date": "2025-05-21", "close": 0.013, "volume": 893684.0}, {"date": "2025-05-22", "close": 0.0125, "volume": 402440.0}, {"date": "2025-05-23", "close": 0.012, "volume": 69389.0}, {"date": "2025-05-26", "close": 0.013, "volume": 1364410.0}, {"date": "2025-05-27", "close": 0.013, "volume": 89404.0}, {"date": "2025-05-28", "close": 0.0125, "volume": 659469.0}, {"date": "2025-05-29", "close": 0.012, "volume": 313397.0}, {"date": "2025-05-30", "close": 0.012, "volume": 5.0}, {"date": "2025-06-02", "close": 0.012, "volume": 450589.0}, {"date": "2025-06-03", "close": 0.0125, "volume": 425541.0}, {"date": "2025-06-04", "close": 0.013, "volume": 1048839.0}, {"date": "2025-06-05", "close": 0.0125, "volume": 84090.0}, {"date": "2025-06-06", "close": 0.012, "volume": 228452.0}, {"date": "2025-06-10", "close": 0.0125, "volume": 310315.0}, {"date": "2025-06-12", "close": 0.013, "volume": 5004225.0}, {"date": "2025-06-13", "close": 0.011, "volume": 7166020.0}, {"date": "2025-06-16", "close": 0.013, "volume": 1324097.0}, {"date": "2025-06-17", "close": 0.012, "volume": 914257.0}, {"date": "2025-06-18", "close": 0.013, "volume": 401869.0}, {"date": "2025-06-19", "close": 0.011, "volume": 477053.0}, {"date": "2025-06-23", "close": 0.012, "volume": 1877449.0}, {"date": "2025-06-24", "close": 0.012, "volume": 1557998.0}, {"date": "2025-06-25", "close": 0.013, "volume": 1180087.0}, {"date": "2025-06-26", "close": 0.012, "volume": 228839.0}, {"date": "2025-06-27", "close": 0.013, "volume": 445986.0}, {"date": "2025-06-30", "close": 0.012, "volume": 72557.0}, {"date": "2025-07-01", "close": 0.013, "volume": 447782.0}, {"date": "2025-07-02", "close": 0.012, "volume": 2368008.0}, {"date": "2025-07-03", "close": 0.012, "volume": 357182.0}, {"date": "2025-07-04", "close": 0.011, "volume": 26624.0}, {"date": "2025-07-07", "close": 0.012, "volume": 806005.0}, {"date": "2025-07-08", "close": 0.011, "volume": 271148.0}, {"date": "2025-07-09", "close": 0.014, "volume": 24964367.0}, {"date": "2025-07-10", "close": 0.014, "volume": 3631032.0}, {"date": "2025-07-11", "close": 0.015, "volume": 830896.0}, {"date": "2025-07-14", "close": 0.015, "volume": 1243568.0}, {"date": "2025-07-15", "close": 0.015, "volume": 3071329.0}, {"date": "2025-07-16", "close": 0.015, "volume": 1794704.0}, {"date": "2025-07-17", "close": 0.017, "volume": 1689673.0}, {"date": "2025-07-18", "close": 0.02, "volume": 12297672.0}, {"date": "2025-07-21", "close": 0.023, "volume": 5604763.0}, {"date": "2025-07-24", "close": 0.019, "volume": 11529663.0}, {"date": "2025-07-25", "close": 0.02, "volume": 3048206.0}, {"date": "2025-07-28", "close": 0.022, "volume": 1534426.0}, {"date": "2025-07-29", "close": 0.023, "volume": 1728873.0}, {"date": "2025-07-30", "close": 0.023, "volume": 1346158.0}, {"date": "2025-07-31", "close": 0.027, "volume": 11343822.0}, {"date": "2025-08-05", "close": 0.024, "volume": 7634179.0}, {"date": "2025-08-06", "close": 0.023, "volume": 1938401.0}, {"date": "2025-08-07", "close": 0.025, "volume": 973284.0}, {"date": "2025-08-08", "close": 0.025, "volume": 1237022.0}, {"date": "2025-08-11", "close": 0.022, "volume": 4710530.0}, {"date": "2025-08-12", "close": 0.021, "volume": 6879288.0}, {"date": "2025-08-13", "close": 0.02, "volume": 6884905.0}, {"date": "2025-08-14", "close": 0.02, "volume": 3035747.0}, {"date": "2025-08-15", "close": 0.02, "volume": 2889705.0}, {"date": "2025-08-18", "close": 0.019, "volume": 6790393.0}, {"date": "2025-08-19", "close": 0.02, "volume": 5362753.0}, {"date": "2025-08-20", "close": 0.019, "volume": 4644886.0}, {"date": "2025-08-21", "close": 0.021, "volume": 15551564.0}, {"date": "2025-08-22", "close": 0.02, "volume": 4310771.0}, {"date": "2025-08-25", "close": 0.021, "volume": 2305243.0}, {"date": "2025-08-26", "close": 0.02, "volume": 3532816.0}, {"date": "2025-08-27", "close": 0.021, "volume": 1867418.0}, {"date": "2025-08-28", "close": 0.022, "volume": 2784363.0}, {"date": "2025-08-29", "close": 0.02, "volume": 1833546.0}, {"date": "2025-09-01", "close": 0.02, "volume": 1027008.0}, {"date": "2025-09-02", "close": 0.02, "volume": 597441.0}, {"date": "2025-09-03", "close": 0.02, "volume": 1674621.0}, {"date": "2025-09-04", "close": 0.02, "volume": 929743.0}, {"date": "2025-09-05", "close": 0.019, "volume": 1590315.0}, {"date": "2025-09-08", "close": 0.02, "volume": 5075140.0}, {"date": "2025-09-09", "close": 0.018, "volume": 3198492.0}, {"date": "2025-09-10", "close": 0.017, "volume": 1196172.0}, {"date": "2025-09-11", "close": 0.0175, "volume": 493508.0}, {"date": "2025-09-12", "close": 0.016, "volume": 3821142.0}, {"date": "2025-09-15", "close": 0.017, "volume": 596704.0}, {"date": "2025-09-16", "close": 0.018, "volume": 688371.0}, {"date": "2025-09-17", "close": 0.017, "volume": 1029520.0}, {"date": "2025-09-18", "close": 0.016, "volume": 578449.0}, {"date": "2025-09-19", "close": 0.018, "volume": 93374.0}, {"date": "2025-09-22", "close": 0.017, "volume": 576178.0}, {"date": "2025-09-23", "close": 0.014, "volume": 8774512.0}, {"date": "2025-09-24", "close": 0.013, "volume": 4934992.0}, {"date": "2025-09-25", "close": 0.013, "volume": 5399973.0}, {"date": "2025-09-26", "close": 0.013, "volume": 525773.0}, {"date": "2025-09-29", "close": 0.014, "volume": 1876313.0}, {"date": "2025-09-30", "close": 0.014, "volume": 2512999.0}, {"date": "2025-10-01", "close": 0.013, "volume": 3373486.0}, {"date": "2025-10-02", "close": 0.011, "volume": 46172880.0}, {"date": "2025-10-03", "close": 0.012, "volume": 6427078.0}, {"date": "2025-10-06", "close": 0.011, "volume": 2262367.0}, {"date": "2025-10-07", "close": 0.012, "volume": 2973486.0}, {"date": "2025-10-08", "close": 0.01, "volume": 7811310.0}, {"date": "2025-10-09", "close": 0.01, "volume": 1803134.0}, {"date": "2025-10-10", "close": 0.011, "volume": 1120441.0}, {"date": "2025-10-13", "close": 0.011, "volume": 3396322.0}, {"date": "2025-10-14", "close": 0.011, "volume": 767528.0}, {"date": "2025-10-15", "close": 0.011, "volume": 3910625.0}, {"date": "2025-10-16", "close": 0.0115, "volume": 4899272.0}, {"date": "2025-10-17", "close": 0.011, "volume": 3624815.0}, {"date": "2025-10-20", "close": 0.011, "volume": 4397909.0}, {"date": "2025-10-21", "close": 0.011, "volume": 13.0}, {"date": "2025-10-22", "close": 0.011, "volume": 6187559.0}, {"date": "2025-10-23", "close": 0.011, "volume": 1021077.0}, {"date": "2025-10-24", "close": 0.01, "volume": 1655599.0}, {"date": "2025-10-27", "close": 0.01, "volume": 16.0}, {"date": "2025-10-28", "close": 0.01, "volume": 650000.0}, {"date": "2025-10-29", "close": 0.011, "volume": 2628582.0}, {"date": "2025-10-30", "close": 0.011, "volume": 696994.0}, {"date": "2025-10-31", "close": 0.011, "volume": 589415.0}, {"date": "2025-11-03", "close": 0.0105, "volume": 318894.0}, {"date": "2025-11-04", "close": 0.01, "volume": 57064.0}, {"date": "2025-11-05", "close": 0.009, "volume": 7602411.0}, {"date": "2025-11-06", "close": 0.009, "volume": 1713040.0}, {"date": "2025-11-07", "close": 0.009, "volume": 3232147.0}, {"date": "2025-11-10", "close": 0.009, "volume": 2987853.0}, {"date": "2025-11-11", "close": 0.009, "volume": 2095867.0}, {"date": "2025-11-12", "close": 0.009, "volume": 2009444.0}, {"date": "2025-11-13", "close": 0.009, "volume": 1039565.0}, {"date": "2025-11-14", "close": 0.0095, "volume": 30000.0}, {"date": "2025-11-17", "close": 0.01, "volume": 2197025.0}, {"date": "2025-11-18", "close": 0.01, "volume": 160097.0}, {"date": "2025-11-20", "close": 0.011, "volume": 12364202.0}, {"date": "2025-11-21", "close": 0.01, "volume": 3092998.0}, {"date": "2025-11-24", "close": 0.0095, "volume": 140217.0}, {"date": "2025-11-25", "close": 0.009, "volume": 1205633.0}, {"date": "2025-11-26", "close": 0.009, "volume": 299000.0}, {"date": "2025-11-27", "close": 0.009, "volume": 105302.0}, {"date": "2025-11-28", "close": 0.009, "volume": 391122.0}, {"date": "2025-12-01", "close": 0.01, "volume": 953991.0}, {"date": "2025-12-02", "close": 0.009, "volume": 497635.0}, {"date": "2025-12-03", "close": 0.0095, "volume": 100000.0}, {"date": "2025-12-09", "close": 0.009, "volume": 184749.0}, {"date": "2025-12-10", "close": 0.009, "volume": 223435.0}, {"date": "2025-12-11", "close": 0.009, "volume": 232792.0}, {"date": "2025-12-12", "close": 0.009, "volume": 214973.0}, {"date": "2025-12-15", "close": 0.009, "volume": 48695.0}, {"date": "2025-12-16", "close": 0.0085, "volume": 5100372.0}, {"date": "2025-12-17", "close": 0.0085, "volume": 105000.0}, {"date": "2025-12-18", "close": 0.008, "volume": 2120928.0}, {"date": "2025-12-19", "close": 0.01, "volume": 268839.0}, {"date": "2025-12-22", "close": 0.009, "volume": 534668.0}, {"date": "2025-12-23", "close": 0.008, "volume": 185430.0}, {"date": "2025-12-24", "close": 0.009, "volume": 262346.0}, {"date": "2025-12-29", "close": 0.01, "volume": 1214081.0}, {"date": "2025-12-30", "close": 0.009, "volume": 2077087.0}, {"date": "2025-12-31", "close": 0.009, "volume": 171935.0}, {"date": "2026-01-02", "close": 0.01, "volume": 717334.0}, {"date": "2026-01-05", "close": 0.01, "volume": 4089751.0}, {"date": "2026-01-06", "close": 0.011, "volume": 314977.0}, {"date": "2026-01-07", "close": 0.011, "volume": 2213472.0}, {"date": "2026-01-08", "close": 0.011, "volume": 790897.0}, {"date": "2026-01-09", "close": 0.0115, "volume": 3667279.0}, {"date": "2026-01-12", "close": 0.011, "volume": 2137628.0}, {"date": "2026-01-13", "close": 0.011, "volume": 2599582.0}, {"date": "2026-01-14", "close": 0.01, "volume": 1745289.0}, {"date": "2026-01-15", "close": 0.01, "volume": 847443.0}, {"date": "2026-01-16", "close": 0.01, "volume": 2849766.0}, {"date": "2026-01-19", "close": 0.011, "volume": 2866030.0}, {"date": "2026-01-20", "close": 0.01, "volume": 15145.0}, {"date": "2026-01-21", "close": 0.0105, "volume": 612166.0}, {"date": "2026-01-22", "close": 0.01, "volume": 13912.0}, {"date": "2026-01-23", "close": 0.01, "volume": 768659.0}, {"date": "2026-01-27", "close": 0.011, "volume": 3277573.0}, {"date": "2026-01-28", "close": 0.011, "volume": 3422137.0}, {"date": "2026-01-29", "close": 0.01, "volume": 438564.0}, {"date": "2026-01-30", "close": 0.011, "volume": 2281390.0}, {"date": "2026-02-02", "close": 0.011, "volume": 3698608.0}, {"date": "2026-02-03", "close": 0.011, "volume": 321633.0}, {"date": "2026-02-04", "close": 0.011, "volume": 589791.0}, {"date": "2026-02-05", "close": 0.01, "volume": 3305258.0}, {"date": "2026-02-06", "close": 0.01, "volume": 10235319.0}, {"date": "2026-02-09", "close": 0.01, "volume": 621824.0}, {"date": "2026-02-10", "close": 0.01, "volume": 111303.0}, {"date": "2026-02-11", "close": 0.011, "volume": 2909295.0}, {"date": "2026-02-12", "close": 0.013, "volume": 8559277.0}, {"date": "2026-02-13", "close": 0.013, "volume": 3623757.0}, {"date": "2026-02-16", "close": 0.013, "volume": 5699958.0}, {"date": "2026-02-17", "close": 0.012, "volume": 1756642.0}, {"date": "2026-02-18", "close": 0.012, "volume": 1694628.0}, {"date": "2026-02-19", "close": 0.013, "volume": 65701.0}, {"date": "2026-02-20", "close": 0.013, "volume": 717003.0}, {"date": "2026-02-24", "close": 0.014, "volume": 149998.0}, {"date": "2026-02-25", "close": 0.013, "volume": 616415.0}, {"date": "2026-02-26", "close": 0.013, "volume": 12543.0}, {"date": "2026-02-27", "close": 0.013, "volume": 105647.0}, {"date": "2026-03-02", "close": 0.014, "volume": 159780.0}, {"date": "2026-03-03", "close": 0.012, "volume": 2906324.0}, {"date": "2026-03-04", "close": 0.012, "volume": 3311740.0}, {"date": "2026-03-05", "close": 0.011, "volume": 760521.0}, {"date": "2026-03-06", "close": 0.011, "volume": 2514.0}, {"date": "2026-03-09", "close": 0.011, "volume": 24215.0}, {"date": "2026-03-10", "close": 0.0115, "volume": 147575.0}, {"date": "2026-03-11", "close": 0.011, "volume": 740157.0}, {"date": "2026-03-12", "close": 0.011, "volume": 5344.0}, {"date": "2026-03-17", "close": 0.011, "volume": 175001.0}, {"date": "2026-03-18", "close": 0.01, "volume": 2954667.0}, {"date": "2026-03-19", "close": 0.01, "volume": 3214.0}, {"date": "2026-03-20", "close": 0.01, "volume": 130000.0}, {"date": "2026-03-23", "close": 0.009, "volume": 1553182.0}, {"date": "2026-03-24", "close": 0.0095, "volume": 2784203.0}, {"date": "2026-03-25", "close": 0.01, "volume": 50404.0}, {"date": "2026-03-27", "close": 0.009, "volume": 68000.0}, {"date": "2026-03-30", "close": 0.01, "volume": 964686.0}, {"date": "2026-04-01", "close": 0.011, "volume": 902794.0}, {"date": "2026-04-02", "close": 0.011, "volume": 50000.0}, {"date": "2026-04-07", "close": 0.011, "volume": 2729853.0}, {"date": "2026-04-08", "close": 0.012, "volume": 1110891.0}, {"date": "2026-04-09", "close": 0.012, "volume": 231411.0}, {"date": "2026-04-10", "close": 0.0115, "volume": 657500.0}, {"date": "2026-04-14", "close": 0.0115, "volume": 1000447.0}, {"date": "2026-04-15", "close": 0.011, "volume": 449441.0}, {"date": "2026-04-16", "close": 0.012, "volume": 5164484.0}, {"date": "2026-04-17", "close": 0.012, "volume": 962627.0}, {"date": "2026-04-21", "close": 0.011, "volume": 1290004.0}, {"date": "2026-04-24", "close": 0.011, "volume": 40000.0}, {"date": "2026-04-27", "close": 0.011, "volume": 589723.0}, {"date": "2026-04-28", "close": 0.012, "volume": 307758.0}, {"date": "2026-04-29", "close": 0.013, "volume": 949984.0}, {"date": "2026-04-30", "close": 0.012, "volume": 1771133.0}, {"date": "2026-05-01", "close": 0.012, "volume": 1133765.0}, {"date": "2026-05-04", "close": 0.012, "volume": 201944.0}, {"date": "2026-05-05", "close": 0.012, "volume": 1021557.0}, {"date": "2026-05-06", "close": 0.012, "volume": 5435.0}, {"date": "2026-05-08", "close": 0.012, "volume": 915118.0}, {"date": "2026-05-12", "close": 0.012, "volume": 60000.0}, {"date": "2026-05-13", "close": 0.0125, "volume": 415240.0}, {"date": "2026-05-14", "close": 0.012, "volume": 2056972.0}, {"date": "2026-05-15", "close": 0.0145, "volume": 9753270.0}, {"date": "2026-05-18", "close": 0.014, "volume": 1303937.0}, {"date": "2026-05-19", "close": 0.013, "volume": 1063403.0}, {"date": "2026-05-20", "close": 0.013, "volume": 12048.0}, {"date": "2026-05-21", "close": 0.014, "volume": 295734.0}, {"date": "2026-05-22", "close": 0.013, "volume": 62239.0}, {"date": "2026-05-25", "close": 0.015, "volume": 1478561.0}, {"date": "2026-05-26", "close": 0.015, "volume": 4629701.0}, {"date": "2026-05-27", "close": 0.014, "volume": 3026205.0}, {"date": "2026-05-28", "close": 0.013, "volume": 479812.0}, {"date": "2026-05-29", "close": 0.013, "volume": 5764.0}, {"date": "2026-06-01", "close": 0.014, "volume": 229532.0}, {"date": "2026-06-02", "close": 0.014, "volume": 451.0}, {"date": "2026-06-03", "close": 0.015, "volume": 3969658.0}, {"date": "2026-06-04", "close": 0.015, "volume": 58713.0}, {"date": "2026-06-05", "close": 0.017, "volume": 7365834.0}, {"date": "2026-06-09", "close": 0.0165, "volume": 820754.0}, {"date": "2026-06-10", "close": 0.016, "volume": 1149347.0}, {"date": "2026-06-11", "close": 0.019, "volume": 6258884.0}, {"date": "2026-06-12", "close": 0.021, "volume": 6531030.0}, {"date": "2026-06-17", "close": 0.019, "volume": 39618250.0}, {"date": "2026-06-18", "close": 0.021, "volume": 1554472.0}, {"date": "2026-06-19", "close": 0.021, "volume": 8378434.0}, {"date": "2026-06-22", "close": 0.019, "volume": 10634459.0}, {"date": "2026-06-23", "close": 0.019, "volume": 860366.0}, {"date": "2026-06-24", "close": 0.019, "volume": 6772934.0}, {"date": "2026-06-25", "close": 0.017, "volume": 2344079.0}, {"date": "2026-06-26", "close": 0.017, "volume": 1169872.0}, {"date": "2026-06-29", "close": 0.016, "volume": 1380569.0}, {"date": "2026-06-30", "close": 0.016, "volume": 958965.0}, {"date": "2026-07-01", "close": 0.017, "volume": 1583902.0}, {"date": "2026-07-02", "close": 0.018, "volume": 95237.0}, {"date": "2026-07-03", "close": 0.019, "volume": 9647161.0}, {"date": "2026-07-06", "close": 0.019, "volume": 10266137.0}, {"date": "2026-07-07", "close": 0.02, "volume": 240675.0}, {"date": "2026-07-08", "close": 0.019, "volume": 1665027.0}, {"date": "2026-07-09", "close": 0.02, "volume": 2078569.0}, {"date": "2026-07-10", "close": 0.02, "volume": 600199.0}, {"date": "2026-07-13", "close": 0.02, "volume": 185215.0}, {"date": "2026-07-15", "close": 0.019, "volume": 1434104.0}, {"date": "2026-07-16", "close": 0.016, "volume": 1752557.0}, {"date": "2026-07-17", "close": 0.016, "volume": 3518248.0}, {"date": "2026-07-20", "close": 0.015, "volume": 6599738.0}, {"date": "2026-07-21", "close": 0.014, "volume": 5170785.0}, {"date": "2026-07-22", "close": 0.013, "volume": 950842.0}, {"date": "2026-07-23", "close": 0.013, "volume": 1041338.0}, {"date": "2026-07-24", "close": 0.014, "volume": 1036993.0}, {"date": "2026-07-27", "close": 0.013, "volume": 3061013.0}, {"date": "2026-07-28", "close": 0.014, "volume": 336475.0}, {"date": "2026-07-30", "close": 0.014, "volume": 1854756.0}, {"date": "2026-07-31", "close": 0.012, "volume": 80398.0}, {"date": "2026-08-03", "close": 0.012, "volume": 1318744.0}, {"date": "2026-08-04", "close": 0.013, "volume": 581394.0}, {"date": "2026-08-05", "close": 0.012, "volume": 537529.0}, {"date": "2026-08-06", "close": 0.012, "volume": 57905.0}, {"date": "2026-08-07", "close": 0.014, "volume": 20700.0}, {"date": "2026-08-10", "close": 0.013, "volume": 1036940.0}, {"date": "2026-08-11", "close": 0.014, "volume": 906707.0}, {"date": "2026-08-12", "close": 0.014, "volume": 1412504.0}, {"date": "2026-08-13", "close": 0.014, "volume": 7100.0}, {"date": "2026-08-14", "close": 0.013, "volume": 1160524.0}, {"date": "2026-08-17", "close": 0.013, "volume": 201145.0}, {"date": "2026-08-18", "close": 0.013, "volume": 67147.0}, {"date": "2026-08-20", "close": 0.014, "volume": 371563.0}, {"date": "2026-08-21", "close": 0.015, "volume": 5390268.0}, {"date": "2026-08-24", "close": 0.015, "volume": 676917.0}, {"date": "2026-08-25", "close": 0.015, "volume": 99.0}, {"date": "2026-08-26", "close": 0.015, "volume": 1206236.0}, {"date": "2026-08-27", "close": 0.015, "volume": 34298.0}, {"date": "2026-08-28", "close": 0.015, "volume": 111770.0}, {"date": "2026-08-31", "close": 0.014, "volume": 2992256.0}, {"date": "2026-09-01", "close": 0.015, "volume": 438846.0}, {"date": "2026-09-02", "close": 0.014, "volume": 2123395.0}, {"date": "2026-09-03", "close": 0.013, "volume": 1789689.0}, {"date": "2026-09-04", "close": 0.012, "volume": 10621.0}, {"date": "2026-09-07", "close": 0.013, "volume": 391235.0}], "refreshing": true}