{"ticker": "PVT", "overview": {"name": "Pivotal Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 15783.0, "sell_n": 0, "sell_sum": 0, "net": 15783.0, "insiders": 1, "first_date": "2026-07-07", "last_date": "2026-07-07"}, "metrics": {"ticker": "PVT", "has_prices": true, "as_of": "2026-08-07", "last": 0.014, "prev_close": 0.0145, "change": -0.0005000000000000004, "change_pct": -0.03448275862068968, "session_volume": 963095.0, "vwap_5": 0.01409835834925171, "vwap_20": 0.01518467931424332, "vwap_60": 0.013790822505636359, "vwap_250": 0.017458424478628273, "high_52w": 0.025, "low_52w": 0.01, "avg_volume_20": 4664756.6, "sessions": 400, "market_cap": {"value": 23671719.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123404", "src": "ASX", "ticker": "PVT", "cik": "", "company": "Pivotal Metals Limited", "company_raw": "Pivotal Metals 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": "Boardroom paperwork: A director changes a holding in PVT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123404", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121896}, {"id": "ASX-03116257", "src": "ASX", "ticker": "PVT", "cik": "", "company": "Pivotal Metals Limited", "company_raw": "Pivotal Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "PVT: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116257", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152136}, {"id": "ASX3Y-03108959-1", "src": "ASX", "ticker": "PVT", "cik": "", "company": "Pivotal Metals Limited", "company_raw": "Pivotal Metals Limited", "who": "Ivan Fairhall", "who_key": "Ivan Fairhall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15783.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $16K of PVT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108959", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170856}], "recent_buys": [{"id": "ASX3Y-03108959-1", "src": "ASX", "ticker": "PVT", "cik": "", "company": "Pivotal Metals Limited", "company_raw": "Pivotal Metals Limited", "who": "Ivan Fairhall", "who_key": "Ivan Fairhall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15783.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $16K of PVT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108959", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170856}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ivan Fairhall", "notice_type": "3Y", "direct_shares": 9775248.0, "indirect_shares": 4000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Salford Capital Pty Ltd <RAVAN Family Trust>, of which Ivan Fairhall is a director and be", "pct": null, "notice_date": "2026-07-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112297-6A1334466", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ivan Fairhall", "notice_type": "3Y", "direct_shares": 9775248.0, "indirect_shares": 4000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Salford Capital Pty Ltd <RAVAN Family Trust>, of which Ivan Fairhall is a director and be", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108959-6A1332992", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Updated", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-27", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Hood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-27", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Durtanovich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-27", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Turner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-27", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Durtanovich", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-27", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Wrixon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-27", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-19", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/pvt", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/pvt", "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": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/pvt", "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": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/pvt", "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": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-19", "source_url": "https://www.marketindex.com.au/asx/pvt", "needs_ocr": 0}], "directors": [{"name": "Ivan Fairhall", "first_seen": "2026-07-07", "last_seen": "2026-07-19", "status": "current", "notices": 2}, {"name": "S Turner", "first_seen": "2019-08-27", "last_seen": "2019-08-27", "status": "past", "notices": 1}, {"name": "R Wrixon", "first_seen": "2019-08-27", "last_seen": "2019-08-27", "status": "past", "notices": 1}, {"name": "G Durtanovich", "first_seen": "2019-08-27", "last_seen": "2019-08-27", "status": "past", "notices": 2}, {"name": "A Hood", "first_seen": "2019-08-27", "last_seen": "2019-08-27", "status": "past", "notices": 1}, {"name": "Updated", "first_seen": "2023-03-27", "last_seen": "2023-03-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Ivan Fairhall", "who_key": "Ivan Fairhall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15783.0, "sold": 0, "net": 15783.0, "trades": 1, "top_score": 31.8, "lean": "buying", "history": [{"action": "BUY", "amount": 15783.0, "date": "2026-07-07", "score": 31.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108959"}], "latest": {"action": "BUY", "amount": 15783.0, "date": "2026-07-07", "score": 31.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108959"}}], "activity": [], "announcements": [{"date": "2026-10-30", "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/2924-03156056-6A1352792"}, {"date": "2026-10-29", "form": "Progress Report", "title": "Exploration Advances on Multiple Cu-Ni-Au Targets", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155869-6A1352705"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification of cessation of securities - PVT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151750-6A1350697"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Proposed issue of securities - PVT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151749-6A1350694"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151739-6A1350693"}], "performance": {"ticker": "PVT", "has_prices": true, "summary": {"n": 1, "avg": -0.15384615384615385, "win_rate": 0.0, "best": -0.15384615384615385, "worst": -0.15384615384615385, "as_of": "2026-11-02"}, "buys": [{"who": "Ivan Fairhall", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15783.0, "date": "2026-07-07", "score": 31.8, "ref_price": 0.013, "return": -0.15384615384615385}]}, "price_series": [{"date": "2018-07-26", "close": 0.2, "volume": 2946586.0}, {"date": "2018-07-27", "close": 0.2, "volume": 2246800.0}, {"date": "2018-07-30", "close": 0.2, "volume": 860000.0}, {"date": "2018-07-31", "close": 0.19, "volume": 15000.0}, {"date": "2018-08-01", "close": 0.19, "volume": 46578.0}, {"date": "2018-08-02", "close": 0.18, "volume": 100922.0}, {"date": "2018-08-03", "close": 0.19, "volume": 35000.0}, {"date": "2018-08-06", "close": 0.205, "volume": 343675.0}, {"date": "2018-08-07", "close": 0.2, "volume": 50000.0}, {"date": "2018-08-08", "close": 0.19, "volume": 22600.0}, {"date": "2018-08-09", "close": 0.185, "volume": 86709.0}, {"date": "2018-08-10", "close": 0.2, "volume": 99726.0}, {"date": "2018-08-13", "close": 0.2, "volume": 60000.0}, {"date": "2018-08-14", "close": 0.19, "volume": 100000.0}, {"date": "2018-08-15", "close": 0.185, "volume": 62500.0}, {"date": "2018-08-16", "close": 0.19, "volume": 225000.0}, {"date": "2018-08-21", "close": 0.19, "volume": 3000.0}, {"date": "2018-08-22", "close": 0.185, "volume": 69000.0}, {"date": "2018-08-23", "close": 0.185, "volume": 37500.0}, {"date": "2018-08-24", "close": 0.185, "volume": 62500.0}, {"date": "2018-08-28", "close": 0.185, "volume": 137500.0}, {"date": "2018-08-29", "close": 0.19, "volume": 25590.0}, {"date": "2018-08-30", "close": 0.18, "volume": 419500.0}, {"date": "2018-08-31", "close": 0.19, "volume": 42857.0}, {"date": "2018-09-03", "close": 0.2, "volume": 1410000.0}, {"date": "2018-09-04", "close": 0.2, "volume": 19850.0}, {"date": "2018-09-05", "close": 0.19, "volume": 398659.0}, {"date": "2018-09-06", "close": 0.18, "volume": 60000.0}, {"date": "2018-09-12", "close": 0.18, "volume": 40000.0}, {"date": "2018-09-17", "close": 0.175, "volume": 250000.0}, {"date": "2018-09-20", "close": 0.17, "volume": 23000.0}, {"date": "2018-09-21", "close": 0.16, "volume": 10000.0}, {"date": "2018-09-25", "close": 0.175, "volume": 50000.0}, {"date": "2018-09-27", "close": 0.17, "volume": 290000.0}, {"date": "2018-10-11", "close": 0.15, "volume": 20000.0}, {"date": "2018-10-15", "close": 0.15, "volume": 3900.0}, {"date": "2018-10-19", "close": 0.15, "volume": 104980.0}, {"date": "2018-10-22", "close": 0.15, "volume": 10000.0}, {"date": "2018-10-23", "close": 0.15, "volume": 10000.0}, {"date": "2018-10-25", "close": 0.15, "volume": 144217.0}, {"date": "2018-11-02", "close": 0.155, "volume": 20000.0}, {"date": "2018-11-05", "close": 0.15, "volume": 185.0}, {"date": "2018-11-14", "close": 0.13, "volume": 6317.0}, {"date": "2018-11-15", "close": 0.14, "volume": 58556.0}, {"date": "2018-11-27", "close": 0.1, "volume": 10000.0}, {"date": "2018-11-28", "close": 0.1, "volume": 40000.0}, {"date": "2018-11-30", "close": 0.1, "volume": 20000.0}, {"date": "2018-12-03", "close": 0.1, "volume": 10000.0}, {"date": "2018-12-05", "close": 0.1, "volume": 20000.0}, {"date": "2018-12-07", "close": 0.08, "volume": 55000.0}, {"date": "2018-12-12", "close": 0.082, "volume": 50000.0}, {"date": "2018-12-17", "close": 0.082, "volume": 10000.0}, {"date": "2018-12-18", "close": 0.082, "volume": 100000.0}, {"date": "2019-01-09", "close": 0.082, "volume": 25000.0}, {"date": "2019-01-15", "close": 0.082, "volume": 25000.0}, {"date": "2019-01-16", "close": 0.082, "volume": 5000.0}, {"date": "2019-01-18", "close": 0.082, "volume": 10000.0}, {"date": "2019-01-24", "close": 0.082, "volume": 35000.0}, {"date": "2019-01-25", "close": 0.082, "volume": 5000.0}, {"date": "2019-01-29", "close": 0.09, "volume": 10000.0}, {"date": "2019-01-30", "close": 0.09, "volume": 1793.0}, {"date": "2019-01-31", "close": 0.09, "volume": 1793.0}, {"date": "2019-02-01", "close": 0.091, "volume": 1680.0}, {"date": "2019-02-04", "close": 0.091, "volume": 1693.0}, {"date": "2019-02-05", "close": 0.091, "volume": 1693.0}, {"date": "2019-02-06", "close": 0.091, "volume": 3537.0}, {"date": "2019-02-12", "close": 0.085, "volume": 50000.0}, {"date": "2019-02-27", "close": 0.085, "volume": 5000.0}, {"date": "2019-03-01", "close": 0.08, "volume": 5000.0}, {"date": "2019-03-04", "close": 0.08, "volume": 35000.0}, {"date": "2019-03-05", "close": 0.08, "volume": 20000.0}, {"date": "2019-03-06", "close": 0.08, "volume": 10000.0}, {"date": "2019-03-13", "close": 0.075, "volume": 10000.0}, {"date": "2019-03-22", "close": 0.075, "volume": 20000.0}, {"date": "2019-04-02", "close": 0.07, "volume": 35100.0}, {"date": "2019-04-29", "close": 0.072, "volume": 70009.0}, {"date": "2019-05-01", "close": 0.07, "volume": 52611.0}, {"date": "2019-05-03", "close": 0.07, "volume": 1443.0}, {"date": "2019-05-20", "close": 0.08, "volume": 11021.0}, {"date": "2019-05-21", "close": 0.08, "volume": 50129.0}, {"date": "2019-05-22", "close": 0.08, "volume": 20877.0}, {"date": "2019-05-23", "close": 0.07, "volume": 53368.0}, {"date": "2019-05-27", "close": 0.14, "volume": 1492544.0}, {"date": "2019-05-28", "close": 0.12, "volume": 786076.0}, {"date": "2019-05-29", "close": 0.12, "volume": 52250.0}, {"date": "2019-05-30", "close": 0.11, "volume": 250492.0}, {"date": "2019-05-31", "close": 0.13, "volume": 192152.0}, {"date": "2019-06-03", "close": 0.14, "volume": 139000.0}, {"date": "2019-06-06", "close": 0.14, "volume": 396000.0}, {"date": "2019-06-07", "close": 0.14, "volume": 65000.0}, {"date": "2019-06-11", "close": 0.115, "volume": 329329.0}, {"date": "2019-06-12", "close": 0.125, "volume": 44036.0}, {"date": "2019-06-13", "close": 0.11, "volume": 350626.0}, {"date": "2019-06-14", "close": 0.12, "volume": 65077.0}, {"date": "2019-06-17", "close": 0.11, "volume": 418250.0}, {"date": "2019-06-18", "close": 0.12, "volume": 500000.0}, {"date": "2019-06-19", "close": 0.11, "volume": 738593.0}, {"date": "2019-06-20", "close": 0.125, "volume": 689983.0}, {"date": "2019-06-21", "close": 0.15, "volume": 496500.0}, {"date": "2019-06-24", "close": 0.15, "volume": 214304.0}, {"date": "2019-06-25", "close": 0.155, "volume": 192429.0}, {"date": "2019-06-26", "close": 0.165, "volume": 942863.0}, {"date": "2019-06-27", "close": 0.155, "volume": 30000.0}, {"date": "2019-06-28", "close": 0.165, "volume": 226800.0}, {"date": "2019-07-01", "close": 0.165, "volume": 100000.0}, {"date": "2019-07-02", "close": 0.14, "volume": 109000.0}, {"date": "2019-07-03", "close": 0.135, "volume": 180580.0}, {"date": "2019-07-04", "close": 0.135, "volume": 33800.0}, {"date": "2019-07-05", "close": 0.145, "volume": 174500.0}, {"date": "2019-07-08", "close": 0.14, "volume": 276672.0}, {"date": "2019-07-09", "close": 0.125, "volume": 50000.0}, {"date": "2019-07-10", "close": 0.135, "volume": 60000.0}, {"date": "2019-07-11", "close": 0.145, "volume": 360208.0}, {"date": "2019-07-12", "close": 0.145, "volume": 356834.0}, {"date": "2019-07-15", "close": 0.16, "volume": 442063.0}, {"date": "2019-07-16", "close": 0.15, "volume": 96000.0}, {"date": "2019-07-18", "close": 0.145, "volume": 10000.0}, {"date": "2019-07-19", "close": 0.145, "volume": 162153.0}, {"date": "2019-07-22", "close": 0.16, "volume": 150000.0}, {"date": "2019-07-23", "close": 0.15, "volume": 210272.0}, {"date": "2019-07-24", "close": 0.155, "volume": 167342.0}, {"date": "2019-07-25", "close": 0.175, "volume": 698176.0}, {"date": "2019-07-26", "close": 0.195, "volume": 1293311.0}, {"date": "2019-07-29", "close": 0.195, "volume": 700842.0}, {"date": "2019-07-30", "close": 0.185, "volume": 33460.0}, {"date": "2019-07-31", "close": 0.175, "volume": 605200.0}, {"date": "2019-08-01", "close": 0.19, "volume": 324157.0}, {"date": "2019-08-02", "close": 0.195, "volume": 60000.0}, {"date": "2019-08-05", "close": 0.195, "volume": 16000.0}, {"date": "2019-08-07", "close": 0.165, "volume": 87000.0}, {"date": "2019-08-08", "close": 0.185, "volume": 362354.0}, {"date": "2019-08-09", "close": 0.18, "volume": 175000.0}, {"date": "2019-08-12", "close": 0.185, "volume": 870000.0}, {"date": "2019-08-13", "close": 0.18, "volume": 260000.0}, {"date": "2019-08-14", "close": 0.195, "volume": 981000.0}, {"date": "2019-08-19", "close": 0.195, "volume": 1277514.0}, {"date": "2019-08-20", "close": 0.2, "volume": 723114.0}, {"date": "2019-08-21", "close": 0.19, "volume": 36794.0}, {"date": "2019-08-22", "close": 0.21, "volume": 624230.0}, {"date": "2019-08-23", "close": 0.195, "volume": 137800.0}, {"date": "2019-08-26", "close": 0.165, "volume": 150948.0}, {"date": "2019-08-27", "close": 0.19, "volume": 86584.0}, {"date": "2019-08-28", "close": 0.185, "volume": 4000.0}, {"date": "2019-08-29", "close": 0.17, "volume": 415274.0}, {"date": "2019-08-30", "close": 0.185, "volume": 162133.0}, {"date": "2019-09-02", "close": 0.18, "volume": 750000.0}, {"date": "2019-09-03", "close": 0.155, "volume": 297000.0}, {"date": "2019-09-04", "close": 0.17, "volume": 20999.0}, {"date": "2019-09-05", "close": 0.15, "volume": 420905.0}, {"date": "2019-09-06", "close": 0.16, "volume": 15600.0}, {"date": "2019-09-09", "close": 0.155, "volume": 3232.0}, {"date": "2019-09-11", "close": 0.14, "volume": 1427160.0}, {"date": "2019-09-12", "close": 0.125, "volume": 84000.0}, {"date": "2019-09-17", "close": 0.135, "volume": 245161.0}, {"date": "2019-09-18", "close": 0.12, "volume": 115650.0}, {"date": "2019-09-19", "close": 0.12, "volume": 4800.0}, {"date": "2019-09-20", "close": 0.12, "volume": 24800.0}, {"date": "2019-09-23", "close": 0.13, "volume": 30000.0}, {"date": "2019-09-24", "close": 0.12, "volume": 159584.0}, {"date": "2019-09-26", "close": 0.12, "volume": 65600.0}, {"date": "2019-09-27", "close": 0.12, "volume": 53000.0}, {"date": "2019-10-07", "close": 0.11, "volume": 205016.0}, {"date": "2019-10-08", "close": 0.12, "volume": 974984.0}, {"date": "2019-10-10", "close": 0.135, "volume": 106400.0}, {"date": "2019-10-11", "close": 0.15, "volume": 376871.0}, {"date": "2019-10-14", "close": 0.13, "volume": 53600.0}, {"date": "2019-10-15", "close": 0.125, "volume": 109713.0}, {"date": "2019-10-17", "close": 0.11, "volume": 299582.0}, {"date": "2019-10-23", "close": 0.12, "volume": 40000.0}, {"date": "2019-10-28", "close": 0.12, "volume": 500000.0}, {"date": "2019-10-30", "close": 0.12, "volume": 5000.0}, {"date": "2019-10-31", "close": 0.115, "volume": 130000.0}, {"date": "2019-11-08", "close": 0.12, "volume": 339691.0}, {"date": "2019-11-11", "close": 0.11, "volume": 224484.0}, {"date": "2019-11-12", "close": 0.105, "volume": 22000.0}, {"date": "2019-11-13", "close": 0.1, "volume": 137784.0}, {"date": "2019-11-14", "close": 0.1, "volume": 20000.0}, {"date": "2019-11-19", "close": 0.095, "volume": 746500.0}, {"date": "2019-11-20", "close": 0.095, "volume": 250000.0}, {"date": "2019-11-25", "close": 0.095, "volume": 100000.0}, {"date": "2019-11-26", "close": 0.089, "volume": 367286.0}, {"date": "2019-11-28", "close": 0.08, "volume": 168176.0}, {"date": "2019-12-10", "close": 0.076, "volume": 5864.0}, {"date": "2019-12-11", "close": 0.076, "volume": 37342.0}, {"date": "2019-12-12", "close": 0.088, "volume": 335432.0}, {"date": "2019-12-13", "close": 0.091, "volume": 1676.0}, {"date": "2019-12-16", "close": 0.11, "volume": 850000.0}, {"date": "2019-12-17", "close": 0.105, "volume": 48500.0}, {"date": "2019-12-19", "close": 0.105, "volume": 11316.0}, {"date": "2019-12-24", "close": 0.11, "volume": 105745.0}, {"date": "2019-12-30", "close": 0.097, "volume": 50000.0}, {"date": "2020-01-03", "close": 0.1, "volume": 208466.0}, {"date": "2020-01-06", "close": 0.095, "volume": 50000.0}, {"date": "2020-01-08", "close": 0.095, "volume": 50000.0}, {"date": "2020-01-10", "close": 0.095, "volume": 5000.0}, {"date": "2020-01-14", "close": 0.1, "volume": 194782.0}, {"date": "2020-01-15", "close": 0.1, "volume": 65000.0}, {"date": "2020-01-16", "close": 0.115, "volume": 187566.0}, {"date": "2020-01-17", "close": 0.15, "volume": 245308.0}, {"date": "2020-01-23", "close": 0.115, "volume": 199997.0}, {"date": "2020-01-28", "close": 0.105, "volume": 69000.0}, {"date": "2020-01-29", "close": 0.135, "volume": 87037.0}, {"date": "2020-01-30", "close": 0.115, "volume": 128653.0}, {"date": "2020-01-31", "close": 0.11, "volume": 372366.0}, {"date": "2020-02-03", "close": 0.105, "volume": 121284.0}, {"date": "2020-02-10", "close": 0.115, "volume": 100000.0}, {"date": "2020-02-12", "close": 0.12, "volume": 300000.0}, {"date": "2020-02-13", "close": 0.12, "volume": 345682.0}, {"date": "2020-02-14", "close": 0.12, "volume": 52524.0}, {"date": "2020-02-17", "close": 0.12, "volume": 4706.0}, {"date": "2020-02-18", "close": 0.11, "volume": 10000.0}, {"date": "2020-02-19", "close": 0.11, "volume": 38780.0}, {"date": "2020-02-20", "close": 0.11, "volume": 70000.0}, {"date": "2020-02-24", "close": 0.1, "volume": 211220.0}, {"date": "2020-02-25", "close": 0.096, "volume": 301708.0}, {"date": "2020-02-27", "close": 0.095, "volume": 117232.0}, {"date": "2020-02-28", "close": 0.094, "volume": 50000.0}, {"date": "2020-03-02", "close": 0.086, "volume": 197928.0}, {"date": "2020-03-03", "close": 0.088, "volume": 85000.0}, {"date": "2020-03-09", "close": 0.07, "volume": 108000.0}, {"date": "2020-03-11", "close": 0.06, "volume": 22000.0}, {"date": "2020-03-13", "close": 0.06, "volume": 195003.0}, {"date": "2020-03-18", "close": 0.06, "volume": 210000.0}, {"date": "2020-03-30", "close": 0.05, "volume": 200000.0}, {"date": "2020-03-31", "close": 0.05, "volume": 400000.0}, {"date": "2020-04-01", "close": 0.05, "volume": 380812.0}, {"date": "2020-04-02", "close": 0.05, "volume": 250000.0}, {"date": "2020-04-03", "close": 0.06, "volume": 55000.0}, {"date": "2020-04-17", "close": 0.061, "volume": 40000.0}, {"date": "2020-04-21", "close": 0.069, "volume": 200000.0}, {"date": "2020-04-23", "close": 0.079, "volume": 780000.0}, {"date": "2020-04-24", "close": 0.083, "volume": 171752.0}, {"date": "2020-04-27", "close": 0.088, "volume": 133297.0}, {"date": "2020-04-28", "close": 0.095, "volume": 196300.0}, {"date": "2020-04-29", "close": 0.095, "volume": 15642.0}, {"date": "2020-04-30", "close": 0.095, "volume": 9358.0}, {"date": "2020-05-01", "close": 0.087, "volume": 207136.0}, {"date": "2020-05-07", "close": 0.088, "volume": 6000.0}, {"date": "2020-05-21", "close": 0.083, "volume": 70000.0}, {"date": "2020-05-27", "close": 0.083, "volume": 27548.0}, {"date": "2020-05-28", "close": 0.078, "volume": 8500.0}, {"date": "2020-05-29", "close": 0.076, "volume": 51500.0}, {"date": "2020-06-02", "close": 0.083, "volume": 150000.0}, {"date": "2020-06-03", "close": 0.081, "volume": 69888.0}, {"date": "2020-06-09", "close": 0.081, "volume": 279612.0}, {"date": "2020-06-10", "close": 0.076, "volume": 10000.0}, {"date": "2020-06-12", "close": 0.076, "volume": 120000.0}, {"date": "2020-06-16", "close": 0.076, "volume": 337000.0}, {"date": "2020-06-17", "close": 0.074, "volume": 9000.0}, {"date": "2020-06-24", "close": 0.074, "volume": 30000.0}, {"date": "2020-06-25", "close": 0.074, "volume": 20000.0}, {"date": "2020-07-01", "close": 0.075, "volume": 13000.0}, {"date": "2020-07-08", "close": 0.075, "volume": 2000.0}, {"date": "2020-07-09", "close": 0.075, "volume": 13000.0}, {"date": "2020-07-16", "close": 0.08, "volume": 36802.0}, {"date": "2020-07-17", "close": 0.085, "volume": 30000.0}, {"date": "2020-07-20", "close": 0.085, "volume": 82981.0}, {"date": "2020-07-21", "close": 0.09, "volume": 27940.0}, {"date": "2020-07-22", "close": 0.09, "volume": 45000.0}, {"date": "2020-07-23", "close": 0.093, "volume": 25000.0}, {"date": "2020-07-24", "close": 0.093, "volume": 27000.0}, {"date": "2020-07-27", "close": 0.095, "volume": 88000.0}, {"date": "2020-07-28", "close": 0.095, "volume": 118700.0}, {"date": "2020-07-29", "close": 0.092, "volume": 55500.0}, {"date": "2020-07-30", "close": 0.092, "volume": 10500.0}, {"date": "2020-07-31", "close": 0.08, "volume": 75060.0}, {"date": "2020-08-03", "close": 0.08, "volume": 5698.0}, {"date": "2020-08-04", "close": 0.07, "volume": 74302.0}, {"date": "2020-08-05", "close": 0.062, "volume": 900000.0}, {"date": "2020-08-06", "close": 0.068, "volume": 21900.0}, {"date": "2020-08-07", "close": 0.063, "volume": 829123.0}, {"date": "2020-08-10", "close": 0.064, "volume": 245564.0}, {"date": "2020-08-11", "close": 0.064, "volume": 290542.0}, {"date": "2020-08-14", "close": 0.066, "volume": 29458.0}, {"date": "2020-08-21", "close": 0.097, "volume": 5675157.0}, {"date": "2020-08-24", "close": 0.096, "volume": 807149.0}, {"date": "2020-08-25", "close": 0.09, "volume": 240638.0}, {"date": "2020-08-26", "close": 0.083, "volume": 355289.0}, {"date": "2020-08-27", "close": 0.078, "volume": 651435.0}, {"date": "2020-08-28", "close": 0.076, "volume": 108510.0}, {"date": "2020-08-31", "close": 0.08, "volume": 426511.0}, {"date": "2020-09-01", "close": 0.077, "volume": 244614.0}, {"date": "2020-09-02", "close": 0.08, "volume": 689597.0}, {"date": "2020-09-03", "close": 0.077, "volume": 846036.0}, {"date": "2020-09-04", "close": 0.075, "volume": 716750.0}, {"date": "2020-09-07", "close": 0.076, "volume": 17990.0}, {"date": "2020-09-08", "close": 0.075, "volume": 176937.0}, {"date": "2020-09-10", "close": 0.075, "volume": 10000.0}, {"date": "2020-09-11", "close": 0.075, "volume": 235000.0}, {"date": "2020-09-14", "close": 0.083, "volume": 775513.0}, {"date": "2020-09-15", "close": 0.086, "volume": 487534.0}, {"date": "2020-09-16", "close": 0.082, "volume": 94999.0}, {"date": "2020-09-17", "close": 0.079, "volume": 35001.0}, {"date": "2020-09-18", "close": 0.08, "volume": 200000.0}, {"date": "2020-09-21", "close": 0.083, "volume": 544582.0}, {"date": "2020-09-22", "close": 0.075, "volume": 1056134.0}, {"date": "2020-09-23", "close": 0.08, "volume": 888243.0}, {"date": "2020-09-24", "close": 0.08, "volume": 429530.0}, {"date": "2020-09-25", "close": 0.088, "volume": 375000.0}, {"date": "2020-09-28", "close": 0.085, "volume": 150000.0}, {"date": "2020-09-29", "close": 0.08, "volume": 257142.0}, {"date": "2020-10-02", "close": 0.08, "volume": 34431.0}, {"date": "2020-10-06", "close": 0.079, "volume": 30059.0}, {"date": "2020-10-08", "close": 0.088, "volume": 930982.0}, {"date": "2020-10-09", "close": 0.094, "volume": 2173751.0}, {"date": "2020-10-12", "close": 0.093, "volume": 1814006.0}, {"date": "2020-10-13", "close": 0.093, "volume": 1306959.0}, {"date": "2020-10-14", "close": 0.093, "volume": 123594.0}, {"date": "2020-10-15", "close": 0.093, "volume": 170366.0}, {"date": "2020-10-16", "close": 0.095, "volume": 171197.0}, {"date": "2020-10-19", "close": 0.12, "volume": 908778.0}, {"date": "2020-10-20", "close": 0.125, "volume": 1102804.0}, {"date": "2020-10-21", "close": 0.14, "volume": 1782965.0}, {"date": "2020-10-22", "close": 0.125, "volume": 1694552.0}, {"date": "2020-10-23", "close": 0.125, "volume": 801396.0}, {"date": "2020-10-26", "close": 0.115, "volume": 811297.0}, {"date": "2020-10-27", "close": 0.12, "volume": 964911.0}, {"date": "2020-10-28", "close": 0.105, "volume": 759588.0}, {"date": "2020-10-29", "close": 0.098, "volume": 808196.0}, {"date": "2020-10-30", "close": 0.09, "volume": 984988.0}, {"date": "2020-11-02", "close": 0.089, "volume": 443482.0}, {"date": "2020-11-03", "close": 0.087, "volume": 1168955.0}, {"date": "2020-11-04", "close": 0.084, "volume": 696592.0}, {"date": "2020-11-06", "close": 0.09, "volume": 420888.0}, {"date": "2020-11-09", "close": 0.093, "volume": 291072.0}, {"date": "2020-11-10", "close": 0.09, "volume": 1599822.0}, {"date": "2020-11-11", "close": 0.09, "volume": 160265.0}, {"date": "2020-11-12", "close": 0.09, "volume": 349088.0}, {"date": "2020-11-13", "close": 0.088, "volume": 83120.0}, {"date": "2020-11-16", "close": 0.09, "volume": 6000.0}, {"date": "2020-11-17", "close": 0.087, "volume": 91356.0}, {"date": "2020-11-18", "close": 0.085, "volume": 118000.0}, {"date": "2020-11-19", "close": 0.084, "volume": 584343.0}, {"date": "2020-11-20", "close": 0.085, "volume": 144760.0}, {"date": "2020-11-23", "close": 0.079, "volume": 254752.0}, {"date": "2020-11-24", "close": 0.079, "volume": 181327.0}, {"date": "2020-11-26", "close": 0.079, "volume": 36900.0}, {"date": "2020-11-27", "close": 0.074, "volume": 722951.0}, {"date": "2020-11-30", "close": 0.075, "volume": 149993.0}, {"date": "2020-12-01", "close": 0.08, "volume": 361282.0}, {"date": "2020-12-02", "close": 0.08, "volume": 1750625.0}, {"date": "2020-12-03", "close": 0.079, "volume": 4062831.0}, {"date": "2020-12-04", "close": 0.078, "volume": 1414676.0}, {"date": "2020-12-07", "close": 0.079, "volume": 379060.0}, {"date": "2020-12-08", "close": 0.077, "volume": 1836989.0}, {"date": "2020-12-09", "close": 0.069, "volume": 1708222.0}, {"date": "2020-12-10", "close": 0.068, "volume": 639690.0}, {"date": "2020-12-11", "close": 0.072, "volume": 454856.0}, {"date": "2020-12-14", "close": 0.069, "volume": 168472.0}, {"date": "2020-12-15", "close": 0.07, "volume": 171150.0}, {"date": "2020-12-16", "close": 0.066, "volume": 857140.0}, {"date": "2020-12-17", "close": 0.065, "volume": 1028110.0}, {"date": "2020-12-18", "close": 0.066, "volume": 443676.0}, {"date": "2020-12-23", "close": 0.07, "volume": 747770.0}, {"date": "2020-12-24", "close": 0.071, "volume": 25853.0}, {"date": "2020-12-29", "close": 0.075, "volume": 384149.0}, {"date": "2020-12-30", "close": 0.074, "volume": 286287.0}, {"date": "2020-12-31", "close": 0.074, "volume": 60899.0}, {"date": "2021-01-04", "close": 0.074, "volume": 100000.0}, {"date": "2021-01-05", "close": 0.075, "volume": 390177.0}, {"date": "2021-01-06", "close": 0.073, "volume": 60243.0}, {"date": "2021-01-07", "close": 0.076, "volume": 1213630.0}, {"date": "2021-01-08", "close": 0.085, "volume": 2309124.0}, {"date": "2021-01-11", "close": 0.077, "volume": 749508.0}, {"date": "2021-01-12", "close": 0.077, "volume": 210000.0}, {"date": "2021-01-14", "close": 0.076, "volume": 893000.0}, {"date": "2021-01-18", "close": 0.076, "volume": 223897.0}, {"date": "2021-01-19", "close": 0.076, "volume": 582330.0}, {"date": "2021-01-20", "close": 0.078, "volume": 291178.0}, {"date": "2021-01-21", "close": 0.079, "volume": 117000.0}, {"date": "2021-01-22", "close": 0.076, "volume": 448276.0}, {"date": "2021-01-25", "close": 0.076, "volume": 210106.0}, {"date": "2021-01-27", "close": 0.079, "volume": 454879.0}, {"date": "2021-01-28", "close": 0.073, "volume": 459511.0}, {"date": "2021-01-29", "close": 0.073, "volume": 550000.0}, {"date": "2021-02-01", "close": 0.071, "volume": 102400.0}, {"date": "2021-02-02", "close": 0.071, "volume": 517499.0}, {"date": "2021-02-03", "close": 0.073, "volume": 625714.0}, {"date": "2021-02-04", "close": 0.092, "volume": 7516318.0}, {"date": "2021-02-05", "close": 0.098, "volume": 12045566.0}, {"date": "2021-02-08", "close": 0.089, "volume": 2741051.0}, {"date": "2021-02-09", "close": 0.095, "volume": 854792.0}, {"date": "2021-02-10", "close": 0.093, "volume": 962249.0}, {"date": "2021-02-11", "close": 0.09, "volume": 2008391.0}, {"date": "2021-02-12", "close": 0.09, "volume": 1013648.0}, {"date": "2021-02-15", "close": 0.084, "volume": 548276.0}, {"date": "2021-02-16", "close": 0.086, "volume": 337413.0}, {"date": "2021-02-17", "close": 0.081, "volume": 665597.0}, {"date": "2021-02-18", "close": 0.082, "volume": 151450.0}, {"date": "2021-02-19", "close": 0.08, "volume": 222284.0}, {"date": "2021-02-22", "close": 0.08, "volume": 505884.0}, {"date": "2021-02-23", "close": 0.09, "volume": 821068.0}, {"date": "2021-02-24", "close": 0.091, "volume": 490702.0}, {"date": "2021-02-25", "close": 0.093, "volume": 649128.0}, {"date": "2021-02-26", "close": 0.083, "volume": 411248.0}, {"date": "2021-03-01", "close": 0.09, "volume": 610660.0}, {"date": "2021-03-02", "close": 0.088, "volume": 555772.0}, {"date": "2021-03-03", "close": 0.086, "volume": 492636.0}, {"date": "2021-03-04", "close": 0.1, "volume": 3264988.0}, {"date": "2021-03-05", "close": 0.096, "volume": 1708018.0}, {"date": "2021-03-08", "close": 0.115, "volume": 1861941.0}, {"date": "2021-03-09", "close": 0.115, "volume": 1764179.0}, {"date": "2021-03-10", "close": 0.11, "volume": 948441.0}, {"date": "2021-03-11", "close": 0.1, "volume": 1204197.0}, {"date": "2021-03-12", "close": 0.11, "volume": 719000.0}, {"date": "2021-03-15", "close": 0.099, "volume": 617520.0}, {"date": "2021-03-16", "close": 0.1, "volume": 264866.0}, {"date": "2021-03-17", "close": 0.105, "volume": 476686.0}, {"date": "2021-03-18", "close": 0.1, "volume": 986959.0}, {"date": "2021-03-19", "close": 0.11, "volume": 433338.0}, {"date": "2021-03-22", "close": 0.11, "volume": 760818.0}, {"date": "2021-03-23", "close": 0.1, "volume": 863551.0}, {"date": "2021-03-24", "close": 0.11, "volume": 307896.0}, {"date": "2021-03-25", "close": 0.11, "volume": 561827.0}, {"date": "2021-03-26", "close": 0.115, "volume": 1945989.0}, {"date": "2021-03-29", "close": 0.11, "volume": 1801212.0}, {"date": "2021-03-30", "close": 0.12, "volume": 634339.0}, {"date": "2021-03-31", "close": 0.115, "volume": 900105.0}, {"date": "2021-04-01", "close": 0.115, "volume": 1032103.0}, {"date": "2021-04-06", "close": 0.115, "volume": 412373.0}, {"date": "2021-04-07", "close": 0.115, "volume": 126575.0}, {"date": "2021-04-08", "close": 0.115, "volume": 690999.0}, {"date": "2021-04-09", "close": 0.115, "volume": 1503634.0}, {"date": "2021-04-14", "close": 0.115, "volume": 4437697.0}, {"date": "2021-04-15", "close": 0.11, "volume": 1348134.0}, {"date": "2021-04-16", "close": 0.11, "volume": 255837.0}, {"date": "2021-04-19", "close": 0.11, "volume": 485496.0}, {"date": "2021-04-20", "close": 0.12, "volume": 1476321.0}, {"date": "2021-04-21", "close": 0.11, "volume": 542952.0}, {"date": "2021-04-22", "close": 0.11, "volume": 895147.0}, {"date": "2021-04-23", "close": 0.105, "volume": 1333672.0}, {"date": "2021-04-26", "close": 0.105, "volume": 307117.0}, {"date": "2021-04-27", "close": 0.1, "volume": 856693.0}, {"date": "2021-04-28", "close": 0.1, "volume": 1381081.0}, {"date": "2021-04-29", "close": 0.105, "volume": 622326.0}, {"date": "2021-04-30", "close": 0.11, "volume": 588476.0}, {"date": "2021-05-03", "close": 0.11, "volume": 352893.0}, {"date": "2021-05-04", "close": 0.105, "volume": 1246751.0}, {"date": "2021-05-05", "close": 0.105, "volume": 284103.0}, {"date": "2021-05-06", "close": 0.1, "volume": 335100.0}, {"date": "2021-05-07", "close": 0.11, "volume": 940582.0}, {"date": "2021-05-10", "close": 0.105, "volume": 602525.0}, {"date": "2021-05-11", "close": 0.1, "volume": 962189.0}, {"date": "2021-05-12", "close": 0.1, "volume": 412999.0}, {"date": "2021-05-13", "close": 0.099, "volume": 1760468.0}, {"date": "2021-05-14", "close": 0.105, "volume": 430000.0}, {"date": "2021-05-17", "close": 0.099, "volume": 391115.0}, {"date": "2021-05-18", "close": 0.095, "volume": 233240.0}, {"date": "2021-05-19", "close": 0.095, "volume": 281148.0}, {"date": "2021-05-20", "close": 0.1, "volume": 131150.0}, {"date": "2021-05-21", "close": 0.097, "volume": 299750.0}, {"date": "2021-05-24", "close": 0.098, "volume": 24083.0}, {"date": "2021-05-25", "close": 0.097, "volume": 361972.0}, {"date": "2021-05-26", "close": 0.098, "volume": 330523.0}, {"date": "2021-05-27", "close": 0.096, "volume": 392098.0}, {"date": "2021-05-28", "close": 0.096, "volume": 431756.0}, {"date": "2021-05-31", "close": 0.093, "volume": 891166.0}, {"date": "2021-06-01", "close": 0.093, "volume": 384169.0}, {"date": "2021-06-02", "close": 0.096, "volume": 101994.0}, {"date": "2021-06-03", "close": 0.095, "volume": 357773.0}, {"date": "2021-06-04", "close": 0.095, "volume": 474721.0}, {"date": "2021-06-07", "close": 0.1, "volume": 812069.0}, {"date": "2021-06-08", "close": 0.097, "volume": 1693075.0}, {"date": "2021-06-09", "close": 0.095, "volume": 793044.0}, {"date": "2021-06-10", "close": 0.091, "volume": 293733.0}, {"date": "2021-06-11", "close": 0.095, "volume": 462013.0}, {"date": "2021-06-15", "close": 0.095, "volume": 865389.0}, {"date": "2021-06-16", "close": 0.1, "volume": 678375.0}, {"date": "2021-06-17", "close": 0.092, "volume": 817743.0}, {"date": "2021-06-18", "close": 0.091, "volume": 4743664.0}, {"date": "2021-06-21", "close": 0.09, "volume": 1764902.0}, {"date": "2021-06-22", "close": 0.089, "volume": 638691.0}, {"date": "2021-06-23", "close": 0.091, "volume": 644582.0}, {"date": "2021-06-24", "close": 0.091, "volume": 995386.0}, {"date": "2021-06-25", "close": 0.092, "volume": 139068.0}, {"date": "2021-06-28", "close": 0.09, "volume": 221819.0}, {"date": "2021-06-29", "close": 0.09, "volume": 974409.0}, {"date": "2021-06-30", "close": 0.09, "volume": 97328.0}, {"date": "2021-07-01", "close": 0.088, "volume": 2252520.0}, {"date": "2021-07-02", "close": 0.09, "volume": 144000.0}, {"date": "2021-07-05", "close": 0.09, "volume": 587409.0}, {"date": "2021-07-06", "close": 0.093, "volume": 576010.0}, {"date": "2021-07-07", "close": 0.093, "volume": 104585.0}, {"date": "2021-07-08", "close": 0.095, "volume": 208126.0}, {"date": "2021-07-09", "close": 0.093, "volume": 160569.0}, {"date": "2021-07-12", "close": 0.093, "volume": 14301.0}, {"date": "2021-07-13", "close": 0.098, "volume": 252180.0}, {"date": "2021-07-14", "close": 0.095, "volume": 1252732.0}, {"date": "2021-07-15", "close": 0.095, "volume": 575181.0}, {"date": "2021-07-16", "close": 0.098, "volume": 228684.0}, {"date": "2021-07-19", "close": 0.093, "volume": 146115.0}, {"date": "2021-07-20", "close": 0.091, "volume": 1191968.0}, {"date": "2021-07-21", "close": 0.09, "volume": 94350.0}, {"date": "2021-07-22", "close": 0.094, "volume": 258000.0}, {"date": "2021-07-23", "close": 0.094, "volume": 329374.0}, {"date": "2021-07-26", "close": 0.095, "volume": 939093.0}, {"date": "2021-07-27", "close": 0.105, "volume": 1790553.0}, {"date": "2021-07-28", "close": 0.097, "volume": 1136280.0}, {"date": "2021-07-29", "close": 0.097, "volume": 100381.0}, {"date": "2021-07-30", "close": 0.095, "volume": 209131.0}, {"date": "2021-08-02", "close": 0.093, "volume": 221655.0}, {"date": "2021-08-03", "close": 0.1, "volume": 330120.0}, {"date": "2021-08-04", "close": 0.092, "volume": 729032.0}, {"date": "2021-08-05", "close": 0.098, "volume": 700032.0}, {"date": "2021-08-06", "close": 0.099, "volume": 477097.0}, {"date": "2021-08-09", "close": 0.096, "volume": 281698.0}, {"date": "2021-08-10", "close": 0.097, "volume": 359200.0}, {"date": "2021-08-11", "close": 0.096, "volume": 512999.0}, {"date": "2021-08-12", "close": 0.097, "volume": 142467.0}, {"date": "2021-08-13", "close": 0.098, "volume": 375567.0}, {"date": "2021-08-16", "close": 0.094, "volume": 590279.0}, {"date": "2021-08-17", "close": 0.083, "volume": 6187817.0}, {"date": "2021-08-18", "close": 0.082, "volume": 506834.0}, {"date": "2021-08-19", "close": 0.077, "volume": 2163155.0}, {"date": "2021-08-20", "close": 0.077, "volume": 914540.0}, {"date": "2021-08-23", "close": 0.077, "volume": 234872.0}, {"date": "2021-08-24", "close": 0.077, "volume": 68958.0}, {"date": "2021-08-25", "close": 0.075, "volume": 880526.0}, {"date": "2021-08-26", "close": 0.077, "volume": 514945.0}, {"date": "2021-08-27", "close": 0.079, "volume": 672023.0}, {"date": "2021-08-30", "close": 0.082, "volume": 333120.0}, {"date": "2021-08-31", "close": 0.082, "volume": 24611.0}, {"date": "2021-09-02", "close": 0.085, "volume": 326528.0}, {"date": "2021-09-03", "close": 0.089, "volume": 463056.0}, {"date": "2021-09-06", "close": 0.092, "volume": 877059.0}, {"date": "2021-09-07", "close": 0.092, "volume": 137037.0}, {"date": "2021-09-08", "close": 0.09, "volume": 166847.0}, {"date": "2021-09-09", "close": 0.085, "volume": 378207.0}, {"date": "2021-09-10", "close": 0.088, "volume": 140991.0}, {"date": "2021-09-13", "close": 0.085, "volume": 688183.0}, {"date": "2021-09-14", "close": 0.093, "volume": 1454568.0}, {"date": "2021-09-15", "close": 0.098, "volume": 1010226.0}, {"date": "2021-09-16", "close": 0.097, "volume": 176998.0}, {"date": "2021-09-17", "close": 0.095, "volume": 360313.0}, {"date": "2021-09-20", "close": 0.092, "volume": 698435.0}, {"date": "2021-09-21", "close": 0.089, "volume": 370569.0}, {"date": "2021-09-22", "close": 0.09, "volume": 124547.0}, {"date": "2021-09-23", "close": 0.089, "volume": 607728.0}, {"date": "2021-09-24", "close": 0.088, "volume": 361064.0}, {"date": "2021-09-27", "close": 0.086, "volume": 335744.0}, {"date": "2021-09-28", "close": 0.085, "volume": 108665.0}, {"date": "2021-09-29", "close": 0.083, "volume": 482604.0}, {"date": "2021-09-30", "close": 0.083, "volume": 197382.0}, {"date": "2021-10-01", "close": 0.08, "volume": 522073.0}, {"date": "2021-10-04", "close": 0.081, "volume": 108000.0}, {"date": "2021-10-05", "close": 0.084, "volume": 76818.0}, {"date": "2021-10-06", "close": 0.081, "volume": 114600.0}, {"date": "2021-10-08", "close": 0.08, "volume": 215640.0}, {"date": "2021-10-11", "close": 0.083, "volume": 51950.0}, {"date": "2021-10-12", "close": 0.076, "volume": 212966.0}, {"date": "2021-10-13", "close": 0.079, "volume": 424357.0}, {"date": "2021-10-14", "close": 0.077, "volume": 389000.0}, {"date": "2021-10-15", "close": 0.078, "volume": 160173.0}, {"date": "2021-10-18", "close": 0.074, "volume": 322800.0}, {"date": "2021-10-19", "close": 0.075, "volume": 113500.0}, {"date": "2021-10-20", "close": 0.077, "volume": 257398.0}, {"date": "2021-10-21", "close": 0.078, "volume": 73325.0}, {"date": "2021-10-22", "close": 0.078, "volume": 3566.0}, {"date": "2021-10-25", "close": 0.079, "volume": 11853.0}, {"date": "2021-10-26", "close": 0.076, "volume": 193618.0}, {"date": "2021-10-27", "close": 0.075, "volume": 391647.0}, {"date": "2021-10-28", "close": 0.076, "volume": 901652.0}, {"date": "2021-10-29", "close": 0.075, "volume": 396558.0}, {"date": "2021-11-01", "close": 0.077, "volume": 707748.0}, {"date": "2021-11-02", "close": 0.077, "volume": 372509.0}, {"date": "2021-11-03", "close": 0.081, "volume": 307760.0}, {"date": "2021-11-04", "close": 0.072, "volume": 863143.0}, {"date": "2021-11-05", "close": 0.081, "volume": 220385.0}, {"date": "2021-11-08", "close": 0.082, "volume": 530596.0}, {"date": "2021-11-11", "close": 0.083, "volume": 350000.0}, {"date": "2021-11-12", "close": 0.083, "volume": 558800.0}, {"date": "2021-11-15", "close": 0.085, "volume": 158800.0}, {"date": "2021-11-16", "close": 0.08, "volume": 875700.0}, {"date": "2021-11-17", "close": 0.075, "volume": 920882.0}, {"date": "2021-11-18", "close": 0.074, "volume": 112787.0}, {"date": "2021-11-19", "close": 0.072, "volume": 314443.0}, {"date": "2021-11-22", "close": 0.072, "volume": 333888.0}, {"date": "2021-11-23", "close": 0.07, "volume": 2780484.0}, {"date": "2021-11-24", "close": 0.07, "volume": 1257138.0}, {"date": "2021-11-25", "close": 0.071, "volume": 1132045.0}, {"date": "2021-11-26", "close": 0.071, "volume": 902351.0}, {"date": "2021-11-29", "close": 0.068, "volume": 214000.0}, {"date": "2021-11-30", "close": 0.07, "volume": 237023.0}, {"date": "2021-12-01", "close": 0.07, "volume": 3716074.0}, {"date": "2021-12-02", "close": 0.064, "volume": 1623167.0}, {"date": "2021-12-03", "close": 0.065, "volume": 200362.0}, {"date": "2021-12-06", "close": 0.063, "volume": 85349.0}, {"date": "2021-12-07", "close": 0.06, "volume": 725537.0}, {"date": "2021-12-08", "close": 0.06, "volume": 418959.0}, {"date": "2021-12-09", "close": 0.066, "volume": 250000.0}, {"date": "2021-12-10", "close": 0.064, "volume": 195556.0}, {"date": "2021-12-13", "close": 0.06, "volume": 362453.0}, {"date": "2021-12-14", "close": 0.061, "volume": 633689.0}, {"date": "2021-12-15", "close": 0.068, "volume": 1181077.0}, {"date": "2021-12-16", "close": 0.067, "volume": 347590.0}, {"date": "2021-12-17", "close": 0.068, "volume": 840285.0}, {"date": "2021-12-20", "close": 0.065, "volume": 527000.0}, {"date": "2021-12-21", "close": 0.068, "volume": 293742.0}, {"date": "2021-12-22", "close": 0.07, "volume": 596890.0}, {"date": "2021-12-23", "close": 0.067, "volume": 45000.0}, {"date": "2021-12-24", "close": 0.065, "volume": 942038.0}, {"date": "2021-12-29", "close": 0.064, "volume": 229136.0}, {"date": "2021-12-30", "close": 0.065, "volume": 53763.0}, {"date": "2021-12-31", "close": 0.065, "volume": 5000.0}, {"date": "2022-01-04", "close": 0.07, "volume": 392760.0}, {"date": "2022-01-05", "close": 0.072, "volume": 2488495.0}, {"date": "2022-01-06", "close": 0.072, "volume": 997811.0}, {"date": "2022-01-07", "close": 0.072, "volume": 249180.0}, {"date": "2022-01-10", "close": 0.073, "volume": 667610.0}, {"date": "2022-01-11", "close": 0.076, "volume": 702886.0}, {"date": "2022-01-12", "close": 0.076, "volume": 656950.0}, {"date": "2022-01-13", "close": 0.078, "volume": 230195.0}, {"date": "2022-01-14", "close": 0.078, "volume": 384990.0}, {"date": "2022-01-17", "close": 0.076, "volume": 526461.0}, {"date": "2022-01-18", "close": 0.076, "volume": 346024.0}, {"date": "2022-01-19", "close": 0.074, "volume": 680671.0}, {"date": "2022-01-20", "close": 0.077, "volume": 59084.0}, {"date": "2022-01-21", "close": 0.074, "volume": 611599.0}, {"date": "2022-01-24", "close": 0.079, "volume": 1480373.0}, {"date": "2022-01-25", "close": 0.075, "volume": 889348.0}, {"date": "2022-01-27", "close": 0.078, "volume": 393827.0}, {"date": "2022-01-28", "close": 0.075, "volume": 196988.0}, {"date": "2022-01-31", "close": 0.078, "volume": 324578.0}, {"date": "2022-02-01", "close": 0.086, "volume": 995412.0}, {"date": "2022-02-02", "close": 0.086, "volume": 37307.0}, {"date": "2022-02-03", "close": 0.073, "volume": 6539101.0}, {"date": "2022-02-04", "close": 0.072, "volume": 803280.0}, {"date": "2022-02-07", "close": 0.071, "volume": 752500.0}, {"date": "2022-02-08", "close": 0.066, "volume": 528463.0}, {"date": "2022-02-09", "close": 0.063, "volume": 683096.0}, {"date": "2022-02-10", "close": 0.059, "volume": 1368825.0}, {"date": "2022-02-16", "close": 0.059, "volume": 713151.0}, {"date": "2022-02-17", "close": 0.06, "volume": 511660.0}, {"date": "2022-02-18", "close": 0.0595, "volume": 264198.0}, {"date": "2022-02-21", "close": 0.059, "volume": 896948.0}, {"date": "2022-02-22", "close": 0.058, "volume": 1000643.0}, {"date": "2022-02-23", "close": 0.055, "volume": 796131.0}, {"date": "2022-02-24", "close": 0.054, "volume": 426419.0}, {"date": "2022-02-25", "close": 0.055, "volume": 333785.0}, {"date": "2022-02-28", "close": 0.055, "volume": 98377.0}, {"date": "2022-03-01", "close": 0.057, "volume": 340612.0}, {"date": "2022-03-02", "close": 0.057, "volume": 146033.0}, {"date": "2022-03-03", "close": 0.057, "volume": 183037.0}, {"date": "2022-03-04", "close": 0.057, "volume": 140595.0}, {"date": "2022-03-07", "close": 0.06, "volume": 244485.0}, {"date": "2022-03-08", "close": 0.057, "volume": 586030.0}, {"date": "2022-03-09", "close": 0.056, "volume": 120000.0}, {"date": "2022-03-10", "close": 0.056, "volume": 38260.0}, {"date": "2022-03-11", "close": 0.055, "volume": 384582.0}, {"date": "2022-03-14", "close": 0.057, "volume": 126823.0}, {"date": "2022-03-15", "close": 0.055, "volume": 257700.0}, {"date": "2022-03-16", "close": 0.054, "volume": 256360.0}, {"date": "2022-03-17", "close": 0.055, "volume": 220008.0}, {"date": "2022-03-18", "close": 0.055, "volume": 153600.0}, {"date": "2022-03-21", "close": 0.056, "volume": 296763.0}, {"date": "2022-03-22", "close": 0.048, "volume": 3698838.0}, {"date": "2022-03-25", "close": 0.048, "volume": 1254201.0}, {"date": "2022-03-28", "close": 0.049, "volume": 87769.0}, {"date": "2022-03-29", "close": 0.047, "volume": 535209.0}, {"date": "2022-03-30", "close": 0.047, "volume": 25000.0}, {"date": "2022-03-31", "close": 0.047, "volume": 138800.0}, {"date": "2022-04-01", "close": 0.047, "volume": 724997.0}, {"date": "2022-04-04", "close": 0.041, "volume": 1482551.0}, {"date": "2022-04-05", "close": 0.045, "volume": 51362.0}, {"date": "2022-04-06", "close": 0.042, "volume": 222388.0}, {"date": "2022-04-07", "close": 0.042, "volume": 641356.0}, {"date": "2022-04-08", "close": 0.042, "volume": 366799.0}, {"date": "2022-04-11", "close": 0.044, "volume": 552941.0}, {"date": "2022-04-12", "close": 0.044, "volume": 313382.0}, {"date": "2022-04-14", "close": 0.045, "volume": 110000.0}, {"date": "2022-04-19", "close": 0.048, "volume": 766621.0}, {"date": "2022-04-21", "close": 0.048, "volume": 460489.0}, {"date": "2022-04-22", "close": 0.045, "volume": 400000.0}, {"date": "2022-04-26", "close": 0.048, "volume": 42002.0}, {"date": "2022-04-27", "close": 0.043, "volume": 256767.0}, {"date": "2022-04-28", "close": 0.048, "volume": 993080.0}, {"date": "2022-04-29", "close": 0.046, "volume": 235373.0}, {"date": "2022-05-02", "close": 0.046, "volume": 686682.0}, {"date": "2022-05-03", "close": 0.045, "volume": 546840.0}, {"date": "2022-05-04", "close": 0.045, "volume": 572500.0}, {"date": "2022-05-05", "close": 0.046, "volume": 472837.0}, {"date": "2022-05-06", "close": 0.047, "volume": 2284957.0}, {"date": "2022-05-09", "close": 0.045, "volume": 950000.0}, {"date": "2022-05-10", "close": 0.045, "volume": 970717.0}, {"date": "2022-05-11", "close": 0.043, "volume": 805211.0}, {"date": "2022-05-13", "close": 0.043, "volume": 1028323.0}, {"date": "2022-05-16", "close": 0.04, "volume": 1385460.0}, {"date": "2022-05-17", "close": 0.041, "volume": 85036.0}, {"date": "2022-05-18", "close": 0.039, "volume": 1721887.0}, {"date": "2022-05-19", "close": 0.04, "volume": 1313245.0}, {"date": "2022-05-20", "close": 0.041, "volume": 993560.0}, {"date": "2022-05-24", "close": 0.039, "volume": 629998.0}, {"date": "2022-05-25", "close": 0.039, "volume": 85000.0}, {"date": "2022-05-26", "close": 0.039, "volume": 172257.0}, {"date": "2022-05-27", "close": 0.04, "volume": 46499.0}, {"date": "2022-05-30", "close": 0.04, "volume": 200000.0}, {"date": "2022-05-31", "close": 0.041, "volume": 155800.0}, {"date": "2022-06-01", "close": 0.038, "volume": 2113925.0}, {"date": "2022-06-02", "close": 0.04, "volume": 100000.0}, {"date": "2022-06-03", "close": 0.04, "volume": 176672.0}, {"date": "2022-06-06", "close": 0.039, "volume": 163600.0}, {"date": "2022-06-07", "close": 0.037, "volume": 871705.0}, {"date": "2022-06-08", "close": 0.04, "volume": 581894.0}, {"date": "2022-06-10", "close": 0.037, "volume": 160000.0}, {"date": "2022-06-14", "close": 0.036, "volume": 2456657.0}, {"date": "2022-06-15", "close": 0.031, "volume": 100000.0}, {"date": "2022-06-16", "close": 0.033, "volume": 390602.0}, {"date": "2022-06-17", "close": 0.034, "volume": 579389.0}, {"date": "2022-06-20", "close": 0.036, "volume": 127025.0}, {"date": "2022-06-21", "close": 0.032, "volume": 600000.0}, {"date": "2022-06-22", "close": 0.032, "volume": 74300.0}, {"date": "2022-06-23", "close": 0.032, "volume": 306700.0}, {"date": "2022-06-24", "close": 0.035, "volume": 45000.0}, {"date": "2022-06-27", "close": 0.032, "volume": 22471.0}, {"date": "2022-06-28", "close": 0.032, "volume": 920325.0}, {"date": "2022-06-29", "close": 0.032, "volume": 70000.0}, {"date": "2022-06-30", "close": 0.03, "volume": 230388.0}, {"date": "2022-07-04", "close": 0.03, "volume": 370000.0}, {"date": "2022-07-06", "close": 0.03, "volume": 139926.0}, {"date": "2022-07-08", "close": 0.031, "volume": 300000.0}, {"date": "2022-07-11", "close": 0.03, "volume": 67877.0}, {"date": "2022-07-13", "close": 0.028, "volume": 124000.0}, {"date": "2022-07-15", "close": 0.032, "volume": 300295.0}, {"date": "2022-07-18", "close": 0.028, "volume": 20000.0}, {"date": "2022-07-19", "close": 0.032, "volume": 228909.0}, {"date": "2022-07-20", "close": 0.029, "volume": 276546.0}, {"date": "2022-07-22", "close": 0.03, "volume": 136282.0}, {"date": "2022-07-27", "close": 0.026, "volume": 841082.0}, {"date": "2022-07-28", "close": 0.025, "volume": 387236.0}, {"date": "2022-07-29", "close": 0.025, "volume": 123000.0}, {"date": "2022-08-02", "close": 0.026, "volume": 32900.0}, {"date": "2022-08-03", "close": 0.026, "volume": 72100.0}, {"date": "2022-08-04", "close": 0.027, "volume": 483699.0}, {"date": "2022-08-05", "close": 0.024, "volume": 500000.0}, {"date": "2022-08-09", "close": 0.028, "volume": 419300.0}, {"date": "2022-08-10", "close": 0.028, "volume": 120000.0}, {"date": "2022-08-12", "close": 0.028, "volume": 372496.0}, {"date": "2022-08-15", "close": 0.025, "volume": 288881.0}, {"date": "2022-08-17", "close": 0.027, "volume": 250000.0}, {"date": "2022-08-18", "close": 0.026, "volume": 226700.0}, {"date": "2022-08-19", "close": 0.027, "volume": 320300.0}, {"date": "2022-08-22", "close": 0.028, "volume": 100000.0}, {"date": "2022-08-23", "close": 0.028, "volume": 51719.0}, {"date": "2022-08-24", "close": 0.026, "volume": 473883.0}, {"date": "2022-08-25", "close": 0.027, "volume": 263400.0}, {"date": "2022-08-26", "close": 0.031, "volume": 1115402.0}, {"date": "2022-08-29", "close": 0.027, "volume": 433940.0}, {"date": "2022-08-30", "close": 0.027, "volume": 232850.0}, {"date": "2022-08-31", "close": 0.03, "volume": 744240.0}, {"date": "2022-09-01", "close": 0.03, "volume": 50000.0}, {"date": "2022-09-13", "close": 0.041, "volume": 18321555.0}, {"date": "2022-09-14", "close": 0.036, "volume": 4393274.0}, {"date": "2022-09-15", "close": 0.039, "volume": 1142330.0}, {"date": "2022-09-16", "close": 0.038, "volume": 601304.0}, {"date": "2022-09-19", "close": 0.036, "volume": 1218668.0}, {"date": "2022-09-20", "close": 0.035, "volume": 532094.0}, {"date": "2022-09-23", "close": 0.036, "volume": 417788.0}, {"date": "2022-09-26", "close": 0.038, "volume": 388551.0}, {"date": "2022-09-27", "close": 0.03, "volume": 1628260.0}, {"date": "2022-09-28", "close": 0.03, "volume": 1303632.0}, {"date": "2022-09-29", "close": 0.03, "volume": 604167.0}, {"date": "2022-09-30", "close": 0.03, "volume": 54680.0}, {"date": "2022-10-03", "close": 0.03, "volume": 590150.0}, {"date": "2022-10-04", "close": 0.031, "volume": 920876.0}, {"date": "2022-10-05", "close": 0.029, "volume": 1389526.0}, {"date": "2022-10-06", "close": 0.031, "volume": 874106.0}, {"date": "2022-10-07", "close": 0.035, "volume": 1967702.0}, {"date": "2022-10-10", "close": 0.041, "volume": 2538866.0}, {"date": "2022-10-11", "close": 0.041, "volume": 1125116.0}, {"date": "2022-10-12", "close": 0.04, "volume": 139900.0}, {"date": "2022-10-13", "close": 0.041, "volume": 169196.0}, {"date": "2022-10-14", "close": 0.039, "volume": 1184656.0}, {"date": "2022-10-17", "close": 0.038, "volume": 399678.0}, {"date": "2022-10-18", "close": 0.04, "volume": 228015.0}, {"date": "2022-10-19", "close": 0.044, "volume": 1236897.0}, {"date": "2022-10-20", "close": 0.045, "volume": 1437240.0}, {"date": "2022-10-21", "close": 0.043, "volume": 781329.0}, {"date": "2022-10-24", "close": 0.0425, "volume": 161052.0}, {"date": "2022-10-25", "close": 0.042, "volume": 650000.0}, {"date": "2022-10-26", "close": 0.042, "volume": 85113.0}, {"date": "2022-10-27", "close": 0.044, "volume": 514787.0}, {"date": "2022-10-28", "close": 0.047, "volume": 248613.0}, {"date": "2022-10-31", "close": 0.045, "volume": 830320.0}, {"date": "2022-11-01", "close": 0.045, "volume": 242966.0}, {"date": "2022-11-02", "close": 0.044, "volume": 100000.0}, {"date": "2022-11-03", "close": 0.043, "volume": 11088.0}, {"date": "2022-11-04", "close": 0.043, "volume": 393000.0}, {"date": "2022-11-07", "close": 0.045, "volume": 22200.0}, {"date": "2022-11-08", "close": 0.042, "volume": 130446.0}, {"date": "2022-11-09", "close": 0.04, "volume": 219553.0}, {"date": "2022-11-10", "close": 0.043, "volume": 379447.0}, {"date": "2022-11-11", "close": 0.04, "volume": 300000.0}, {"date": "2022-11-14", "close": 0.04, "volume": 50000.0}, {"date": "2022-11-15", "close": 0.04, "volume": 1684990.0}, {"date": "2022-11-16", "close": 0.047, "volume": 817269.0}, {"date": "2022-11-17", "close": 0.044, "volume": 491893.0}, {"date": "2022-11-18", "close": 0.043, "volume": 204121.0}, {"date": "2022-11-21", "close": 0.043, "volume": 335000.0}, {"date": "2022-11-22", "close": 0.039, "volume": 1894230.0}, {"date": "2022-11-23", "close": 0.039, "volume": 65000.0}, {"date": "2022-11-24", "close": 0.04, "volume": 281916.0}, {"date": "2022-11-25", "close": 0.037, "volume": 551640.0}, {"date": "2022-11-28", "close": 0.037, "volume": 550000.0}, {"date": "2022-11-29", "close": 0.04, "volume": 157250.0}, {"date": "2022-11-30", "close": 0.041, "volume": 230000.0}, {"date": "2022-12-01", "close": 0.049, "volume": 433097.0}, {"date": "2022-12-02", "close": 0.045, "volume": 568557.0}, {"date": "2022-12-05", "close": 0.049, "volume": 50000.0}, {"date": "2022-12-06", "close": 0.048, "volume": 50250.0}, {"date": "2022-12-07", "close": 0.048, "volume": 40146.0}, {"date": "2022-12-12", "close": 0.048, "volume": 450634.0}, {"date": "2022-12-13", "close": 0.05, "volume": 210623.0}, {"date": "2022-12-14", "close": 0.049, "volume": 30889.0}, {"date": "2022-12-15", "close": 0.045, "volume": 46111.0}, {"date": "2022-12-16", "close": 0.045, "volume": 82685.0}, {"date": "2022-12-19", "close": 0.045, "volume": 162.0}, {"date": "2022-12-20", "close": 0.04, "volume": 135000.0}, {"date": "2022-12-21", "close": 0.045, "volume": 174879.0}, {"date": "2022-12-22", "close": 0.043, "volume": 101634.0}, {"date": "2022-12-23", "close": 0.043, "volume": 106426.0}, {"date": "2022-12-28", "close": 0.042, "volume": 446021.0}, {"date": "2022-12-29", "close": 0.04, "volume": 507117.0}, {"date": "2022-12-30", "close": 0.044, "volume": 40999.0}, {"date": "2023-01-03", "close": 0.045, "volume": 50000.0}, {"date": "2023-01-04", "close": 0.044, "volume": 627674.0}, {"date": "2023-01-05", "close": 0.04, "volume": 465568.0}, {"date": "2023-01-06", "close": 0.041, "volume": 40780.0}, {"date": "2023-01-11", "close": 0.04, "volume": 600100.0}, {"date": "2023-01-12", "close": 0.041, "volume": 280153.0}, {"date": "2023-01-13", "close": 0.041, "volume": 209365.0}, {"date": "2023-01-16", "close": 0.041, "volume": 189303.0}, {"date": "2023-01-18", "close": 0.04, "volume": 165000.0}, {"date": "2023-01-19", "close": 0.042, "volume": 201440.0}, {"date": "2023-01-20", "close": 0.041, "volume": 93621.0}, {"date": "2023-01-23", "close": 0.037, "volume": 661796.0}, {"date": "2023-01-24", "close": 0.037, "volume": 34255.0}, {"date": "2023-01-25", "close": 0.038, "volume": 400000.0}, {"date": "2023-01-27", "close": 0.04, "volume": 107219.0}, {"date": "2023-02-01", "close": 0.04, "volume": 334465.0}, {"date": "2023-02-02", "close": 0.039, "volume": 302569.0}, {"date": "2023-02-03", "close": 0.036, "volume": 463729.0}, {"date": "2023-02-06", "close": 0.038, "volume": 171146.0}, {"date": "2023-02-07", "close": 0.04, "volume": 100000.0}, {"date": "2023-02-08", "close": 0.041, "volume": 215000.0}, {"date": "2023-02-14", "close": 0.04, "volume": 358000.0}, {"date": "2023-02-17", "close": 0.038, "volume": 111842.0}, {"date": "2023-02-20", "close": 0.038, "volume": 210000.0}, {"date": "2023-02-21", "close": 0.038, "volume": 500000.0}, {"date": "2023-02-23", "close": 0.04, "volume": 274000.0}, {"date": "2023-02-24", "close": 0.04, "volume": 89861.0}, {"date": "2023-02-27", "close": 0.04, "volume": 50000.0}, {"date": "2023-02-28", "close": 0.042, "volume": 1142765.0}, {"date": "2023-03-02", "close": 0.044, "volume": 1050049.0}, {"date": "2023-03-03", "close": 0.048, "volume": 23534.0}, {"date": "2023-03-06", "close": 0.047, "volume": 106382.0}, {"date": "2023-03-08", "close": 0.046, "volume": 25000.0}, {"date": "2023-03-13", "close": 0.041, "volume": 322066.0}, {"date": "2023-03-14", "close": 0.038, "volume": 37000.0}, {"date": "2023-03-15", "close": 0.038, "volume": 73000.0}, {"date": "2023-03-16", "close": 0.036, "volume": 335913.0}, {"date": "2023-03-17", "close": 0.034, "volume": 326075.0}, {"date": "2023-03-22", "close": 0.033, "volume": 173006.0}, {"date": "2023-03-23", "close": 0.033, "volume": 72233.0}, {"date": "2023-03-27", "close": 0.03, "volume": 10000.0}, {"date": "2023-03-28", "close": 0.033, "volume": 141033.0}, {"date": "2023-03-29", "close": 0.03, "volume": 100000.0}, {"date": "2023-03-30", "close": 0.036, "volume": 1511201.0}, {"date": "2023-04-03", "close": 0.036, "volume": 236594.0}, {"date": "2023-04-04", "close": 0.035, "volume": 200003.0}, {"date": "2023-04-11", "close": 0.033, "volume": 400000.0}, {"date": "2023-04-12", "close": 0.035, "volume": 230000.0}, {"date": "2023-04-13", "close": 0.033, "volume": 59080.0}, {"date": "2023-04-17", "close": 0.031, "volume": 6290.0}, {"date": "2023-04-18", "close": 0.031, "volume": 230000.0}, {"date": "2023-04-19", "close": 0.03, "volume": 105000.0}, {"date": "2023-04-20", "close": 0.027, "volume": 253000.0}, {"date": "2023-04-21", "close": 0.03, "volume": 16668.0}, {"date": "2023-04-24", "close": 0.032, "volume": 25000.0}, {"date": "2023-04-26", "close": 0.027, "volume": 100000.0}, {"date": "2023-04-27", "close": 0.027, "volume": 8332.0}, {"date": "2023-04-28", "close": 0.031, "volume": 916752.0}, {"date": "2023-05-01", "close": 0.03, "volume": 200000.0}, {"date": "2023-05-02", "close": 0.034, "volume": 760790.0}, {"date": "2023-05-03", "close": 0.034, "volume": 1030858.0}, {"date": "2023-05-04", "close": 0.034, "volume": 125000.0}, {"date": "2023-05-05", "close": 0.035, "volume": 283471.0}, {"date": "2023-05-08", "close": 0.036, "volume": 605521.0}, {"date": "2023-05-09", "close": 0.04, "volume": 471537.0}, {"date": "2023-05-10", "close": 0.04, "volume": 1193762.0}, {"date": "2023-05-16", "close": 0.029, "volume": 2567217.0}, {"date": "2023-05-17", "close": 0.031, "volume": 407513.0}, {"date": "2023-05-18", "close": 0.03, "volume": 369354.0}, {"date": "2023-05-19", "close": 0.03, "volume": 429540.0}, {"date": "2023-05-22", "close": 0.03, "volume": 233333.0}, {"date": "2023-05-23", "close": 0.03, "volume": 43376.0}, {"date": "2023-05-25", "close": 0.03, "volume": 7624.0}, {"date": "2023-05-26", "close": 0.03, "volume": 2376.0}, {"date": "2023-05-29", "close": 0.031, "volume": 158940.0}, {"date": "2023-05-30", "close": 0.03, "volume": 75432.0}, {"date": "2023-05-31", "close": 0.029, "volume": 172000.0}, {"date": "2023-06-01", "close": 0.029, "volume": 24044.0}, {"date": "2023-06-05", "close": 0.029, "volume": 51680.0}, {"date": "2023-06-06", "close": 0.027, "volume": 611721.0}, {"date": "2023-06-07", "close": 0.023, "volume": 676598.0}, {"date": "2023-06-08", "close": 0.024, "volume": 750255.0}, {"date": "2023-06-13", "close": 0.021, "volume": 482533.0}, {"date": "2023-06-14", "close": 0.024, "volume": 800000.0}, {"date": "2023-06-16", "close": 0.024, "volume": 258333.0}, {"date": "2023-06-19", "close": 0.02, "volume": 430337.0}, {"date": "2023-06-20", "close": 0.021, "volume": 187943.0}, {"date": "2023-06-21", "close": 0.021, "volume": 73622.0}, {"date": "2023-06-22", "close": 0.022, "volume": 4547.0}, {"date": "2023-06-23", "close": 0.021, "volume": 163000.0}, {"date": "2023-06-26", "close": 0.022, "volume": 71818.0}, {"date": "2023-06-27", "close": 0.022, "volume": 36822.0}, {"date": "2023-06-28", "close": 0.019, "volume": 491945.0}, {"date": "2023-06-29", "close": 0.023, "volume": 478062.0}, {"date": "2023-06-30", "close": 0.021, "volume": 600000.0}, {"date": "2023-07-04", "close": 0.021, "volume": 60313.0}, {"date": "2023-07-05", "close": 0.023, "volume": 673913.0}, {"date": "2023-07-06", "close": 0.021, "volume": 4453.0}, {"date": "2023-07-10", "close": 0.021, "volume": 994.0}, {"date": "2023-07-13", "close": 0.023, "volume": 180579.0}, {"date": "2023-07-14", "close": 0.023, "volume": 220356.0}, {"date": "2023-07-17", "close": 0.022, "volume": 316115.0}, {"date": "2023-07-18", "close": 0.021, "volume": 68563.0}, {"date": "2023-07-19", "close": 0.022, "volume": 150909.0}, {"date": "2023-07-20", "close": 0.021, "volume": 1198048.0}, {"date": "2023-07-21", "close": 0.021, "volume": 250000.0}, {"date": "2023-07-24", "close": 0.02, "volume": 1019904.0}, {"date": "2023-07-25", "close": 0.02, "volume": 4838826.0}, {"date": "2023-07-27", "close": 0.021, "volume": 47277.0}, {"date": "2023-07-28", "close": 0.022, "volume": 45502.0}, {"date": "2023-07-31", "close": 0.022, "volume": 5.0}, {"date": "2023-08-01", "close": 0.022, "volume": 150000.0}, {"date": "2023-08-03", "close": 0.021, "volume": 120000.0}, {"date": "2023-08-04", "close": 0.021, "volume": 149745.0}, {"date": "2023-08-08", "close": 0.022, "volume": 172655.0}, {"date": "2023-08-09", "close": 0.021, "volume": 10000.0}, {"date": "2023-08-11", "close": 0.021, "volume": 100.0}, {"date": "2023-08-14", "close": 0.019, "volume": 823719.0}, {"date": "2023-08-15", "close": 0.018, "volume": 1090682.0}, {"date": "2023-08-21", "close": 0.02, "volume": 100000.0}, {"date": "2023-08-24", "close": 0.019, "volume": 251847.0}, {"date": "2023-08-25", "close": 0.019, "volume": 99323.0}, {"date": "2023-08-28", "close": 0.019, "volume": 77125.0}, {"date": "2023-08-29", "close": 0.019, "volume": 79397.0}, {"date": "2023-08-30", "close": 0.018, "volume": 5500.0}, {"date": "2023-08-31", "close": 0.017, "volume": 68418.0}, {"date": "2023-09-01", "close": 0.016, "volume": 514474.0}, {"date": "2023-09-04", "close": 0.015, "volume": 1196244.0}, {"date": "2023-09-06", "close": 0.016, "volume": 150000.0}, {"date": "2023-09-13", "close": 0.016, "volume": 37500.0}, {"date": "2023-09-15", "close": 0.016, "volume": 180523.0}, {"date": "2023-09-18", "close": 0.016, "volume": 550000.0}, {"date": "2023-09-19", "close": 0.018, "volume": 4113404.0}, {"date": "2023-09-20", "close": 0.017, "volume": 1032152.0}, {"date": "2023-09-21", "close": 0.017, "volume": 931341.0}, {"date": "2023-09-22", "close": 0.02, "volume": 250000.0}, {"date": "2023-09-26", "close": 0.019, "volume": 196757.0}, {"date": "2023-10-05", "close": 0.022, "volume": 1956359.0}, {"date": "2023-10-06", "close": 0.023, "volume": 49496.0}, {"date": "2023-10-09", "close": 0.025, "volume": 38800.0}, {"date": "2023-10-11", "close": 0.022, "volume": 250000.0}, {"date": "2023-10-13", "close": 0.02, "volume": 152219.0}, {"date": "2023-10-18", "close": 0.02, "volume": 57501.0}, {"date": "2023-10-25", "close": 0.02, "volume": 595469.0}, {"date": "2023-10-26", "close": 0.018, "volume": 1009211.0}, {"date": "2023-10-27", "close": 0.019, "volume": 64521.0}, {"date": "2023-10-30", "close": 0.02, "volume": 24999.0}, {"date": "2023-10-31", "close": 0.019, "volume": 36275.0}, {"date": "2023-11-01", "close": 0.02, "volume": 188725.0}, {"date": "2023-11-02", "close": 0.02, "volume": 647692.0}, {"date": "2023-11-03", "close": 0.019, "volume": 840000.0}, {"date": "2023-11-06", "close": 0.019, "volume": 273943.0}, {"date": "2023-11-07", "close": 0.02, "volume": 160000.0}, {"date": "2023-11-08", "close": 0.02, "volume": 40000.0}, {"date": "2023-11-09", "close": 0.023, "volume": 128605.0}, {"date": "2023-11-13", "close": 0.021, "volume": 540000.0}, {"date": "2023-11-15", "close": 0.021, "volume": 50000.0}, {"date": "2023-11-20", "close": 0.017, "volume": 4020009.0}, {"date": "2023-11-21", "close": 0.017, "volume": 40150.0}, {"date": "2023-11-22", "close": 0.019, "volume": 257591.0}, {"date": "2023-11-23", "close": 0.02, "volume": 640889.0}, {"date": "2023-11-28", "close": 0.017, "volume": 1318577.0}, {"date": "2023-11-29", "close": 0.017, "volume": 953192.0}, {"date": "2023-11-30", "close": 0.017, "volume": 69344.0}, {"date": "2023-12-01", "close": 0.017, "volume": 343280.0}, {"date": "2023-12-04", "close": 0.017, "volume": 1354180.0}, {"date": "2023-12-05", "close": 0.019, "volume": 3448151.0}, {"date": "2023-12-06", "close": 0.016, "volume": 547086.0}, {"date": "2023-12-07", "close": 0.016, "volume": 6313.0}, {"date": "2023-12-08", "close": 0.015, "volume": 1159433.0}, {"date": "2023-12-11", "close": 0.016, "volume": 927446.0}, {"date": "2023-12-12", "close": 0.014, "volume": 534100.0}, {"date": "2023-12-13", "close": 0.015, "volume": 164333.0}, {"date": "2023-12-15", "close": 0.015, "volume": 1003659.0}, {"date": "2023-12-18", "close": 0.017, "volume": 2934064.0}, {"date": "2023-12-19", "close": 0.02, "volume": 2978781.0}, {"date": "2023-12-20", "close": 0.022, "volume": 556655.0}, {"date": "2023-12-21", "close": 0.021, "volume": 4274193.0}, {"date": "2023-12-22", "close": 0.022, "volume": 593720.0}, {"date": "2023-12-27", "close": 0.024, "volume": 41766.0}, {"date": "2023-12-28", "close": 0.025, "volume": 295000.0}, {"date": "2024-01-02", "close": 0.024, "volume": 54.0}, {"date": "2024-01-03", "close": 0.021, "volume": 41448.0}, {"date": "2024-01-04", "close": 0.021, "volume": 1292052.0}, {"date": "2024-01-05", "close": 0.021, "volume": 1553935.0}, {"date": "2024-01-08", "close": 0.022, "volume": 624704.0}, {"date": "2024-01-09", "close": 0.022, "volume": 989620.0}, {"date": "2024-01-10", "close": 0.02, "volume": 1210622.0}, {"date": "2024-01-11", "close": 0.024, "volume": 2438171.0}, {"date": "2024-01-12", "close": 0.024, "volume": 1224924.0}, {"date": "2024-01-15", "close": 0.024, "volume": 625681.0}, {"date": "2024-01-16", "close": 0.02, "volume": 422874.0}, {"date": "2024-01-17", "close": 0.023, "volume": 1969050.0}, {"date": "2024-01-18", "close": 0.021, "volume": 1907650.0}, {"date": "2024-01-19", "close": 0.023, "volume": 4136832.0}, {"date": "2024-01-22", "close": 0.02, "volume": 564924.0}, {"date": "2024-01-23", "close": 0.02, "volume": 150184.0}, {"date": "2024-01-24", "close": 0.018, "volume": 1290405.0}, {"date": "2024-01-25", "close": 0.019, "volume": 1474311.0}, {"date": "2024-01-29", "close": 0.019, "volume": 1650000.0}, {"date": "2024-01-30", "close": 0.019, "volume": 326000.0}, {"date": "2024-01-31", "close": 0.019, "volume": 1694400.0}, {"date": "2024-02-01", "close": 0.018, "volume": 65598.0}, {"date": "2024-02-02", "close": 0.017, "volume": 1133231.0}, {"date": "2024-02-05", "close": 0.018, "volume": 269256.0}, {"date": "2024-02-06", "close": 0.017, "volume": 2380747.0}, {"date": "2024-02-07", "close": 0.017, "volume": 67144.0}, {"date": "2024-02-08", "close": 0.018, "volume": 278144.0}, {"date": "2024-02-09", "close": 0.017, "volume": 2254509.0}, {"date": "2024-02-13", "close": 0.017, "volume": 578217.0}, {"date": "2024-02-14", "close": 0.016, "volume": 216845.0}, {"date": "2024-02-15", "close": 0.017, "volume": 112497.0}, {"date": "2024-02-16", "close": 0.018, "volume": 68665.0}, {"date": "2024-02-19", "close": 0.017, "volume": 3379466.0}, {"date": "2024-02-20", "close": 0.017, "volume": 706369.0}, {"date": "2024-02-22", "close": 0.018, "volume": 632628.0}, {"date": "2024-02-26", "close": 0.018, "volume": 1000000.0}, {"date": "2024-02-27", "close": 0.016, "volume": 291247.0}, {"date": "2024-02-28", "close": 0.015, "volume": 1161999.0}, {"date": "2024-02-29", "close": 0.014, "volume": 3564294.0}, {"date": "2024-03-01", "close": 0.015, "volume": 1036290.0}, {"date": "2024-03-04", "close": 0.015, "volume": 790323.0}, {"date": "2024-03-05", "close": 0.016, "volume": 503784.0}, {"date": "2024-03-07", "close": 0.016, "volume": 413050.0}, {"date": "2024-03-08", "close": 0.014, "volume": 586660.0}, {"date": "2024-03-11", "close": 0.016, "volume": 205000.0}, {"date": "2024-03-12", "close": 0.016, "volume": 966902.0}, {"date": "2024-03-14", "close": 0.015, "volume": 100000.0}, {"date": "2024-03-15", "close": 0.015, "volume": 90000.0}, {"date": "2024-03-18", "close": 0.014, "volume": 1560536.0}, {"date": "2024-03-19", "close": 0.014, "volume": 1401650.0}, {"date": "2024-03-20", "close": 0.014, "volume": 1292527.0}, {"date": "2024-03-22", "close": 0.014, "volume": 889155.0}, {"date": "2024-03-25", "close": 0.014, "volume": 2045780.0}, {"date": "2024-03-26", "close": 0.017, "volume": 2962958.0}, {"date": "2024-03-27", "close": 0.016, "volume": 1218500.0}, {"date": "2024-03-28", "close": 0.02, "volume": 8151871.0}, {"date": "2024-04-02", "close": 0.019, "volume": 802633.0}, {"date": "2024-04-03", "close": 0.022, "volume": 4349640.0}, {"date": "2024-04-04", "close": 0.022, "volume": 427433.0}, {"date": "2024-04-05", "close": 0.022, "volume": 372211.0}, {"date": "2024-04-08", "close": 0.022, "volume": 1449433.0}, {"date": "2024-04-09", "close": 0.022, "volume": 75314.0}, {"date": "2024-04-10", "close": 0.022, "volume": 2966075.0}, {"date": "2024-04-11", "close": 0.022, "volume": 799632.0}, {"date": "2024-04-12", "close": 0.024, "volume": 1069021.0}, {"date": "2024-04-15", "close": 0.023, "volume": 189999.0}, {"date": "2024-04-16", "close": 0.02, "volume": 771464.0}, {"date": "2024-04-17", "close": 0.019, "volume": 361453.0}, {"date": "2024-04-19", "close": 0.019, "volume": 167250.0}, {"date": "2024-04-24", "close": 0.018, "volume": 322946.0}, {"date": "2024-04-26", "close": 0.015, "volume": 817744.0}, {"date": "2024-04-29", "close": 0.02, "volume": 996201.0}, {"date": "2024-04-30", "close": 0.017, "volume": 304581.0}, {"date": "2024-05-01", "close": 0.017, "volume": 22800.0}, {"date": "2024-05-02", "close": 0.02, "volume": 7508765.0}, {"date": "2024-05-03", "close": 0.016, "volume": 2272946.0}, {"date": "2024-05-06", "close": 0.017, "volume": 97147.0}, {"date": "2024-05-07", "close": 0.019, "volume": 1309029.0}, {"date": "2024-05-08", "close": 0.017, "volume": 1449570.0}, {"date": "2024-05-09", "close": 0.015, "volume": 1777413.0}, {"date": "2024-05-10", "close": 0.017, "volume": 1442458.0}, {"date": "2024-05-13", "close": 0.018, "volume": 72405.0}, {"date": "2024-05-14", "close": 0.016, "volume": 1495062.0}, {"date": "2024-05-15", "close": 0.019, "volume": 698100.0}, {"date": "2024-05-16", "close": 0.018, "volume": 846777.0}, {"date": "2024-05-17", "close": 0.018, "volume": 16200.0}, {"date": "2024-05-20", "close": 0.02, "volume": 1500714.0}, {"date": "2024-05-21", "close": 0.02, "volume": 622761.0}, {"date": "2024-05-22", "close": 0.019, "volume": 627239.0}, {"date": "2024-05-23", "close": 0.019, "volume": 1288948.0}, {"date": "2024-05-24", "close": 0.02, "volume": 256791.0}, {"date": "2024-05-27", "close": 0.02, "volume": 1331777.0}, {"date": "2024-05-28", "close": 0.022, "volume": 355363.0}, {"date": "2024-05-29", "close": 0.021, "volume": 1908751.0}, {"date": "2024-05-30", "close": 0.019, "volume": 527825.0}, {"date": "2024-05-31", "close": 0.018, "volume": 410000.0}, {"date": "2024-06-04", "close": 0.017, "volume": 187657.0}, {"date": "2024-06-07", "close": 0.017, "volume": 1190476.0}, {"date": "2024-06-11", "close": 0.017, "volume": 81600.0}, {"date": "2024-06-12", "close": 0.016, "volume": 275914.0}, {"date": "2024-06-13", "close": 0.016, "volume": 993716.0}, {"date": "2024-06-17", "close": 0.017, "volume": 25000.0}, {"date": "2024-06-19", "close": 0.02, "volume": 1887010.0}, {"date": "2024-06-20", "close": 0.015, "volume": 464608.0}, {"date": "2024-06-21", "close": 0.013, "volume": 2922319.0}, {"date": "2024-06-24", "close": 0.013, "volume": 5415764.0}, {"date": "2024-06-25", "close": 0.014, "volume": 5421639.0}, {"date": "2024-06-26", "close": 0.015, "volume": 3781671.0}, {"date": "2024-06-27", "close": 0.016, "volume": 6266522.0}, {"date": "2024-06-28", "close": 0.019, "volume": 3082195.0}, {"date": "2024-07-01", "close": 0.019, "volume": 1623760.0}, {"date": "2024-07-02", "close": 0.019, "volume": 5057703.0}, {"date": "2024-07-03", "close": 0.02, "volume": 1252450.0}, {"date": "2024-07-04", "close": 0.024, "volume": 3156120.0}, {"date": "2024-07-05", "close": 0.022, "volume": 4277732.0}, {"date": "2024-07-08", "close": 0.023, "volume": 277126.0}, {"date": "2024-07-09", "close": 0.021, "volume": 329997.0}, {"date": "2024-07-10", "close": 0.022, "volume": 797295.0}, {"date": "2024-07-11", "close": 0.022, "volume": 479140.0}, {"date": "2024-07-12", "close": 0.022, "volume": 1235648.0}, {"date": "2024-07-15", "close": 0.019, "volume": 3960031.0}, {"date": "2024-07-16", "close": 0.022, "volume": 90909.0}, {"date": "2024-07-17", "close": 0.021, "volume": 449004.0}, {"date": "2024-07-18", "close": 0.022, "volume": 1600000.0}, {"date": "2024-07-19", "close": 0.02, "volume": 358000.0}, {"date": "2024-07-22", "close": 0.021, "volume": 300000.0}, {"date": "2024-07-23", "close": 0.022, "volume": 50894.0}, {"date": "2024-07-24", "close": 0.018, "volume": 1018286.0}, {"date": "2024-07-25", "close": 0.018, "volume": 340651.0}, {"date": "2024-07-29", "close": 0.019, "volume": 50000.0}, {"date": "2024-07-30", "close": 0.019, "volume": 157863.0}, {"date": "2024-07-31", "close": 0.018, "volume": 27500.0}, {"date": "2024-08-01", "close": 0.015, "volume": 54014.0}, {"date": "2024-08-02", "close": 0.015, "volume": 26473.0}, {"date": "2024-08-05", "close": 0.017, "volume": 882352.0}, {"date": "2024-08-06", "close": 0.017, "volume": 1528811.0}, {"date": "2024-08-07", "close": 0.016, "volume": 101275.0}, {"date": "2024-08-08", "close": 0.014, "volume": 610128.0}, {"date": "2024-08-09", "close": 0.014, "volume": 355000.0}, {"date": "2024-08-13", "close": 0.015, "volume": 146815.0}, {"date": "2024-08-14", "close": 0.013, "volume": 359870.0}, {"date": "2024-08-19", "close": 0.015, "volume": 578030.0}, {"date": "2024-08-20", "close": 0.013, "volume": 307692.0}, {"date": "2024-08-21", "close": 0.014, "volume": 19994.0}, {"date": "2024-08-22", "close": 0.014, "volume": 394285.0}, {"date": "2024-08-23", "close": 0.013, "volume": 882494.0}, {"date": "2024-08-26", "close": 0.013, "volume": 1961062.0}, {"date": "2024-08-27", "close": 0.012, "volume": 1000000.0}, {"date": "2024-08-28", "close": 0.011, "volume": 65340.0}, {"date": "2024-08-29", "close": 0.013, "volume": 25180.0}, {"date": "2024-09-02", "close": 0.012, "volume": 354625.0}, {"date": "2024-09-03", "close": 0.012, "volume": 167950.0}, {"date": "2024-09-04", "close": 0.013, "volume": 1755306.0}, {"date": "2024-09-10", "close": 0.011, "volume": 1104468.0}, {"date": "2024-09-11", "close": 0.012, "volume": 516380.0}, {"date": "2024-09-13", "close": 0.011, "volume": 1099578.0}, {"date": "2024-09-16", "close": 0.011, "volume": 76923.0}, {"date": "2024-09-17", "close": 0.013, "volume": 2977565.0}, {"date": "2024-09-18", "close": 0.014, "volume": 843909.0}, {"date": "2024-09-23", "close": 0.012, "volume": 1284138.0}, {"date": "2024-09-24", "close": 0.011, "volume": 377334.0}, {"date": "2024-09-25", "close": 0.011, "volume": 462683.0}, {"date": "2024-09-26", "close": 0.011, "volume": 519502.0}, {"date": "2024-09-27", "close": 0.012, "volume": 107790513.0}, {"date": "2024-09-30", "close": 0.011, "volume": 1254083.0}, {"date": "2024-10-01", "close": 0.01, "volume": 3578377.0}, {"date": "2024-10-03", "close": 0.0105, "volume": 358752.0}, {"date": "2024-10-04", "close": 0.01, "volume": 154297.0}, {"date": "2024-10-07", "close": 0.009, "volume": 5365192.0}, {"date": "2024-10-08", "close": 0.01, "volume": 416950.0}, {"date": "2024-10-10", "close": 0.01, "volume": 2800000.0}, {"date": "2024-10-11", "close": 0.0095, "volume": 153435.0}, {"date": "2024-10-14", "close": 0.009, "volume": 2291268.0}, {"date": "2024-10-15", "close": 0.01, "volume": 1241817.0}, {"date": "2024-10-16", "close": 0.01, "volume": 388416.0}, {"date": "2024-10-17", "close": 0.01, "volume": 96272.0}, {"date": "2024-10-21", "close": 0.009, "volume": 563121.0}, {"date": "2024-10-22", "close": 0.009, "volume": 97679.0}, {"date": "2024-10-23", "close": 0.009, "volume": 1843802.0}, {"date": "2024-10-25", "close": 0.009, "volume": 1111111.0}, {"date": "2024-10-28", "close": 0.008, "volume": 4361027.0}, {"date": "2024-10-29", "close": 0.009, "volume": 320000.0}, {"date": "2024-10-31", "close": 0.008, "volume": 15000.0}, {"date": "2024-11-01", "close": 0.008, "volume": 2432301.0}, {"date": "2024-11-04", "close": 0.009, "volume": 500000.0}, {"date": "2024-11-06", "close": 0.009, "volume": 574001.0}, {"date": "2024-11-08", "close": 0.011, "volume": 19820499.0}, {"date": "2024-11-11", "close": 0.011, "volume": 4108203.0}, {"date": "2024-11-12", "close": 0.011, "volume": 963289.0}, {"date": "2024-11-13", "close": 0.011, "volume": 920740.0}, {"date": "2024-11-14", "close": 0.012, "volume": 395153.0}, {"date": "2024-11-15", "close": 0.01, "volume": 7747435.0}, {"date": "2024-11-18", "close": 0.009, "volume": 77.0}, {"date": "2024-11-19", "close": 0.01, "volume": 100200.0}, {"date": "2024-11-20", "close": 0.0095, "volume": 14979.0}, {"date": "2024-11-21", "close": 0.009, "volume": 50000.0}, {"date": "2024-11-22", "close": 0.009, "volume": 523463.0}, {"date": "2024-11-25", "close": 0.0095, "volume": 347472.0}, {"date": "2024-11-26", "close": 0.0095, "volume": 57066.0}, {"date": "2024-11-27", "close": 0.009, "volume": 5574334.0}, {"date": "2024-11-28", "close": 0.009, "volume": 2074578.0}, {"date": "2024-11-29", "close": 0.008, "volume": 60933.0}, {"date": "2024-12-02", "close": 0.01, "volume": 380449.0}, {"date": "2024-12-03", "close": 0.01, "volume": 1121672.0}, {"date": "2024-12-05", "close": 0.009, "volume": 147744.0}, {"date": "2024-12-06", "close": 0.009, "volume": 756456.0}, {"date": "2024-12-09", "close": 0.009, "volume": 281423.0}, {"date": "2024-12-10", "close": 0.009, "volume": 217138.0}, {"date": "2024-12-13", "close": 0.009, "volume": 100050.0}, {"date": "2024-12-16", "close": 0.009, "volume": 1499920.0}, {"date": "2024-12-17", "close": 0.008, "volume": 2314067.0}, {"date": "2024-12-18", "close": 0.008, "volume": 260629.0}, {"date": "2024-12-19", "close": 0.008, "volume": 1098261.0}, {"date": "2024-12-20", "close": 0.008, "volume": 574112.0}, {"date": "2024-12-23", "close": 0.008, "volume": 638204.0}, {"date": "2024-12-27", "close": 0.007, "volume": 887228.0}, {"date": "2024-12-30", "close": 0.007, "volume": 1265734.0}, {"date": "2024-12-31", "close": 0.007, "volume": 67483.0}, {"date": "2025-01-02", "close": 0.007, "volume": 500000.0}, {"date": "2025-01-03", "close": 0.007, "volume": 10000.0}, {"date": "2025-01-07", "close": 0.008, "volume": 624175.0}, {"date": "2025-01-08", "close": 0.007, "volume": 2584241.0}, {"date": "2025-01-09", "close": 0.008, "volume": 2093100.0}, {"date": "2025-01-13", "close": 0.007, "volume": 5000.0}, {"date": "2025-01-14", "close": 0.008, "volume": 900000.0}, {"date": "2025-01-15", "close": 0.009, "volume": 350000.0}, {"date": "2025-01-17", "close": 0.008, "volume": 490320.0}, {"date": "2025-01-20", "close": 0.008, "volume": 61416.0}, {"date": "2025-01-22", "close": 0.008, "volume": 676698.0}, {"date": "2025-01-28", "close": 0.007, "volume": 2979793.0}, {"date": "2025-01-29", "close": 0.006, "volume": 4286056.0}, {"date": "2025-01-30", "close": 0.006, "volume": 182992.0}, {"date": "2025-01-31", "close": 0.006, "volume": 233101.0}, {"date": "2025-02-03", "close": 0.0065, "volume": 1530000.0}, {"date": "2025-02-04", "close": 0.006, "volume": 1970000.0}, {"date": "2025-02-05", "close": 0.006, "volume": 297000.0}, {"date": "2025-02-07", "close": 0.007, "volume": 768343.0}, {"date": "2025-02-10", "close": 0.006, "volume": 1284822.0}, {"date": "2025-02-11", "close": 0.006, "volume": 166666.0}, {"date": "2025-02-12", "close": 0.006, "volume": 1515177.0}, {"date": "2025-02-13", "close": 0.007, "volume": 72658.0}, {"date": "2025-02-14", "close": 0.007, "volume": 1084799.0}, {"date": "2025-02-17", "close": 0.007, "volume": 330694.0}, {"date": "2025-02-18", "close": 0.007, "volume": 295262.0}, {"date": "2025-02-19", "close": 0.007, "volume": 508505.0}, {"date": "2025-02-20", "close": 0.007, "volume": 500000.0}, {"date": "2025-02-24", "close": 0.007, "volume": 50000.0}, {"date": "2025-02-26", "close": 0.008, "volume": 1628699.0}, {"date": "2025-02-28", "close": 0.008, "volume": 82000.0}, {"date": "2025-03-05", "close": 0.008, "volume": 787500.0}, {"date": "2025-03-07", "close": 0.006, "volume": 2169000.0}, {"date": "2025-03-10", "close": 0.007, "volume": 502138.0}, {"date": "2025-03-11", "close": 0.006, "volume": 4243238.0}, {"date": "2025-03-12", "close": 0.007, "volume": 456479.0}, {"date": "2025-03-14", "close": 0.007, "volume": 200000.0}, {"date": "2025-03-17", "close": 0.007, "volume": 875000.0}, {"date": "2025-03-18", "close": 0.007, "volume": 100715.0}, {"date": "2025-03-20", "close": 0.007, "volume": 1563229.0}, {"date": "2025-03-21", "close": 0.007, "volume": 1764892.0}, {"date": "2025-03-24", "close": 0.007, "volume": 456125.0}, {"date": "2025-03-25", "close": 0.007, "volume": 543875.0}, {"date": "2025-03-31", "close": 0.007, "volume": 300000.0}, {"date": "2025-04-02", "close": 0.007, "volume": 500000.0}, {"date": "2025-04-03", "close": 0.006, "volume": 264000.0}, {"date": "2025-04-04", "close": 0.0065, "volume": 255000.0}, {"date": "2025-04-07", "close": 0.0065, "volume": 1328962.0}, {"date": "2025-04-09", "close": 0.009, "volume": 12036662.0}, {"date": "2025-04-10", "close": 0.01, "volume": 829923.0}, {"date": "2025-04-11", "close": 0.009, "volume": 757793.0}, {"date": "2025-04-14", "close": 0.01, "volume": 134200.0}, {"date": "2025-04-15", "close": 0.009, "volume": 1880051.0}, {"date": "2025-04-16", "close": 0.008, "volume": 622522.0}, {"date": "2025-04-22", "close": 0.008, "volume": 879207.0}, {"date": "2025-04-23", "close": 0.008, "volume": 4346030.0}, {"date": "2025-04-24", "close": 0.007, "volume": 314844.0}, {"date": "2025-04-28", "close": 0.007, "volume": 3969687.0}, {"date": "2025-04-29", "close": 0.008, "volume": 2707701.0}, {"date": "2025-04-30", "close": 0.007, "volume": 484200.0}, {"date": "2025-05-01", "close": 0.006, "volume": 3849102.0}, {"date": "2025-05-02", "close": 0.007, "volume": 2249433.0}, {"date": "2025-05-05", "close": 0.007, "volume": 2786833.0}, {"date": "2025-05-06", "close": 0.007, "volume": 1500000.0}, {"date": "2025-05-07", "close": 0.007, "volume": 865199.0}, {"date": "2025-05-08", "close": 0.006, "volume": 1332016.0}, {"date": "2025-05-09", "close": 0.006, "volume": 1306369.0}, {"date": "2025-05-12", "close": 0.006, "volume": 1937515.0}, {"date": "2025-05-13", "close": 0.006, "volume": 1820448.0}, {"date": "2025-05-14", "close": 0.006, "volume": 3927626.0}, {"date": "2025-05-15", "close": 0.0065, "volume": 150000.0}, {"date": "2025-05-16", "close": 0.007, "volume": 1334439.0}, {"date": "2025-05-20", "close": 0.007, "volume": 632331.0}, {"date": "2025-05-22", "close": 0.006, "volume": 2824616.0}, {"date": "2025-05-23", "close": 0.006, "volume": 4312902.0}, {"date": "2025-05-26", "close": 0.006, "volume": 2450593.0}, {"date": "2025-05-28", "close": 0.008, "volume": 9565971.0}, {"date": "2025-05-29", "close": 0.007, "volume": 1815172.0}, {"date": "2025-06-02", "close": 0.007, "volume": 2689288.0}, {"date": "2025-06-03", "close": 0.007, "volume": 54629.0}, {"date": "2025-06-04", "close": 0.007, "volume": 594356.0}, {"date": "2025-06-05", "close": 0.0075, "volume": 203781.0}, {"date": "2025-06-06", "close": 0.0075, "volume": 126461.0}, {"date": "2025-06-10", "close": 0.007, "volume": 648373.0}, {"date": "2025-06-11", "close": 0.007, "volume": 1666214.0}, {"date": "2025-06-12", "close": 0.008, "volume": 302000.0}, {"date": "2025-06-13", "close": 0.007, "volume": 1312140.0}, {"date": "2025-06-16", "close": 0.006, "volume": 388702.0}, {"date": "2025-06-17", "close": 0.012, "volume": 43506549.0}, {"date": "2025-06-19", "close": 0.009, "volume": 16009800.0}, {"date": "2025-06-20", "close": 0.009, "volume": 917854.0}, {"date": "2025-06-23", "close": 0.009, "volume": 988337.0}, {"date": "2025-06-24", "close": 0.009, "volume": 1644594.0}, {"date": "2025-06-25", "close": 0.009, "volume": 852193.0}, {"date": "2025-06-26", "close": 0.009, "volume": 1188404.0}, {"date": "2025-06-27", "close": 0.009, "volume": 342987.0}, {"date": "2025-06-30", "close": 0.009, "volume": 1179985.0}, {"date": "2025-07-01", "close": 0.0095, "volume": 654418.0}, {"date": "2025-07-03", "close": 0.009, "volume": 130461.0}, {"date": "2025-07-04", "close": 0.009, "volume": 1630000.0}, {"date": "2025-07-07", "close": 0.01, "volume": 1342087.0}, {"date": "2025-07-08", "close": 0.0095, "volume": 559000.0}, {"date": "2025-07-09", "close": 0.009, "volume": 542000.0}, {"date": "2025-07-10", "close": 0.0095, "volume": 70000.0}, {"date": "2025-07-11", "close": 0.009, "volume": 1322569.0}, {"date": "2025-07-14", "close": 0.01, "volume": 915870.0}, {"date": "2025-07-15", "close": 0.01, "volume": 3437226.0}, {"date": "2025-07-16", "close": 0.01, "volume": 1006605.0}, {"date": "2025-07-17", "close": 0.01, "volume": 918753.0}, {"date": "2025-07-18", "close": 0.011, "volume": 2065472.0}, {"date": "2025-07-21", "close": 0.011, "volume": 676729.0}, {"date": "2025-07-22", "close": 0.011, "volume": 320737.0}, {"date": "2025-07-23", "close": 0.011, "volume": 272417.0}, {"date": "2025-07-24", "close": 0.012, "volume": 341695.0}, {"date": "2025-07-25", "close": 0.011, "volume": 1640859.0}, {"date": "2025-07-28", "close": 0.011, "volume": 103600.0}, {"date": "2025-07-29", "close": 0.011, "volume": 170000.0}, {"date": "2025-07-30", "close": 0.01, "volume": 60000.0}, {"date": "2025-08-01", "close": 0.01, "volume": 300295.0}, {"date": "2025-08-06", "close": 0.01, "volume": 579705.0}, {"date": "2025-08-07", "close": 0.01, "volume": 31168.0}, {"date": "2025-08-08", "close": 0.01, "volume": 29867.0}, {"date": "2025-08-11", "close": 0.01, "volume": 230633.0}, {"date": "2025-08-12", "close": 0.009, "volume": 622651.0}, {"date": "2025-08-13", "close": 0.009, "volume": 2591.0}, {"date": "2025-08-14", "close": 0.009, "volume": 179465.0}, {"date": "2025-08-15", "close": 0.009, "volume": 360280.0}, {"date": "2025-08-18", "close": 0.009, "volume": 2459237.0}, {"date": "2025-08-19", "close": 0.009, "volume": 111222.0}, {"date": "2025-08-20", "close": 0.009, "volume": 293.0}, {"date": "2025-08-21", "close": 0.008, "volume": 358197.0}, {"date": "2025-08-22", "close": 0.009, "volume": 59681.0}, {"date": "2025-08-25", "close": 0.008, "volume": 2011829.0}, {"date": "2025-08-26", "close": 0.008, "volume": 2393622.0}, {"date": "2025-08-29", "close": 0.008, "volume": 402779.0}, {"date": "2025-09-01", "close": 0.007, "volume": 500000.0}, {"date": "2025-09-02", "close": 0.0075, "volume": 355674.0}, {"date": "2025-09-04", "close": 0.008, "volume": 3004897.0}, {"date": "2025-09-05", "close": 0.008, "volume": 7620559.0}, {"date": "2025-09-10", "close": 0.008, "volume": 3280347.0}, {"date": "2025-09-11", "close": 0.008, "volume": 1117937.0}, {"date": "2025-09-12", "close": 0.008, "volume": 90000.0}, {"date": "2025-09-15", "close": 0.008, "volume": 742524.0}, {"date": "2025-09-19", "close": 0.009, "volume": 304122.0}, {"date": "2025-09-25", "close": 0.009, "volume": 2007030.0}, {"date": "2025-09-29", "close": 0.009, "volume": 200000.0}, {"date": "2025-09-30", "close": 0.008, "volume": 1857390.0}, {"date": "2025-10-01", "close": 0.007, "volume": 2059275.0}, {"date": "2025-10-02", "close": 0.009, "volume": 1376175.0}, {"date": "2025-10-03", "close": 0.008, "volume": 560244.0}, {"date": "2025-10-06", "close": 0.009, "volume": 888883.0}, {"date": "2025-10-07", "close": 0.009, "volume": 228344.0}, {"date": "2025-10-10", "close": 0.01, "volume": 4838721.0}, {"date": "2025-10-13", "close": 0.009, "volume": 3877942.0}, {"date": "2025-10-14", "close": 0.011, "volume": 8308827.0}, {"date": "2025-10-15", "close": 0.01, "volume": 2052475.0}, {"date": "2025-10-16", "close": 0.013, "volume": 14655653.0}, {"date": "2025-10-17", "close": 0.013, "volume": 34060601.0}, {"date": "2025-10-20", "close": 0.015, "volume": 10839139.0}, {"date": "2025-10-21", "close": 0.02, "volume": 15103803.0}, {"date": "2025-10-24", "close": 0.018, "volume": 16628656.0}, {"date": "2025-10-27", "close": 0.024, "volume": 28168716.0}, {"date": "2025-10-28", "close": 0.03, "volume": 34879202.0}, {"date": "2025-10-29", "close": 0.022, "volume": 19600636.0}, {"date": "2025-10-30", "close": 0.027, "volume": 21232145.0}, {"date": "2025-10-31", "close": 0.023, "volume": 16026299.0}, {"date": "2025-11-03", "close": 0.019, "volume": 161146134.0}, {"date": "2025-11-04", "close": 0.019, "volume": 11392343.0}, {"date": "2025-11-05", "close": 0.018, "volume": 11566376.0}, {"date": "2025-11-06", "close": 0.019, "volume": 20384404.0}, {"date": "2025-11-07", "close": 0.02, "volume": 5894815.0}, {"date": "2025-11-10", "close": 0.017, "volume": 4986329.0}, {"date": "2025-11-11", "close": 0.017, "volume": 6515711.0}, {"date": "2025-11-12", "close": 0.016, "volume": 2742672.0}, {"date": "2025-11-13", "close": 0.017, "volume": 3983836.0}, {"date": "2025-11-14", "close": 0.017, "volume": 5451492.0}, {"date": "2025-11-17", "close": 0.016, "volume": 7097606.0}, {"date": "2025-11-18", "close": 0.016, "volume": 8385194.0}, {"date": "2025-11-19", "close": 0.015, "volume": 4711817.0}, {"date": "2025-11-20", "close": 0.016, "volume": 2861809.0}, {"date": "2025-11-21", "close": 0.017, "volume": 1872009.0}, {"date": "2025-11-24", "close": 0.017, "volume": 3461352.0}, {"date": "2025-11-25", "close": 0.017, "volume": 695007.0}, {"date": "2025-11-26", "close": 0.017, "volume": 3154514.0}, {"date": "2025-11-27", "close": 0.017, "volume": 2429110.0}, {"date": "2025-11-28", "close": 0.018, "volume": 478027.0}, {"date": "2025-12-01", "close": 0.017, "volume": 1418529.0}, {"date": "2025-12-02", "close": 0.016, "volume": 979591.0}, {"date": "2025-12-03", "close": 0.016, "volume": 560402.0}, {"date": "2025-12-04", "close": 0.016, "volume": 46577.0}, {"date": "2025-12-05", "close": 0.015, "volume": 2162508.0}, {"date": "2025-12-08", "close": 0.015, "volume": 998799.0}, {"date": "2025-12-09", "close": 0.015, "volume": 558566.0}, {"date": "2025-12-10", "close": 0.015, "volume": 2137684.0}, {"date": "2025-12-11", "close": 0.015, "volume": 1574297.0}, {"date": "2025-12-12", "close": 0.014, "volume": 1597375.0}, {"date": "2025-12-15", "close": 0.014, "volume": 1841514.0}, {"date": "2025-12-16", "close": 0.014, "volume": 1033298.0}, {"date": "2025-12-17", "close": 0.013, "volume": 1121536.0}, {"date": "2025-12-18", "close": 0.013, "volume": 1060493.0}, {"date": "2025-12-19", "close": 0.013, "volume": 1308353.0}, {"date": "2025-12-22", "close": 0.014, "volume": 3492750.0}, {"date": "2025-12-23", "close": 0.014, "volume": 2949610.0}, {"date": "2025-12-24", "close": 0.015, "volume": 60660.0}, {"date": "2025-12-29", "close": 0.014, "volume": 5012601.0}, {"date": "2025-12-30", "close": 0.016, "volume": 1148888.0}, {"date": "2025-12-31", "close": 0.016, "volume": 481670.0}, {"date": "2026-01-02", "close": 0.015, "volume": 394717.0}, {"date": "2026-01-05", "close": 0.014, "volume": 3225631.0}, {"date": "2026-01-06", "close": 0.015, "volume": 9002112.0}, {"date": "2026-01-07", "close": 0.016, "volume": 10872563.0}, {"date": "2026-01-08", "close": 0.016, "volume": 7446444.0}, {"date": "2026-01-09", "close": 0.016, "volume": 7310523.0}, {"date": "2026-01-12", "close": 0.017, "volume": 20578008.0}, {"date": "2026-01-13", "close": 0.017, "volume": 14160510.0}, {"date": "2026-01-14", "close": 0.021, "volume": 34062260.0}, {"date": "2026-01-15", "close": 0.021, "volume": 24034144.0}, {"date": "2026-01-16", "close": 0.02, "volume": 13112450.0}, {"date": "2026-01-19", "close": 0.02, "volume": 7856840.0}, {"date": "2026-01-20", "close": 0.019, "volume": 5371249.0}, {"date": "2026-01-21", "close": 0.018, "volume": 8057988.0}, {"date": "2026-01-22", "close": 0.018, "volume": 2940042.0}, {"date": "2026-01-23", "close": 0.021, "volume": 8460733.0}, {"date": "2026-01-27", "close": 0.019, "volume": 4272442.0}, {"date": "2026-01-28", "close": 0.019, "volume": 1183525.0}, {"date": "2026-01-29", "close": 0.018, "volume": 6382435.0}, {"date": "2026-01-30", "close": 0.016, "volume": 4788293.0}, {"date": "2026-02-02", "close": 0.016, "volume": 8658211.0}, {"date": "2026-02-03", "close": 0.017, "volume": 3138279.0}, {"date": "2026-02-04", "close": 0.018, "volume": 725909.0}, {"date": "2026-02-05", "close": 0.018, "volume": 6960075.0}, {"date": "2026-02-06", "close": 0.017, "volume": 5037374.0}, {"date": "2026-02-09", "close": 0.02, "volume": 18735955.0}, {"date": "2026-02-10", "close": 0.025, "volume": 43606179.0}, {"date": "2026-02-11", "close": 0.023, "volume": 15680868.0}, {"date": "2026-02-12", "close": 0.022, "volume": 3075723.0}, {"date": "2026-02-13", "close": 0.022, "volume": 2767975.0}, {"date": "2026-02-16", "close": 0.022, "volume": 1318675.0}, {"date": "2026-02-17", "close": 0.021, "volume": 4802029.0}, {"date": "2026-02-18", "close": 0.02, "volume": 2062586.0}, {"date": "2026-02-19", "close": 0.019, "volume": 11195028.0}, {"date": "2026-02-20", "close": 0.019, "volume": 3232875.0}, {"date": "2026-02-23", "close": 0.019, "volume": 4312697.0}, {"date": "2026-02-24", "close": 0.019, "volume": 1344527.0}, {"date": "2026-02-25", "close": 0.019, "volume": 329067.0}, {"date": "2026-02-26", "close": 0.021, "volume": 7547861.0}, {"date": "2026-02-27", "close": 0.02, "volume": 2180997.0}, {"date": "2026-03-02", "close": 0.019, "volume": 4952561.0}, {"date": "2026-03-03", "close": 0.02, "volume": 588446.0}, {"date": "2026-03-04", "close": 0.0195, "volume": 2926532.0}, {"date": "2026-03-05", "close": 0.02, "volume": 1448881.0}, {"date": "2026-03-06", "close": 0.019, "volume": 1513075.0}, {"date": "2026-03-09", "close": 0.018, "volume": 11653085.0}, {"date": "2026-03-10", "close": 0.019, "volume": 645094.0}, {"date": "2026-03-11", "close": 0.018, "volume": 2060198.0}, {"date": "2026-03-12", "close": 0.017, "volume": 2935705.0}, {"date": "2026-03-13", "close": 0.018, "volume": 1827895.0}, {"date": "2026-03-16", "close": 0.016, "volume": 3898846.0}, {"date": "2026-03-17", "close": 0.017, "volume": 794288.0}, {"date": "2026-03-18", "close": 0.016, "volume": 5408815.0}, {"date": "2026-03-19", "close": 0.016, "volume": 3335939.0}, {"date": "2026-03-20", "close": 0.016, "volume": 4118092.0}, {"date": "2026-03-23", "close": 0.014, "volume": 3301220.0}, {"date": "2026-03-24", "close": 0.014, "volume": 4913288.0}, {"date": "2026-03-25", "close": 0.015, "volume": 3415535.0}, {"date": "2026-03-26", "close": 0.015, "volume": 845097.0}, {"date": "2026-03-27", "close": 0.014, "volume": 1188774.0}, {"date": "2026-03-30", "close": 0.014, "volume": 4007321.0}, {"date": "2026-03-31", "close": 0.014, "volume": 6008309.0}, {"date": "2026-04-01", "close": 0.015, "volume": 2941581.0}, {"date": "2026-04-02", "close": 0.013, "volume": 1829121.0}, {"date": "2026-04-07", "close": 0.014, "volume": 588025.0}, {"date": "2026-04-08", "close": 0.015, "volume": 3210774.0}, {"date": "2026-04-09", "close": 0.017, "volume": 408422.0}, {"date": "2026-04-10", "close": 0.015, "volume": 2495957.0}, {"date": "2026-04-13", "close": 0.0135, "volume": 2929243.0}, {"date": "2026-04-14", "close": 0.0145, "volume": 792522.0}, {"date": "2026-04-15", "close": 0.014, "volume": 627154.0}, {"date": "2026-04-16", "close": 0.014, "volume": 1761141.0}, {"date": "2026-04-17", "close": 0.014, "volume": 4305630.0}, {"date": "2026-04-20", "close": 0.013, "volume": 981531.0}, {"date": "2026-04-21", "close": 0.013, "volume": 1723045.0}, {"date": "2026-04-22", "close": 0.013, "volume": 4448814.0}, {"date": "2026-04-23", "close": 0.016, "volume": 6614037.0}, {"date": "2026-04-24", "close": 0.016, "volume": 6313389.0}, {"date": "2026-04-27", "close": 0.015, "volume": 5531634.0}, {"date": "2026-04-28", "close": 0.015, "volume": 1698412.0}, {"date": "2026-04-29", "close": 0.0145, "volume": 1998833.0}, {"date": "2026-05-01", "close": 0.015, "volume": 1542389.0}, {"date": "2026-05-04", "close": 0.014, "volume": 7838824.0}, {"date": "2026-05-05", "close": 0.013, "volume": 751538.0}, {"date": "2026-05-06", "close": 0.014, "volume": 437707.0}, {"date": "2026-05-07", "close": 0.013, "volume": 1628180.0}, {"date": "2026-05-08", "close": 0.014, "volume": 825547.0}, {"date": "2026-05-11", "close": 0.013, "volume": 345721.0}, {"date": "2026-05-12", "close": 0.016, "volume": 4957488.0}, {"date": "2026-05-13", "close": 0.014, "volume": 3985125.0}, {"date": "2026-05-14", "close": 0.014, "volume": 404208.0}, {"date": "2026-05-15", "close": 0.016, "volume": 4664223.0}, {"date": "2026-05-18", "close": 0.0145, "volume": 1159775.0}, {"date": "2026-05-19", "close": 0.014, "volume": 1824751.0}, {"date": "2026-05-20", "close": 0.014, "volume": 3493849.0}, {"date": "2026-05-21", "close": 0.014, "volume": 1379728.0}, {"date": "2026-05-22", "close": 0.014, "volume": 653384.0}, {"date": "2026-05-25", "close": 0.0135, "volume": 356578.0}, {"date": "2026-05-26", "close": 0.015, "volume": 6573845.0}, {"date": "2026-05-27", "close": 0.017, "volume": 16297016.0}, {"date": "2026-05-28", "close": 0.016, "volume": 4064633.0}, {"date": "2026-05-29", "close": 0.016, "volume": 2459376.0}, {"date": "2026-06-01", "close": 0.016, "volume": 812349.0}, {"date": "2026-06-02", "close": 0.015, "volume": 1703809.0}, {"date": "2026-06-03", "close": 0.015, "volume": 4428096.0}, {"date": "2026-06-04", "close": 0.014, "volume": 1348995.0}, {"date": "2026-06-05", "close": 0.014, "volume": 953518.0}, {"date": "2026-06-09", "close": 0.01, "volume": 16063863.0}, {"date": "2026-06-10", "close": 0.011, "volume": 8919132.0}, {"date": "2026-06-11", "close": 0.011, "volume": 4597070.0}, {"date": "2026-06-12", "close": 0.011, "volume": 2106641.0}, {"date": "2026-06-15", "close": 0.0115, "volume": 868461.0}, {"date": "2026-06-16", "close": 0.011, "volume": 2650328.0}, {"date": "2026-06-17", "close": 0.012, "volume": 6696312.0}, {"date": "2026-06-18", "close": 0.013, "volume": 4317066.0}, {"date": "2026-06-19", "close": 0.013, "volume": 4707768.0}, {"date": "2026-06-22", "close": 0.012, "volume": 6227710.0}, {"date": "2026-06-23", "close": 0.011, "volume": 1629892.0}, {"date": "2026-06-24", "close": 0.012, "volume": 5700829.0}, {"date": "2026-06-25", "close": 0.012, "volume": 4551636.0}, {"date": "2026-06-26", "close": 0.012, "volume": 1246481.0}, {"date": "2026-06-29", "close": 0.01, "volume": 8082693.0}, {"date": "2026-06-30", "close": 0.011, "volume": 2755639.0}, {"date": "2026-07-01", "close": 0.011, "volume": 957090.0}, {"date": "2026-07-02", "close": 0.012, "volume": 1994415.0}, {"date": "2026-07-03", "close": 0.012, "volume": 1108178.0}, {"date": "2026-07-06", "close": 0.012, "volume": 412719.0}, {"date": "2026-07-07", "close": 0.013, "volume": 9843798.0}, {"date": "2026-07-08", "close": 0.014, "volume": 14090498.0}, {"date": "2026-07-09", "close": 0.013, "volume": 5548249.0}, {"date": "2026-07-10", "close": 0.013, "volume": 1424388.0}, {"date": "2026-07-13", "close": 0.014, "volume": 11472390.0}, {"date": "2026-07-14", "close": 0.016, "volume": 2897749.0}, {"date": "2026-07-15", "close": 0.016, "volume": 28435701.0}, {"date": "2026-07-16", "close": 0.017, "volume": 12213543.0}, {"date": "2026-07-17", "close": 0.015, "volume": 8039060.0}, {"date": "2026-07-20", "close": 0.016, "volume": 1033974.0}, {"date": "2026-07-21", "close": 0.014, "volume": 506849.0}, {"date": "2026-07-22", "close": 0.015, "volume": 4352226.0}, {"date": "2026-07-23", "close": 0.016, "volume": 584006.0}, {"date": "2026-07-24", "close": 0.014, "volume": 4086154.0}, {"date": "2026-07-27", "close": 0.015, "volume": 3212824.0}, {"date": "2026-07-28", "close": 0.013, "volume": 4614304.0}, {"date": "2026-07-29", "close": 0.013, "volume": 3431429.0}, {"date": "2026-07-30", "close": 0.014, "volume": 1217073.0}, {"date": "2026-07-31", "close": 0.014, "volume": 2897788.0}, {"date": "2026-08-03", "close": 0.014, "volume": 1094947.0}, {"date": "2026-08-04", "close": 0.014, "volume": 1333700.0}, {"date": "2026-08-05", "close": 0.014, "volume": 62426.0}, {"date": "2026-08-06", "close": 0.0145, "volume": 845894.0}, {"date": "2026-08-07", "close": 0.014, "volume": 963095.0}], "refreshing": true}