{"ticker": "RCR", "overview": {"name": "Rincon Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RCR", "has_prices": true, "as_of": "2026-09-07", "last": 0.015, "prev_close": 0.016, "change": -0.0010000000000000009, "change_pct": -0.06250000000000006, "session_volume": 1321749.0, "vwap_5": 0.015503167625938223, "vwap_20": 0.015460544145310017, "vwap_60": 0.01552722792460298, "vwap_250": 0.0176818534463719, "high_52w": 0.022, "low_52w": 0.013, "avg_volume_20": 851079.65, "sessions": 400, "market_cap": {"value": 7311207.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03090144-1", "src": "ASX", "ticker": "RCR", "cik": "", "company": "Rincon Resources Limited", "company_raw": "Rincon Resources Limited", "who": "David Lenigas", "who_key": "David Lenigas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David Lenigas lodges a filing in RCR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03090144", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr David Lenigas", "notice_type": "3Y", "direct_shares": 9000000.0, "indirect_shares": 666666.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-05-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03090144-6A1325507", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/rcr", "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": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/rcr", "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/rcr", "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": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-13", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-21", "source_url": "https://www.marketindex.com.au/asx/rcr", "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": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-04", "source_url": "https://www.marketindex.com.au/asx/rcr", "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": "2024-02-09", "source_url": "https://www.marketindex.com.au/asx/rcr", "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/rcr", "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": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/rcr", "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": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/rcr", "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": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/rcr", "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": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-24", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-24", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-24", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-24", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-23", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-27", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-27", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-27", "source_url": "https://www.marketindex.com.au/asx/rcr", "needs_ocr": 0}], "directors": [{"name": "Mr David Lenigas", "first_seen": "2026-05-14", "last_seen": "2026-05-14", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "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/2924-03152873-6A1351257"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151600-6A1350644"}, {"date": "2026-10-06", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145036-6A1347924"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142164-6A1346657"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142162-6A1346654"}], "performance": {"ticker": "RCR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-21", "close": 0.305, "volume": 2567909.0}, {"date": "2020-12-22", "close": 0.27, "volume": 561412.0}, {"date": "2020-12-23", "close": 0.3, "volume": 698813.0}, {"date": "2020-12-24", "close": 0.31, "volume": 491734.0}, {"date": "2020-12-29", "close": 0.34, "volume": 593229.0}, {"date": "2020-12-30", "close": 0.35, "volume": 278375.0}, {"date": "2020-12-31", "close": 0.385, "volume": 282233.0}, {"date": "2021-01-04", "close": 0.41, "volume": 360278.0}, {"date": "2021-01-05", "close": 0.435, "volume": 439337.0}, {"date": "2021-01-06", "close": 0.395, "volume": 238785.0}, {"date": "2021-01-07", "close": 0.38, "volume": 12049.0}, {"date": "2021-01-11", "close": 0.36, "volume": 176246.0}, {"date": "2021-01-12", "close": 0.335, "volume": 232825.0}, {"date": "2021-01-13", "close": 0.32, "volume": 20350.0}, {"date": "2021-01-14", "close": 0.32, "volume": 139528.0}, {"date": "2021-01-15", "close": 0.34, "volume": 116886.0}, {"date": "2021-01-18", "close": 0.315, "volume": 164268.0}, {"date": "2021-01-19", "close": 0.33, "volume": 114313.0}, {"date": "2021-01-20", "close": 0.33, "volume": 46234.0}, {"date": "2021-01-21", "close": 0.34, "volume": 202364.0}, {"date": "2021-01-22", "close": 0.32, "volume": 107123.0}, {"date": "2021-01-25", "close": 0.285, "volume": 598491.0}, {"date": "2021-01-27", "close": 0.29, "volume": 85187.0}, {"date": "2021-01-28", "close": 0.275, "volume": 64450.0}, {"date": "2021-01-29", "close": 0.27, "volume": 309610.0}, {"date": "2021-02-01", "close": 0.27, "volume": 740806.0}, {"date": "2021-02-02", "close": 0.29, "volume": 203483.0}, {"date": "2021-02-03", "close": 0.275, "volume": 110000.0}, {"date": "2021-02-04", "close": 0.285, "volume": 147792.0}, {"date": "2021-02-05", "close": 0.265, "volume": 70428.0}, {"date": "2021-02-08", "close": 0.26, "volume": 107917.0}, {"date": "2021-02-09", "close": 0.255, "volume": 100000.0}, {"date": "2021-02-10", "close": 0.24, "volume": 199500.0}, {"date": "2021-02-11", "close": 0.26, "volume": 246908.0}, {"date": "2021-02-12", "close": 0.26, "volume": 134983.0}, {"date": "2021-02-15", "close": 0.265, "volume": 227739.0}, {"date": "2021-02-16", "close": 0.26, "volume": 144762.0}, {"date": "2021-02-17", "close": 0.245, "volume": 198155.0}, {"date": "2021-02-18", "close": 0.24, "volume": 120310.0}, {"date": "2021-02-19", "close": 0.24, "volume": 47500.0}, {"date": "2021-02-22", "close": 0.24, "volume": 133203.0}, {"date": "2021-02-23", "close": 0.23, "volume": 115050.0}, {"date": "2021-02-24", "close": 0.23, "volume": 283546.0}, {"date": "2021-02-25", "close": 0.24, "volume": 62500.0}, {"date": "2021-02-26", "close": 0.23, "volume": 157451.0}, {"date": "2021-03-01", "close": 0.22, "volume": 181814.0}, {"date": "2021-03-02", "close": 0.23, "volume": 172248.0}, {"date": "2021-03-03", "close": 0.24, "volume": 11942.0}, {"date": "2021-03-04", "close": 0.24, "volume": 125311.0}, {"date": "2021-03-08", "close": 0.245, "volume": 55380.0}, {"date": "2021-03-09", "close": 0.245, "volume": 252323.0}, {"date": "2021-03-10", "close": 0.245, "volume": 110000.0}, {"date": "2021-03-11", "close": 0.235, "volume": 13700.0}, {"date": "2021-03-12", "close": 0.265, "volume": 178300.0}, {"date": "2021-03-15", "close": 0.23, "volume": 214609.0}, {"date": "2021-03-16", "close": 0.23, "volume": 44300.0}, {"date": "2021-03-17", "close": 0.24, "volume": 53557.0}, {"date": "2021-03-18", "close": 0.23, "volume": 247000.0}, {"date": "2021-03-19", "close": 0.24, "volume": 133000.0}, {"date": "2021-03-22", "close": 0.25, "volume": 117107.0}, {"date": "2021-03-23", "close": 0.24, "volume": 412448.0}, {"date": "2021-03-24", "close": 0.26, "volume": 87364.0}, {"date": "2021-03-25", "close": 0.235, "volume": 48100.0}, {"date": "2021-03-26", "close": 0.25, "volume": 56191.0}, {"date": "2021-03-29", "close": 0.22, "volume": 624223.0}, {"date": "2021-03-30", "close": 0.23, "volume": 202222.0}, {"date": "2021-03-31", "close": 0.275, "volume": 511045.0}, {"date": "2021-04-01", "close": 0.29, "volume": 403956.0}, {"date": "2021-04-06", "close": 0.255, "volume": 402759.0}, {"date": "2021-04-07", "close": 0.26, "volume": 341645.0}, {"date": "2021-04-08", "close": 0.28, "volume": 107617.0}, {"date": "2021-04-09", "close": 0.28, "volume": 17455.0}, {"date": "2021-04-12", "close": 0.25, "volume": 396845.0}, {"date": "2021-04-13", "close": 0.26, "volume": 172900.0}, {"date": "2021-04-14", "close": 0.24, "volume": 387631.0}, {"date": "2021-04-15", "close": 0.25, "volume": 85976.0}, {"date": "2021-04-16", "close": 0.26, "volume": 126939.0}, {"date": "2021-04-19", "close": 0.285, "volume": 172300.0}, {"date": "2021-04-20", "close": 0.285, "volume": 2141.0}, {"date": "2021-04-21", "close": 0.275, "volume": 22846.0}, {"date": "2021-04-22", "close": 0.27, "volume": 128538.0}, {"date": "2021-04-26", "close": 0.265, "volume": 86241.0}, {"date": "2021-04-27", "close": 0.265, "volume": 4637.0}, {"date": "2021-04-28", "close": 0.265, "volume": 2750.0}, {"date": "2021-04-29", "close": 0.275, "volume": 74466.0}, {"date": "2021-04-30", "close": 0.27, "volume": 387821.0}, {"date": "2021-05-03", "close": 0.3, "volume": 312765.0}, {"date": "2021-05-04", "close": 0.3, "volume": 50888.0}, {"date": "2021-05-05", "close": 0.34, "volume": 278601.0}, {"date": "2021-05-06", "close": 0.37, "volume": 124219.0}, {"date": "2021-05-07", "close": 0.36, "volume": 286731.0}, {"date": "2021-05-10", "close": 0.365, "volume": 95555.0}, {"date": "2021-05-11", "close": 0.35, "volume": 94800.0}, {"date": "2021-05-12", "close": 0.345, "volume": 113732.0}, {"date": "2021-05-13", "close": 0.32, "volume": 211790.0}, {"date": "2021-05-14", "close": 0.315, "volume": 77400.0}, {"date": "2021-05-17", "close": 0.315, "volume": 46703.0}, {"date": "2021-05-18", "close": 0.33, "volume": 51020.0}, {"date": "2021-05-19", "close": 0.33, "volume": 216000.0}, {"date": "2021-05-20", "close": 0.33, "volume": 50000.0}, {"date": "2021-05-21", "close": 0.325, "volume": 12000.0}, {"date": "2021-05-24", "close": 0.305, "volume": 193990.0}, {"date": "2021-05-25", "close": 0.28, "volume": 182786.0}, {"date": "2021-05-26", "close": 0.295, "volume": 11785.0}, {"date": "2021-05-27", "close": 0.295, "volume": 42501.0}, {"date": "2021-05-28", "close": 0.295, "volume": 7001.0}, {"date": "2021-05-31", "close": 0.3, "volume": 43697.0}, {"date": "2021-06-01", "close": 0.295, "volume": 26000.0}, {"date": "2021-06-02", "close": 0.28, "volume": 159449.0}, {"date": "2021-06-03", "close": 0.29, "volume": 87102.0}, {"date": "2021-06-04", "close": 0.3, "volume": 86000.0}, {"date": "2021-06-07", "close": 0.28, "volume": 149489.0}, {"date": "2021-06-08", "close": 0.28, "volume": 2200.0}, {"date": "2021-06-09", "close": 0.28, "volume": 26394.0}, {"date": "2021-06-11", "close": 0.3, "volume": 125000.0}, {"date": "2021-06-15", "close": 0.265, "volume": 130781.0}, {"date": "2021-06-16", "close": 0.275, "volume": 83304.0}, {"date": "2021-06-17", "close": 0.265, "volume": 16923.0}, {"date": "2021-06-18", "close": 0.26, "volume": 190700.0}, {"date": "2021-06-22", "close": 0.265, "volume": 12500.0}, {"date": "2021-06-23", "close": 0.255, "volume": 41213.0}, {"date": "2021-06-24", "close": 0.2625, "volume": 107500.0}, {"date": "2021-06-25", "close": 0.275, "volume": 18200.0}, {"date": "2021-06-28", "close": 0.27, "volume": 101833.0}, {"date": "2021-06-29", "close": 0.26, "volume": 400.0}, {"date": "2021-06-30", "close": 0.26, "volume": 24301.0}, {"date": "2021-07-01", "close": 0.26, "volume": 18539.0}, {"date": "2021-07-02", "close": 0.26, "volume": 33061.0}, {"date": "2021-07-05", "close": 0.28, "volume": 143208.0}, {"date": "2021-07-06", "close": 0.32, "volume": 242574.0}, {"date": "2021-07-07", "close": 0.33, "volume": 624748.0}, {"date": "2021-07-08", "close": 0.34, "volume": 258802.0}, {"date": "2021-07-09", "close": 0.33, "volume": 203659.0}, {"date": "2021-07-12", "close": 0.31, "volume": 254658.0}, {"date": "2021-07-14", "close": 0.32, "volume": 46388.0}, {"date": "2021-07-16", "close": 0.315, "volume": 6000.0}, {"date": "2021-07-19", "close": 0.305, "volume": 51639.0}, {"date": "2021-07-20", "close": 0.305, "volume": 145783.0}, {"date": "2021-07-21", "close": 0.305, "volume": 55777.0}, {"date": "2021-07-22", "close": 0.305, "volume": 16000.0}, {"date": "2021-07-23", "close": 0.31, "volume": 136022.0}, {"date": "2021-07-26", "close": 0.305, "volume": 36112.0}, {"date": "2021-07-27", "close": 0.305, "volume": 1578.0}, {"date": "2021-07-28", "close": 0.28, "volume": 939095.0}, {"date": "2021-07-29", "close": 0.26, "volume": 291292.0}, {"date": "2021-07-30", "close": 0.245, "volume": 206679.0}, {"date": "2021-08-03", "close": 0.215, "volume": 181500.0}, {"date": "2021-08-04", "close": 0.225, "volume": 5640.0}, {"date": "2021-08-05", "close": 0.22, "volume": 154065.0}, {"date": "2021-08-06", "close": 0.205, "volume": 861435.0}, {"date": "2021-08-09", "close": 0.19, "volume": 188575.0}, {"date": "2021-08-10", "close": 0.225, "volume": 46821.0}, {"date": "2021-08-16", "close": 0.205, "volume": 25000.0}, {"date": "2021-08-19", "close": 0.215, "volume": 20463.0}, {"date": "2021-08-23", "close": 0.21, "volume": 9500.0}, {"date": "2021-08-24", "close": 0.21, "volume": 12500.0}, {"date": "2021-08-25", "close": 0.21, "volume": 12500.0}, {"date": "2021-08-26", "close": 0.225, "volume": 7600.0}, {"date": "2021-08-30", "close": 0.215, "volume": 20000.0}, {"date": "2021-08-31", "close": 0.25, "volume": 156503.0}, {"date": "2021-09-01", "close": 0.255, "volume": 28000.0}, {"date": "2021-09-02", "close": 0.24, "volume": 15000.0}, {"date": "2021-09-03", "close": 0.26, "volume": 15000.0}, {"date": "2021-09-06", "close": 0.235, "volume": 85528.0}, {"date": "2021-09-07", "close": 0.265, "volume": 22999.0}, {"date": "2021-09-08", "close": 0.27, "volume": 10000.0}, {"date": "2021-09-09", "close": 0.275, "volume": 7500.0}, {"date": "2021-09-10", "close": 0.29, "volume": 140106.0}, {"date": "2021-09-14", "close": 0.29, "volume": 22000.0}, {"date": "2021-09-15", "close": 0.26, "volume": 292737.0}, {"date": "2021-09-16", "close": 0.26, "volume": 36411.0}, {"date": "2021-09-17", "close": 0.26, "volume": 16050.0}, {"date": "2021-09-20", "close": 0.215, "volume": 220329.0}, {"date": "2021-09-21", "close": 0.24, "volume": 71121.0}, {"date": "2021-09-22", "close": 0.24, "volume": 56450.0}, {"date": "2021-09-23", "close": 0.23, "volume": 28550.0}, {"date": "2021-09-24", "close": 0.235, "volume": 47252.0}, {"date": "2021-09-27", "close": 0.215, "volume": 50243.0}, {"date": "2021-09-28", "close": 0.205, "volume": 52937.0}, {"date": "2021-09-29", "close": 0.22, "volume": 23451.0}, {"date": "2021-09-30", "close": 0.22, "volume": 30000.0}, {"date": "2021-10-01", "close": 0.235, "volume": 105500.0}, {"date": "2021-10-05", "close": 0.21, "volume": 101721.0}, {"date": "2021-10-06", "close": 0.21, "volume": 77568.0}, {"date": "2021-10-07", "close": 0.2, "volume": 125106.0}, {"date": "2021-10-08", "close": 0.19, "volume": 245723.0}, {"date": "2021-10-11", "close": 0.19, "volume": 315000.0}, {"date": "2021-10-12", "close": 0.22, "volume": 27998.0}, {"date": "2021-10-13", "close": 0.22, "volume": 40711.0}, {"date": "2021-10-14", "close": 0.225, "volume": 335723.0}, {"date": "2021-10-15", "close": 0.22, "volume": 350407.0}, {"date": "2021-10-18", "close": 0.2, "volume": 78495.0}, {"date": "2021-10-19", "close": 0.185, "volume": 410156.0}, {"date": "2021-10-20", "close": 0.19, "volume": 117810.0}, {"date": "2021-10-21", "close": 0.18, "volume": 931819.0}, {"date": "2021-10-22", "close": 0.18, "volume": 181889.0}, {"date": "2021-10-25", "close": 0.175, "volume": 185146.0}, {"date": "2021-10-26", "close": 0.17, "volume": 37325.0}, {"date": "2021-10-27", "close": 0.17, "volume": 112378.0}, {"date": "2021-10-28", "close": 0.16, "volume": 151451.0}, {"date": "2021-10-29", "close": 0.155, "volume": 147624.0}, {"date": "2021-11-01", "close": 0.155, "volume": 1250.0}, {"date": "2021-11-03", "close": 0.155, "volume": 89112.0}, {"date": "2021-11-04", "close": 0.145, "volume": 266533.0}, {"date": "2021-11-05", "close": 0.145, "volume": 26111.0}, {"date": "2021-11-08", "close": 0.2, "volume": 1055521.0}, {"date": "2021-11-09", "close": 0.2, "volume": 329967.0}, {"date": "2021-11-10", "close": 0.185, "volume": 90500.0}, {"date": "2021-11-11", "close": 0.17, "volume": 118333.0}, {"date": "2021-11-12", "close": 0.185, "volume": 61791.0}, {"date": "2021-11-15", "close": 0.19, "volume": 112312.0}, {"date": "2021-11-16", "close": 0.19, "volume": 4563.0}, {"date": "2021-11-17", "close": 0.18, "volume": 15737.0}, {"date": "2021-11-18", "close": 0.195, "volume": 36100.0}, {"date": "2021-11-19", "close": 0.19, "volume": 34585.0}, {"date": "2021-11-22", "close": 0.18, "volume": 36240.0}, {"date": "2021-11-23", "close": 0.17, "volume": 65377.0}, {"date": "2021-11-24", "close": 0.175, "volume": 16583.0}, {"date": "2021-11-25", "close": 0.175, "volume": 15755.0}, {"date": "2021-11-26", "close": 0.175, "volume": 10500.0}, {"date": "2021-11-29", "close": 0.17, "volume": 23239.0}, {"date": "2021-11-30", "close": 0.15, "volume": 155195.0}, {"date": "2021-12-01", "close": 0.17, "volume": 52654.0}, {"date": "2021-12-02", "close": 0.19, "volume": 52500.0}, {"date": "2021-12-06", "close": 0.17, "volume": 5548.0}, {"date": "2021-12-07", "close": 0.16, "volume": 25881.0}, {"date": "2021-12-08", "close": 0.16, "volume": 31178.0}, {"date": "2021-12-09", "close": 0.16, "volume": 18000.0}, {"date": "2021-12-13", "close": 0.175, "volume": 20598.0}, {"date": "2021-12-14", "close": 0.175, "volume": 200000.0}, {"date": "2021-12-15", "close": 0.15, "volume": 85352.0}, {"date": "2021-12-16", "close": 0.135, "volume": 176307.0}, {"date": "2021-12-17", "close": 0.135, "volume": 14894.0}, {"date": "2021-12-21", "close": 0.125, "volume": 358398.0}, {"date": "2021-12-22", "close": 0.125, "volume": 53720.0}, {"date": "2021-12-29", "close": 0.135, "volume": 13721.0}, {"date": "2022-01-04", "close": 0.15, "volume": 25000.0}, {"date": "2022-01-05", "close": 0.16, "volume": 20000.0}, {"date": "2022-01-06", "close": 0.17, "volume": 45985.0}, {"date": "2022-01-07", "close": 0.175, "volume": 90432.0}, {"date": "2022-01-10", "close": 0.175, "volume": 542.0}, {"date": "2022-01-11", "close": 0.14, "volume": 189550.0}, {"date": "2022-01-12", "close": 0.145, "volume": 40685.0}, {"date": "2022-01-14", "close": 0.145, "volume": 17678.0}, {"date": "2022-01-17", "close": 0.16, "volume": 14145.0}, {"date": "2022-01-19", "close": 0.16, "volume": 49999.0}, {"date": "2022-01-20", "close": 0.16, "volume": 158283.0}, {"date": "2022-01-21", "close": 0.16, "volume": 46717.0}, {"date": "2022-01-24", "close": 0.16, "volume": 6000.0}, {"date": "2022-01-25", "close": 0.14, "volume": 79841.0}, {"date": "2022-01-27", "close": 0.135, "volume": 117500.0}, {"date": "2022-01-28", "close": 0.13, "volume": 14453.0}, {"date": "2022-01-31", "close": 0.13, "volume": 20598.0}, {"date": "2022-02-01", "close": 0.135, "volume": 112611.0}, {"date": "2022-02-07", "close": 0.135, "volume": 38037.0}, {"date": "2022-02-09", "close": 0.135, "volume": 3990.0}, {"date": "2022-02-10", "close": 0.14, "volume": 4694.0}, {"date": "2022-02-11", "close": 0.15, "volume": 29580.0}, {"date": "2022-02-15", "close": 0.13, "volume": 46084.0}, {"date": "2022-02-16", "close": 0.135, "volume": 75308.0}, {"date": "2022-02-17", "close": 0.125, "volume": 12500.0}, {"date": "2022-02-18", "close": 0.105, "volume": 55708.0}, {"date": "2022-02-21", "close": 0.12, "volume": 84395.0}, {"date": "2022-02-22", "close": 0.12, "volume": 11369.0}, {"date": "2022-02-23", "close": 0.12, "volume": 132380.0}, {"date": "2022-02-24", "close": 0.12, "volume": 50000.0}, {"date": "2022-02-25", "close": 0.125, "volume": 20508.0}, {"date": "2022-02-28", "close": 0.1, "volume": 481786.0}, {"date": "2022-03-01", "close": 0.115, "volume": 62465.0}, {"date": "2022-03-02", "close": 0.11, "volume": 47513.0}, {"date": "2022-03-03", "close": 0.125, "volume": 26734.0}, {"date": "2022-03-04", "close": 0.135, "volume": 122315.0}, {"date": "2022-03-07", "close": 0.155, "volume": 337670.0}, {"date": "2022-03-08", "close": 0.155, "volume": 187500.0}, {"date": "2022-03-10", "close": 0.155, "volume": 598.0}, {"date": "2022-03-11", "close": 0.155, "volume": 245.0}, {"date": "2022-03-14", "close": 0.15, "volume": 81377.0}, {"date": "2022-03-15", "close": 0.13, "volume": 52330.0}, {"date": "2022-03-16", "close": 0.145, "volume": 1332.0}, {"date": "2022-03-21", "close": 0.135, "volume": 10000.0}, {"date": "2022-03-22", "close": 0.135, "volume": 12500.0}, {"date": "2022-03-24", "close": 0.145, "volume": 42190.0}, {"date": "2022-03-25", "close": 0.155, "volume": 91125.0}, {"date": "2022-03-28", "close": 0.17, "volume": 120410.0}, {"date": "2022-03-29", "close": 0.16, "volume": 100585.0}, {"date": "2022-03-30", "close": 0.165, "volume": 80606.0}, {"date": "2022-03-31", "close": 0.165, "volume": 6215.0}, {"date": "2022-04-04", "close": 0.16, "volume": 218333.0}, {"date": "2022-04-05", "close": 0.16, "volume": 24449.0}, {"date": "2022-04-07", "close": 0.165, "volume": 51168.0}, {"date": "2022-04-08", "close": 0.165, "volume": 45400.0}, {"date": "2022-04-11", "close": 0.165, "volume": 32044.0}, {"date": "2022-04-13", "close": 0.18, "volume": 38389.0}, {"date": "2022-04-19", "close": 0.17, "volume": 21289.0}, {"date": "2022-04-20", "close": 0.165, "volume": 26000.0}, {"date": "2022-04-22", "close": 0.135, "volume": 529661.0}, {"date": "2022-04-26", "close": 0.15, "volume": 37400.0}, {"date": "2022-04-27", "close": 0.135, "volume": 28007.0}, {"date": "2022-04-28", "close": 0.135, "volume": 74.0}, {"date": "2022-04-29", "close": 0.13, "volume": 53500.0}, {"date": "2022-05-03", "close": 0.135, "volume": 32333.0}, {"date": "2022-05-04", "close": 0.14, "volume": 102407.0}, {"date": "2022-05-05", "close": 0.13, "volume": 30786.0}, {"date": "2022-05-09", "close": 0.12, "volume": 30863.0}, {"date": "2022-05-10", "close": 0.11, "volume": 99246.0}, {"date": "2022-05-11", "close": 0.11, "volume": 112863.0}, {"date": "2022-05-12", "close": 0.11, "volume": 195000.0}, {"date": "2022-05-13", "close": 0.11, "volume": 19306.0}, {"date": "2022-05-16", "close": 0.135, "volume": 75863.0}, {"date": "2022-05-23", "close": 0.135, "volume": 40020.0}, {"date": "2022-05-25", "close": 0.15, "volume": 37598.0}, {"date": "2022-05-26", "close": 0.15, "volume": 707253.0}, {"date": "2022-05-27", "close": 0.145, "volume": 289389.0}, {"date": "2022-05-30", "close": 0.14, "volume": 50020.0}, {"date": "2022-06-01", "close": 0.135, "volume": 63343.0}, {"date": "2022-06-03", "close": 0.145, "volume": 1850.0}, {"date": "2022-06-07", "close": 0.145, "volume": 11650.0}, {"date": "2022-06-08", "close": 0.135, "volume": 71640.0}, {"date": "2022-06-09", "close": 0.15, "volume": 50000.0}, {"date": "2022-06-17", "close": 0.115, "volume": 26000.0}, {"date": "2022-06-20", "close": 0.13, "volume": 94431.0}, {"date": "2022-06-27", "close": 0.11, "volume": 56238.0}, {"date": "2022-06-28", "close": 0.1, "volume": 232468.0}, {"date": "2022-06-29", "close": 0.1, "volume": 68347.0}, {"date": "2022-06-30", "close": 0.1, "volume": 100000.0}, {"date": "2022-07-01", "close": 0.1, "volume": 100000.0}, {"date": "2022-07-05", "close": 0.1, "volume": 76600.0}, {"date": "2022-07-06", "close": 0.1, "volume": 63931.0}, {"date": "2022-07-07", "close": 0.098, "volume": 263379.0}, {"date": "2022-07-11", "close": 0.105, "volume": 42500.0}, {"date": "2022-07-13", "close": 0.097, "volume": 9890.0}, {"date": "2022-07-19", "close": 0.1, "volume": 25100.0}, {"date": "2022-07-21", "close": 0.1, "volume": 92000.0}, {"date": "2022-07-22", "close": 0.12, "volume": 135599.0}, {"date": "2022-07-25", "close": 0.135, "volume": 8332.0}, {"date": "2022-07-26", "close": 0.105, "volume": 10000.0}, {"date": "2022-07-28", "close": 0.096, "volume": 24000.0}, {"date": "2022-08-04", "close": 0.0985, "volume": 5959.0}, {"date": "2022-08-05", "close": 0.099, "volume": 11556.0}, {"date": "2022-08-09", "close": 0.1, "volume": 20000.0}, {"date": "2022-08-11", "close": 0.1, "volume": 215199.0}, {"date": "2022-08-12", "close": 0.1, "volume": 11700.0}, {"date": "2022-08-15", "close": 0.11, "volume": 44000.0}, {"date": "2022-08-16", "close": 0.11, "volume": 6000.0}, {"date": "2022-08-17", "close": 0.115, "volume": 63099.0}, {"date": "2022-08-22", "close": 0.11, "volume": 8000.0}, {"date": "2022-08-24", "close": 0.105, "volume": 50208.0}, {"date": "2022-08-25", "close": 0.1, "volume": 74005.0}, {"date": "2022-08-31", "close": 0.095, "volume": 305984.0}, {"date": "2022-09-01", "close": 0.096, "volume": 23300.0}, {"date": "2022-09-02", "close": 0.095, "volume": 92417.0}, {"date": "2022-09-05", "close": 0.1, "volume": 40356.0}, {"date": "2022-09-06", "close": 0.1, "volume": 10000.0}, {"date": "2022-09-07", "close": 0.105, "volume": 38095.0}, {"date": "2022-09-08", "close": 0.105, "volume": 30000.0}, {"date": "2022-09-14", "close": 0.105, "volume": 545408.0}, {"date": "2022-09-15", "close": 0.115, "volume": 163691.0}, {"date": "2022-09-16", "close": 0.12, "volume": 324592.0}, {"date": "2022-09-19", "close": 0.105, "volume": 24761.0}, {"date": "2022-09-20", "close": 0.105, "volume": 21139.0}, {"date": "2022-09-21", "close": 0.1, "volume": 333682.0}, {"date": "2022-09-23", "close": 0.1, "volume": 281320.0}, {"date": "2022-09-26", "close": 0.096, "volume": 502546.0}, {"date": "2022-09-27", "close": 0.095, "volume": 163463.0}, {"date": "2022-09-28", "close": 0.094, "volume": 1219851.0}, {"date": "2022-09-29", "close": 0.1, "volume": 466469.0}, {"date": "2022-09-30", "close": 0.1, "volume": 130000.0}, {"date": "2022-10-03", "close": 0.105, "volume": 678531.0}, {"date": "2022-10-04", "close": 0.11, "volume": 252849.0}, {"date": "2022-10-05", "close": 0.1, "volume": 297332.0}, {"date": "2022-10-06", "close": 0.1, "volume": 17030.0}, {"date": "2022-10-07", "close": 0.105, "volume": 103405.0}, {"date": "2022-10-10", "close": 0.099, "volume": 477639.0}, {"date": "2022-10-11", "close": 0.096, "volume": 250866.0}, {"date": "2022-10-12", "close": 0.096, "volume": 124000.0}, {"date": "2022-10-13", "close": 0.095, "volume": 6153.0}, {"date": "2022-10-14", "close": 0.096, "volume": 100000.0}, {"date": "2022-10-17", "close": 0.098, "volume": 100000.0}, {"date": "2022-10-18", "close": 0.098, "volume": 170215.0}, {"date": "2022-10-19", "close": 0.1, "volume": 181737.0}, {"date": "2022-10-21", "close": 0.11, "volume": 168263.0}, {"date": "2022-10-24", "close": 0.11, "volume": 100090.0}, {"date": "2022-10-25", "close": 0.097, "volume": 196168.0}, {"date": "2022-10-26", "close": 0.115, "volume": 536066.0}, {"date": "2022-10-27", "close": 0.1, "volume": 290199.0}, {"date": "2022-10-28", "close": 0.1, "volume": 236767.0}, {"date": "2022-10-31", "close": 0.1, "volume": 32500.0}, {"date": "2022-11-01", "close": 0.115, "volume": 777942.0}, {"date": "2022-11-02", "close": 0.145, "volume": 1039293.0}, {"date": "2022-11-03", "close": 0.13, "volume": 573120.0}, {"date": "2022-11-04", "close": 0.125, "volume": 30000.0}, {"date": "2022-11-07", "close": 0.11, "volume": 587188.0}, {"date": "2022-11-08", "close": 0.14, "volume": 2072496.0}, {"date": "2022-11-09", "close": 0.13, "volume": 1772219.0}, {"date": "2022-11-10", "close": 0.125, "volume": 318667.0}, {"date": "2022-11-11", "close": 0.125, "volume": 155888.0}, {"date": "2022-11-14", "close": 0.135, "volume": 302163.0}, {"date": "2022-11-15", "close": 0.14, "volume": 533171.0}, {"date": "2022-11-16", "close": 0.145, "volume": 992518.0}, {"date": "2022-11-17", "close": 0.125, "volume": 488889.0}, {"date": "2022-11-18", "close": 0.135, "volume": 441490.0}, {"date": "2022-11-21", "close": 0.145, "volume": 251923.0}, {"date": "2022-11-22", "close": 0.13, "volume": 423394.0}, {"date": "2022-11-23", "close": 0.125, "volume": 725396.0}, {"date": "2022-11-24", "close": 0.12, "volume": 575257.0}, {"date": "2022-11-25", "close": 0.125, "volume": 278117.0}, {"date": "2022-11-28", "close": 0.115, "volume": 67583.0}, {"date": "2022-11-29", "close": 0.11, "volume": 177396.0}, {"date": "2022-11-30", "close": 0.11, "volume": 100302.0}, {"date": "2022-12-01", "close": 0.11, "volume": 296636.0}, {"date": "2022-12-05", "close": 0.105, "volume": 200582.0}, {"date": "2022-12-06", "close": 0.105, "volume": 124424.0}, {"date": "2022-12-08", "close": 0.1, "volume": 292199.0}, {"date": "2022-12-09", "close": 0.1, "volume": 176651.0}, {"date": "2022-12-12", "close": 0.099, "volume": 20000.0}, {"date": "2022-12-13", "close": 0.096, "volume": 40000.0}, {"date": "2022-12-14", "close": 0.097, "volume": 105612.0}, {"date": "2022-12-15", "close": 0.093, "volume": 174503.0}, {"date": "2022-12-16", "close": 0.09, "volume": 77889.0}, {"date": "2022-12-19", "close": 0.086, "volume": 225658.0}, {"date": "2022-12-20", "close": 0.084, "volume": 99923.0}, {"date": "2022-12-21", "close": 0.088, "volume": 89180.0}, {"date": "2022-12-22", "close": 0.086, "volume": 399738.0}, {"date": "2022-12-23", "close": 0.089, "volume": 188005.0}, {"date": "2022-12-28", "close": 0.088, "volume": 158898.0}, {"date": "2022-12-30", "close": 0.085, "volume": 102568.0}, {"date": "2023-01-03", "close": 0.087, "volume": 132140.0}, {"date": "2023-01-04", "close": 0.089, "volume": 194675.0}, {"date": "2023-01-06", "close": 0.09, "volume": 178096.0}, {"date": "2023-01-09", "close": 0.095, "volume": 271659.0}, {"date": "2023-01-11", "close": 0.1, "volume": 189039.0}, {"date": "2023-01-12", "close": 0.098, "volume": 57520.0}, {"date": "2023-01-13", "close": 0.098, "volume": 50000.0}, {"date": "2023-01-16", "close": 0.096, "volume": 662409.0}, {"date": "2023-01-17", "close": 0.096, "volume": 289953.0}, {"date": "2023-01-18", "close": 0.096, "volume": 20218.0}, {"date": "2023-01-19", "close": 0.1, "volume": 125000.0}, {"date": "2023-01-20", "close": 0.097, "volume": 199574.0}, {"date": "2023-01-23", "close": 0.097, "volume": 37700.0}, {"date": "2023-01-24", "close": 0.098, "volume": 250000.0}, {"date": "2023-01-25", "close": 0.096, "volume": 30000.0}, {"date": "2023-01-27", "close": 0.095, "volume": 125124.0}, {"date": "2023-01-30", "close": 0.095, "volume": 70613.0}, {"date": "2023-01-31", "close": 0.095, "volume": 42000.0}, {"date": "2023-02-01", "close": 0.09, "volume": 517195.0}, {"date": "2023-02-02", "close": 0.087, "volume": 178037.0}, {"date": "2023-02-03", "close": 0.091, "volume": 73750.0}, {"date": "2023-02-07", "close": 0.087, "volume": 191500.0}, {"date": "2023-02-08", "close": 0.086, "volume": 100000.0}, {"date": "2023-02-09", "close": 0.081, "volume": 543336.0}, {"date": "2023-02-10", "close": 0.08, "volume": 106102.0}, {"date": "2023-02-13", "close": 0.08, "volume": 19832.0}, {"date": "2023-02-14", "close": 0.085, "volume": 110788.0}, {"date": "2023-02-15", "close": 0.085, "volume": 250000.0}, {"date": "2023-02-16", "close": 0.082, "volume": 50000.0}, {"date": "2023-02-17", "close": 0.078, "volume": 120365.0}, {"date": "2023-02-20", "close": 0.075, "volume": 26000.0}, {"date": "2023-02-21", "close": 0.078, "volume": 62775.0}, {"date": "2023-02-22", "close": 0.076, "volume": 106880.0}, {"date": "2023-02-23", "close": 0.08, "volume": 51272.0}, {"date": "2023-02-24", "close": 0.078, "volume": 92290.0}, {"date": "2023-02-27", "close": 0.078, "volume": 53186.0}, {"date": "2023-03-02", "close": 0.075, "volume": 108628.0}, {"date": "2023-03-03", "close": 0.076, "volume": 6590.0}, {"date": "2023-03-06", "close": 0.077, "volume": 80427.0}, {"date": "2023-03-07", "close": 0.073, "volume": 2000.0}, {"date": "2023-03-08", "close": 0.073, "volume": 10000.0}, {"date": "2023-03-09", "close": 0.073, "volume": 10000.0}, {"date": "2023-03-10", "close": 0.074, "volume": 120000.0}, {"date": "2023-03-13", "close": 0.07, "volume": 350628.0}, {"date": "2023-03-15", "close": 0.073, "volume": 59770.0}, {"date": "2023-03-21", "close": 0.073, "volume": 13698.0}, {"date": "2023-03-22", "close": 0.073, "volume": 13698.0}, {"date": "2023-03-23", "close": 0.07, "volume": 152212.0}, {"date": "2023-03-24", "close": 0.074, "volume": 112532.0}, {"date": "2023-03-30", "close": 0.064, "volume": 222429.0}, {"date": "2023-04-03", "close": 0.073, "volume": 51095.0}, {"date": "2023-04-04", "close": 0.074, "volume": 203267.0}, {"date": "2023-04-05", "close": 0.072, "volume": 301340.0}, {"date": "2023-04-11", "close": 0.071, "volume": 19382.0}, {"date": "2023-04-14", "close": 0.066, "volume": 23907.0}, {"date": "2023-04-19", "close": 0.069, "volume": 270665.0}, {"date": "2023-04-20", "close": 0.068, "volume": 110000.0}, {"date": "2023-04-21", "close": 0.0735, "volume": 35782.0}, {"date": "2023-04-24", "close": 0.074, "volume": 1000.0}, {"date": "2023-04-26", "close": 0.07, "volume": 9218.0}, {"date": "2023-04-27", "close": 0.071, "volume": 78805.0}, {"date": "2023-05-01", "close": 0.068, "volume": 115000.0}, {"date": "2023-05-02", "close": 0.068, "volume": 201895.0}, {"date": "2023-05-03", "close": 0.065, "volume": 178995.0}, {"date": "2023-05-04", "close": 0.064, "volume": 86143.0}, {"date": "2023-05-08", "close": 0.064, "volume": 63278.0}, {"date": "2023-05-09", "close": 0.064, "volume": 38769.0}, {"date": "2023-05-10", "close": 0.062, "volume": 120764.0}, {"date": "2023-05-11", "close": 0.062, "volume": 27441.0}, {"date": "2023-05-12", "close": 0.06, "volume": 67895.0}, {"date": "2023-05-15", "close": 0.055, "volume": 29036.0}, {"date": "2023-05-16", "close": 0.057, "volume": 149959.0}, {"date": "2023-05-17", "close": 0.057, "volume": 41.0}, {"date": "2023-05-18", "close": 0.058, "volume": 221011.0}, {"date": "2023-05-19", "close": 0.066, "volume": 50000.0}, {"date": "2023-05-22", "close": 0.064, "volume": 15625.0}, {"date": "2023-05-23", "close": 0.064, "volume": 31250.0}, {"date": "2023-05-26", "close": 0.057, "volume": 20526.0}, {"date": "2023-05-29", "close": 0.057, "volume": 95447.0}, {"date": "2023-05-30", "close": 0.057, "volume": 2232.0}, {"date": "2023-06-01", "close": 0.057, "volume": 136325.0}, {"date": "2023-06-02", "close": 0.055, "volume": 241786.0}, {"date": "2023-06-08", "close": 0.055, "volume": 50000.0}, {"date": "2023-06-13", "close": 0.056, "volume": 50000.0}, {"date": "2023-06-15", "close": 0.055, "volume": 89875.0}, {"date": "2023-06-20", "close": 0.046, "volume": 163929.0}, {"date": "2023-06-21", "close": 0.05, "volume": 52000.0}, {"date": "2023-06-22", "close": 0.048, "volume": 12415.0}, {"date": "2023-06-23", "close": 0.047, "volume": 248606.0}, {"date": "2023-06-27", "close": 0.048, "volume": 11949.0}, {"date": "2023-06-28", "close": 0.046, "volume": 79994.0}, {"date": "2023-06-29", "close": 0.045, "volume": 85514.0}, {"date": "2023-06-30", "close": 0.047, "volume": 50294.0}, {"date": "2023-07-03", "close": 0.055, "volume": 93354.0}, {"date": "2023-07-04", "close": 0.052, "volume": 7826.0}, {"date": "2023-07-05", "close": 0.052, "volume": 12682.0}, {"date": "2023-07-06", "close": 0.052, "volume": 107571.0}, {"date": "2023-07-07", "close": 0.055, "volume": 36363.0}, {"date": "2023-07-12", "close": 0.055, "volume": 18173.0}, {"date": "2023-07-31", "close": 0.054, "volume": 5.0}, {"date": "2023-08-01", "close": 0.052, "volume": 9196.0}, {"date": "2023-08-02", "close": 0.045, "volume": 136894.0}, {"date": "2023-08-09", "close": 0.043, "volume": 40000.0}, {"date": "2023-08-11", "close": 0.04, "volume": 86231.0}, {"date": "2023-08-15", "close": 0.039, "volume": 50000.0}, {"date": "2023-08-16", "close": 0.031, "volume": 236893.0}, {"date": "2023-08-31", "close": 0.033, "volume": 54971.0}, {"date": "2023-09-01", "close": 0.035, "volume": 271606.0}, {"date": "2023-09-04", "close": 0.033, "volume": 976971.0}, {"date": "2023-09-06", "close": 0.033, "volume": 6451.0}, {"date": "2023-09-08", "close": 0.038, "volume": 564988.0}, {"date": "2023-09-11", "close": 0.035, "volume": 158349.0}, {"date": "2023-09-12", "close": 0.032, "volume": 416531.0}, {"date": "2023-09-13", "close": 0.035, "volume": 70608.0}, {"date": "2023-09-14", "close": 0.035, "volume": 22164.0}, {"date": "2023-09-15", "close": 0.033, "volume": 3854.0}, {"date": "2023-09-20", "close": 0.034, "volume": 214374.0}, {"date": "2023-09-21", "close": 0.033, "volume": 100000.0}, {"date": "2023-09-26", "close": 0.032, "volume": 104883.0}, {"date": "2023-09-28", "close": 0.031, "volume": 300000.0}, {"date": "2023-09-29", "close": 0.033, "volume": 50000.0}, {"date": "2023-10-02", "close": 0.034, "volume": 190697.0}, {"date": "2023-10-03", "close": 0.032, "volume": 72000.0}, {"date": "2023-10-11", "close": 0.036, "volume": 100000.0}, {"date": "2023-10-17", "close": 0.036, "volume": 1983662.0}, {"date": "2023-10-18", "close": 0.03, "volume": 258737.0}, {"date": "2023-10-19", "close": 0.03, "volume": 113267.0}, {"date": "2023-10-20", "close": 0.03, "volume": 262501.0}, {"date": "2023-10-23", "close": 0.029, "volume": 608444.0}, {"date": "2023-10-24", "close": 0.028, "volume": 1029500.0}, {"date": "2023-10-25", "close": 0.027, "volume": 206352.0}, {"date": "2023-10-26", "close": 0.027, "volume": 63460.0}, {"date": "2023-10-27", "close": 0.03, "volume": 266300.0}, {"date": "2023-10-30", "close": 0.03, "volume": 73220.0}, {"date": "2023-10-31", "close": 0.03, "volume": 975226.0}, {"date": "2023-11-01", "close": 0.03, "volume": 210000.0}, {"date": "2023-11-02", "close": 0.033, "volume": 32000.0}, {"date": "2023-11-03", "close": 0.028, "volume": 260000.0}, {"date": "2023-11-07", "close": 0.028, "volume": 390006.0}, {"date": "2023-11-08", "close": 0.025, "volume": 20000.0}, {"date": "2023-11-09", "close": 0.028, "volume": 1043843.0}, {"date": "2023-11-10", "close": 0.028, "volume": 1460383.0}, {"date": "2023-11-13", "close": 0.028, "volume": 232098.0}, {"date": "2023-11-14", "close": 0.029, "volume": 149335.0}, {"date": "2023-11-15", "close": 0.033, "volume": 555636.0}, {"date": "2023-11-16", "close": 0.03, "volume": 786004.0}, {"date": "2023-11-17", "close": 0.03, "volume": 250000.0}, {"date": "2023-11-20", "close": 0.031, "volume": 1844971.0}, {"date": "2023-11-21", "close": 0.031, "volume": 671803.0}, {"date": "2023-11-22", "close": 0.031, "volume": 50000.0}, {"date": "2023-11-23", "close": 0.031, "volume": 110000.0}, {"date": "2023-11-24", "close": 0.034, "volume": 707843.0}, {"date": "2023-11-27", "close": 0.032, "volume": 1761423.0}, {"date": "2023-11-28", "close": 0.03, "volume": 2027923.0}, {"date": "2023-11-29", "close": 0.032, "volume": 337269.0}, {"date": "2023-11-30", "close": 0.031, "volume": 516493.0}, {"date": "2023-12-01", "close": 0.031, "volume": 449138.0}, {"date": "2023-12-04", "close": 0.035, "volume": 587281.0}, {"date": "2023-12-05", "close": 0.034, "volume": 945201.0}, {"date": "2023-12-06", "close": 0.033, "volume": 614959.0}, {"date": "2023-12-07", "close": 0.033, "volume": 116600.0}, {"date": "2023-12-08", "close": 0.035, "volume": 444412.0}, {"date": "2023-12-11", "close": 0.038, "volume": 3140658.0}, {"date": "2023-12-12", "close": 0.036, "volume": 2246520.0}, {"date": "2023-12-13", "close": 0.027, "volume": 5230591.0}, {"date": "2023-12-14", "close": 0.028, "volume": 1612288.0}, {"date": "2023-12-15", "close": 0.027, "volume": 170503.0}, {"date": "2023-12-18", "close": 0.025, "volume": 1152903.0}, {"date": "2023-12-19", "close": 0.025, "volume": 1217821.0}, {"date": "2023-12-20", "close": 0.03, "volume": 1667904.0}, {"date": "2023-12-21", "close": 0.027, "volume": 763150.0}, {"date": "2023-12-22", "close": 0.028, "volume": 3683912.0}, {"date": "2023-12-27", "close": 0.029, "volume": 1308168.0}, {"date": "2023-12-28", "close": 0.028, "volume": 254622.0}, {"date": "2023-12-29", "close": 0.028, "volume": 382645.0}, {"date": "2024-01-02", "close": 0.031, "volume": 949955.0}, {"date": "2024-01-03", "close": 0.026, "volume": 1633228.0}, {"date": "2024-01-04", "close": 0.034, "volume": 3260788.0}, {"date": "2024-01-05", "close": 0.04, "volume": 17915679.0}, {"date": "2024-01-08", "close": 0.035, "volume": 12709083.0}, {"date": "2024-01-09", "close": 0.044, "volume": 31360416.0}, {"date": "2024-01-12", "close": 0.038, "volume": 12410981.0}, {"date": "2024-01-15", "close": 0.035, "volume": 4295560.0}, {"date": "2024-01-16", "close": 0.037, "volume": 3235226.0}, {"date": "2024-01-17", "close": 0.035, "volume": 1468418.0}, {"date": "2024-01-18", "close": 0.036, "volume": 5683168.0}, {"date": "2024-01-19", "close": 0.037, "volume": 2494737.0}, {"date": "2024-01-22", "close": 0.036, "volume": 2852848.0}, {"date": "2024-01-23", "close": 0.031, "volume": 4919961.0}, {"date": "2024-01-24", "close": 0.032, "volume": 1257629.0}, {"date": "2024-01-25", "close": 0.033, "volume": 2130937.0}, {"date": "2024-01-29", "close": 0.035, "volume": 4381256.0}, {"date": "2024-01-30", "close": 0.037, "volume": 3973445.0}, {"date": "2024-01-31", "close": 0.036, "volume": 21785505.0}, {"date": "2024-02-01", "close": 0.032, "volume": 5895341.0}, {"date": "2024-02-02", "close": 0.033, "volume": 3348850.0}, {"date": "2024-02-05", "close": 0.03, "volume": 2963670.0}, {"date": "2024-02-06", "close": 0.032, "volume": 2970527.0}, {"date": "2024-02-07", "close": 0.033, "volume": 4060886.0}, {"date": "2024-02-08", "close": 0.036, "volume": 3501698.0}, {"date": "2024-02-09", "close": 0.039, "volume": 3862539.0}, {"date": "2024-02-12", "close": 0.038, "volume": 2396766.0}, {"date": "2024-02-13", "close": 0.036, "volume": 1358893.0}, {"date": "2024-02-14", "close": 0.036, "volume": 1389147.0}, {"date": "2024-02-15", "close": 0.037, "volume": 2411165.0}, {"date": "2024-02-16", "close": 0.04, "volume": 2873223.0}, {"date": "2024-02-19", "close": 0.038, "volume": 6715996.0}, {"date": "2024-02-20", "close": 0.04, "volume": 4231501.0}, {"date": "2024-02-21", "close": 0.047, "volume": 28107967.0}, {"date": "2024-02-22", "close": 0.043, "volume": 5176587.0}, {"date": "2024-02-23", "close": 0.043, "volume": 2203035.0}, {"date": "2024-02-26", "close": 0.042, "volume": 8639923.0}, {"date": "2024-02-27", "close": 0.038, "volume": 6379692.0}, {"date": "2024-02-28", "close": 0.034, "volume": 4396825.0}, {"date": "2024-02-29", "close": 0.037, "volume": 4366449.0}, {"date": "2024-03-01", "close": 0.035, "volume": 7910827.0}, {"date": "2024-03-04", "close": 0.033, "volume": 2978336.0}, {"date": "2024-03-05", "close": 0.032, "volume": 6822604.0}, {"date": "2024-03-06", "close": 0.031, "volume": 2540484.0}, {"date": "2024-03-07", "close": 0.031, "volume": 1302857.0}, {"date": "2024-03-08", "close": 0.033, "volume": 1866008.0}, {"date": "2024-03-11", "close": 0.031, "volume": 1462075.0}, {"date": "2024-03-12", "close": 0.031, "volume": 1953515.0}, {"date": "2024-03-13", "close": 0.03, "volume": 1243603.0}, {"date": "2024-03-14", "close": 0.03, "volume": 3082853.0}, {"date": "2024-03-15", "close": 0.031, "volume": 1461919.0}, {"date": "2024-03-18", "close": 0.03, "volume": 1107721.0}, {"date": "2024-03-19", "close": 0.034, "volume": 234234.0}, {"date": "2024-03-20", "close": 0.03, "volume": 3049992.0}, {"date": "2024-03-21", "close": 0.029, "volume": 1121368.0}, {"date": "2024-03-22", "close": 0.028, "volume": 1205755.0}, {"date": "2024-03-25", "close": 0.028, "volume": 2212506.0}, {"date": "2024-03-26", "close": 0.026, "volume": 6756627.0}, {"date": "2024-03-27", "close": 0.025, "volume": 2649749.0}, {"date": "2024-03-28", "close": 0.025, "volume": 2795737.0}, {"date": "2024-04-02", "close": 0.024, "volume": 2516148.0}, {"date": "2024-04-03", "close": 0.024, "volume": 854255.0}, {"date": "2024-04-04", "close": 0.026, "volume": 2401596.0}, {"date": "2024-04-05", "close": 0.025, "volume": 547843.0}, {"date": "2024-04-08", "close": 0.027, "volume": 259828.0}, {"date": "2024-04-09", "close": 0.027, "volume": 193631.0}, {"date": "2024-04-10", "close": 0.027, "volume": 210110.0}, {"date": "2024-04-11", "close": 0.03, "volume": 5698284.0}, {"date": "2024-04-12", "close": 0.033, "volume": 3597622.0}, {"date": "2024-04-15", "close": 0.031, "volume": 3861185.0}, {"date": "2024-04-16", "close": 0.03, "volume": 1318039.0}, {"date": "2024-04-17", "close": 0.03, "volume": 1060634.0}, {"date": "2024-04-18", "close": 0.028, "volume": 2198289.0}, {"date": "2024-04-19", "close": 0.027, "volume": 1915715.0}, {"date": "2024-04-22", "close": 0.033, "volume": 12678797.0}, {"date": "2024-04-23", "close": 0.045, "volume": 21918190.0}, {"date": "2024-04-24", "close": 0.041, "volume": 20112038.0}, {"date": "2024-04-26", "close": 0.069, "volume": 60030528.0}, {"date": "2024-04-29", "close": 0.085, "volume": 57291927.0}, {"date": "2024-04-30", "close": 0.077, "volume": 25880042.0}, {"date": "2024-05-01", "close": 0.098, "volume": 63158901.0}, {"date": "2024-05-02", "close": 0.095, "volume": 17490621.0}, {"date": "2024-05-03", "close": 0.145, "volume": 39665132.0}, {"date": "2024-05-06", "close": 0.098, "volume": 55298903.0}, {"date": "2024-05-07", "close": 0.089, "volume": 25353255.0}, {"date": "2024-05-08", "close": 0.077, "volume": 26187021.0}, {"date": "2024-05-09", "close": 0.098, "volume": 34341264.0}, {"date": "2024-05-10", "close": 0.094, "volume": 25414194.0}, {"date": "2024-05-13", "close": 0.099, "volume": 18383957.0}, {"date": "2024-05-14", "close": 0.125, "volume": 17828128.0}, {"date": "2024-05-15", "close": 0.12, "volume": 20124181.0}, {"date": "2024-05-16", "close": 0.11, "volume": 7109418.0}, {"date": "2024-05-17", "close": 0.14, "volume": 10156944.0}, {"date": "2024-05-22", "close": 0.12, "volume": 11895065.0}, {"date": "2024-05-23", "close": 0.11, "volume": 4452697.0}, {"date": "2024-05-24", "close": 0.115, "volume": 2692922.0}, {"date": "2024-05-27", "close": 0.125, "volume": 4638634.0}, {"date": "2024-05-28", "close": 0.11, "volume": 1704570.0}, {"date": "2024-05-29", "close": 0.1, "volume": 7255126.0}, {"date": "2024-05-30", "close": 0.1, "volume": 6207045.0}, {"date": "2024-05-31", "close": 0.093, "volume": 13063581.0}, {"date": "2024-06-03", "close": 0.097, "volume": 14030447.0}, {"date": "2024-06-04", "close": 0.095, "volume": 4474459.0}, {"date": "2024-06-05", "close": 0.083, "volume": 8366470.0}, {"date": "2024-06-06", "close": 0.079, "volume": 4237486.0}, {"date": "2024-06-07", "close": 0.076, "volume": 4194515.0}, {"date": "2024-06-11", "close": 0.071, "volume": 7427431.0}, {"date": "2024-06-12", "close": 0.072, "volume": 4151081.0}, {"date": "2024-06-13", "close": 0.066, "volume": 4290852.0}, {"date": "2024-06-14", "close": 0.079, "volume": 11845983.0}, {"date": "2024-06-17", "close": 0.074, "volume": 5599337.0}, {"date": "2024-06-18", "close": 0.089, "volume": 15423266.0}, {"date": "2024-06-19", "close": 0.115, "volume": 18343078.0}, {"date": "2024-06-20", "close": 0.105, "volume": 12373299.0}, {"date": "2024-06-21", "close": 0.1, "volume": 5359515.0}, {"date": "2024-06-24", "close": 0.12, "volume": 11919296.0}, {"date": "2024-06-25", "close": 0.105, "volume": 9093133.0}, {"date": "2024-06-26", "close": 0.11, "volume": 5195174.0}, {"date": "2024-06-27", "close": 0.105, "volume": 5152874.0}, {"date": "2024-06-28", "close": 0.11, "volume": 3610682.0}, {"date": "2024-07-01", "close": 0.115, "volume": 4193590.0}, {"date": "2024-07-02", "close": 0.105, "volume": 3005602.0}, {"date": "2024-07-03", "close": 0.11, "volume": 3200675.0}, {"date": "2024-07-04", "close": 0.135, "volume": 15322006.0}, {"date": "2024-07-05", "close": 0.145, "volume": 12036311.0}, {"date": "2024-07-08", "close": 0.135, "volume": 10207410.0}, {"date": "2024-07-09", "close": 0.145, "volume": 3277136.0}, {"date": "2024-07-10", "close": 0.135, "volume": 7530454.0}, {"date": "2024-07-11", "close": 0.13, "volume": 5739146.0}, {"date": "2024-07-12", "close": 0.12, "volume": 3110773.0}, {"date": "2024-07-15", "close": 0.12, "volume": 5426712.0}, {"date": "2024-07-16", "close": 0.105, "volume": 6667441.0}, {"date": "2024-07-17", "close": 0.105, "volume": 2426589.0}, {"date": "2024-07-18", "close": 0.1, "volume": 2372435.0}, {"date": "2024-07-19", "close": 0.105, "volume": 881039.0}, {"date": "2024-07-22", "close": 0.098, "volume": 3759782.0}, {"date": "2024-07-23", "close": 0.093, "volume": 3598852.0}, {"date": "2024-07-24", "close": 0.099, "volume": 4821664.0}, {"date": "2024-07-25", "close": 0.091, "volume": 3474004.0}, {"date": "2024-07-26", "close": 0.1, "volume": 5993625.0}, {"date": "2024-07-29", "close": 0.077, "volume": 14093650.0}, {"date": "2024-07-30", "close": 0.051, "volume": 37281817.0}, {"date": "2024-07-31", "close": 0.047, "volume": 9437389.0}, {"date": "2024-08-01", "close": 0.041, "volume": 9412359.0}, {"date": "2024-08-02", "close": 0.041, "volume": 10092228.0}, {"date": "2024-08-05", "close": 0.035, "volume": 7572749.0}, {"date": "2024-08-06", "close": 0.038, "volume": 6097234.0}, {"date": "2024-08-07", "close": 0.036, "volume": 6111099.0}, {"date": "2024-08-08", "close": 0.034, "volume": 2923942.0}, {"date": "2024-08-09", "close": 0.035, "volume": 1666119.0}, {"date": "2024-08-12", "close": 0.038, "volume": 5440621.0}, {"date": "2024-08-13", "close": 0.036, "volume": 1813045.0}, {"date": "2024-08-14", "close": 0.041, "volume": 4203571.0}, {"date": "2024-08-15", "close": 0.04, "volume": 2484473.0}, {"date": "2024-08-16", "close": 0.042, "volume": 4382057.0}, {"date": "2024-08-19", "close": 0.041, "volume": 2091174.0}, {"date": "2024-08-20", "close": 0.039, "volume": 1585298.0}, {"date": "2024-08-21", "close": 0.038, "volume": 1532102.0}, {"date": "2024-08-22", "close": 0.038, "volume": 979438.0}, {"date": "2024-08-23", "close": 0.039, "volume": 1309537.0}, {"date": "2024-08-26", "close": 0.036, "volume": 5161018.0}, {"date": "2024-08-27", "close": 0.032, "volume": 2984518.0}, {"date": "2024-08-28", "close": 0.031, "volume": 2579184.0}, {"date": "2024-08-29", "close": 0.029, "volume": 5102151.0}, {"date": "2024-08-30", "close": 0.028, "volume": 2160222.0}, {"date": "2024-09-02", "close": 0.031, "volume": 8995637.0}, {"date": "2024-09-03", "close": 0.027, "volume": 5584800.0}, {"date": "2024-09-04", "close": 0.025, "volume": 1289061.0}, {"date": "2024-09-05", "close": 0.027, "volume": 980743.0}, {"date": "2024-09-06", "close": 0.024, "volume": 2746265.0}, {"date": "2024-09-09", "close": 0.024, "volume": 1288374.0}, {"date": "2024-09-10", "close": 0.025, "volume": 1593900.0}, {"date": "2024-09-11", "close": 0.024, "volume": 2016509.0}, {"date": "2024-09-12", "close": 0.026, "volume": 2019631.0}, {"date": "2024-09-13", "close": 0.025, "volume": 1424977.0}, {"date": "2024-09-16", "close": 0.025, "volume": 5939547.0}, {"date": "2024-09-17", "close": 0.025, "volume": 1514642.0}, {"date": "2024-09-18", "close": 0.023, "volume": 2266344.0}, {"date": "2024-09-19", "close": 0.023, "volume": 2048001.0}, {"date": "2024-09-20", "close": 0.024, "volume": 2604948.0}, {"date": "2024-09-23", "close": 0.024, "volume": 1092163.0}, {"date": "2024-09-24", "close": 0.023, "volume": 3336126.0}, {"date": "2024-09-25", "close": 0.023, "volume": 2339192.0}, {"date": "2024-09-26", "close": 0.029, "volume": 7892375.0}, {"date": "2024-09-27", "close": 0.026, "volume": 2880749.0}, {"date": "2024-09-30", "close": 0.026, "volume": 1547824.0}, {"date": "2024-10-01", "close": 0.025, "volume": 1021144.0}, {"date": "2024-10-02", "close": 0.026, "volume": 5634328.0}, {"date": "2024-10-03", "close": 0.026, "volume": 1311309.0}, {"date": "2024-10-04", "close": 0.026, "volume": 2077899.0}, {"date": "2024-10-07", "close": 0.025, "volume": 564145.0}, {"date": "2024-10-08", "close": 0.024, "volume": 858699.0}, {"date": "2024-10-09", "close": 0.025, "volume": 415524.0}, {"date": "2024-10-10", "close": 0.024, "volume": 3211515.0}, {"date": "2024-10-11", "close": 0.024, "volume": 369941.0}, {"date": "2024-10-14", "close": 0.024, "volume": 2012818.0}, {"date": "2024-10-15", "close": 0.023, "volume": 482994.0}, {"date": "2024-10-16", "close": 0.023, "volume": 2707581.0}, {"date": "2024-10-17", "close": 0.023, "volume": 3473909.0}, {"date": "2024-10-18", "close": 0.022, "volume": 2631152.0}, {"date": "2024-10-21", "close": 0.02, "volume": 3983451.0}, {"date": "2024-10-22", "close": 0.02, "volume": 1643300.0}, {"date": "2024-10-23", "close": 0.019, "volume": 5558794.0}, {"date": "2024-10-24", "close": 0.019, "volume": 429511.0}, {"date": "2024-10-25", "close": 0.019, "volume": 2600491.0}, {"date": "2024-10-28", "close": 0.019, "volume": 3033973.0}, {"date": "2024-10-29", "close": 0.018, "volume": 658933.0}, {"date": "2024-10-30", "close": 0.018, "volume": 447522.0}, {"date": "2024-10-31", "close": 0.019, "volume": 882260.0}, {"date": "2024-11-01", "close": 0.018, "volume": 5184.0}, {"date": "2024-11-04", "close": 0.018, "volume": 3260697.0}, {"date": "2024-11-05", "close": 0.017, "volume": 275019.0}, {"date": "2024-11-06", "close": 0.016, "volume": 286504.0}, {"date": "2024-11-07", "close": 0.016, "volume": 454536.0}, {"date": "2024-11-08", "close": 0.016, "volume": 854455.0}, {"date": "2024-11-11", "close": 0.016, "volume": 317756.0}, {"date": "2024-11-12", "close": 0.017, "volume": 818666.0}, {"date": "2024-11-13", "close": 0.016, "volume": 286815.0}, {"date": "2024-11-14", "close": 0.016, "volume": 298620.0}, {"date": "2024-11-15", "close": 0.016, "volume": 2081064.0}, {"date": "2024-11-18", "close": 0.014, "volume": 2849615.0}, {"date": "2024-11-19", "close": 0.014, "volume": 4429332.0}, {"date": "2024-11-20", "close": 0.013, "volume": 1904754.0}, {"date": "2024-11-21", "close": 0.013, "volume": 574964.0}, {"date": "2024-11-22", "close": 0.013, "volume": 79400.0}, {"date": "2024-11-25", "close": 0.013, "volume": 643490.0}, {"date": "2024-11-26", "close": 0.0135, "volume": 479519.0}, {"date": "2024-11-27", "close": 0.012, "volume": 2410682.0}, {"date": "2024-11-28", "close": 0.011, "volume": 2170622.0}, {"date": "2024-11-29", "close": 0.012, "volume": 8035040.0}, {"date": "2024-12-02", "close": 0.011, "volume": 2023193.0}, {"date": "2024-12-03", "close": 0.012, "volume": 7228508.0}, {"date": "2024-12-04", "close": 0.013, "volume": 475846.0}, {"date": "2024-12-05", "close": 0.012, "volume": 2735549.0}, {"date": "2024-12-06", "close": 0.011, "volume": 2511817.0}, {"date": "2024-12-09", "close": 0.011, "volume": 417070.0}, {"date": "2024-12-10", "close": 0.011, "volume": 205428.0}, {"date": "2024-12-11", "close": 0.012, "volume": 213411.0}, {"date": "2024-12-12", "close": 0.012, "volume": 1188826.0}, {"date": "2024-12-13", "close": 0.012, "volume": 936533.0}, {"date": "2024-12-16", "close": 0.012, "volume": 250000.0}, {"date": "2024-12-17", "close": 0.012, "volume": 4125503.0}, {"date": "2024-12-18", "close": 0.0115, "volume": 103759.0}, {"date": "2024-12-19", "close": 0.012, "volume": 3161160.0}, {"date": "2024-12-20", "close": 0.011, "volume": 790865.0}, {"date": "2024-12-23", "close": 0.012, "volume": 724705.0}, {"date": "2024-12-24", "close": 0.0115, "volume": 33000.0}, {"date": "2024-12-27", "close": 0.0115, "volume": 5000.0}, {"date": "2024-12-30", "close": 0.012, "volume": 1133594.0}, {"date": "2024-12-31", "close": 0.011, "volume": 326650.0}, {"date": "2025-01-02", "close": 0.012, "volume": 650524.0}, {"date": "2025-01-03", "close": 0.012, "volume": 418291.0}, {"date": "2025-01-06", "close": 0.011, "volume": 414622.0}, {"date": "2025-01-07", "close": 0.011, "volume": 265000.0}, {"date": "2025-01-08", "close": 0.011, "volume": 901293.0}, {"date": "2025-01-09", "close": 0.011, "volume": 353394.0}, {"date": "2025-01-10", "close": 0.011, "volume": 107537.0}, {"date": "2025-01-13", "close": 0.012, "volume": 392267.0}, {"date": "2025-01-14", "close": 0.012, "volume": 50000.0}, {"date": "2025-01-15", "close": 0.011, "volume": 1579003.0}, {"date": "2025-01-16", "close": 0.011, "volume": 846612.0}, {"date": "2025-01-20", "close": 0.011, "volume": 536429.0}, {"date": "2025-01-21", "close": 0.011, "volume": 439777.0}, {"date": "2025-01-22", "close": 0.011, "volume": 370106.0}, {"date": "2025-01-24", "close": 0.011, "volume": 60000.0}, {"date": "2025-01-28", "close": 0.011, "volume": 41246.0}, {"date": "2025-01-29", "close": 0.011, "volume": 2208630.0}, {"date": "2025-01-30", "close": 0.011, "volume": 170637.0}, {"date": "2025-01-31", "close": 0.012, "volume": 2729935.0}, {"date": "2025-02-03", "close": 0.011, "volume": 5056879.0}, {"date": "2025-02-04", "close": 0.011, "volume": 100000.0}, {"date": "2025-02-05", "close": 0.011, "volume": 27712.0}, {"date": "2025-02-06", "close": 0.011, "volume": 810989.0}, {"date": "2025-02-07", "close": 0.012, "volume": 2309419.0}, {"date": "2025-02-10", "close": 0.013, "volume": 5413379.0}, {"date": "2025-02-11", "close": 0.017, "volume": 11363974.0}, {"date": "2025-02-12", "close": 0.02, "volume": 8461661.0}, {"date": "2025-02-13", "close": 0.019, "volume": 2384639.0}, {"date": "2025-02-14", "close": 0.017, "volume": 1965001.0}, {"date": "2025-02-17", "close": 0.018, "volume": 1088180.0}, {"date": "2025-02-18", "close": 0.018, "volume": 869046.0}, {"date": "2025-02-19", "close": 0.017, "volume": 1153972.0}, {"date": "2025-02-20", "close": 0.018, "volume": 1763884.0}, {"date": "2025-02-21", "close": 0.018, "volume": 735871.0}, {"date": "2025-02-24", "close": 0.019, "volume": 1351424.0}, {"date": "2025-02-25", "close": 0.013, "volume": 11743381.0}, {"date": "2025-02-26", "close": 0.013, "volume": 365999.0}, {"date": "2025-02-27", "close": 0.013, "volume": 1773352.0}, {"date": "2025-02-28", "close": 0.011, "volume": 8401326.0}, {"date": "2025-03-03", "close": 0.011, "volume": 6186.0}, {"date": "2025-03-04", "close": 0.011, "volume": 140640.0}, {"date": "2025-03-05", "close": 0.0115, "volume": 3782857.0}, {"date": "2025-03-06", "close": 0.0115, "volume": 292400.0}, {"date": "2025-03-07", "close": 0.011, "volume": 120000.0}, {"date": "2025-03-10", "close": 0.012, "volume": 131167.0}, {"date": "2025-03-11", "close": 0.011, "volume": 120000.0}, {"date": "2025-03-12", "close": 0.012, "volume": 2794498.0}, {"date": "2025-03-13", "close": 0.012, "volume": 276770.0}, {"date": "2025-03-14", "close": 0.012, "volume": 1117919.0}, {"date": "2025-03-17", "close": 0.012, "volume": 289273.0}, {"date": "2025-03-18", "close": 0.014, "volume": 2657793.0}, {"date": "2025-03-20", "close": 0.014, "volume": 192896.0}, {"date": "2025-03-21", "close": 0.013, "volume": 361815.0}, {"date": "2025-03-24", "close": 0.013, "volume": 261412.0}, {"date": "2025-03-25", "close": 0.013, "volume": 274752.0}, {"date": "2025-03-26", "close": 0.013, "volume": 136000.0}, {"date": "2025-03-27", "close": 0.015, "volume": 520000.0}, {"date": "2025-03-28", "close": 0.015, "volume": 327274.0}, {"date": "2025-03-31", "close": 0.014, "volume": 210713.0}, {"date": "2025-04-01", "close": 0.014, "volume": 360561.0}, {"date": "2025-04-02", "close": 0.014, "volume": 1362971.0}, {"date": "2025-04-03", "close": 0.015, "volume": 459676.0}, {"date": "2025-04-04", "close": 0.014, "volume": 612731.0}, {"date": "2025-04-07", "close": 0.012, "volume": 2210079.0}, {"date": "2025-04-08", "close": 0.013, "volume": 338440.0}, {"date": "2025-04-09", "close": 0.012, "volume": 476131.0}, {"date": "2025-04-10", "close": 0.013, "volume": 505000.0}, {"date": "2025-04-11", "close": 0.013, "volume": 1029201.0}, {"date": "2025-04-14", "close": 0.012, "volume": 100000.0}, {"date": "2025-04-15", "close": 0.013, "volume": 1454789.0}, {"date": "2025-04-16", "close": 0.013, "volume": 372590.0}, {"date": "2025-04-17", "close": 0.013, "volume": 440333.0}, {"date": "2025-04-22", "close": 0.012, "volume": 1435505.0}, {"date": "2025-04-23", "close": 0.013, "volume": 138723.0}, {"date": "2025-04-28", "close": 0.014, "volume": 438010.0}, {"date": "2025-04-29", "close": 0.012, "volume": 2873383.0}, {"date": "2025-04-30", "close": 0.013, "volume": 129558.0}, {"date": "2025-05-01", "close": 0.013, "volume": 732026.0}, {"date": "2025-05-02", "close": 0.014, "volume": 7065.0}, {"date": "2025-05-05", "close": 0.013, "volume": 313846.0}, {"date": "2025-05-06", "close": 0.0135, "volume": 233206.0}, {"date": "2025-05-07", "close": 0.014, "volume": 202781.0}, {"date": "2025-05-08", "close": 0.014, "volume": 229144.0}, {"date": "2025-05-09", "close": 0.014, "volume": 232294.0}, {"date": "2025-05-12", "close": 0.013, "volume": 251790.0}, {"date": "2025-05-13", "close": 0.013, "volume": 340599.0}, {"date": "2025-05-14", "close": 0.013, "volume": 18000.0}, {"date": "2025-05-16", "close": 0.0135, "volume": 2229.0}, {"date": "2025-05-19", "close": 0.0135, "volume": 87127.0}, {"date": "2025-05-20", "close": 0.013, "volume": 122220.0}, {"date": "2025-05-21", "close": 0.013, "volume": 339199.0}, {"date": "2025-05-22", "close": 0.014, "volume": 1537780.0}, {"date": "2025-05-23", "close": 0.014, "volume": 870000.0}, {"date": "2025-05-26", "close": 0.013, "volume": 171021.0}, {"date": "2025-05-27", "close": 0.013, "volume": 299024.0}, {"date": "2025-05-28", "close": 0.012, "volume": 1560567.0}, {"date": "2025-05-29", "close": 0.013, "volume": 88000.0}, {"date": "2025-05-30", "close": 0.012, "volume": 180629.0}, {"date": "2025-06-02", "close": 0.013, "volume": 248300.0}, {"date": "2025-06-03", "close": 0.013, "volume": 1401180.0}, {"date": "2025-06-04", "close": 0.012, "volume": 621056.0}, {"date": "2025-06-05", "close": 0.013, "volume": 1139180.0}, {"date": "2025-06-06", "close": 0.013, "volume": 1555346.0}, {"date": "2025-06-10", "close": 0.012, "volume": 3631464.0}, {"date": "2025-06-11", "close": 0.011, "volume": 3211874.0}, {"date": "2025-06-12", "close": 0.012, "volume": 1522931.0}, {"date": "2025-06-13", "close": 0.013, "volume": 404944.0}, {"date": "2025-06-16", "close": 0.012, "volume": 522764.0}, {"date": "2025-06-17", "close": 0.012, "volume": 130178.0}, {"date": "2025-06-19", "close": 0.013, "volume": 1456786.0}, {"date": "2025-06-20", "close": 0.013, "volume": 20000.0}, {"date": "2025-06-23", "close": 0.012, "volume": 1045305.0}, {"date": "2025-06-24", "close": 0.012, "volume": 97714.0}, {"date": "2025-06-25", "close": 0.012, "volume": 870467.0}, {"date": "2025-06-26", "close": 0.012, "volume": 2119699.0}, {"date": "2025-06-27", "close": 0.012, "volume": 811503.0}, {"date": "2025-06-30", "close": 0.011, "volume": 819482.0}, {"date": "2025-07-02", "close": 0.012, "volume": 863373.0}, {"date": "2025-07-03", "close": 0.012, "volume": 165010.0}, {"date": "2025-07-04", "close": 0.012, "volume": 582608.0}, {"date": "2025-07-07", "close": 0.012, "volume": 31785.0}, {"date": "2025-07-08", "close": 0.012, "volume": 575005.0}, {"date": "2025-07-09", "close": 0.013, "volume": 345550.0}, {"date": "2025-07-10", "close": 0.013, "volume": 100000.0}, {"date": "2025-07-11", "close": 0.012, "volume": 55032.0}, {"date": "2025-07-14", "close": 0.013, "volume": 916522.0}, {"date": "2025-07-15", "close": 0.014, "volume": 6529495.0}, {"date": "2025-07-16", "close": 0.015, "volume": 70000.0}, {"date": "2025-07-17", "close": 0.015, "volume": 2885021.0}, {"date": "2025-07-18", "close": 0.017, "volume": 2043750.0}, {"date": "2025-07-21", "close": 0.016, "volume": 1040846.0}, {"date": "2025-07-22", "close": 0.015, "volume": 1520656.0}, {"date": "2025-07-23", "close": 0.017, "volume": 1545228.0}, {"date": "2025-07-24", "close": 0.015, "volume": 80470.0}, {"date": "2025-07-25", "close": 0.016, "volume": 33400.0}, {"date": "2025-07-28", "close": 0.014, "volume": 940778.0}, {"date": "2025-07-29", "close": 0.015, "volume": 56954.0}, {"date": "2025-07-30", "close": 0.015, "volume": 82044.0}, {"date": "2025-07-31", "close": 0.015, "volume": 150000.0}, {"date": "2025-08-01", "close": 0.014, "volume": 288781.0}, {"date": "2025-08-04", "close": 0.015, "volume": 893996.0}, {"date": "2025-08-05", "close": 0.014, "volume": 27132.0}, {"date": "2025-08-06", "close": 0.014, "volume": 1104714.0}, {"date": "2025-08-07", "close": 0.015, "volume": 430642.0}, {"date": "2025-08-08", "close": 0.014, "volume": 95167.0}, {"date": "2025-08-11", "close": 0.014, "volume": 1706713.0}, {"date": "2025-08-14", "close": 0.014, "volume": 826063.0}, {"date": "2025-08-15", "close": 0.014, "volume": 90428.0}, {"date": "2025-08-19", "close": 0.014, "volume": 100328.0}, {"date": "2025-08-20", "close": 0.015, "volume": 294697.0}, {"date": "2025-08-21", "close": 0.014, "volume": 162800.0}, {"date": "2025-08-22", "close": 0.014, "volume": 394669.0}, {"date": "2025-08-25", "close": 0.013, "volume": 613810.0}, {"date": "2025-08-26", "close": 0.014, "volume": 348888.0}, {"date": "2025-08-27", "close": 0.013, "volume": 495980.0}, {"date": "2025-08-28", "close": 0.013, "volume": 383280.0}, {"date": "2025-08-29", "close": 0.014, "volume": 1985580.0}, {"date": "2025-09-01", "close": 0.013, "volume": 177140.0}, {"date": "2025-09-02", "close": 0.015, "volume": 803722.0}, {"date": "2025-09-03", "close": 0.017, "volume": 6586475.0}, {"date": "2025-09-04", "close": 0.021, "volume": 13068251.0}, {"date": "2025-09-05", "close": 0.021, "volume": 2138460.0}, {"date": "2025-09-08", "close": 0.019, "volume": 2231943.0}, {"date": "2025-09-09", "close": 0.018, "volume": 1281060.0}, {"date": "2025-09-10", "close": 0.017, "volume": 283500.0}, {"date": "2025-09-11", "close": 0.017, "volume": 178357.0}, {"date": "2025-09-12", "close": 0.018, "volume": 516116.0}, {"date": "2025-09-15", "close": 0.017, "volume": 131173.0}, {"date": "2025-09-16", "close": 0.017, "volume": 821108.0}, {"date": "2025-09-17", "close": 0.017, "volume": 1976262.0}, {"date": "2025-09-18", "close": 0.017, "volume": 65411.0}, {"date": "2025-09-19", "close": 0.018, "volume": 754798.0}, {"date": "2025-09-22", "close": 0.02, "volume": 2750327.0}, {"date": "2025-09-23", "close": 0.02, "volume": 1127604.0}, {"date": "2025-09-24", "close": 0.02, "volume": 1074253.0}, {"date": "2025-09-25", "close": 0.019, "volume": 790279.0}, {"date": "2025-09-26", "close": 0.02, "volume": 255948.0}, {"date": "2025-09-29", "close": 0.018, "volume": 945649.0}, {"date": "2025-09-30", "close": 0.021, "volume": 1408747.0}, {"date": "2025-10-01", "close": 0.022, "volume": 393528.0}, {"date": "2025-10-02", "close": 0.02, "volume": 791714.0}, {"date": "2025-10-03", "close": 0.02, "volume": 1394425.0}, {"date": "2025-10-06", "close": 0.024, "volume": 3161213.0}, {"date": "2025-10-07", "close": 0.023, "volume": 2120911.0}, {"date": "2025-10-08", "close": 0.022, "volume": 1418345.0}, {"date": "2025-10-09", "close": 0.021, "volume": 3619332.0}, {"date": "2025-10-10", "close": 0.02, "volume": 2280295.0}, {"date": "2025-10-13", "close": 0.018, "volume": 869102.0}, {"date": "2025-10-14", "close": 0.019, "volume": 40000.0}, {"date": "2025-10-15", "close": 0.021, "volume": 1698722.0}, {"date": "2025-10-16", "close": 0.021, "volume": 1242350.0}, {"date": "2025-10-17", "close": 0.019, "volume": 2860799.0}, {"date": "2025-10-20", "close": 0.02, "volume": 788055.0}, {"date": "2025-10-21", "close": 0.019, "volume": 2398688.0}, {"date": "2025-10-22", "close": 0.019, "volume": 763089.0}, {"date": "2025-10-24", "close": 0.019, "volume": 179091.0}, {"date": "2025-10-27", "close": 0.019, "volume": 76531.0}, {"date": "2025-10-28", "close": 0.016, "volume": 2258313.0}, {"date": "2025-10-29", "close": 0.014, "volume": 4976864.0}, {"date": "2025-10-30", "close": 0.015, "volume": 1022045.0}, {"date": "2025-10-31", "close": 0.015, "volume": 1260927.0}, {"date": "2025-11-03", "close": 0.015, "volume": 1543341.0}, {"date": "2025-11-04", "close": 0.015, "volume": 522900.0}, {"date": "2025-11-05", "close": 0.015, "volume": 985415.0}, {"date": "2025-11-06", "close": 0.016, "volume": 104472.0}, {"date": "2025-11-07", "close": 0.015, "volume": 657821.0}, {"date": "2025-11-10", "close": 0.016, "volume": 74927.0}, {"date": "2025-11-11", "close": 0.016, "volume": 501731.0}, {"date": "2025-11-13", "close": 0.014, "volume": 1450730.0}, {"date": "2025-11-14", "close": 0.017, "volume": 11091905.0}, {"date": "2025-11-17", "close": 0.015, "volume": 2624037.0}, {"date": "2025-11-18", "close": 0.014, "volume": 2912015.0}, {"date": "2025-11-19", "close": 0.014, "volume": 655805.0}, {"date": "2025-11-20", "close": 0.015, "volume": 220708.0}, {"date": "2025-11-24", "close": 0.015, "volume": 525402.0}, {"date": "2025-11-25", "close": 0.016, "volume": 486233.0}, {"date": "2025-11-26", "close": 0.015, "volume": 223076.0}, {"date": "2025-11-27", "close": 0.018, "volume": 2348406.0}, {"date": "2025-11-28", "close": 0.016, "volume": 1196196.0}, {"date": "2025-12-01", "close": 0.018, "volume": 310226.0}, {"date": "2025-12-02", "close": 0.016, "volume": 140000.0}, {"date": "2025-12-03", "close": 0.016, "volume": 768853.0}, {"date": "2025-12-04", "close": 0.015, "volume": 245238.0}, {"date": "2025-12-05", "close": 0.015, "volume": 159993.0}, {"date": "2025-12-08", "close": 0.013, "volume": 1330982.0}, {"date": "2025-12-09", "close": 0.014, "volume": 705519.0}, {"date": "2025-12-10", "close": 0.014, "volume": 65696.0}, {"date": "2025-12-11", "close": 0.014, "volume": 72870.0}, {"date": "2025-12-12", "close": 0.014, "volume": 1265300.0}, {"date": "2025-12-15", "close": 0.013, "volume": 983990.0}, {"date": "2025-12-16", "close": 0.014, "volume": 1728229.0}, {"date": "2025-12-18", "close": 0.014, "volume": 7434714.0}, {"date": "2025-12-19", "close": 0.016, "volume": 4759682.0}, {"date": "2025-12-22", "close": 0.016, "volume": 669721.0}, {"date": "2025-12-23", "close": 0.016, "volume": 2681410.0}, {"date": "2025-12-24", "close": 0.017, "volume": 94007.0}, {"date": "2025-12-29", "close": 0.016, "volume": 1579849.0}, {"date": "2025-12-30", "close": 0.015, "volume": 698554.0}, {"date": "2025-12-31", "close": 0.015, "volume": 741621.0}, {"date": "2026-01-02", "close": 0.014, "volume": 404196.0}, {"date": "2026-01-05", "close": 0.015, "volume": 1030774.0}, {"date": "2026-01-06", "close": 0.016, "volume": 2373265.0}, {"date": "2026-01-07", "close": 0.016, "volume": 1262130.0}, {"date": "2026-01-08", "close": 0.015, "volume": 1374285.0}, {"date": "2026-01-09", "close": 0.017, "volume": 929217.0}, {"date": "2026-01-12", "close": 0.017, "volume": 2003516.0}, {"date": "2026-01-13", "close": 0.017, "volume": 3848689.0}, {"date": "2026-01-14", "close": 0.016, "volume": 650175.0}, {"date": "2026-01-15", "close": 0.016, "volume": 1514644.0}, {"date": "2026-01-16", "close": 0.017, "volume": 1033606.0}, {"date": "2026-01-19", "close": 0.017, "volume": 424460.0}, {"date": "2026-01-20", "close": 0.018, "volume": 237078.0}, {"date": "2026-01-21", "close": 0.017, "volume": 1777698.0}, {"date": "2026-01-22", "close": 0.017, "volume": 40273.0}, {"date": "2026-01-23", "close": 0.017, "volume": 2161241.0}, {"date": "2026-01-27", "close": 0.017, "volume": 1137342.0}, {"date": "2026-01-28", "close": 0.02, "volume": 10667457.0}, {"date": "2026-01-29", "close": 0.019, "volume": 6806432.0}, {"date": "2026-01-30", "close": 0.017, "volume": 3459559.0}, {"date": "2026-02-02", "close": 0.017, "volume": 846785.0}, {"date": "2026-02-03", "close": 0.018, "volume": 796099.0}, {"date": "2026-02-04", "close": 0.018, "volume": 975264.0}, {"date": "2026-02-05", "close": 0.015, "volume": 576868.0}, {"date": "2026-02-06", "close": 0.016, "volume": 465142.0}, {"date": "2026-02-09", "close": 0.015, "volume": 210847.0}, {"date": "2026-02-10", "close": 0.015, "volume": 32000.0}, {"date": "2026-02-11", "close": 0.016, "volume": 123727.0}, {"date": "2026-02-12", "close": 0.016, "volume": 71198.0}, {"date": "2026-02-13", "close": 0.016, "volume": 743648.0}, {"date": "2026-02-16", "close": 0.017, "volume": 358866.0}, {"date": "2026-02-17", "close": 0.016, "volume": 598600.0}, {"date": "2026-02-18", "close": 0.016, "volume": 1159369.0}, {"date": "2026-02-19", "close": 0.016, "volume": 1041008.0}, {"date": "2026-02-20", "close": 0.016, "volume": 332626.0}, {"date": "2026-02-23", "close": 0.018, "volume": 490068.0}, {"date": "2026-02-24", "close": 0.018, "volume": 1128755.0}, {"date": "2026-02-25", "close": 0.016, "volume": 476766.0}, {"date": "2026-03-02", "close": 0.021, "volume": 11607908.0}, {"date": "2026-03-03", "close": 0.021, "volume": 4310594.0}, {"date": "2026-03-04", "close": 0.02, "volume": 745831.0}, {"date": "2026-03-05", "close": 0.019, "volume": 1066558.0}, {"date": "2026-03-06", "close": 0.021, "volume": 2689320.0}, {"date": "2026-03-09", "close": 0.019, "volume": 2762784.0}, {"date": "2026-03-10", "close": 0.019, "volume": 163741.0}, {"date": "2026-03-11", "close": 0.02, "volume": 859223.0}, {"date": "2026-03-12", "close": 0.018, "volume": 3676669.0}, {"date": "2026-03-13", "close": 0.019, "volume": 882182.0}, {"date": "2026-03-16", "close": 0.019, "volume": 52670.0}, {"date": "2026-03-18", "close": 0.018, "volume": 656041.0}, {"date": "2026-03-19", "close": 0.018, "volume": 479465.0}, {"date": "2026-03-20", "close": 0.018, "volume": 1942164.0}, {"date": "2026-03-23", "close": 0.015, "volume": 2573828.0}, {"date": "2026-03-24", "close": 0.016, "volume": 254290.0}, {"date": "2026-03-25", "close": 0.017, "volume": 293730.0}, {"date": "2026-03-26", "close": 0.017, "volume": 266206.0}, {"date": "2026-03-27", "close": 0.017, "volume": 40000.0}, {"date": "2026-03-30", "close": 0.017, "volume": 179815.0}, {"date": "2026-04-01", "close": 0.017, "volume": 595761.0}, {"date": "2026-04-02", "close": 0.018, "volume": 960719.0}, {"date": "2026-04-07", "close": 0.019, "volume": 553460.0}, {"date": "2026-04-08", "close": 0.019, "volume": 1105748.0}, {"date": "2026-04-09", "close": 0.018, "volume": 155000.0}, {"date": "2026-04-10", "close": 0.017, "volume": 313382.0}, {"date": "2026-04-13", "close": 0.016, "volume": 125115.0}, {"date": "2026-04-14", "close": 0.017, "volume": 251974.0}, {"date": "2026-04-15", "close": 0.019, "volume": 553275.0}, {"date": "2026-04-16", "close": 0.018, "volume": 28780.0}, {"date": "2026-04-17", "close": 0.017, "volume": 2541054.0}, {"date": "2026-04-20", "close": 0.016, "volume": 579753.0}, {"date": "2026-04-21", "close": 0.017, "volume": 271454.0}, {"date": "2026-04-22", "close": 0.017, "volume": 65527.0}, {"date": "2026-04-23", "close": 0.016, "volume": 303640.0}, {"date": "2026-04-24", "close": 0.016, "volume": 32777.0}, {"date": "2026-04-27", "close": 0.017, "volume": 36725.0}, {"date": "2026-04-28", "close": 0.016, "volume": 516398.0}, {"date": "2026-04-29", "close": 0.016, "volume": 510841.0}, {"date": "2026-04-30", "close": 0.017, "volume": 1144099.0}, {"date": "2026-05-01", "close": 0.018, "volume": 6665383.0}, {"date": "2026-05-04", "close": 0.018, "volume": 1793759.0}, {"date": "2026-05-05", "close": 0.018, "volume": 250000.0}, {"date": "2026-05-08", "close": 0.018, "volume": 500000.0}, {"date": "2026-05-11", "close": 0.022, "volume": 2156242.0}, {"date": "2026-05-12", "close": 0.022, "volume": 1462658.0}, {"date": "2026-05-13", "close": 0.021, "volume": 2862340.0}, {"date": "2026-05-14", "close": 0.021, "volume": 2496680.0}, {"date": "2026-05-15", "close": 0.02, "volume": 155623.0}, {"date": "2026-05-18", "close": 0.021, "volume": 1080760.0}, {"date": "2026-05-19", "close": 0.021, "volume": 2402430.0}, {"date": "2026-05-20", "close": 0.021, "volume": 133427.0}, {"date": "2026-05-21", "close": 0.021, "volume": 267597.0}, {"date": "2026-05-22", "close": 0.021, "volume": 691875.0}, {"date": "2026-05-25", "close": 0.021, "volume": 695932.0}, {"date": "2026-05-26", "close": 0.021, "volume": 139529.0}, {"date": "2026-05-27", "close": 0.021, "volume": 115344.0}, {"date": "2026-05-28", "close": 0.02, "volume": 1499265.0}, {"date": "2026-05-29", "close": 0.02, "volume": 29838.0}, {"date": "2026-06-01", "close": 0.018, "volume": 903919.0}, {"date": "2026-06-02", "close": 0.018, "volume": 1657300.0}, {"date": "2026-06-03", "close": 0.018, "volume": 2971776.0}, {"date": "2026-06-04", "close": 0.017, "volume": 1139452.0}, {"date": "2026-06-05", "close": 0.017, "volume": 758784.0}, {"date": "2026-06-09", "close": 0.017, "volume": 830359.0}, {"date": "2026-06-10", "close": 0.018, "volume": 864409.0}, {"date": "2026-06-11", "close": 0.017, "volume": 980749.0}, {"date": "2026-06-12", "close": 0.018, "volume": 100000.0}, {"date": "2026-06-15", "close": 0.017, "volume": 652863.0}, {"date": "2026-06-16", "close": 0.017, "volume": 10826.0}, {"date": "2026-06-17", "close": 0.017, "volume": 95238.0}, {"date": "2026-06-18", "close": 0.017, "volume": 1919697.0}, {"date": "2026-06-19", "close": 0.017, "volume": 277787.0}, {"date": "2026-06-22", "close": 0.016, "volume": 10099.0}, {"date": "2026-06-23", "close": 0.016, "volume": 1137169.0}, {"date": "2026-06-24", "close": 0.016, "volume": 1183724.0}, {"date": "2026-06-25", "close": 0.016, "volume": 227266.0}, {"date": "2026-06-26", "close": 0.016, "volume": 903791.0}, {"date": "2026-06-29", "close": 0.015, "volume": 233230.0}, {"date": "2026-06-30", "close": 0.014, "volume": 2087910.0}, {"date": "2026-07-01", "close": 0.015, "volume": 620309.0}, {"date": "2026-07-02", "close": 0.014, "volume": 417584.0}, {"date": "2026-07-06", "close": 0.014, "volume": 305555.0}, {"date": "2026-07-07", "close": 0.014, "volume": 672735.0}, {"date": "2026-07-08", "close": 0.014, "volume": 28385.0}, {"date": "2026-07-09", "close": 0.014, "volume": 100000.0}, {"date": "2026-07-10", "close": 0.014, "volume": 81428.0}, {"date": "2026-07-13", "close": 0.016, "volume": 134248.0}, {"date": "2026-07-14", "close": 0.015, "volume": 13878.0}, {"date": "2026-07-15", "close": 0.014, "volume": 230238.0}, {"date": "2026-07-16", "close": 0.014, "volume": 1349336.0}, {"date": "2026-07-17", "close": 0.013, "volume": 200000.0}, {"date": "2026-07-20", "close": 0.013, "volume": 266927.0}, {"date": "2026-07-21", "close": 0.013, "volume": 592398.0}, {"date": "2026-07-22", "close": 0.014, "volume": 114110.0}, {"date": "2026-07-23", "close": 0.015, "volume": 1903121.0}, {"date": "2026-07-24", "close": 0.014, "volume": 270031.0}, {"date": "2026-07-27", "close": 0.015, "volume": 1094509.0}, {"date": "2026-07-28", "close": 0.015, "volume": 1977184.0}, {"date": "2026-07-29", "close": 0.013, "volume": 35678.0}, {"date": "2026-07-31", "close": 0.013, "volume": 6101.0}, {"date": "2026-08-03", "close": 0.013, "volume": 5000.0}, {"date": "2026-08-04", "close": 0.017, "volume": 2326671.0}, {"date": "2026-08-05", "close": 0.017, "volume": 1683935.0}, {"date": "2026-08-06", "close": 0.016, "volume": 301660.0}, {"date": "2026-08-07", "close": 0.015, "volume": 685124.0}, {"date": "2026-08-10", "close": 0.014, "volume": 3163528.0}, {"date": "2026-08-11", "close": 0.014, "volume": 1337501.0}, {"date": "2026-08-12", "close": 0.014, "volume": 270628.0}, {"date": "2026-08-13", "close": 0.015, "volume": 401879.0}, {"date": "2026-08-14", "close": 0.015, "volume": 94178.0}, {"date": "2026-08-18", "close": 0.016, "volume": 1607997.0}, {"date": "2026-08-19", "close": 0.016, "volume": 168421.0}, {"date": "2026-08-20", "close": 0.017, "volume": 1673948.0}, {"date": "2026-08-24", "close": 0.017, "volume": 121785.0}, {"date": "2026-08-25", "close": 0.017, "volume": 989924.0}, {"date": "2026-08-26", "close": 0.015, "volume": 1605746.0}, {"date": "2026-08-31", "close": 0.016, "volume": 254987.0}, {"date": "2026-09-01", "close": 0.016, "volume": 585905.0}, {"date": "2026-09-02", "close": 0.016, "volume": 14976.0}, {"date": "2026-09-03", "close": 0.016, "volume": 325879.0}, {"date": "2026-09-04", "close": 0.016, "volume": 411843.0}, {"date": "2026-09-07", "close": 0.015, "volume": 1321749.0}], "refreshing": true}