{"ticker": "RKT", "overview": {"name": "Rocketdna Ltd", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "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": "RKT", "has_prices": true, "as_of": "2026-09-07", "last": 0.022, "prev_close": 0.0215, "change": 0.0005000000000000004, "change_pct": 0.023255813953488396, "session_volume": 1469416.0, "vwap_5": 0.021510397978152546, "vwap_20": 0.02144412613923089, "vwap_60": 0.02210562990547794, "vwap_250": 0.021679424210266335, "high_52w": 0.033, "low_52w": 0.016, "avg_volume_20": 1117672.9, "sessions": 400, "market_cap": {"value": 27182661.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152003", "src": "ASX", "ticker": "RKT", "cik": "", "company": "Rocketdna Ltd", "company_raw": "Rocketdna Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RKT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152003", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28302}, {"id": "ASXSH-03147944", "src": "ASX", "ticker": "RKT", "cik": "", "company": "Rocketdna Ltd", "company_raw": "Rocketdna Ltd", "who": "Sadietilly Capital Pty Ltd", "who_key": "Sadietilly Capital Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Sadietilly Capital Pty Ltd tops up RKT: 15.33% to 19.50%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147944", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29742}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Sadietilly Capital Pty Ltd <DN Investment Account>", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.5, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147944-6A1349067", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Williamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Williamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Williamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Williamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-30", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Williamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-30", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-30", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Williamson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-27", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-25", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-19", "source_url": "https://www.marketindex.com.au/asx/rkt", "needs_ocr": 0}], "directors": [{"name": "David Morton", "first_seen": "2023-03-28", "last_seen": "2025-12-24", "status": "current", "notices": 14}, {"name": "Paul Williamson", "first_seen": "2022-06-22", "last_seen": "2026-05-31", "status": "current", "notices": 9}, {"name": "Chris Clark", "first_seen": "2020-12-09", "last_seen": "2026-05-31", "status": "current", "notices": 12}, {"name": "Anton Uvarov", "first_seen": "2018-06-18", "last_seen": "2018-10-17", "status": "past", "notices": 2}, {"name": "Charis Law", "first_seen": "2018-06-18", "last_seen": "2019-09-01", "status": "past", "notices": 2}, {"name": "Dan Arazi", "first_seen": "2018-06-18", "last_seen": "2021-06-21", "status": "past", "notices": 2}, {"name": "Chris Singleton", "first_seen": "2019-01-01", "last_seen": "2021-07-14", "status": "past", "notices": 2}, {"name": "Clive Donner", "first_seen": "2021-07-14", "last_seen": "2022-05-24", "status": "past", "notices": 2}, {"name": "Stephen Gorenstein", "first_seen": "2018-10-17", "last_seen": "2022-06-20", "status": "past", "notices": 3}, {"name": "Eden Attias", "first_seen": "2018-06-18", "last_seen": "2022-06-20", "status": "past", "notices": 3}, {"name": "Nicolas Clerc", "first_seen": "2021-04-12", "last_seen": "2023-04-30", "status": "past", "notices": 2}, {"name": "Christian Viguie", "first_seen": "2021-04-12", "last_seen": "2023-04-30", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "RocketDNA September 2026 Quarterly Report & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154844-6A1352213"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Notification regarding unquoted securities - RKT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151487-6A1350579"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Proposed issue of securities - RKT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150989-6A1350366"}, {"date": "2026-10-20", "form": "Company Administration", "title": "RocketDNA Appoints Chris Crosby to Advisory Board", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150984-6A1350365"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change in substantial holding - Sadietilly Capital", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147944-6A1349067"}], "performance": {"ticker": "RKT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-22", "close": 0.176434, "volume": 1272839.0}, {"date": "2018-06-25", "close": 0.167148, "volume": 790437.0}, {"date": "2018-06-26", "close": 0.171791, "volume": 46835.0}, {"date": "2018-06-28", "close": 0.157862, "volume": 529498.0}, {"date": "2018-06-29", "close": 0.167148, "volume": 3231.0}, {"date": "2018-07-02", "close": 0.157862, "volume": 21538.0}, {"date": "2018-07-03", "close": 0.18572, "volume": 918067.0}, {"date": "2018-07-04", "close": 0.18572, "volume": 82921.0}, {"date": "2018-07-05", "close": 0.195006, "volume": 5384.0}, {"date": "2018-07-10", "close": 0.18572, "volume": 15644.0}, {"date": "2018-07-11", "close": 0.171791, "volume": 4236.0}, {"date": "2018-07-12", "close": 0.18572, "volume": 86151.0}, {"date": "2018-07-13", "close": 0.181077, "volume": 2692.0}, {"date": "2018-07-19", "close": 0.171791, "volume": 53844.0}, {"date": "2018-07-20", "close": 0.162505, "volume": 121859.0}, {"date": "2018-07-23", "close": 0.162505, "volume": 132143.0}, {"date": "2018-07-24", "close": 0.162505, "volume": 18307.0}, {"date": "2018-07-25", "close": 0.13929, "volume": 378895.0}, {"date": "2018-07-26", "close": 0.143933, "volume": 5600.0}, {"date": "2018-07-27", "close": 0.157862, "volume": 26922.0}, {"date": "2018-07-30", "close": 0.162505, "volume": 1373035.0}, {"date": "2018-08-03", "close": 0.157862, "volume": 80767.0}, {"date": "2018-08-06", "close": 0.13929, "volume": 490521.0}, {"date": "2018-08-07", "close": 0.134647, "volume": 117059.0}, {"date": "2018-08-14", "close": 0.162505, "volume": 67844.0}, {"date": "2018-08-15", "close": 0.167148, "volume": 5115.0}, {"date": "2018-08-17", "close": 0.167148, "volume": 16692.0}, {"date": "2018-08-20", "close": 0.162505, "volume": 133967.0}, {"date": "2018-08-21", "close": 0.167148, "volume": 1077.0}, {"date": "2018-08-24", "close": 0.162505, "volume": 10230.0}, {"date": "2018-08-29", "close": 0.13929, "volume": 13461.0}, {"date": "2018-09-03", "close": 0.13929, "volume": 32819.0}, {"date": "2018-09-04", "close": 0.134647, "volume": 26922.0}, {"date": "2018-09-05", "close": 0.134647, "volume": 234224.0}, {"date": "2018-09-07", "close": 0.130004, "volume": 434064.0}, {"date": "2018-09-10", "close": 0.130004, "volume": 91536.0}, {"date": "2018-09-17", "close": 0.130004, "volume": 32307.0}, {"date": "2018-09-20", "close": 0.134647, "volume": 801500.0}, {"date": "2018-09-24", "close": 0.130004, "volume": 5127.0}, {"date": "2018-10-01", "close": 0.157862, "volume": 71649.0}, {"date": "2018-10-03", "close": 0.13929, "volume": 4954.0}, {"date": "2018-10-04", "close": 0.13929, "volume": 47034.0}, {"date": "2018-10-08", "close": 0.120718, "volume": 35896.0}, {"date": "2018-10-12", "close": 0.130004, "volume": 10769.0}, {"date": "2018-10-16", "close": 0.13929, "volume": 2692.0}, {"date": "2018-10-17", "close": 0.13929, "volume": 37691.0}, {"date": "2018-10-22", "close": 0.134647, "volume": 51497.0}, {"date": "2018-10-23", "close": 0.120718, "volume": 5384.0}, {"date": "2018-10-24", "close": 0.097503, "volume": 57000.0}, {"date": "2018-10-26", "close": 0.120718, "volume": 5384.0}, {"date": "2018-11-05", "close": 0.120718, "volume": 1481.0}, {"date": "2018-11-12", "close": 0.120718, "volume": 2692.0}, {"date": "2018-11-14", "close": 0.111432, "volume": 10984.0}, {"date": "2018-11-15", "close": 0.116075, "volume": 16153.0}, {"date": "2018-11-16", "close": 0.111432, "volume": 17338.0}, {"date": "2018-11-19", "close": 0.111432, "volume": 394.0}, {"date": "2018-11-20", "close": 0.120718, "volume": 51877.0}, {"date": "2018-11-21", "close": 0.130004, "volume": 79611.0}, {"date": "2018-11-22", "close": 0.130004, "volume": 30076.0}, {"date": "2018-11-23", "close": 0.13929, "volume": 10769.0}, {"date": "2018-11-28", "close": 0.153219, "volume": 13138.0}, {"date": "2018-11-30", "close": 0.130004, "volume": 77613.0}, {"date": "2018-12-03", "close": 0.130004, "volume": 4415.0}, {"date": "2018-12-05", "close": 0.130004, "volume": 3931.0}, {"date": "2018-12-12", "close": 0.111432, "volume": 59411.0}, {"date": "2018-12-19", "close": 0.130004, "volume": 64613.0}, {"date": "2018-12-24", "close": 0.116075, "volume": 4491.0}, {"date": "2018-12-27", "close": 0.130004, "volume": 10090.0}, {"date": "2019-01-02", "close": 0.11, "volume": 5000.0}, {"date": "2019-01-07", "close": 0.1, "volume": 5000.0}, {"date": "2019-01-08", "close": 0.095, "volume": 4150.0}, {"date": "2019-01-14", "close": 0.085, "volume": 80000.0}, {"date": "2019-01-15", "close": 0.09, "volume": 115634.0}, {"date": "2019-01-17", "close": 0.1, "volume": 29822.0}, {"date": "2019-01-29", "close": 0.105, "volume": 7514.0}, {"date": "2019-01-31", "close": 0.105, "volume": 10000.0}, {"date": "2019-02-11", "close": 0.091, "volume": 25000.0}, {"date": "2019-02-12", "close": 0.1, "volume": 115931.0}, {"date": "2019-02-13", "close": 0.1, "volume": 9069.0}, {"date": "2019-02-19", "close": 0.09, "volume": 16666.0}, {"date": "2019-02-20", "close": 0.09, "volume": 100000.0}, {"date": "2019-02-25", "close": 0.09, "volume": 3600.0}, {"date": "2019-02-26", "close": 0.1, "volume": 100000.0}, {"date": "2019-02-28", "close": 0.09, "volume": 25000.0}, {"date": "2019-03-01", "close": 0.096, "volume": 10000.0}, {"date": "2019-03-05", "close": 0.09, "volume": 30000.0}, {"date": "2019-03-06", "close": 0.09, "volume": 60000.0}, {"date": "2019-03-08", "close": 0.099, "volume": 96587.0}, {"date": "2019-03-11", "close": 0.099, "volume": 33413.0}, {"date": "2019-03-12", "close": 0.099, "volume": 91587.0}, {"date": "2019-03-13", "close": 0.099, "volume": 5114.0}, {"date": "2019-03-14", "close": 0.099, "volume": 8299.0}, {"date": "2019-03-18", "close": 0.09, "volume": 89701.0}, {"date": "2019-03-21", "close": 0.09, "volume": 34958.0}, {"date": "2019-03-25", "close": 0.098, "volume": 35000.0}, {"date": "2019-03-26", "close": 0.098, "volume": 100000.0}, {"date": "2019-04-12", "close": 0.091, "volume": 13567.0}, {"date": "2019-04-15", "close": 0.097, "volume": 94306.0}, {"date": "2019-04-16", "close": 0.094, "volume": 28694.0}, {"date": "2019-04-23", "close": 0.095, "volume": 25000.0}, {"date": "2019-04-29", "close": 0.095, "volume": 51167.0}, {"date": "2019-05-02", "close": 0.091, "volume": 880.0}, {"date": "2019-05-14", "close": 0.078, "volume": 50948.0}, {"date": "2019-05-16", "close": 0.084, "volume": 25251.0}, {"date": "2019-05-17", "close": 0.09, "volume": 72348.0}, {"date": "2019-05-21", "close": 0.09, "volume": 5000.0}, {"date": "2019-05-23", "close": 0.093, "volume": 772.0}, {"date": "2019-06-05", "close": 0.094, "volume": 519228.0}, {"date": "2019-06-07", "close": 0.097, "volume": 10000.0}, {"date": "2019-06-17", "close": 0.098, "volume": 10103.0}, {"date": "2019-06-20", "close": 0.098, "volume": 57362.0}, {"date": "2019-06-21", "close": 0.098, "volume": 2638.0}, {"date": "2019-06-24", "close": 0.097, "volume": 10000.0}, {"date": "2019-06-25", "close": 0.09, "volume": 35103.0}, {"date": "2019-06-26", "close": 0.09, "volume": 24441.0}, {"date": "2019-06-28", "close": 0.076, "volume": 225915.0}, {"date": "2019-07-03", "close": 0.075, "volume": 20000.0}, {"date": "2019-07-10", "close": 0.07, "volume": 120000.0}, {"date": "2019-07-11", "close": 0.075, "volume": 3226.0}, {"date": "2019-07-15", "close": 0.075, "volume": 70000.0}, {"date": "2019-07-18", "close": 0.071, "volume": 50000.0}, {"date": "2019-07-24", "close": 0.065, "volume": 99183.0}, {"date": "2019-07-29", "close": 0.065, "volume": 110000.0}, {"date": "2019-08-07", "close": 0.065, "volume": 92000.0}, {"date": "2019-08-08", "close": 0.058, "volume": 40183.0}, {"date": "2019-08-09", "close": 0.055, "volume": 10000.0}, {"date": "2019-08-14", "close": 0.05, "volume": 43334.0}, {"date": "2019-08-15", "close": 0.05, "volume": 6666.0}, {"date": "2019-08-16", "close": 0.07, "volume": 150000.0}, {"date": "2019-08-19", "close": 0.073, "volume": 471060.0}, {"date": "2019-08-20", "close": 0.074, "volume": 52925.0}, {"date": "2019-08-22", "close": 0.073, "volume": 75000.0}, {"date": "2019-08-28", "close": 0.08, "volume": 52267.0}, {"date": "2019-09-04", "close": 0.08, "volume": 125000.0}, {"date": "2019-09-10", "close": 0.08, "volume": 125000.0}, {"date": "2019-09-12", "close": 0.08, "volume": 316778.0}, {"date": "2019-09-18", "close": 0.08, "volume": 11000.0}, {"date": "2019-09-20", "close": 0.075, "volume": 6800.0}, {"date": "2019-09-25", "close": 0.07, "volume": 30200.0}, {"date": "2019-10-29", "close": 0.082, "volume": 119617.0}, {"date": "2019-10-30", "close": 0.06, "volume": 142317.0}, {"date": "2019-11-01", "close": 0.06, "volume": 58945.0}, {"date": "2019-11-04", "close": 0.066, "volume": 22350.0}, {"date": "2019-11-11", "close": 0.066, "volume": 24000.0}, {"date": "2019-11-13", "close": 0.06, "volume": 33780.0}, {"date": "2020-01-28", "close": 0.036, "volume": 75000.0}, {"date": "2020-01-31", "close": 0.036, "volume": 10000.0}, {"date": "2020-12-31", "close": 0.043, "volume": 12853188.0}, {"date": "2021-01-04", "close": 0.049, "volume": 14910071.0}, {"date": "2021-01-05", "close": 0.045, "volume": 14561272.0}, {"date": "2021-01-06", "close": 0.043, "volume": 2631769.0}, {"date": "2021-01-07", "close": 0.041, "volume": 5690417.0}, {"date": "2021-01-08", "close": 0.043, "volume": 655493.0}, {"date": "2021-01-11", "close": 0.043, "volume": 3592361.0}, {"date": "2021-01-12", "close": 0.044, "volume": 634766.0}, {"date": "2021-01-13", "close": 0.045, "volume": 7978765.0}, {"date": "2021-01-14", "close": 0.042, "volume": 6040333.0}, {"date": "2021-01-15", "close": 0.042, "volume": 575964.0}, {"date": "2021-01-18", "close": 0.041, "volume": 1083723.0}, {"date": "2021-01-19", "close": 0.041, "volume": 1992865.0}, {"date": "2021-01-20", "close": 0.04, "volume": 254967.0}, {"date": "2021-01-21", "close": 0.039, "volume": 578276.0}, {"date": "2021-01-22", "close": 0.039, "volume": 60570.0}, {"date": "2021-01-25", "close": 0.041, "volume": 925718.0}, {"date": "2021-01-27", "close": 0.04, "volume": 401853.0}, {"date": "2021-01-28", "close": 0.039, "volume": 569325.0}, {"date": "2021-01-29", "close": 0.038, "volume": 1194673.0}, {"date": "2021-02-01", "close": 0.036, "volume": 2468359.0}, {"date": "2021-02-02", "close": 0.033, "volume": 197720.0}, {"date": "2021-02-03", "close": 0.037, "volume": 709247.0}, {"date": "2021-02-04", "close": 0.035, "volume": 266901.0}, {"date": "2021-02-05", "close": 0.034, "volume": 670063.0}, {"date": "2021-02-08", "close": 0.035, "volume": 1634251.0}, {"date": "2021-02-09", "close": 0.036, "volume": 198305.0}, {"date": "2021-02-10", "close": 0.035, "volume": 500694.0}, {"date": "2021-02-11", "close": 0.034, "volume": 127936.0}, {"date": "2021-02-12", "close": 0.034, "volume": 727132.0}, {"date": "2021-02-15", "close": 0.038, "volume": 2302674.0}, {"date": "2021-02-16", "close": 0.039, "volume": 1157825.0}, {"date": "2021-02-17", "close": 0.039, "volume": 604851.0}, {"date": "2021-02-18", "close": 0.037, "volume": 334126.0}, {"date": "2021-02-19", "close": 0.036, "volume": 231522.0}, {"date": "2021-02-22", "close": 0.036, "volume": 558934.0}, {"date": "2021-02-23", "close": 0.036, "volume": 915891.0}, {"date": "2021-02-24", "close": 0.034, "volume": 272410.0}, {"date": "2021-02-25", "close": 0.033, "volume": 205589.0}, {"date": "2021-02-26", "close": 0.035, "volume": 887202.0}, {"date": "2021-03-01", "close": 0.034, "volume": 503500.0}, {"date": "2021-03-02", "close": 0.037, "volume": 1422277.0}, {"date": "2021-03-03", "close": 0.034, "volume": 332216.0}, {"date": "2021-03-04", "close": 0.035, "volume": 212306.0}, {"date": "2021-03-05", "close": 0.032, "volume": 787504.0}, {"date": "2021-03-08", "close": 0.034, "volume": 103721.0}, {"date": "2021-03-09", "close": 0.031, "volume": 185000.0}, {"date": "2021-03-12", "close": 0.031, "volume": 165194.0}, {"date": "2021-03-15", "close": 0.033, "volume": 209435.0}, {"date": "2021-03-19", "close": 0.034, "volume": 42058.0}, {"date": "2021-03-22", "close": 0.034, "volume": 12500.0}, {"date": "2021-03-24", "close": 0.034, "volume": 185473.0}, {"date": "2021-03-25", "close": 0.03, "volume": 997512.0}, {"date": "2021-03-26", "close": 0.03, "volume": 86600.0}, {"date": "2021-03-29", "close": 0.032, "volume": 257794.0}, {"date": "2021-03-30", "close": 0.031, "volume": 16054.0}, {"date": "2021-03-31", "close": 0.029, "volume": 461060.0}, {"date": "2021-04-01", "close": 0.03, "volume": 141333.0}, {"date": "2021-04-06", "close": 0.032, "volume": 198300.0}, {"date": "2021-04-07", "close": 0.031, "volume": 515625.0}, {"date": "2021-04-08", "close": 0.03, "volume": 215135.0}, {"date": "2021-04-09", "close": 0.029, "volume": 83333.0}, {"date": "2021-04-12", "close": 0.029, "volume": 245220.0}, {"date": "2021-04-13", "close": 0.025, "volume": 488748.0}, {"date": "2021-04-14", "close": 0.027, "volume": 453196.0}, {"date": "2021-04-15", "close": 0.027, "volume": 299165.0}, {"date": "2021-04-16", "close": 0.026, "volume": 689324.0}, {"date": "2021-04-20", "close": 0.028, "volume": 345492.0}, {"date": "2021-04-21", "close": 0.027, "volume": 460133.0}, {"date": "2021-04-22", "close": 0.027, "volume": 79000.0}, {"date": "2021-04-26", "close": 0.026, "volume": 535742.0}, {"date": "2021-04-27", "close": 0.028, "volume": 543671.0}, {"date": "2021-04-29", "close": 0.029, "volume": 419576.0}, {"date": "2021-04-30", "close": 0.029, "volume": 505000.0}, {"date": "2021-05-03", "close": 0.028, "volume": 508190.0}, {"date": "2021-05-04", "close": 0.028, "volume": 250000.0}, {"date": "2021-05-05", "close": 0.029, "volume": 1928946.0}, {"date": "2021-05-06", "close": 0.028, "volume": 334275.0}, {"date": "2021-05-07", "close": 0.027, "volume": 511150.0}, {"date": "2021-05-10", "close": 0.027, "volume": 350035.0}, {"date": "2021-05-12", "close": 0.026, "volume": 844697.0}, {"date": "2021-05-13", "close": 0.024, "volume": 904492.0}, {"date": "2021-05-14", "close": 0.024, "volume": 74161.0}, {"date": "2021-05-17", "close": 0.025, "volume": 317328.0}, {"date": "2021-05-18", "close": 0.025, "volume": 17112.0}, {"date": "2021-05-19", "close": 0.025, "volume": 21008.0}, {"date": "2021-05-20", "close": 0.023, "volume": 241266.0}, {"date": "2021-05-24", "close": 0.023, "volume": 534733.0}, {"date": "2021-05-25", "close": 0.024, "volume": 158734.0}, {"date": "2021-05-26", "close": 0.023, "volume": 329700.0}, {"date": "2021-05-27", "close": 0.024, "volume": 7000.0}, {"date": "2021-05-28", "close": 0.03, "volume": 973891.0}, {"date": "2021-05-31", "close": 0.028, "volume": 23657.0}, {"date": "2021-06-01", "close": 0.027, "volume": 46446.0}, {"date": "2021-06-02", "close": 0.028, "volume": 296358.0}, {"date": "2021-06-03", "close": 0.026, "volume": 108334.0}, {"date": "2021-06-04", "close": 0.026, "volume": 3554.0}, {"date": "2021-06-07", "close": 0.026, "volume": 258700.0}, {"date": "2021-06-08", "close": 0.025, "volume": 11251.0}, {"date": "2021-06-09", "close": 0.026, "volume": 53000.0}, {"date": "2021-06-10", "close": 0.029, "volume": 300303.0}, {"date": "2021-06-11", "close": 0.03, "volume": 738936.0}, {"date": "2021-06-15", "close": 0.028, "volume": 347500.0}, {"date": "2021-06-16", "close": 0.025, "volume": 1518096.0}, {"date": "2021-06-17", "close": 0.026, "volume": 513339.0}, {"date": "2021-06-18", "close": 0.025, "volume": 231167.0}, {"date": "2021-06-21", "close": 0.024, "volume": 882366.0}, {"date": "2021-06-22", "close": 0.024, "volume": 418020.0}, {"date": "2021-06-23", "close": 0.023, "volume": 769774.0}, {"date": "2021-06-24", "close": 0.024, "volume": 1553100.0}, {"date": "2021-06-25", "close": 0.025, "volume": 79800.0}, {"date": "2021-06-28", "close": 0.022, "volume": 230888.0}, {"date": "2021-06-29", "close": 0.023, "volume": 1049221.0}, {"date": "2021-06-30", "close": 0.022, "volume": 539047.0}, {"date": "2021-07-01", "close": 0.024, "volume": 208333.0}, {"date": "2021-07-06", "close": 0.025, "volume": 521429.0}, {"date": "2021-07-12", "close": 0.022, "volume": 437725.0}, {"date": "2021-07-13", "close": 0.022, "volume": 131717.0}, {"date": "2021-07-14", "close": 0.022, "volume": 2183.0}, {"date": "2021-07-15", "close": 0.022, "volume": 861213.0}, {"date": "2021-07-19", "close": 0.023, "volume": 46376.0}, {"date": "2021-07-20", "close": 0.024, "volume": 50233.0}, {"date": "2021-07-21", "close": 0.023, "volume": 133610.0}, {"date": "2021-07-22", "close": 0.022, "volume": 19300.0}, {"date": "2021-07-26", "close": 0.022, "volume": 95700.0}, {"date": "2021-07-27", "close": 0.022, "volume": 4754.0}, {"date": "2021-07-30", "close": 0.022, "volume": 138136.0}, {"date": "2021-08-02", "close": 0.027, "volume": 523216.0}, {"date": "2021-08-03", "close": 0.024, "volume": 34065.0}, {"date": "2021-08-05", "close": 0.024, "volume": 165000.0}, {"date": "2021-08-06", "close": 0.022, "volume": 374930.0}, {"date": "2021-08-10", "close": 0.023, "volume": 50000.0}, {"date": "2021-08-11", "close": 0.024, "volume": 163637.0}, {"date": "2021-08-12", "close": 0.023, "volume": 68147.0}, {"date": "2021-08-13", "close": 0.023, "volume": 444006.0}, {"date": "2021-08-16", "close": 0.024, "volume": 194202.0}, {"date": "2021-08-17", "close": 0.024, "volume": 39333.0}, {"date": "2021-08-18", "close": 0.024, "volume": 985098.0}, {"date": "2021-08-19", "close": 0.024, "volume": 43103.0}, {"date": "2021-08-20", "close": 0.024, "volume": 266860.0}, {"date": "2021-08-23", "close": 0.025, "volume": 226632.0}, {"date": "2021-08-25", "close": 0.026, "volume": 948004.0}, {"date": "2021-08-26", "close": 0.025, "volume": 110039.0}, {"date": "2021-08-27", "close": 0.026, "volume": 228859.0}, {"date": "2021-08-30", "close": 0.025, "volume": 48148.0}, {"date": "2021-08-31", "close": 0.026, "volume": 1038461.0}, {"date": "2021-09-01", "close": 0.035, "volume": 13314505.0}, {"date": "2021-09-02", "close": 0.03, "volume": 2931329.0}, {"date": "2021-09-03", "close": 0.029, "volume": 363208.0}, {"date": "2021-09-06", "close": 0.028, "volume": 474049.0}, {"date": "2021-09-07", "close": 0.031, "volume": 277612.0}, {"date": "2021-09-08", "close": 0.027, "volume": 1750012.0}, {"date": "2021-09-09", "close": 0.027, "volume": 233448.0}, {"date": "2021-09-10", "close": 0.028, "volume": 115261.0}, {"date": "2021-09-13", "close": 0.028, "volume": 245647.0}, {"date": "2021-09-14", "close": 0.0285, "volume": 212413.0}, {"date": "2021-09-15", "close": 0.029, "volume": 178529.0}, {"date": "2021-09-16", "close": 0.028, "volume": 117078.0}, {"date": "2021-09-17", "close": 0.028, "volume": 199060.0}, {"date": "2021-09-20", "close": 0.028, "volume": 175.0}, {"date": "2021-09-21", "close": 0.027, "volume": 19240.0}, {"date": "2021-09-22", "close": 0.026, "volume": 523893.0}, {"date": "2021-09-23", "close": 0.027, "volume": 76800.0}, {"date": "2021-09-24", "close": 0.026, "volume": 100000.0}, {"date": "2021-09-27", "close": 0.027, "volume": 464862.0}, {"date": "2021-09-28", "close": 0.026, "volume": 126039.0}, {"date": "2021-09-29", "close": 0.024, "volume": 378090.0}, {"date": "2021-09-30", "close": 0.024, "volume": 969913.0}, {"date": "2021-10-01", "close": 0.024, "volume": 880743.0}, {"date": "2021-10-04", "close": 0.024, "volume": 1469326.0}, {"date": "2021-10-05", "close": 0.024, "volume": 200000.0}, {"date": "2021-10-06", "close": 0.024, "volume": 20834.0}, {"date": "2021-10-07", "close": 0.024, "volume": 529038.0}, {"date": "2021-10-08", "close": 0.023, "volume": 437110.0}, {"date": "2021-10-11", "close": 0.023, "volume": 13631.0}, {"date": "2021-10-13", "close": 0.022, "volume": 406600.0}, {"date": "2021-10-14", "close": 0.022, "volume": 36250.0}, {"date": "2021-10-18", "close": 0.023, "volume": 88163.0}, {"date": "2021-10-19", "close": 0.024, "volume": 184940.0}, {"date": "2021-10-20", "close": 0.023, "volume": 103174.0}, {"date": "2021-10-22", "close": 0.022, "volume": 453264.0}, {"date": "2021-10-25", "close": 0.021, "volume": 2108800.0}, {"date": "2021-10-26", "close": 0.02, "volume": 436535.0}, {"date": "2021-10-27", "close": 0.021, "volume": 21571.0}, {"date": "2021-10-28", "close": 0.021, "volume": 607043.0}, {"date": "2021-10-29", "close": 0.0215, "volume": 90909.0}, {"date": "2021-11-01", "close": 0.021, "volume": 10583.0}, {"date": "2021-11-02", "close": 0.022, "volume": 765247.0}, {"date": "2021-11-04", "close": 0.022, "volume": 50000.0}, {"date": "2021-11-08", "close": 0.022, "volume": 32157.0}, {"date": "2021-11-09", "close": 0.021, "volume": 50000.0}, {"date": "2021-11-11", "close": 0.021, "volume": 223991.0}, {"date": "2021-11-12", "close": 0.021, "volume": 232965.0}, {"date": "2021-11-17", "close": 0.022, "volume": 95630.0}, {"date": "2021-11-18", "close": 0.022, "volume": 453.0}, {"date": "2021-11-19", "close": 0.02, "volume": 40000.0}, {"date": "2021-11-22", "close": 0.021, "volume": 100000.0}, {"date": "2021-11-23", "close": 0.019, "volume": 1393652.0}, {"date": "2021-11-24", "close": 0.02, "volume": 15087.0}, {"date": "2021-11-26", "close": 0.018, "volume": 69128.0}, {"date": "2021-11-29", "close": 0.019, "volume": 136020.0}, {"date": "2021-11-30", "close": 0.018, "volume": 75000.0}, {"date": "2021-12-02", "close": 0.018, "volume": 6558357.0}, {"date": "2021-12-03", "close": 0.02, "volume": 1666716.0}, {"date": "2021-12-06", "close": 0.022, "volume": 718350.0}, {"date": "2021-12-07", "close": 0.022, "volume": 999322.0}, {"date": "2021-12-08", "close": 0.022, "volume": 50506.0}, {"date": "2021-12-09", "close": 0.022, "volume": 45249.0}, {"date": "2021-12-13", "close": 0.022, "volume": 453.0}, {"date": "2021-12-14", "close": 0.022, "volume": 1136.0}, {"date": "2021-12-16", "close": 0.021, "volume": 5506.0}, {"date": "2021-12-17", "close": 0.022, "volume": 30000.0}, {"date": "2021-12-20", "close": 0.021, "volume": 875526.0}, {"date": "2021-12-22", "close": 0.023, "volume": 381714.0}, {"date": "2021-12-23", "close": 0.024, "volume": 217617.0}, {"date": "2021-12-24", "close": 0.027, "volume": 370366.0}, {"date": "2021-12-29", "close": 0.024, "volume": 125312.0}, {"date": "2021-12-30", "close": 0.023, "volume": 30565.0}, {"date": "2022-01-06", "close": 0.023, "volume": 19435.0}, {"date": "2022-01-07", "close": 0.021, "volume": 53958.0}, {"date": "2022-01-10", "close": 0.024, "volume": 50200.0}, {"date": "2022-01-11", "close": 0.026, "volume": 306809.0}, {"date": "2022-01-12", "close": 0.026, "volume": 100000.0}, {"date": "2022-01-14", "close": 0.023, "volume": 34757.0}, {"date": "2022-01-17", "close": 0.024, "volume": 240602.0}, {"date": "2022-01-18", "close": 0.024, "volume": 25000.0}, {"date": "2022-01-19", "close": 0.022, "volume": 21053.0}, {"date": "2022-01-20", "close": 0.021, "volume": 29105.0}, {"date": "2022-01-21", "close": 0.02, "volume": 96700.0}, {"date": "2022-01-25", "close": 0.019, "volume": 193400.0}, {"date": "2022-01-28", "close": 0.025, "volume": 1850376.0}, {"date": "2022-01-31", "close": 0.025, "volume": 200000.0}, {"date": "2022-02-01", "close": 0.02, "volume": 1380672.0}, {"date": "2022-02-02", "close": 0.021, "volume": 1551646.0}, {"date": "2022-02-03", "close": 0.021, "volume": 83942.0}, {"date": "2022-02-04", "close": 0.02, "volume": 770187.0}, {"date": "2022-02-07", "close": 0.023, "volume": 210714.0}, {"date": "2022-02-09", "close": 0.02, "volume": 10000.0}, {"date": "2022-02-15", "close": 0.02, "volume": 180164.0}, {"date": "2022-02-16", "close": 0.02, "volume": 9730.0}, {"date": "2022-02-18", "close": 0.02, "volume": 35360.0}, {"date": "2022-02-21", "close": 0.0205, "volume": 225000.0}, {"date": "2022-02-22", "close": 0.021, "volume": 26138.0}, {"date": "2022-02-23", "close": 0.021, "volume": 60000.0}, {"date": "2022-02-24", "close": 0.023, "volume": 5000.0}, {"date": "2022-02-25", "close": 0.019, "volume": 340148.0}, {"date": "2022-02-28", "close": 0.0185, "volume": 1382402.0}, {"date": "2022-03-02", "close": 0.018, "volume": 120135.0}, {"date": "2022-03-03", "close": 0.018, "volume": 452383.0}, {"date": "2022-03-04", "close": 0.018, "volume": 10204.0}, {"date": "2022-03-07", "close": 0.018, "volume": 693605.0}, {"date": "2022-03-08", "close": 0.019, "volume": 191944.0}, {"date": "2022-03-09", "close": 0.019, "volume": 96046.0}, {"date": "2022-03-10", "close": 0.021, "volume": 90000.0}, {"date": "2022-03-16", "close": 0.02, "volume": 292376.0}, {"date": "2022-03-17", "close": 0.02, "volume": 99722.0}, {"date": "2022-03-18", "close": 0.018, "volume": 3292.0}, {"date": "2022-03-21", "close": 0.019, "volume": 73980.0}, {"date": "2022-03-22", "close": 0.018, "volume": 478916.0}, {"date": "2022-03-23", "close": 0.017, "volume": 286153.0}, {"date": "2022-03-24", "close": 0.017, "volume": 850.0}, {"date": "2022-03-25", "close": 0.017, "volume": 238216.0}, {"date": "2022-03-31", "close": 0.019, "volume": 185149.0}, {"date": "2022-04-01", "close": 0.02, "volume": 150700.0}, {"date": "2022-04-04", "close": 0.02, "volume": 112799.0}, {"date": "2022-04-05", "close": 0.02, "volume": 68000.0}, {"date": "2022-04-06", "close": 0.018, "volume": 50500.0}, {"date": "2022-04-07", "close": 0.02, "volume": 174000.0}, {"date": "2022-04-08", "close": 0.021, "volume": 341382.0}, {"date": "2022-04-11", "close": 0.021, "volume": 102427.0}, {"date": "2022-04-12", "close": 0.021, "volume": 10151.0}, {"date": "2022-04-19", "close": 0.018, "volume": 162588.0}, {"date": "2022-04-20", "close": 0.019, "volume": 430.0}, {"date": "2022-04-22", "close": 0.019, "volume": 49190.0}, {"date": "2022-04-26", "close": 0.019, "volume": 75161.0}, {"date": "2022-04-27", "close": 0.018, "volume": 61111.0}, {"date": "2022-04-29", "close": 0.017, "volume": 341467.0}, {"date": "2022-05-02", "close": 0.016, "volume": 835552.0}, {"date": "2022-05-04", "close": 0.016, "volume": 51423.0}, {"date": "2022-05-05", "close": 0.016, "volume": 14000.0}, {"date": "2022-05-06", "close": 0.015, "volume": 44503.0}, {"date": "2022-05-09", "close": 0.015, "volume": 25000.0}, {"date": "2022-05-10", "close": 0.015, "volume": 6080.0}, {"date": "2022-05-11", "close": 0.015, "volume": 25583.0}, {"date": "2022-05-12", "close": 0.015, "volume": 71205.0}, {"date": "2022-05-13", "close": 0.015, "volume": 141325.0}, {"date": "2022-05-16", "close": 0.014, "volume": 52200.0}, {"date": "2022-05-18", "close": 0.015, "volume": 40124.0}, {"date": "2022-05-20", "close": 0.015, "volume": 108205.0}, {"date": "2022-05-23", "close": 0.016, "volume": 6179.0}, {"date": "2022-05-25", "close": 0.014, "volume": 79140.0}, {"date": "2022-05-27", "close": 0.014, "volume": 50929.0}, {"date": "2022-06-01", "close": 0.015, "volume": 174876.0}, {"date": "2022-06-06", "close": 0.015, "volume": 39492.0}, {"date": "2022-06-07", "close": 0.016, "volume": 200000.0}, {"date": "2022-06-08", "close": 0.016, "volume": 561670.0}, {"date": "2022-06-10", "close": 0.017, "volume": 398750.0}, {"date": "2022-06-14", "close": 0.015, "volume": 5000.0}, {"date": "2022-06-15", "close": 0.015, "volume": 713931.0}, {"date": "2022-06-16", "close": 0.014, "volume": 985416.0}, {"date": "2022-06-17", "close": 0.014, "volume": 49943.0}, {"date": "2022-06-20", "close": 0.014, "volume": 80057.0}, {"date": "2022-06-21", "close": 0.015, "volume": 550000.0}, {"date": "2022-06-22", "close": 0.015, "volume": 50000.0}, {"date": "2022-06-23", "close": 0.014, "volume": 281282.0}, {"date": "2022-06-24", "close": 0.011, "volume": 475000.0}, {"date": "2022-06-27", "close": 0.012, "volume": 17.0}, {"date": "2022-06-28", "close": 0.011, "volume": 778582.0}, {"date": "2022-06-29", "close": 0.011, "volume": 18516.0}, {"date": "2022-06-30", "close": 0.01, "volume": 444923.0}, {"date": "2022-07-04", "close": 0.012, "volume": 170654.0}, {"date": "2022-07-07", "close": 0.012, "volume": 706395.0}, {"date": "2022-07-08", "close": 0.013, "volume": 33593.0}, {"date": "2022-07-12", "close": 0.013, "volume": 2297.0}, {"date": "2022-07-13", "close": 0.012, "volume": 1821412.0}, {"date": "2022-07-14", "close": 0.013, "volume": 62334.0}, {"date": "2022-07-19", "close": 0.013, "volume": 6889.0}, {"date": "2022-07-26", "close": 0.013, "volume": 200000.0}, {"date": "2022-07-27", "close": 0.014, "volume": 139000.0}, {"date": "2022-07-28", "close": 0.014, "volume": 255717.0}, {"date": "2022-08-04", "close": 0.013, "volume": 50124.0}, {"date": "2022-08-08", "close": 0.014, "volume": 63633.0}, {"date": "2022-08-09", "close": 0.014, "volume": 77785.0}, {"date": "2022-08-11", "close": 0.014, "volume": 300277.0}, {"date": "2022-08-12", "close": 0.015, "volume": 50000.0}, {"date": "2022-08-16", "close": 0.015, "volume": 42489.0}, {"date": "2022-08-18", "close": 0.015, "volume": 4644.0}, {"date": "2022-08-19", "close": 0.016, "volume": 63363.0}, {"date": "2022-08-22", "close": 0.016, "volume": 121138.0}, {"date": "2022-08-23", "close": 0.016, "volume": 28144.0}, {"date": "2022-08-25", "close": 0.015, "volume": 1805082.0}, {"date": "2022-08-26", "close": 0.013, "volume": 50259.0}, {"date": "2022-08-29", "close": 0.015, "volume": 200000.0}, {"date": "2022-09-07", "close": 0.017, "volume": 69465.0}, {"date": "2022-09-08", "close": 0.015, "volume": 25080.0}, {"date": "2022-09-09", "close": 0.013, "volume": 15000.0}, {"date": "2022-09-15", "close": 0.012, "volume": 351844.0}, {"date": "2022-09-16", "close": 0.013, "volume": 383.0}, {"date": "2022-09-19", "close": 0.013, "volume": 48617.0}, {"date": "2022-09-20", "close": 0.013, "volume": 71526.0}, {"date": "2022-09-27", "close": 0.011, "volume": 1090000.0}, {"date": "2022-09-28", "close": 0.011, "volume": 418636.0}, {"date": "2022-09-30", "close": 0.011, "volume": 32963.0}, {"date": "2022-10-03", "close": 0.013, "volume": 108611.0}, {"date": "2022-10-04", "close": 0.013, "volume": 46153.0}, {"date": "2022-10-06", "close": 0.011, "volume": 239603.0}, {"date": "2022-10-07", "close": 0.013, "volume": 311303.0}, {"date": "2022-10-13", "close": 0.012, "volume": 98900.0}, {"date": "2022-10-17", "close": 0.013, "volume": 40000.0}, {"date": "2022-10-19", "close": 0.015, "volume": 723543.0}, {"date": "2022-10-20", "close": 0.015, "volume": 3334.0}, {"date": "2022-10-26", "close": 0.013, "volume": 32500.0}, {"date": "2022-10-31", "close": 0.0135, "volume": 5999.0}, {"date": "2022-11-01", "close": 0.014, "volume": 68988.0}, {"date": "2022-11-02", "close": 0.014, "volume": 643715.0}, {"date": "2022-11-03", "close": 0.013, "volume": 199999.0}, {"date": "2022-11-04", "close": 0.014, "volume": 16266.0}, {"date": "2022-11-07", "close": 0.014, "volume": 47611.0}, {"date": "2022-11-08", "close": 0.014, "volume": 46142.0}, {"date": "2022-11-09", "close": 0.014, "volume": 10431.0}, {"date": "2022-11-11", "close": 0.014, "volume": 300000.0}, {"date": "2022-11-14", "close": 0.014, "volume": 71400.0}, {"date": "2022-11-15", "close": 0.013, "volume": 42000.0}, {"date": "2022-11-16", "close": 0.012, "volume": 414524.0}, {"date": "2022-11-18", "close": 0.012, "volume": 1000.0}, {"date": "2022-11-21", "close": 0.012, "volume": 12481.0}, {"date": "2022-11-22", "close": 0.011, "volume": 9877.0}, {"date": "2022-11-23", "close": 0.011, "volume": 29102.0}, {"date": "2022-11-24", "close": 0.011, "volume": 99729.0}, {"date": "2022-11-25", "close": 0.011, "volume": 80000.0}, {"date": "2022-11-28", "close": 0.011, "volume": 39285.0}, {"date": "2022-11-29", "close": 0.012, "volume": 45380.0}, {"date": "2022-12-06", "close": 0.011, "volume": 131219.0}, {"date": "2022-12-08", "close": 0.011, "volume": 62355.0}, {"date": "2022-12-09", "close": 0.011, "volume": 382350.0}, {"date": "2022-12-12", "close": 0.011, "volume": 81485.0}, {"date": "2022-12-13", "close": 0.011, "volume": 53855.0}, {"date": "2022-12-14", "close": 0.012, "volume": 8500.0}, {"date": "2022-12-15", "close": 0.012, "volume": 50000.0}, {"date": "2022-12-21", "close": 0.011, "volume": 45000.0}, {"date": "2022-12-29", "close": 0.009, "volume": 1426719.0}, {"date": "2023-01-03", "close": 0.009, "volume": 59058.0}, {"date": "2023-01-05", "close": 0.009, "volume": 942.0}, {"date": "2023-01-09", "close": 0.01, "volume": 153682.0}, {"date": "2023-01-11", "close": 0.01, "volume": 17000.0}, {"date": "2023-01-12", "close": 0.008, "volume": 1412568.0}, {"date": "2023-01-13", "close": 0.008, "volume": 148030.0}, {"date": "2023-01-17", "close": 0.008, "volume": 4354.0}, {"date": "2023-01-20", "close": 0.008, "volume": 940.0}, {"date": "2023-01-23", "close": 0.008, "volume": 500000.0}, {"date": "2023-01-24", "close": 0.008, "volume": 263825.0}, {"date": "2023-01-25", "close": 0.008, "volume": 896578.0}, {"date": "2023-01-27", "close": 0.007, "volume": 1078707.0}, {"date": "2023-01-30", "close": 0.007, "volume": 77062.0}, {"date": "2023-01-31", "close": 0.008, "volume": 673083.0}, {"date": "2023-02-01", "close": 0.008, "volume": 80559.0}, {"date": "2023-02-02", "close": 0.007, "volume": 3458734.0}, {"date": "2023-02-03", "close": 0.007, "volume": 1445617.0}, {"date": "2023-02-06", "close": 0.006, "volume": 582320.0}, {"date": "2023-02-07", "close": 0.007, "volume": 536554.0}, {"date": "2023-02-08", "close": 0.009, "volume": 5503488.0}, {"date": "2023-02-09", "close": 0.008, "volume": 1386250.0}, {"date": "2023-02-10", "close": 0.008, "volume": 500000.0}, {"date": "2023-02-13", "close": 0.008, "volume": 100000.0}, {"date": "2023-02-14", "close": 0.008, "volume": 400000.0}, {"date": "2023-02-16", "close": 0.008, "volume": 2221474.0}, {"date": "2023-02-17", "close": 0.008, "volume": 2805074.0}, {"date": "2023-02-20", "close": 0.009, "volume": 40621.0}, {"date": "2023-02-21", "close": 0.008, "volume": 965931.0}, {"date": "2023-02-22", "close": 0.009, "volume": 534068.0}, {"date": "2023-02-23", "close": 0.011, "volume": 19530010.0}, {"date": "2023-02-27", "close": 0.01, "volume": 14742899.0}, {"date": "2023-02-28", "close": 0.009, "volume": 7100419.0}, {"date": "2023-03-01", "close": 0.009, "volume": 400000.0}, {"date": "2023-03-02", "close": 0.01, "volume": 1750222.0}, {"date": "2023-03-03", "close": 0.01, "volume": 1825499.0}, {"date": "2023-03-06", "close": 0.01, "volume": 180000.0}, {"date": "2023-03-07", "close": 0.01, "volume": 3763119.0}, {"date": "2023-03-08", "close": 0.01, "volume": 302938.0}, {"date": "2023-03-09", "close": 0.01, "volume": 275743.0}, {"date": "2023-03-10", "close": 0.01, "volume": 1267499.0}, {"date": "2023-03-13", "close": 0.01, "volume": 1455764.0}, {"date": "2023-03-14", "close": 0.01, "volume": 800000.0}, {"date": "2023-03-15", "close": 0.011, "volume": 6797250.0}, {"date": "2023-03-16", "close": 0.01, "volume": 2153734.0}, {"date": "2023-03-17", "close": 0.012, "volume": 7838793.0}, {"date": "2023-03-20", "close": 0.012, "volume": 2086223.0}, {"date": "2023-03-21", "close": 0.01, "volume": 973941.0}, {"date": "2023-03-22", "close": 0.01, "volume": 984853.0}, {"date": "2023-03-23", "close": 0.01, "volume": 1000698.0}, {"date": "2023-03-24", "close": 0.0115, "volume": 3308290.0}, {"date": "2023-03-27", "close": 0.012, "volume": 1083217.0}, {"date": "2023-03-28", "close": 0.011, "volume": 5782742.0}, {"date": "2023-03-29", "close": 0.01, "volume": 8711423.0}, {"date": "2023-03-30", "close": 0.01, "volume": 4200000.0}, {"date": "2023-03-31", "close": 0.011, "volume": 2826234.0}, {"date": "2023-04-03", "close": 0.012, "volume": 1571164.0}, {"date": "2023-04-04", "close": 0.011, "volume": 1072329.0}, {"date": "2023-04-05", "close": 0.009, "volume": 24185914.0}, {"date": "2023-04-06", "close": 0.009, "volume": 6222384.0}, {"date": "2023-04-12", "close": 0.009, "volume": 1650380.0}, {"date": "2023-04-13", "close": 0.009, "volume": 135441.0}, {"date": "2023-04-14", "close": 0.01, "volume": 807682.0}, {"date": "2023-04-17", "close": 0.01, "volume": 340505.0}, {"date": "2023-04-18", "close": 0.01, "volume": 1272123.0}, {"date": "2023-04-19", "close": 0.01, "volume": 529500.0}, {"date": "2023-04-21", "close": 0.01, "volume": 1994306.0}, {"date": "2023-04-24", "close": 0.009, "volume": 1000000.0}, {"date": "2023-04-26", "close": 0.009, "volume": 55555.0}, {"date": "2023-04-27", "close": 0.01, "volume": 1649814.0}, {"date": "2023-05-01", "close": 0.009, "volume": 550328.0}, {"date": "2023-05-02", "close": 0.009, "volume": 163000.0}, {"date": "2023-05-03", "close": 0.009, "volume": 1144718.0}, {"date": "2023-05-05", "close": 0.01, "volume": 150002.0}, {"date": "2023-05-08", "close": 0.009, "volume": 2032573.0}, {"date": "2023-05-09", "close": 0.009, "volume": 50000.0}, {"date": "2023-05-11", "close": 0.009, "volume": 851109.0}, {"date": "2023-05-12", "close": 0.009, "volume": 1350000.0}, {"date": "2023-05-15", "close": 0.009, "volume": 125095.0}, {"date": "2023-05-16", "close": 0.009, "volume": 279888.0}, {"date": "2023-05-17", "close": 0.01, "volume": 581200.0}, {"date": "2023-05-19", "close": 0.01, "volume": 2514102.0}, {"date": "2023-05-22", "close": 0.011, "volume": 1409516.0}, {"date": "2023-05-23", "close": 0.011, "volume": 1062465.0}, {"date": "2023-05-24", "close": 0.011, "volume": 985272.0}, {"date": "2023-05-25", "close": 0.011, "volume": 3730573.0}, {"date": "2023-05-26", "close": 0.012, "volume": 2751196.0}, {"date": "2023-05-29", "close": 0.012, "volume": 2618079.0}, {"date": "2023-05-30", "close": 0.012, "volume": 3513170.0}, {"date": "2023-05-31", "close": 0.013, "volume": 6506537.0}, {"date": "2023-06-01", "close": 0.012, "volume": 2939964.0}, {"date": "2023-06-02", "close": 0.014, "volume": 5930506.0}, {"date": "2023-06-05", "close": 0.014, "volume": 8862407.0}, {"date": "2023-06-06", "close": 0.015, "volume": 5730260.0}, {"date": "2023-06-07", "close": 0.016, "volume": 4392753.0}, {"date": "2023-06-08", "close": 0.012, "volume": 9638518.0}, {"date": "2023-06-09", "close": 0.012, "volume": 5116139.0}, {"date": "2023-06-13", "close": 0.012, "volume": 2542562.0}, {"date": "2023-06-14", "close": 0.012, "volume": 645000.0}, {"date": "2023-06-15", "close": 0.012, "volume": 1252312.0}, {"date": "2023-06-16", "close": 0.011, "volume": 852520.0}, {"date": "2023-06-19", "close": 0.011, "volume": 1176546.0}, {"date": "2023-06-20", "close": 0.012, "volume": 782599.0}, {"date": "2023-06-21", "close": 0.012, "volume": 1532363.0}, {"date": "2023-06-22", "close": 0.012, "volume": 584.0}, {"date": "2023-06-23", "close": 0.011, "volume": 10392.0}, {"date": "2023-06-26", "close": 0.011, "volume": 666223.0}, {"date": "2023-06-27", "close": 0.011, "volume": 226648.0}, {"date": "2023-06-28", "close": 0.012, "volume": 142500.0}, {"date": "2023-06-29", "close": 0.011, "volume": 331250.0}, {"date": "2023-06-30", "close": 0.011, "volume": 2038762.0}, {"date": "2023-07-03", "close": 0.012, "volume": 45110.0}, {"date": "2023-07-05", "close": 0.012, "volume": 91750.0}, {"date": "2023-07-06", "close": 0.012, "volume": 167898.0}, {"date": "2023-07-10", "close": 0.011, "volume": 11748185.0}, {"date": "2023-07-11", "close": 0.011, "volume": 1252399.0}, {"date": "2023-07-12", "close": 0.011, "volume": 1300000.0}, {"date": "2023-07-13", "close": 0.011, "volume": 543148.0}, {"date": "2023-07-14", "close": 0.011, "volume": 853975.0}, {"date": "2023-07-17", "close": 0.012, "volume": 82.0}, {"date": "2023-07-18", "close": 0.0115, "volume": 375342.0}, {"date": "2023-07-19", "close": 0.012, "volume": 248178.0}, {"date": "2023-07-20", "close": 0.011, "volume": 2539995.0}, {"date": "2023-07-21", "close": 0.01, "volume": 5194209.0}, {"date": "2023-07-24", "close": 0.011, "volume": 985958.0}, {"date": "2023-07-25", "close": 0.011, "volume": 100000.0}, {"date": "2023-07-26", "close": 0.01, "volume": 872900.0}, {"date": "2023-07-27", "close": 0.01, "volume": 2669000.0}, {"date": "2023-07-28", "close": 0.01, "volume": 716871.0}, {"date": "2023-07-31", "close": 0.01, "volume": 4.0}, {"date": "2023-08-01", "close": 0.01, "volume": 380000.0}, {"date": "2023-08-02", "close": 0.01, "volume": 982.0}, {"date": "2023-08-03", "close": 0.012, "volume": 19631387.0}, {"date": "2023-08-04", "close": 0.012, "volume": 28863448.0}, {"date": "2023-08-07", "close": 0.012, "volume": 6124309.0}, {"date": "2023-08-08", "close": 0.012, "volume": 2832404.0}, {"date": "2023-08-09", "close": 0.012, "volume": 6950620.0}, {"date": "2023-08-10", "close": 0.012, "volume": 321670.0}, {"date": "2023-08-11", "close": 0.011, "volume": 1005144.0}, {"date": "2023-08-14", "close": 0.011, "volume": 228000.0}, {"date": "2023-08-15", "close": 0.013, "volume": 1084891.0}, {"date": "2023-08-16", "close": 0.0125, "volume": 999231.0}, {"date": "2023-08-18", "close": 0.0115, "volume": 566964.0}, {"date": "2023-08-21", "close": 0.012, "volume": 1331489.0}, {"date": "2023-08-22", "close": 0.012, "volume": 1000000.0}, {"date": "2023-08-23", "close": 0.012, "volume": 1394373.0}, {"date": "2023-08-24", "close": 0.011, "volume": 4963655.0}, {"date": "2023-08-25", "close": 0.01, "volume": 8021609.0}, {"date": "2023-08-28", "close": 0.01, "volume": 1074600.0}, {"date": "2023-08-30", "close": 0.012, "volume": 149440631.0}, {"date": "2023-08-31", "close": 0.013, "volume": 31347360.0}, {"date": "2023-09-01", "close": 0.012, "volume": 10645420.0}, {"date": "2023-09-04", "close": 0.012, "volume": 4765557.0}, {"date": "2023-09-05", "close": 0.014, "volume": 15471116.0}, {"date": "2023-09-06", "close": 0.015, "volume": 32113673.0}, {"date": "2023-09-07", "close": 0.015, "volume": 5975332.0}, {"date": "2023-09-08", "close": 0.016, "volume": 24286343.0}, {"date": "2023-09-11", "close": 0.014, "volume": 7328461.0}, {"date": "2023-09-12", "close": 0.014, "volume": 10637417.0}, {"date": "2023-09-13", "close": 0.014, "volume": 7768306.0}, {"date": "2023-09-14", "close": 0.014, "volume": 1319456.0}, {"date": "2023-09-15", "close": 0.014, "volume": 2570924.0}, {"date": "2023-09-18", "close": 0.014, "volume": 5609076.0}, {"date": "2023-09-19", "close": 0.014, "volume": 1039471.0}, {"date": "2023-09-20", "close": 0.014, "volume": 4257155.0}, {"date": "2023-09-21", "close": 0.015, "volume": 1894970.0}, {"date": "2023-09-22", "close": 0.014, "volume": 9625242.0}, {"date": "2023-09-25", "close": 0.014, "volume": 1798079.0}, {"date": "2023-09-26", "close": 0.013, "volume": 2375166.0}, {"date": "2023-09-27", "close": 0.013, "volume": 3399609.0}, {"date": "2023-09-28", "close": 0.013, "volume": 124881.0}, {"date": "2023-09-29", "close": 0.014, "volume": 533196.0}, {"date": "2023-10-02", "close": 0.014, "volume": 74271.0}, {"date": "2023-10-04", "close": 0.013, "volume": 1221923.0}, {"date": "2023-10-06", "close": 0.013, "volume": 2040546.0}, {"date": "2023-10-09", "close": 0.012, "volume": 1596552.0}, {"date": "2023-10-10", "close": 0.0125, "volume": 546279.0}, {"date": "2023-10-11", "close": 0.013, "volume": 3816804.0}, {"date": "2023-10-12", "close": 0.014, "volume": 3690111.0}, {"date": "2023-10-13", "close": 0.013, "volume": 4098251.0}, {"date": "2023-10-16", "close": 0.013, "volume": 7242711.0}, {"date": "2023-10-17", "close": 0.013, "volume": 2204987.0}, {"date": "2023-10-18", "close": 0.012, "volume": 3602773.0}, {"date": "2023-10-19", "close": 0.013, "volume": 404508.0}, {"date": "2023-10-20", "close": 0.012, "volume": 436759.0}, {"date": "2023-10-23", "close": 0.012, "volume": 591617.0}, {"date": "2023-10-24", "close": 0.012, "volume": 3211951.0}, {"date": "2023-10-25", "close": 0.013, "volume": 300000.0}, {"date": "2023-10-26", "close": 0.013, "volume": 23076.0}, {"date": "2023-10-27", "close": 0.012, "volume": 6165000.0}, {"date": "2023-10-30", "close": 0.011, "volume": 3568940.0}, {"date": "2023-10-31", "close": 0.012, "volume": 258748.0}, {"date": "2023-11-01", "close": 0.012, "volume": 82916.0}, {"date": "2023-11-03", "close": 0.011, "volume": 40000.0}, {"date": "2023-11-06", "close": 0.011, "volume": 999000.0}, {"date": "2023-11-07", "close": 0.011, "volume": 503417.0}, {"date": "2023-11-08", "close": 0.011, "volume": 2264864.0}, {"date": "2023-11-09", "close": 0.011, "volume": 5049082.0}, {"date": "2023-11-13", "close": 0.011, "volume": 134.0}, {"date": "2023-11-14", "close": 0.01, "volume": 1492764.0}, {"date": "2023-11-15", "close": 0.009, "volume": 7559339.0}, {"date": "2023-11-16", "close": 0.01, "volume": 2833091.0}, {"date": "2023-11-17", "close": 0.01, "volume": 82113.0}, {"date": "2023-11-20", "close": 0.01, "volume": 210883.0}, {"date": "2023-11-21", "close": 0.01, "volume": 3241630.0}, {"date": "2023-11-23", "close": 0.011, "volume": 11879709.0}, {"date": "2023-11-24", "close": 0.011, "volume": 637500.0}, {"date": "2023-11-27", "close": 0.011, "volume": 1334826.0}, {"date": "2023-11-28", "close": 0.01, "volume": 5859596.0}, {"date": "2023-11-29", "close": 0.0095, "volume": 593843.0}, {"date": "2023-12-04", "close": 0.01, "volume": 8714321.0}, {"date": "2023-12-05", "close": 0.01, "volume": 2084619.0}, {"date": "2023-12-06", "close": 0.009, "volume": 273131.0}, {"date": "2023-12-07", "close": 0.009, "volume": 2604408.0}, {"date": "2023-12-08", "close": 0.01, "volume": 3510587.0}, {"date": "2023-12-11", "close": 0.009, "volume": 14569273.0}, {"date": "2023-12-12", "close": 0.009, "volume": 2590000.0}, {"date": "2023-12-13", "close": 0.009, "volume": 903948.0}, {"date": "2023-12-14", "close": 0.01, "volume": 269789.0}, {"date": "2023-12-15", "close": 0.01, "volume": 5551788.0}, {"date": "2023-12-18", "close": 0.01, "volume": 516061.0}, {"date": "2023-12-21", "close": 0.01, "volume": 1405702.0}, {"date": "2023-12-22", "close": 0.009, "volume": 200609.0}, {"date": "2023-12-27", "close": 0.009, "volume": 2605799.0}, {"date": "2023-12-28", "close": 0.009, "volume": 3959524.0}, {"date": "2023-12-29", "close": 0.008, "volume": 453995.0}, {"date": "2024-01-02", "close": 0.008, "volume": 940653.0}, {"date": "2024-01-03", "close": 0.01, "volume": 2010096.0}, {"date": "2024-01-04", "close": 0.01, "volume": 251465.0}, {"date": "2024-01-05", "close": 0.009, "volume": 56000.0}, {"date": "2024-01-09", "close": 0.008, "volume": 2034000.0}, {"date": "2024-01-11", "close": 0.008, "volume": 60000.0}, {"date": "2024-01-12", "close": 0.008, "volume": 2897218.0}, {"date": "2024-01-15", "close": 0.007, "volume": 2761865.0}, {"date": "2024-01-16", "close": 0.007, "volume": 3671808.0}, {"date": "2024-01-17", "close": 0.007, "volume": 189230.0}, {"date": "2024-01-19", "close": 0.008, "volume": 1070275.0}, {"date": "2024-01-23", "close": 0.007, "volume": 2020324.0}, {"date": "2024-01-24", "close": 0.008, "volume": 3390908.0}, {"date": "2024-01-25", "close": 0.008, "volume": 417211.0}, {"date": "2024-01-29", "close": 0.009, "volume": 1441185.0}, {"date": "2024-01-30", "close": 0.008, "volume": 170297.0}, {"date": "2024-01-31", "close": 0.008, "volume": 333334.0}, {"date": "2024-02-02", "close": 0.0085, "volume": 100000.0}, {"date": "2024-02-05", "close": 0.008, "volume": 3447530.0}, {"date": "2024-02-06", "close": 0.008, "volume": 2176300.0}, {"date": "2024-02-07", "close": 0.008, "volume": 400019.0}, {"date": "2024-02-08", "close": 0.008, "volume": 2548705.0}, {"date": "2024-02-09", "close": 0.008, "volume": 3681.0}, {"date": "2024-02-12", "close": 0.0075, "volume": 5591.0}, {"date": "2024-02-13", "close": 0.007, "volume": 580000.0}, {"date": "2024-02-14", "close": 0.007, "volume": 6143852.0}, {"date": "2024-02-15", "close": 0.008, "volume": 3113600.0}, {"date": "2024-02-16", "close": 0.007, "volume": 121501.0}, {"date": "2024-02-19", "close": 0.007, "volume": 2076142.0}, {"date": "2024-02-20", "close": 0.01, "volume": 47769028.0}, {"date": "2024-02-21", "close": 0.009, "volume": 7360701.0}, {"date": "2024-02-22", "close": 0.011, "volume": 31473908.0}, {"date": "2024-02-23", "close": 0.011, "volume": 28721277.0}, {"date": "2024-02-26", "close": 0.009, "volume": 5468806.0}, {"date": "2024-02-27", "close": 0.009, "volume": 13990209.0}, {"date": "2024-02-28", "close": 0.009, "volume": 4243572.0}, {"date": "2024-02-29", "close": 0.008, "volume": 873000.0}, {"date": "2024-03-01", "close": 0.009, "volume": 1882157.0}, {"date": "2024-03-04", "close": 0.009, "volume": 4569863.0}, {"date": "2024-03-05", "close": 0.009, "volume": 4596063.0}, {"date": "2024-03-06", "close": 0.009, "volume": 5085233.0}, {"date": "2024-03-07", "close": 0.009, "volume": 22564813.0}, {"date": "2024-03-08", "close": 0.009, "volume": 3037267.0}, {"date": "2024-03-11", "close": 0.009, "volume": 2005366.0}, {"date": "2024-03-12", "close": 0.009, "volume": 6934516.0}, {"date": "2024-03-13", "close": 0.008, "volume": 540164.0}, {"date": "2024-03-14", "close": 0.009, "volume": 7613431.0}, {"date": "2024-03-15", "close": 0.009, "volume": 3410843.0}, {"date": "2024-03-18", "close": 0.009, "volume": 422408.0}, {"date": "2024-03-19", "close": 0.009, "volume": 871014.0}, {"date": "2024-03-20", "close": 0.009, "volume": 21588.0}, {"date": "2024-03-21", "close": 0.01, "volume": 212398.0}, {"date": "2024-03-22", "close": 0.01, "volume": 11395062.0}, {"date": "2024-03-25", "close": 0.009, "volume": 1893464.0}, {"date": "2024-03-26", "close": 0.008, "volume": 18520617.0}, {"date": "2024-03-27", "close": 0.008, "volume": 4421716.0}, {"date": "2024-04-02", "close": 0.008, "volume": 135600.0}, {"date": "2024-04-03", "close": 0.008, "volume": 3575000.0}, {"date": "2024-04-04", "close": 0.0075, "volume": 4658477.0}, {"date": "2024-04-05", "close": 0.008, "volume": 300765.0}, {"date": "2024-04-08", "close": 0.008, "volume": 123.0}, {"date": "2024-04-09", "close": 0.008, "volume": 1412090.0}, {"date": "2024-04-10", "close": 0.008, "volume": 4931729.0}, {"date": "2024-04-15", "close": 0.008, "volume": 103151.0}, {"date": "2024-04-16", "close": 0.008, "volume": 906850.0}, {"date": "2024-04-17", "close": 0.008, "volume": 108500.0}, {"date": "2024-04-18", "close": 0.008, "volume": 546000.0}, {"date": "2024-04-19", "close": 0.008, "volume": 367974.0}, {"date": "2024-04-22", "close": 0.008, "volume": 2804557.0}, {"date": "2024-04-23", "close": 0.008, "volume": 408718.0}, {"date": "2024-04-24", "close": 0.009, "volume": 3485750.0}, {"date": "2024-04-26", "close": 0.007, "volume": 1529186.0}, {"date": "2024-04-29", "close": 0.008, "volume": 1057694.0}, {"date": "2024-04-30", "close": 0.007, "volume": 4639984.0}, {"date": "2024-05-01", "close": 0.007, "volume": 163142.0}, {"date": "2024-05-02", "close": 0.008, "volume": 1264000.0}, {"date": "2024-05-03", "close": 0.008, "volume": 12500.0}, {"date": "2024-05-06", "close": 0.008, "volume": 135.0}, {"date": "2024-05-07", "close": 0.007, "volume": 301283.0}, {"date": "2024-05-08", "close": 0.007, "volume": 1019117.0}, {"date": "2024-05-10", "close": 0.007, "volume": 12500.0}, {"date": "2024-05-14", "close": 0.0075, "volume": 15000.0}, {"date": "2024-05-16", "close": 0.007, "volume": 208372.0}, {"date": "2024-05-17", "close": 0.007, "volume": 60000.0}, {"date": "2024-05-20", "close": 0.007, "volume": 62000.0}, {"date": "2024-05-21", "close": 0.007, "volume": 2271256.0}, {"date": "2024-05-22", "close": 0.008, "volume": 1509080.0}, {"date": "2024-05-23", "close": 0.007, "volume": 36656.0}, {"date": "2024-05-24", "close": 0.007, "volume": 2027200.0}, {"date": "2024-05-27", "close": 0.007, "volume": 16200.0}, {"date": "2024-05-28", "close": 0.007, "volume": 3736950.0}, {"date": "2024-05-29", "close": 0.007, "volume": 3009900.0}, {"date": "2024-05-30", "close": 0.007, "volume": 275400.0}, {"date": "2024-05-31", "close": 0.006, "volume": 741664.0}, {"date": "2024-06-03", "close": 0.006, "volume": 729370.0}, {"date": "2024-06-04", "close": 0.007, "volume": 1054076.0}, {"date": "2024-06-05", "close": 0.007, "volume": 4523069.0}, {"date": "2024-06-06", "close": 0.007, "volume": 1120083.0}, {"date": "2024-06-07", "close": 0.008, "volume": 66151.0}, {"date": "2024-06-11", "close": 0.008, "volume": 577.0}, {"date": "2024-06-12", "close": 0.008, "volume": 226.0}, {"date": "2024-06-14", "close": 0.008, "volume": 251109.0}, {"date": "2024-06-17", "close": 0.007, "volume": 75768.0}, {"date": "2024-06-18", "close": 0.008, "volume": 70000.0}, {"date": "2024-06-19", "close": 0.008, "volume": 70259.0}, {"date": "2024-06-20", "close": 0.008, "volume": 876334.0}, {"date": "2024-06-21", "close": 0.007, "volume": 3280.0}, {"date": "2024-06-24", "close": 0.007, "volume": 822638.0}, {"date": "2024-06-25", "close": 0.007, "volume": 4348.0}, {"date": "2024-06-26", "close": 0.007, "volume": 3107146.0}, {"date": "2024-06-27", "close": 0.007, "volume": 27000.0}, {"date": "2024-06-28", "close": 0.008, "volume": 129636.0}, {"date": "2024-07-01", "close": 0.008, "volume": 3446.0}, {"date": "2024-07-02", "close": 0.008, "volume": 316186.0}, {"date": "2024-07-03", "close": 0.007, "volume": 88794.0}, {"date": "2024-07-05", "close": 0.007, "volume": 475637.0}, {"date": "2024-07-09", "close": 0.007, "volume": 300008.0}, {"date": "2024-07-10", "close": 0.008, "volume": 5474423.0}, {"date": "2024-07-11", "close": 0.008, "volume": 428100.0}, {"date": "2024-07-12", "close": 0.008, "volume": 491.0}, {"date": "2024-07-15", "close": 0.007, "volume": 250982.0}, {"date": "2024-07-17", "close": 0.007, "volume": 623505.0}, {"date": "2024-07-18", "close": 0.0075, "volume": 454910.0}, {"date": "2024-07-19", "close": 0.008, "volume": 1904489.0}, {"date": "2024-07-22", "close": 0.007, "volume": 462506.0}, {"date": "2024-07-23", "close": 0.0075, "volume": 1000000.0}, {"date": "2024-07-25", "close": 0.007, "volume": 849567.0}, {"date": "2024-07-26", "close": 0.007, "volume": 300000.0}, {"date": "2024-07-29", "close": 0.007, "volume": 285000.0}, {"date": "2024-07-30", "close": 0.007, "volume": 419000.0}, {"date": "2024-07-31", "close": 0.007, "volume": 210000.0}, {"date": "2024-08-01", "close": 0.007, "volume": 7449560.0}, {"date": "2024-08-02", "close": 0.007, "volume": 1405757.0}, {"date": "2024-08-05", "close": 0.007, "volume": 1073527.0}, {"date": "2024-08-06", "close": 0.007, "volume": 3668171.0}, {"date": "2024-08-07", "close": 0.007, "volume": 2634092.0}, {"date": "2024-08-08", "close": 0.007, "volume": 2813155.0}, {"date": "2024-08-09", "close": 0.008, "volume": 545252.0}, {"date": "2024-08-12", "close": 0.008, "volume": 1862588.0}, {"date": "2024-08-13", "close": 0.008, "volume": 2650000.0}, {"date": "2024-08-14", "close": 0.0085, "volume": 150000.0}, {"date": "2024-08-15", "close": 0.0085, "volume": 910000.0}, {"date": "2024-08-19", "close": 0.008, "volume": 100000.0}, {"date": "2024-08-21", "close": 0.008, "volume": 126999.0}, {"date": "2024-08-23", "close": 0.009, "volume": 123447.0}, {"date": "2024-08-26", "close": 0.009, "volume": 556.0}, {"date": "2024-08-28", "close": 0.0085, "volume": 101216.0}, {"date": "2024-08-29", "close": 0.009, "volume": 13909460.0}, {"date": "2024-08-30", "close": 0.009, "volume": 113937.0}, {"date": "2024-09-02", "close": 0.01, "volume": 11194026.0}, {"date": "2024-09-03", "close": 0.01, "volume": 1265000.0}, {"date": "2024-09-04", "close": 0.01, "volume": 3597240.0}, {"date": "2024-09-05", "close": 0.01, "volume": 60000.0}, {"date": "2024-09-06", "close": 0.01, "volume": 494460.0}, {"date": "2024-09-10", "close": 0.011, "volume": 8109217.0}, {"date": "2024-09-11", "close": 0.012, "volume": 2380321.0}, {"date": "2024-09-12", "close": 0.014, "volume": 20863570.0}, {"date": "2024-09-13", "close": 0.014, "volume": 10502623.0}, {"date": "2024-09-16", "close": 0.013, "volume": 9187887.0}, {"date": "2024-09-17", "close": 0.014, "volume": 1430408.0}, {"date": "2024-09-18", "close": 0.014, "volume": 967840.0}, {"date": "2024-09-19", "close": 0.013, "volume": 2517298.0}, {"date": "2024-09-20", "close": 0.0135, "volume": 2833393.0}, {"date": "2024-09-23", "close": 0.014, "volume": 535942.0}, {"date": "2024-09-24", "close": 0.013, "volume": 1160930.0}, {"date": "2024-09-25", "close": 0.013, "volume": 3016326.0}, {"date": "2024-09-26", "close": 0.013, "volume": 1123637.0}, {"date": "2024-09-27", "close": 0.014, "volume": 1823173.0}, {"date": "2024-09-30", "close": 0.015, "volume": 5205080.0}, {"date": "2024-10-01", "close": 0.016, "volume": 3714990.0}, {"date": "2024-10-02", "close": 0.014, "volume": 3164718.0}, {"date": "2024-10-03", "close": 0.014, "volume": 816272.0}, {"date": "2024-10-04", "close": 0.016, "volume": 1189133.0}, {"date": "2024-10-07", "close": 0.015, "volume": 1353732.0}, {"date": "2024-10-08", "close": 0.015, "volume": 1699472.0}, {"date": "2024-10-09", "close": 0.017, "volume": 7450647.0}, {"date": "2024-10-10", "close": 0.017, "volume": 969967.0}, {"date": "2024-10-11", "close": 0.018, "volume": 4155592.0}, {"date": "2024-10-14", "close": 0.018, "volume": 557110.0}, {"date": "2024-10-15", "close": 0.017, "volume": 911297.0}, {"date": "2024-10-16", "close": 0.016, "volume": 2399595.0}, {"date": "2024-10-17", "close": 0.015, "volume": 2007902.0}, {"date": "2024-10-18", "close": 0.016, "volume": 2446956.0}, {"date": "2024-10-21", "close": 0.015, "volume": 2200796.0}, {"date": "2024-10-22", "close": 0.014, "volume": 6660029.0}, {"date": "2024-10-23", "close": 0.016, "volume": 2738596.0}, {"date": "2024-10-24", "close": 0.016, "volume": 1010708.0}, {"date": "2024-10-25", "close": 0.016, "volume": 2244380.0}, {"date": "2024-10-30", "close": 0.014, "volume": 5202913.0}, {"date": "2024-10-31", "close": 0.016, "volume": 4075878.0}, {"date": "2024-11-01", "close": 0.016, "volume": 847372.0}, {"date": "2024-11-04", "close": 0.017, "volume": 5176315.0}, {"date": "2024-11-05", "close": 0.015, "volume": 1994586.0}, {"date": "2024-11-06", "close": 0.015, "volume": 2312725.0}, {"date": "2024-11-07", "close": 0.014, "volume": 2850637.0}, {"date": "2024-11-08", "close": 0.014, "volume": 3074871.0}, {"date": "2024-11-11", "close": 0.014, "volume": 1766978.0}, {"date": "2024-11-12", "close": 0.0135, "volume": 155522.0}, {"date": "2024-11-14", "close": 0.0135, "volume": 113617.0}, {"date": "2024-11-15", "close": 0.015, "volume": 4376054.0}, {"date": "2024-11-18", "close": 0.015, "volume": 1155400.0}, {"date": "2024-11-19", "close": 0.014, "volume": 1943779.0}, {"date": "2024-11-20", "close": 0.014, "volume": 4095935.0}, {"date": "2024-11-21", "close": 0.014, "volume": 900000.0}, {"date": "2024-11-22", "close": 0.013, "volume": 5313838.0}, {"date": "2024-11-25", "close": 0.014, "volume": 2046295.0}, {"date": "2024-11-26", "close": 0.014, "volume": 2604071.0}, {"date": "2024-11-27", "close": 0.014, "volume": 3109650.0}, {"date": "2024-11-28", "close": 0.014, "volume": 535905.0}, {"date": "2024-11-29", "close": 0.013, "volume": 1622136.0}, {"date": "2024-12-02", "close": 0.014, "volume": 237007.0}, {"date": "2024-12-03", "close": 0.015, "volume": 3587445.0}, {"date": "2024-12-04", "close": 0.014, "volume": 766469.0}, {"date": "2024-12-05", "close": 0.013, "volume": 1043716.0}, {"date": "2024-12-06", "close": 0.013, "volume": 15977339.0}, {"date": "2024-12-09", "close": 0.012, "volume": 2451297.0}, {"date": "2024-12-10", "close": 0.012, "volume": 426467.0}, {"date": "2024-12-11", "close": 0.012, "volume": 2655163.0}, {"date": "2024-12-12", "close": 0.012, "volume": 1701372.0}, {"date": "2024-12-13", "close": 0.012, "volume": 2962427.0}, {"date": "2024-12-16", "close": 0.012, "volume": 607192.0}, {"date": "2024-12-17", "close": 0.011, "volume": 292857.0}, {"date": "2024-12-18", "close": 0.012, "volume": 1675839.0}, {"date": "2024-12-19", "close": 0.0125, "volume": 547334.0}, {"date": "2024-12-20", "close": 0.0125, "volume": 200000.0}, {"date": "2024-12-23", "close": 0.0125, "volume": 1050000.0}, {"date": "2024-12-24", "close": 0.013, "volume": 2396266.0}, {"date": "2024-12-27", "close": 0.012, "volume": 351675.0}, {"date": "2024-12-30", "close": 0.012, "volume": 2309296.0}, {"date": "2024-12-31", "close": 0.0125, "volume": 161850.0}, {"date": "2025-01-02", "close": 0.013, "volume": 1429458.0}, {"date": "2025-01-03", "close": 0.012, "volume": 421783.0}, {"date": "2025-01-07", "close": 0.012, "volume": 290000.0}, {"date": "2025-01-08", "close": 0.0125, "volume": 1665777.0}, {"date": "2025-01-09", "close": 0.012, "volume": 2489995.0}, {"date": "2025-01-10", "close": 0.013, "volume": 1897389.0}, {"date": "2025-01-13", "close": 0.011, "volume": 9301814.0}, {"date": "2025-01-15", "close": 0.011, "volume": 21730.0}, {"date": "2025-01-16", "close": 0.012, "volume": 3990905.0}, {"date": "2025-01-17", "close": 0.011, "volume": 1643326.0}, {"date": "2025-01-20", "close": 0.011, "volume": 271119.0}, {"date": "2025-01-21", "close": 0.01, "volume": 25512.0}, {"date": "2025-01-22", "close": 0.0105, "volume": 4207107.0}, {"date": "2025-01-23", "close": 0.012, "volume": 7904890.0}, {"date": "2025-01-24", "close": 0.012, "volume": 974171.0}, {"date": "2025-01-28", "close": 0.012, "volume": 236462.0}, {"date": "2025-01-29", "close": 0.012, "volume": 3129.0}, {"date": "2025-01-30", "close": 0.011, "volume": 391054.0}, {"date": "2025-01-31", "close": 0.0115, "volume": 33323.0}, {"date": "2025-02-03", "close": 0.011, "volume": 991921.0}, {"date": "2025-02-04", "close": 0.009, "volume": 7863735.0}, {"date": "2025-02-05", "close": 0.009, "volume": 1053155.0}, {"date": "2025-02-06", "close": 0.01, "volume": 3192365.0}, {"date": "2025-02-07", "close": 0.01, "volume": 104294.0}, {"date": "2025-02-10", "close": 0.01, "volume": 1948.0}, {"date": "2025-02-11", "close": 0.01, "volume": 3975826.0}, {"date": "2025-02-12", "close": 0.01, "volume": 1285267.0}, {"date": "2025-02-13", "close": 0.011, "volume": 2814742.0}, {"date": "2025-02-14", "close": 0.011, "volume": 472953.0}, {"date": "2025-02-17", "close": 0.011, "volume": 115853.0}, {"date": "2025-02-18", "close": 0.011, "volume": 13383.0}, {"date": "2025-02-19", "close": 0.012, "volume": 1136183.0}, {"date": "2025-02-20", "close": 0.012, "volume": 2899.0}, {"date": "2025-02-21", "close": 0.012, "volume": 1434948.0}, {"date": "2025-02-24", "close": 0.011, "volume": 401218.0}, {"date": "2025-02-25", "close": 0.0115, "volume": 146642.0}, {"date": "2025-02-26", "close": 0.011, "volume": 3265749.0}, {"date": "2025-02-27", "close": 0.012, "volume": 959164.0}, {"date": "2025-02-28", "close": 0.01, "volume": 201791.0}, {"date": "2025-03-03", "close": 0.01, "volume": 221599.0}, {"date": "2025-03-04", "close": 0.01, "volume": 1548433.0}, {"date": "2025-03-05", "close": 0.011, "volume": 2937894.0}, {"date": "2025-03-06", "close": 0.011, "volume": 3129.0}, {"date": "2025-03-10", "close": 0.01, "volume": 202634.0}, {"date": "2025-03-11", "close": 0.01, "volume": 540301.0}, {"date": "2025-03-12", "close": 0.011, "volume": 3729880.0}, {"date": "2025-03-13", "close": 0.011, "volume": 2677.0}, {"date": "2025-03-14", "close": 0.01, "volume": 1351219.0}, {"date": "2025-03-17", "close": 0.011, "volume": 246982.0}, {"date": "2025-03-19", "close": 0.012, "volume": 974736.0}, {"date": "2025-03-20", "close": 0.012, "volume": 1120157.0}, {"date": "2025-03-21", "close": 0.011, "volume": 1002293.0}, {"date": "2025-03-24", "close": 0.011, "volume": 96100.0}, {"date": "2025-03-25", "close": 0.011, "volume": 147438.0}, {"date": "2025-03-26", "close": 0.011, "volume": 9083.0}, {"date": "2025-03-27", "close": 0.01, "volume": 850000.0}, {"date": "2025-03-28", "close": 0.011, "volume": 972495.0}, {"date": "2025-03-31", "close": 0.01, "volume": 2984705.0}, {"date": "2025-04-01", "close": 0.01, "volume": 3298951.0}, {"date": "2025-04-02", "close": 0.01, "volume": 49679.0}, {"date": "2025-04-03", "close": 0.009, "volume": 1225411.0}, {"date": "2025-04-04", "close": 0.009, "volume": 450000.0}, {"date": "2025-04-07", "close": 0.009, "volume": 144808.0}, {"date": "2025-04-08", "close": 0.009, "volume": 397000.0}, {"date": "2025-04-09", "close": 0.008, "volume": 2359269.0}, {"date": "2025-04-10", "close": 0.01, "volume": 586030.0}, {"date": "2025-04-11", "close": 0.01, "volume": 2078163.0}, {"date": "2025-04-14", "close": 0.009, "volume": 306766.0}, {"date": "2025-04-15", "close": 0.009, "volume": 76200.0}, {"date": "2025-04-17", "close": 0.0095, "volume": 100000.0}, {"date": "2025-04-22", "close": 0.009, "volume": 142956.0}, {"date": "2025-04-23", "close": 0.01, "volume": 2809372.0}, {"date": "2025-04-24", "close": 0.01, "volume": 200000.0}, {"date": "2025-04-29", "close": 0.01, "volume": 11865.0}, {"date": "2025-04-30", "close": 0.01, "volume": 140044.0}, {"date": "2025-05-05", "close": 0.01, "volume": 961363.0}, {"date": "2025-05-06", "close": 0.009, "volume": 2502459.0}, {"date": "2025-05-07", "close": 0.0095, "volume": 264075.0}, {"date": "2025-05-08", "close": 0.009, "volume": 289877.0}, {"date": "2025-05-12", "close": 0.0095, "volume": 148505.0}, {"date": "2025-05-13", "close": 0.009, "volume": 2373080.0}, {"date": "2025-05-14", "close": 0.009, "volume": 1087791.0}, {"date": "2025-05-15", "close": 0.0095, "volume": 293888.0}, {"date": "2025-05-16", "close": 0.01, "volume": 2324503.0}, {"date": "2025-05-19", "close": 0.011, "volume": 7297199.0}, {"date": "2025-05-20", "close": 0.01, "volume": 6061472.0}, {"date": "2025-05-21", "close": 0.01, "volume": 106487.0}, {"date": "2025-05-22", "close": 0.011, "volume": 4514965.0}, {"date": "2025-05-23", "close": 0.011, "volume": 1458558.0}, {"date": "2025-05-26", "close": 0.01, "volume": 13369.0}, {"date": "2025-05-27", "close": 0.011, "volume": 893176.0}, {"date": "2025-05-28", "close": 0.012, "volume": 3973222.0}, {"date": "2025-05-29", "close": 0.012, "volume": 1070025.0}, {"date": "2025-05-30", "close": 0.011, "volume": 3028018.0}, {"date": "2025-06-02", "close": 0.011, "volume": 310342.0}, {"date": "2025-06-04", "close": 0.011, "volume": 1472174.0}, {"date": "2025-06-05", "close": 0.01, "volume": 1426238.0}, {"date": "2025-06-06", "close": 0.011, "volume": 150000.0}, {"date": "2025-06-10", "close": 0.011, "volume": 108383.0}, {"date": "2025-06-11", "close": 0.011, "volume": 2078581.0}, {"date": "2025-06-12", "close": 0.011, "volume": 388109.0}, {"date": "2025-06-13", "close": 0.011, "volume": 244900.0}, {"date": "2025-06-16", "close": 0.0105, "volume": 489936.0}, {"date": "2025-06-17", "close": 0.0105, "volume": 54532.0}, {"date": "2025-06-18", "close": 0.0105, "volume": 425000.0}, {"date": "2025-06-19", "close": 0.011, "volume": 4773907.0}, {"date": "2025-06-20", "close": 0.01, "volume": 4653472.0}, {"date": "2025-06-23", "close": 0.011, "volume": 1747860.0}, {"date": "2025-06-24", "close": 0.011, "volume": 1473.0}, {"date": "2025-06-25", "close": 0.011, "volume": 3279519.0}, {"date": "2025-06-26", "close": 0.011, "volume": 1401296.0}, {"date": "2025-06-27", "close": 0.011, "volume": 264517.0}, {"date": "2025-06-30", "close": 0.011, "volume": 4303948.0}, {"date": "2025-07-01", "close": 0.011, "volume": 100000.0}, {"date": "2025-07-02", "close": 0.012, "volume": 2328466.0}, {"date": "2025-07-03", "close": 0.012, "volume": 3258442.0}, {"date": "2025-07-04", "close": 0.012, "volume": 1251075.0}, {"date": "2025-07-07", "close": 0.012, "volume": 1161395.0}, {"date": "2025-07-08", "close": 0.012, "volume": 312558.0}, {"date": "2025-07-09", "close": 0.012, "volume": 1648124.0}, {"date": "2025-07-10", "close": 0.013, "volume": 1433442.0}, {"date": "2025-07-11", "close": 0.013, "volume": 1129621.0}, {"date": "2025-07-14", "close": 0.013, "volume": 172312.0}, {"date": "2025-07-15", "close": 0.014, "volume": 926085.0}, {"date": "2025-07-16", "close": 0.013, "volume": 538227.0}, {"date": "2025-07-17", "close": 0.0125, "volume": 818945.0}, {"date": "2025-07-18", "close": 0.013, "volume": 269164.0}, {"date": "2025-07-21", "close": 0.013, "volume": 455210.0}, {"date": "2025-07-22", "close": 0.013, "volume": 51098.0}, {"date": "2025-07-23", "close": 0.013, "volume": 2718871.0}, {"date": "2025-07-24", "close": 0.014, "volume": 1545821.0}, {"date": "2025-07-25", "close": 0.013, "volume": 1838543.0}, {"date": "2025-07-28", "close": 0.014, "volume": 904585.0}, {"date": "2025-07-29", "close": 0.012, "volume": 1189554.0}, {"date": "2025-07-30", "close": 0.012, "volume": 9715231.0}, {"date": "2025-07-31", "close": 0.012, "volume": 1101597.0}, {"date": "2025-08-01", "close": 0.012, "volume": 1003776.0}, {"date": "2025-08-04", "close": 0.012, "volume": 4157111.0}, {"date": "2025-08-05", "close": 0.012, "volume": 724705.0}, {"date": "2025-08-06", "close": 0.013, "volume": 931516.0}, {"date": "2025-08-07", "close": 0.012, "volume": 6435588.0}, {"date": "2025-08-08", "close": 0.0125, "volume": 800000.0}, {"date": "2025-08-11", "close": 0.012, "volume": 517701.0}, {"date": "2025-08-12", "close": 0.0125, "volume": 313600.0}, {"date": "2025-08-13", "close": 0.012, "volume": 266121.0}, {"date": "2025-08-14", "close": 0.012, "volume": 142366.0}, {"date": "2025-08-15", "close": 0.012, "volume": 554663.0}, {"date": "2025-08-18", "close": 0.013, "volume": 13722455.0}, {"date": "2025-08-19", "close": 0.012, "volume": 2077143.0}, {"date": "2025-08-20", "close": 0.012, "volume": 489612.0}, {"date": "2025-08-21", "close": 0.0125, "volume": 959143.0}, {"date": "2025-08-22", "close": 0.0125, "volume": 7983333.0}, {"date": "2025-08-25", "close": 0.0125, "volume": 311679.0}, {"date": "2025-08-26", "close": 0.013, "volume": 268116.0}, {"date": "2025-08-27", "close": 0.0125, "volume": 40000.0}, {"date": "2025-08-28", "close": 0.0125, "volume": 1173702.0}, {"date": "2025-08-29", "close": 0.013, "volume": 919807.0}, {"date": "2025-09-01", "close": 0.0125, "volume": 638125.0}, {"date": "2025-09-02", "close": 0.013, "volume": 2656354.0}, {"date": "2025-09-03", "close": 0.013, "volume": 3900.0}, {"date": "2025-09-04", "close": 0.013, "volume": 1143.0}, {"date": "2025-09-05", "close": 0.013, "volume": 3775.0}, {"date": "2025-09-08", "close": 0.0125, "volume": 132424.0}, {"date": "2025-09-09", "close": 0.0125, "volume": 500755.0}, {"date": "2025-09-10", "close": 0.013, "volume": 135280.0}, {"date": "2025-09-11", "close": 0.013, "volume": 2122470.0}, {"date": "2025-09-12", "close": 0.013, "volume": 3782279.0}, {"date": "2025-09-15", "close": 0.013, "volume": 27659.0}, {"date": "2025-09-16", "close": 0.013, "volume": 184279.0}, {"date": "2025-09-17", "close": 0.014, "volume": 359332.0}, {"date": "2025-09-18", "close": 0.013, "volume": 593773.0}, {"date": "2025-09-19", "close": 0.013, "volume": 158145.0}, {"date": "2025-09-22", "close": 0.0125, "volume": 1540336.0}, {"date": "2025-09-23", "close": 0.013, "volume": 3292822.0}, {"date": "2025-09-24", "close": 0.013, "volume": 184289.0}, {"date": "2025-09-25", "close": 0.012, "volume": 2036366.0}, {"date": "2025-09-26", "close": 0.013, "volume": 566375.0}, {"date": "2025-09-29", "close": 0.013, "volume": 6137762.0}, {"date": "2025-09-30", "close": 0.014, "volume": 1457127.0}, {"date": "2025-10-01", "close": 0.013, "volume": 481281.0}, {"date": "2025-10-02", "close": 0.013, "volume": 788395.0}, {"date": "2025-10-03", "close": 0.015, "volume": 3902777.0}, {"date": "2025-10-06", "close": 0.014, "volume": 2328317.0}, {"date": "2025-10-07", "close": 0.013, "volume": 628485.0}, {"date": "2025-10-08", "close": 0.014, "volume": 469638.0}, {"date": "2025-10-09", "close": 0.014, "volume": 297408.0}, {"date": "2025-10-10", "close": 0.015, "volume": 1114709.0}, {"date": "2025-10-13", "close": 0.015, "volume": 6089.0}, {"date": "2025-10-14", "close": 0.014, "volume": 597218.0}, {"date": "2025-10-15", "close": 0.0145, "volume": 1233309.0}, {"date": "2025-10-16", "close": 0.015, "volume": 2673286.0}, {"date": "2025-10-17", "close": 0.015, "volume": 2162919.0}, {"date": "2025-10-20", "close": 0.014, "volume": 1701330.0}, {"date": "2025-10-21", "close": 0.015, "volume": 4191799.0}, {"date": "2025-10-22", "close": 0.0155, "volume": 6681464.0}, {"date": "2025-10-23", "close": 0.015, "volume": 1211661.0}, {"date": "2025-10-24", "close": 0.016, "volume": 1474824.0}, {"date": "2025-10-27", "close": 0.018, "volume": 10689737.0}, {"date": "2025-10-28", "close": 0.019, "volume": 3014388.0}, {"date": "2025-10-29", "close": 0.019, "volume": 4077926.0}, {"date": "2025-11-03", "close": 0.016, "volume": 7753656.0}, {"date": "2025-11-04", "close": 0.017, "volume": 5105368.0}, {"date": "2025-11-05", "close": 0.017, "volume": 8222229.0}, {"date": "2025-11-06", "close": 0.017, "volume": 4046362.0}, {"date": "2025-11-07", "close": 0.016, "volume": 3839115.0}, {"date": "2025-11-10", "close": 0.016, "volume": 4137708.0}, {"date": "2025-11-11", "close": 0.016, "volume": 12340210.0}, {"date": "2025-11-12", "close": 0.016, "volume": 4269951.0}, {"date": "2025-11-13", "close": 0.016, "volume": 2465706.0}, {"date": "2025-11-14", "close": 0.016, "volume": 70341604.0}, {"date": "2025-11-17", "close": 0.016, "volume": 11232717.0}, {"date": "2025-11-18", "close": 0.016, "volume": 5001757.0}, {"date": "2025-11-19", "close": 0.016, "volume": 501317.0}, {"date": "2025-11-20", "close": 0.0165, "volume": 231875.0}, {"date": "2025-11-21", "close": 0.017, "volume": 2010568.0}, {"date": "2025-11-24", "close": 0.0165, "volume": 1707320.0}, {"date": "2025-11-25", "close": 0.016, "volume": 132123.0}, {"date": "2025-11-26", "close": 0.017, "volume": 31048242.0}, {"date": "2025-11-27", "close": 0.017, "volume": 4505503.0}, {"date": "2025-11-28", "close": 0.019, "volume": 11449034.0}, {"date": "2025-12-01", "close": 0.018, "volume": 4212177.0}, {"date": "2025-12-02", "close": 0.018, "volume": 1157975.0}, {"date": "2025-12-03", "close": 0.017, "volume": 2199872.0}, {"date": "2025-12-04", "close": 0.017, "volume": 3287514.0}, {"date": "2025-12-05", "close": 0.018, "volume": 2026660.0}, {"date": "2025-12-08", "close": 0.018, "volume": 660517.0}, {"date": "2025-12-09", "close": 0.017, "volume": 634.0}, {"date": "2025-12-10", "close": 0.017, "volume": 2204991.0}, {"date": "2025-12-11", "close": 0.017, "volume": 172555.0}, {"date": "2025-12-12", "close": 0.018, "volume": 1515298.0}, {"date": "2025-12-15", "close": 0.017, "volume": 123377.0}, {"date": "2025-12-16", "close": 0.017, "volume": 665408.0}, {"date": "2025-12-17", "close": 0.018, "volume": 4333497.0}, {"date": "2025-12-18", "close": 0.018, "volume": 3165622.0}, {"date": "2025-12-19", "close": 0.019, "volume": 5771349.0}, {"date": "2025-12-22", "close": 0.023, "volume": 19896117.0}, {"date": "2025-12-23", "close": 0.023, "volume": 7403997.0}, {"date": "2025-12-24", "close": 0.028, "volume": 24980337.0}, {"date": "2025-12-29", "close": 0.026, "volume": 8149329.0}, {"date": "2025-12-30", "close": 0.026, "volume": 2408816.0}, {"date": "2025-12-31", "close": 0.024, "volume": 1677937.0}, {"date": "2026-01-02", "close": 0.024, "volume": 802347.0}, {"date": "2026-01-05", "close": 0.025, "volume": 2532280.0}, {"date": "2026-01-06", "close": 0.025, "volume": 3200935.0}, {"date": "2026-01-07", "close": 0.026, "volume": 4541729.0}, {"date": "2026-01-08", "close": 0.03, "volume": 18284290.0}, {"date": "2026-01-09", "close": 0.03, "volume": 12213435.0}, {"date": "2026-01-12", "close": 0.031, "volume": 5598261.0}, {"date": "2026-01-13", "close": 0.029, "volume": 2899239.0}, {"date": "2026-01-14", "close": 0.03, "volume": 953484.0}, {"date": "2026-01-15", "close": 0.03, "volume": 5702910.0}, {"date": "2026-01-16", "close": 0.033, "volume": 8022327.0}, {"date": "2026-01-19", "close": 0.03, "volume": 2569088.0}, {"date": "2026-01-20", "close": 0.03, "volume": 4556196.0}, {"date": "2026-01-21", "close": 0.029, "volume": 6465589.0}, {"date": "2026-01-22", "close": 0.03, "volume": 5457680.0}, {"date": "2026-01-23", "close": 0.029, "volume": 1756015.0}, {"date": "2026-01-27", "close": 0.031, "volume": 3280213.0}, {"date": "2026-01-28", "close": 0.032, "volume": 12340257.0}, {"date": "2026-01-29", "close": 0.032, "volume": 4203741.0}, {"date": "2026-01-30", "close": 0.029, "volume": 6353459.0}, {"date": "2026-02-02", "close": 0.031, "volume": 5158759.0}, {"date": "2026-02-03", "close": 0.031, "volume": 1456340.0}, {"date": "2026-02-04", "close": 0.029, "volume": 1890605.0}, {"date": "2026-02-05", "close": 0.029, "volume": 6230052.0}, {"date": "2026-02-06", "close": 0.026, "volume": 6614834.0}, {"date": "2026-02-09", "close": 0.027, "volume": 3114979.0}, {"date": "2026-02-10", "close": 0.027, "volume": 960713.0}, {"date": "2026-02-11", "close": 0.024, "volume": 3432799.0}, {"date": "2026-02-12", "close": 0.023, "volume": 9615566.0}, {"date": "2026-02-13", "close": 0.022, "volume": 1183803.0}, {"date": "2026-02-16", "close": 0.025, "volume": 3827382.0}, {"date": "2026-02-17", "close": 0.024, "volume": 405717.0}, {"date": "2026-02-18", "close": 0.025, "volume": 284425.0}, {"date": "2026-02-19", "close": 0.025, "volume": 1610117.0}, {"date": "2026-02-20", "close": 0.025, "volume": 2171457.0}, {"date": "2026-02-23", "close": 0.023, "volume": 2604413.0}, {"date": "2026-02-24", "close": 0.023, "volume": 1187032.0}, {"date": "2026-02-25", "close": 0.026, "volume": 2215110.0}, {"date": "2026-02-26", "close": 0.027, "volume": 1868508.0}, {"date": "2026-02-27", "close": 0.026, "volume": 3652567.0}, {"date": "2026-03-02", "close": 0.026, "volume": 2408242.0}, {"date": "2026-03-03", "close": 0.025, "volume": 701352.0}, {"date": "2026-03-04", "close": 0.026, "volume": 2577285.0}, {"date": "2026-03-05", "close": 0.026, "volume": 1342331.0}, {"date": "2026-03-06", "close": 0.027, "volume": 170408.0}, {"date": "2026-03-09", "close": 0.025, "volume": 2125297.0}, {"date": "2026-03-10", "close": 0.025, "volume": 513378.0}, {"date": "2026-03-11", "close": 0.025, "volume": 727589.0}, {"date": "2026-03-12", "close": 0.025, "volume": 1548652.0}, {"date": "2026-03-13", "close": 0.025, "volume": 163350.0}, {"date": "2026-03-16", "close": 0.024, "volume": 733250.0}, {"date": "2026-03-17", "close": 0.023, "volume": 1511460.0}, {"date": "2026-03-18", "close": 0.024, "volume": 1819232.0}, {"date": "2026-03-19", "close": 0.024, "volume": 193245.0}, {"date": "2026-03-20", "close": 0.022, "volume": 3140917.0}, {"date": "2026-03-23", "close": 0.019, "volume": 15321523.0}, {"date": "2026-03-24", "close": 0.021, "volume": 3865.0}, {"date": "2026-03-25", "close": 0.02, "volume": 1465728.0}, {"date": "2026-03-26", "close": 0.019, "volume": 2425092.0}, {"date": "2026-03-27", "close": 0.019, "volume": 1082612.0}, {"date": "2026-03-30", "close": 0.02, "volume": 317151.0}, {"date": "2026-03-31", "close": 0.02, "volume": 2003784.0}, {"date": "2026-04-01", "close": 0.021, "volume": 1182493.0}, {"date": "2026-04-02", "close": 0.021, "volume": 244641.0}, {"date": "2026-04-07", "close": 0.02, "volume": 2846537.0}, {"date": "2026-04-08", "close": 0.021, "volume": 2728435.0}, {"date": "2026-04-09", "close": 0.021, "volume": 1235264.0}, {"date": "2026-04-10", "close": 0.022, "volume": 781167.0}, {"date": "2026-04-13", "close": 0.0215, "volume": 2231520.0}, {"date": "2026-04-14", "close": 0.022, "volume": 1851669.0}, {"date": "2026-04-15", "close": 0.023, "volume": 383972.0}, {"date": "2026-04-16", "close": 0.023, "volume": 724316.0}, {"date": "2026-04-17", "close": 0.024, "volume": 229721.0}, {"date": "2026-04-20", "close": 0.024, "volume": 883991.0}, {"date": "2026-04-21", "close": 0.025, "volume": 999679.0}, {"date": "2026-04-22", "close": 0.025, "volume": 934852.0}, {"date": "2026-04-23", "close": 0.024, "volume": 1754761.0}, {"date": "2026-04-24", "close": 0.024, "volume": 387808.0}, {"date": "2026-04-27", "close": 0.025, "volume": 1106498.0}, {"date": "2026-04-28", "close": 0.023, "volume": 1279907.0}, {"date": "2026-04-29", "close": 0.022, "volume": 144573.0}, {"date": "2026-04-30", "close": 0.023, "volume": 940709.0}, {"date": "2026-05-01", "close": 0.024, "volume": 504686.0}, {"date": "2026-05-04", "close": 0.023, "volume": 689861.0}, {"date": "2026-05-05", "close": 0.0215, "volume": 15634539.0}, {"date": "2026-05-06", "close": 0.021, "volume": 663322.0}, {"date": "2026-05-07", "close": 0.022, "volume": 13056365.0}, {"date": "2026-05-08", "close": 0.0215, "volume": 2648322.0}, {"date": "2026-05-11", "close": 0.022, "volume": 1568812.0}, {"date": "2026-05-12", "close": 0.024, "volume": 7508244.0}, {"date": "2026-05-13", "close": 0.024, "volume": 197793.0}, {"date": "2026-05-14", "close": 0.024, "volume": 85589.0}, {"date": "2026-05-15", "close": 0.025, "volume": 1494878.0}, {"date": "2026-05-18", "close": 0.021, "volume": 4463822.0}, {"date": "2026-05-19", "close": 0.021, "volume": 236247.0}, {"date": "2026-05-20", "close": 0.023, "volume": 2720556.0}, {"date": "2026-05-21", "close": 0.023, "volume": 3070098.0}, {"date": "2026-05-22", "close": 0.023, "volume": 3138109.0}, {"date": "2026-05-25", "close": 0.023, "volume": 1719433.0}, {"date": "2026-05-26", "close": 0.023, "volume": 27018.0}, {"date": "2026-05-27", "close": 0.023, "volume": 3459670.0}, {"date": "2026-05-28", "close": 0.023, "volume": 1684098.0}, {"date": "2026-05-29", "close": 0.024, "volume": 6158280.0}, {"date": "2026-06-01", "close": 0.024, "volume": 2569844.0}, {"date": "2026-06-02", "close": 0.026, "volume": 1820612.0}, {"date": "2026-06-03", "close": 0.028, "volume": 3161610.0}, {"date": "2026-06-04", "close": 0.028, "volume": 1326010.0}, {"date": "2026-06-05", "close": 0.028, "volume": 285463.0}, {"date": "2026-06-09", "close": 0.026, "volume": 769604.0}, {"date": "2026-06-10", "close": 0.023, "volume": 515695.0}, {"date": "2026-06-11", "close": 0.024, "volume": 693226.0}, {"date": "2026-06-12", "close": 0.026, "volume": 272194.0}, {"date": "2026-06-15", "close": 0.025, "volume": 358758.0}, {"date": "2026-06-16", "close": 0.023, "volume": 710129.0}, {"date": "2026-06-17", "close": 0.024, "volume": 425601.0}, {"date": "2026-06-18", "close": 0.025, "volume": 1655658.0}, {"date": "2026-06-19", "close": 0.024, "volume": 1292767.0}, {"date": "2026-06-22", "close": 0.022, "volume": 1158855.0}, {"date": "2026-06-23", "close": 0.021, "volume": 3000039.0}, {"date": "2026-06-24", "close": 0.021, "volume": 575449.0}, {"date": "2026-06-25", "close": 0.021, "volume": 1434271.0}, {"date": "2026-06-26", "close": 0.021, "volume": 1361512.0}, {"date": "2026-06-29", "close": 0.0215, "volume": 125959.0}, {"date": "2026-06-30", "close": 0.025, "volume": 4117989.0}, {"date": "2026-07-01", "close": 0.022, "volume": 3056392.0}, {"date": "2026-07-02", "close": 0.022, "volume": 187165.0}, {"date": "2026-07-03", "close": 0.023, "volume": 1200900.0}, {"date": "2026-07-06", "close": 0.022, "volume": 271402.0}, {"date": "2026-07-07", "close": 0.021, "volume": 1275089.0}, {"date": "2026-07-08", "close": 0.021, "volume": 1367381.0}, {"date": "2026-07-09", "close": 0.021, "volume": 3533530.0}, {"date": "2026-07-10", "close": 0.021, "volume": 950474.0}, {"date": "2026-07-13", "close": 0.021, "volume": 55624.0}, {"date": "2026-07-14", "close": 0.021, "volume": 85843.0}, {"date": "2026-07-15", "close": 0.021, "volume": 651005.0}, {"date": "2026-07-16", "close": 0.022, "volume": 141269.0}, {"date": "2026-07-17", "close": 0.02, "volume": 144363.0}, {"date": "2026-07-20", "close": 0.021, "volume": 68459.0}, {"date": "2026-07-21", "close": 0.021, "volume": 676252.0}, {"date": "2026-07-22", "close": 0.023, "volume": 1881565.0}, {"date": "2026-07-23", "close": 0.023, "volume": 2324422.0}, {"date": "2026-07-24", "close": 0.023, "volume": 1615083.0}, {"date": "2026-07-27", "close": 0.022, "volume": 831926.0}, {"date": "2026-07-28", "close": 0.022, "volume": 1173508.0}, {"date": "2026-07-29", "close": 0.022, "volume": 411693.0}, {"date": "2026-07-30", "close": 0.022, "volume": 192709.0}, {"date": "2026-07-31", "close": 0.023, "volume": 1692456.0}, {"date": "2026-08-03", "close": 0.022, "volume": 537463.0}, {"date": "2026-08-04", "close": 0.022, "volume": 854242.0}, {"date": "2026-08-05", "close": 0.023, "volume": 1947750.0}, {"date": "2026-08-06", "close": 0.024, "volume": 213321.0}, {"date": "2026-08-07", "close": 0.023, "volume": 2479257.0}, {"date": "2026-08-10", "close": 0.022, "volume": 353181.0}, {"date": "2026-08-11", "close": 0.021, "volume": 2788438.0}, {"date": "2026-08-12", "close": 0.023, "volume": 1634621.0}, {"date": "2026-08-13", "close": 0.022, "volume": 1183315.0}, {"date": "2026-08-14", "close": 0.022, "volume": 231238.0}, {"date": "2026-08-17", "close": 0.022, "volume": 445007.0}, {"date": "2026-08-18", "close": 0.022, "volume": 539864.0}, {"date": "2026-08-19", "close": 0.0225, "volume": 508779.0}, {"date": "2026-08-20", "close": 0.022, "volume": 521511.0}, {"date": "2026-08-21", "close": 0.021, "volume": 4415156.0}, {"date": "2026-08-24", "close": 0.021, "volume": 1394794.0}, {"date": "2026-08-25", "close": 0.021, "volume": 963541.0}, {"date": "2026-08-26", "close": 0.021, "volume": 1176495.0}, {"date": "2026-08-27", "close": 0.022, "volume": 504859.0}, {"date": "2026-08-28", "close": 0.022, "volume": 77012.0}, {"date": "2026-08-31", "close": 0.021, "volume": 1281234.0}, {"date": "2026-09-01", "close": 0.021, "volume": 252471.0}, {"date": "2026-09-02", "close": 0.021, "volume": 755727.0}, {"date": "2026-09-03", "close": 0.021, "volume": 363735.0}, {"date": "2026-09-04", "close": 0.0215, "volume": 1846245.0}, {"date": "2026-09-07", "close": 0.022, "volume": 1469416.0}], "refreshing": true}