{"ticker": "ZEU", "overview": {"name": "Zeus Resources Limited", "country": "Australia", "industry": "Energy"}, "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": "ZEU", "has_prices": true, "as_of": "2026-09-01", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 30000.0, "vwap_5": 0.005492793887759888, "vwap_20": 0.005854592277778616, "vwap_60": 0.00644196385326556, "vwap_250": 0.014439222160077255, "high_52w": 0.014, "low_52w": 0.004, "avg_volume_20": 1710922.2, "sessions": 400, "market_cap": {"value": 7357448.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137303", "src": "ASX", "ticker": "ZEU", "cik": "", "company": "Zeus Resources Limited", "company_raw": "Zeus Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ZEU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137303", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "C Mackay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-12", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Mackay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-09", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Mackay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-08", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Zhang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-04", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Zhao", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-04", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Wu", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-04", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Xu", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-04", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-27", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133244-6A1342820", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-11", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-27", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-20", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-20", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-17", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-16", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-16", "source_url": "https://www.marketindex.com.au/asx/zeu", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2021-10-27", "last_seen": "2021-10-27", "status": "past", "notices": 1}, {"name": "S Wu", "first_seen": "2022-04-04", "last_seen": "2022-04-04", "status": "past", "notices": 1}, {"name": "J Zhao", "first_seen": "2022-04-04", "last_seen": "2022-04-04", "status": "past", "notices": 1}, {"name": "D Zhang", "first_seen": "2022-04-04", "last_seen": "2022-04-04", "status": "past", "notices": 1}, {"name": "D Xu", "first_seen": "2022-04-04", "last_seen": "2022-04-04", "status": "past", "notices": 1}, {"name": "C Mackay", "first_seen": "2023-03-08", "last_seen": "2023-03-12", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155584-6A1352611"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Drilling Contract Executed - Diaguili Drilling to Commence", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153345-6A1351503"}, {"date": "2026-10-20", "form": "Asset Acquisition & Disposal", "title": "Completion of First Tranche of Diaguili Aquisition", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150814-6A1350289"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150808-6A1350286"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Application for quotation of securities - ZEU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150805-6A1350284"}], "performance": {"ticker": "ZEU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-01-21", "close": 0.14, "volume": 737225.0}, {"date": "2013-01-22", "close": 0.145, "volume": 241075.0}, {"date": "2013-01-23", "close": 0.125, "volume": 290925.0}, {"date": "2013-01-24", "close": 0.12, "volume": 45000.0}, {"date": "2013-01-25", "close": 0.125, "volume": 20000.0}, {"date": "2013-01-29", "close": 0.1, "volume": 66500.0}, {"date": "2013-01-30", "close": 0.1, "volume": 57000.0}, {"date": "2013-01-31", "close": 0.092, "volume": 425500.0}, {"date": "2013-02-01", "close": 0.08, "volume": 119888.0}, {"date": "2013-02-04", "close": 0.075, "volume": 471500.0}, {"date": "2013-02-05", "close": 0.075, "volume": 179723.0}, {"date": "2013-02-06", "close": 0.075, "volume": 91000.0}, {"date": "2013-02-08", "close": 0.076, "volume": 56448.0}, {"date": "2013-02-11", "close": 0.081, "volume": 186529.0}, {"date": "2013-02-12", "close": 0.087, "volume": 42771.0}, {"date": "2013-02-13", "close": 0.092, "volume": 115000.0}, {"date": "2013-02-14", "close": 0.087, "volume": 61000.0}, {"date": "2013-02-15", "close": 0.087, "volume": 25000.0}, {"date": "2013-02-19", "close": 0.098, "volume": 553829.0}, {"date": "2013-02-20", "close": 0.115, "volume": 453140.0}, {"date": "2013-02-21", "close": 0.105, "volume": 48052.0}, {"date": "2013-02-22", "close": 0.105, "volume": 61391.0}, {"date": "2013-02-25", "close": 0.105, "volume": 5000.0}, {"date": "2013-02-26", "close": 0.105, "volume": 4952.0}, {"date": "2013-02-28", "close": 0.098, "volume": 44674.0}, {"date": "2013-03-01", "close": 0.098, "volume": 39800.0}, {"date": "2013-03-06", "close": 0.089, "volume": 97861.0}, {"date": "2013-03-08", "close": 0.089, "volume": 11250.0}, {"date": "2013-03-11", "close": 0.088, "volume": 28100.0}, {"date": "2013-03-12", "close": 0.08, "volume": 37015.0}, {"date": "2013-03-13", "close": 0.061, "volume": 419177.0}, {"date": "2013-03-14", "close": 0.08, "volume": 56575.0}, {"date": "2013-03-18", "close": 0.077, "volume": 10001.0}, {"date": "2013-03-19", "close": 0.08, "volume": 98125.0}, {"date": "2013-03-20", "close": 0.08, "volume": 6250.0}, {"date": "2013-03-26", "close": 0.076, "volume": 14375.0}, {"date": "2013-03-27", "close": 0.076, "volume": 27644.0}, {"date": "2013-04-02", "close": 0.076, "volume": 60000.0}, {"date": "2013-04-03", "close": 0.07, "volume": 20000.0}, {"date": "2013-04-05", "close": 0.069, "volume": 30000.0}, {"date": "2013-04-12", "close": 0.061, "volume": 8000.0}, {"date": "2013-04-19", "close": 0.055, "volume": 100000.0}, {"date": "2013-04-23", "close": 0.044, "volume": 155765.0}, {"date": "2013-04-24", "close": 0.041, "volume": 10000.0}, {"date": "2013-05-01", "close": 0.042, "volume": 13000.0}, {"date": "2013-05-02", "close": 0.043, "volume": 12100.0}, {"date": "2013-05-03", "close": 0.04, "volume": 393445.0}, {"date": "2013-05-07", "close": 0.04, "volume": 45000.0}, {"date": "2013-05-08", "close": 0.04, "volume": 34000.0}, {"date": "2013-05-09", "close": 0.04, "volume": 50000.0}, {"date": "2013-05-14", "close": 0.04, "volume": 79000.0}, {"date": "2013-05-16", "close": 0.033, "volume": 24245.0}, {"date": "2013-05-22", "close": 0.04, "volume": 18056.0}, {"date": "2013-05-28", "close": 0.045, "volume": 25000.0}, {"date": "2013-05-29", "close": 0.045, "volume": 3022520.0}, {"date": "2013-05-31", "close": 0.037, "volume": 100000.0}, {"date": "2013-06-07", "close": 0.036, "volume": 160000.0}, {"date": "2013-06-18", "close": 0.038, "volume": 80000.0}, {"date": "2013-06-27", "close": 0.036, "volume": 5650.0}, {"date": "2013-07-02", "close": 0.04, "volume": 50000.0}, {"date": "2013-07-08", "close": 0.04, "volume": 10000.0}, {"date": "2013-07-11", "close": 0.04, "volume": 100000.0}, {"date": "2013-07-29", "close": 0.045, "volume": 27500.0}, {"date": "2013-08-09", "close": 0.035, "volume": 40000.0}, {"date": "2013-08-16", "close": 0.033, "volume": 50000.0}, {"date": "2013-09-05", "close": 0.041, "volume": 412301.0}, {"date": "2013-09-25", "close": 0.041, "volume": 48048.0}, {"date": "2013-10-25", "close": 0.03, "volume": 164290.0}, {"date": "2013-10-28", "close": 0.025, "volume": 192000.0}, {"date": "2013-10-29", "close": 0.024, "volume": 225000.0}, {"date": "2013-10-30", "close": 0.025, "volume": 290000.0}, {"date": "2013-11-01", "close": 0.025, "volume": 10000.0}, {"date": "2013-11-04", "close": 0.027, "volume": 20000.0}, {"date": "2013-11-08", "close": 0.023, "volume": 403482.0}, {"date": "2013-11-18", "close": 0.022, "volume": 11000.0}, {"date": "2013-12-04", "close": 0.026, "volume": 90000.0}, {"date": "2013-12-05", "close": 0.027, "volume": 81250.0}, {"date": "2013-12-09", "close": 0.021, "volume": 50000.0}, {"date": "2013-12-11", "close": 0.017, "volume": 67000.0}, {"date": "2013-12-13", "close": 0.017, "volume": 50000.0}, {"date": "2013-12-16", "close": 0.017, "volume": 50000.0}, {"date": "2013-12-17", "close": 0.013, "volume": 185500.0}, {"date": "2014-01-09", "close": 0.013, "volume": 202000.0}, {"date": "2014-01-10", "close": 0.013, "volume": 34725.0}, {"date": "2014-01-20", "close": 0.017, "volume": 108412.0}, {"date": "2014-02-06", "close": 0.018, "volume": 377219.0}, {"date": "2014-02-10", "close": 0.019, "volume": 10000.0}, {"date": "2014-02-11", "close": 0.018, "volume": 55000.0}, {"date": "2014-03-11", "close": 0.015, "volume": 250000.0}, {"date": "2014-03-14", "close": 0.015, "volume": 200000.0}, {"date": "2014-03-18", "close": 0.014, "volume": 320000.0}, {"date": "2014-03-21", "close": 0.012, "volume": 600000.0}, {"date": "2014-03-27", "close": 0.014, "volume": 500000.0}, {"date": "2014-04-14", "close": 0.013, "volume": 500000.0}, {"date": "2014-04-16", "close": 0.012, "volume": 50000.0}, {"date": "2014-05-07", "close": 0.013, "volume": 200000.0}, {"date": "2014-05-08", "close": 0.012, "volume": 33000.0}, {"date": "2014-05-09", "close": 0.012, "volume": 87000.0}, {"date": "2014-05-14", "close": 0.011, "volume": 10000.0}, {"date": "2014-05-15", "close": 0.012, "volume": 123000.0}, {"date": "2014-05-19", "close": 0.012, "volume": 177000.0}, {"date": "2014-05-22", "close": 0.011, "volume": 650000.0}, {"date": "2014-05-23", "close": 0.011, "volume": 483000.0}, {"date": "2014-05-30", "close": 0.013, "volume": 50000.0}, {"date": "2014-06-02", "close": 0.013, "volume": 404000.0}, {"date": "2014-06-03", "close": 0.012, "volume": 20000.0}, {"date": "2014-06-13", "close": 0.012, "volume": 10000.0}, {"date": "2014-06-18", "close": 0.01, "volume": 10000.0}, {"date": "2014-06-24", "close": 0.013, "volume": 200000.0}, {"date": "2014-06-25", "close": 0.013, "volume": 110096.0}, {"date": "2014-06-26", "close": 0.013, "volume": 86904.0}, {"date": "2014-07-09", "close": 0.012, "volume": 10000.0}, {"date": "2014-07-24", "close": 0.013, "volume": 98600.0}, {"date": "2014-07-25", "close": 0.018, "volume": 497000.0}, {"date": "2014-07-28", "close": 0.019, "volume": 700000.0}, {"date": "2014-07-29", "close": 0.02, "volume": 100000.0}, {"date": "2014-08-05", "close": 0.02, "volume": 385000.0}, {"date": "2014-08-06", "close": 0.017, "volume": 7000.0}, {"date": "2014-08-21", "close": 0.017, "volume": 162500.0}, {"date": "2014-08-28", "close": 0.017, "volume": 12500.0}, {"date": "2014-09-03", "close": 0.018, "volume": 120000.0}, {"date": "2014-09-09", "close": 0.021, "volume": 83000.0}, {"date": "2014-09-10", "close": 0.021, "volume": 7.0}, {"date": "2014-09-11", "close": 0.021, "volume": 220000.0}, {"date": "2014-09-12", "close": 0.02, "volume": 100000.0}, {"date": "2014-09-15", "close": 0.019, "volume": 6343.0}, {"date": "2014-09-25", "close": 0.02, "volume": 30000.0}, {"date": "2014-10-02", "close": 0.019, "volume": 373425.0}, {"date": "2014-10-03", "close": 0.025, "volume": 2016172.0}, {"date": "2014-10-06", "close": 0.021, "volume": 1016276.0}, {"date": "2014-10-07", "close": 0.026, "volume": 396876.0}, {"date": "2014-10-08", "close": 0.021, "volume": 186596.0}, {"date": "2014-10-10", "close": 0.022, "volume": 43425.0}, {"date": "2014-10-17", "close": 0.021, "volume": 747.0}, {"date": "2014-10-22", "close": 0.016, "volume": 546006.0}, {"date": "2014-11-07", "close": 0.017, "volume": 27678.0}, {"date": "2014-11-12", "close": 0.02, "volume": 30000.0}, {"date": "2014-11-17", "close": 0.018, "volume": 115153.0}, {"date": "2014-11-19", "close": 0.02, "volume": 29253.0}, {"date": "2014-11-21", "close": 0.019, "volume": 100000.0}, {"date": "2014-11-24", "close": 0.02, "volume": 61006.0}, {"date": "2014-12-02", "close": 0.018, "volume": 31722.0}, {"date": "2014-12-03", "close": 0.018, "volume": 18278.0}, {"date": "2014-12-11", "close": 0.018, "volume": 20000.0}, {"date": "2014-12-12", "close": 0.014, "volume": 273650.0}, {"date": "2015-01-07", "close": 0.014, "volume": 150000.0}, {"date": "2015-01-13", "close": 0.012, "volume": 1433558.0}, {"date": "2015-01-22", "close": 0.012, "volume": 1834755.0}, {"date": "2015-01-29", "close": 0.017, "volume": 5543018.0}, {"date": "2015-01-30", "close": 0.015, "volume": 479000.0}, {"date": "2015-02-03", "close": 0.018, "volume": 450000.0}, {"date": "2015-02-04", "close": 0.015, "volume": 303725.0}, {"date": "2015-02-05", "close": 0.016, "volume": 100000.0}, {"date": "2015-02-09", "close": 0.015, "volume": 400000.0}, {"date": "2015-02-12", "close": 0.016, "volume": 194278.0}, {"date": "2015-02-18", "close": 0.015, "volume": 281520.0}, {"date": "2015-02-19", "close": 0.019, "volume": 757953.0}, {"date": "2015-02-20", "close": 0.019, "volume": 150480.0}, {"date": "2015-02-23", "close": 0.018, "volume": 31527.0}, {"date": "2015-02-25", "close": 0.02, "volume": 500000.0}, {"date": "2015-02-26", "close": 0.02, "volume": 307000.0}, {"date": "2015-03-04", "close": 0.02, "volume": 25000.0}, {"date": "2015-03-05", "close": 0.023, "volume": 1016535.0}, {"date": "2015-03-06", "close": 0.025, "volume": 548790.0}, {"date": "2015-03-11", "close": 0.02, "volume": 100000.0}, {"date": "2015-03-12", "close": 0.018, "volume": 369190.0}, {"date": "2015-03-23", "close": 0.018, "volume": 139000.0}, {"date": "2015-03-30", "close": 0.019, "volume": 24519.0}, {"date": "2015-04-01", "close": 0.019, "volume": 100000.0}, {"date": "2015-04-13", "close": 0.014, "volume": 280900.0}, {"date": "2015-04-14", "close": 0.014, "volume": 310000.0}, {"date": "2015-04-21", "close": 0.015, "volume": 210000.0}, {"date": "2015-04-24", "close": 0.016, "volume": 160000.0}, {"date": "2015-04-27", "close": 0.015, "volume": 100000.0}, {"date": "2015-05-06", "close": 0.014, "volume": 497671.0}, {"date": "2015-05-11", "close": 0.014, "volume": 30000.0}, {"date": "2015-05-12", "close": 0.014, "volume": 996829.0}, {"date": "2015-05-13", "close": 0.014, "volume": 1203171.0}, {"date": "2015-05-14", "close": 0.014, "volume": 700000.0}, {"date": "2015-05-18", "close": 0.014, "volume": 1000000.0}, {"date": "2015-05-19", "close": 0.014, "volume": 100000.0}, {"date": "2015-05-20", "close": 0.015, "volume": 600000.0}, {"date": "2015-06-11", "close": 0.017, "volume": 60000.0}, {"date": "2015-06-12", "close": 0.017, "volume": 61000.0}, {"date": "2015-06-24", "close": 0.014, "volume": 136429.0}, {"date": "2015-06-26", "close": 0.014, "volume": 10000.0}, {"date": "2015-06-29", "close": 0.014, "volume": 183913.0}, {"date": "2015-07-07", "close": 0.014, "volume": 140000.0}, {"date": "2015-07-08", "close": 0.015, "volume": 95000.0}, {"date": "2015-07-13", "close": 0.015, "volume": 111745.0}, {"date": "2015-07-15", "close": 0.015, "volume": 158513.0}, {"date": "2015-07-16", "close": 0.017, "volume": 251000.0}, {"date": "2015-07-17", "close": 0.016, "volume": 500000.0}, {"date": "2015-07-21", "close": 0.017, "volume": 30000.0}, {"date": "2015-07-24", "close": 0.015, "volume": 70000.0}, {"date": "2015-07-31", "close": 0.015, "volume": 250000.0}, {"date": "2015-08-03", "close": 0.014, "volume": 300000.0}, {"date": "2015-08-10", "close": 0.014, "volume": 30000.0}, {"date": "2015-08-24", "close": 0.014, "volume": 1667140.0}, {"date": "2015-09-01", "close": 0.014, "volume": 10000.0}, {"date": "2015-09-04", "close": 0.014, "volume": 100000.0}, {"date": "2015-09-09", "close": 0.014, "volume": 753018.0}, {"date": "2015-09-10", "close": 0.015, "volume": 253017.0}, {"date": "2015-09-14", "close": 0.016, "volume": 31250.0}, {"date": "2015-09-15", "close": 0.015, "volume": 196983.0}, {"date": "2015-09-17", "close": 0.015, "volume": 150000.0}, {"date": "2015-10-07", "close": 0.014, "volume": 273175.0}, {"date": "2015-10-30", "close": 0.015, "volume": 34000.0}, {"date": "2015-11-11", "close": 0.014, "volume": 100000.0}, {"date": "2015-11-12", "close": 0.015, "volume": 99999.0}, {"date": "2015-11-16", "close": 0.014, "volume": 116000.0}, {"date": "2015-11-27", "close": 0.014, "volume": 10000.0}, {"date": "2015-12-07", "close": 0.014, "volume": 100000.0}, {"date": "2015-12-08", "close": 0.014, "volume": 600000.0}, {"date": "2015-12-30", "close": 0.015, "volume": 750000.0}, {"date": "2015-12-31", "close": 0.016, "volume": 400000.0}, {"date": "2016-01-04", "close": 0.017, "volume": 251880.0}, {"date": "2016-01-05", "close": 0.018, "volume": 1227916.0}, {"date": "2016-01-06", "close": 0.016, "volume": 623750.0}, {"date": "2016-01-07", "close": 0.016, "volume": 1644584.0}, {"date": "2016-01-12", "close": 0.016, "volume": 163416.0}, {"date": "2016-01-13", "close": 0.016, "volume": 500000.0}, {"date": "2016-01-14", "close": 0.015, "volume": 766667.0}, {"date": "2016-01-15", "close": 0.016, "volume": 836000.0}, {"date": "2016-01-18", "close": 0.016, "volume": 584.0}, {"date": "2016-01-28", "close": 0.015, "volume": 1667251.0}, {"date": "2016-01-29", "close": 0.014, "volume": 11391.0}, {"date": "2016-02-01", "close": 0.014, "volume": 16667.0}, {"date": "2016-02-10", "close": 0.014, "volume": 1000000.0}, {"date": "2016-02-16", "close": 0.016, "volume": 3541500.0}, {"date": "2016-02-17", "close": 0.016, "volume": 969000.0}, {"date": "2016-02-18", "close": 0.016, "volume": 65000.0}, {"date": "2016-02-24", "close": 0.015, "volume": 235000.0}, {"date": "2016-02-25", "close": 0.014, "volume": 100000.0}, {"date": "2016-02-29", "close": 0.014, "volume": 965720.0}, {"date": "2016-03-04", "close": 0.014, "volume": 1000000.0}, {"date": "2016-03-07", "close": 0.015, "volume": 155670.0}, {"date": "2016-03-08", "close": 0.014, "volume": 1000000.0}, {"date": "2016-03-09", "close": 0.013, "volume": 749000.0}, {"date": "2016-03-10", "close": 0.014, "volume": 174620.0}, {"date": "2016-03-11", "close": 0.013, "volume": 10000.0}, {"date": "2016-03-21", "close": 0.014, "volume": 350000.0}, {"date": "2016-03-23", "close": 0.014, "volume": 540000.0}, {"date": "2016-03-24", "close": 0.014, "volume": 460000.0}, {"date": "2016-03-30", "close": 0.014, "volume": 806958.0}, {"date": "2016-04-01", "close": 0.014, "volume": 600000.0}, {"date": "2016-04-14", "close": 0.012, "volume": 299000.0}, {"date": "2016-04-15", "close": 0.013, "volume": 50000.0}, {"date": "2016-04-19", "close": 0.028, "volume": 22807293.0}, {"date": "2016-04-20", "close": 0.024, "volume": 7662522.0}, {"date": "2016-04-21", "close": 0.023, "volume": 1794533.0}, {"date": "2016-04-22", "close": 0.022, "volume": 2207228.0}, {"date": "2016-04-26", "close": 0.022, "volume": 169961.0}, {"date": "2016-04-27", "close": 0.019, "volume": 3190033.0}, {"date": "2016-04-28", "close": 0.019, "volume": 93304.0}, {"date": "2016-04-29", "close": 0.019, "volume": 231580.0}, {"date": "2016-05-02", "close": 0.018, "volume": 194950.0}, {"date": "2016-05-03", "close": 0.018, "volume": 626800.0}, {"date": "2016-05-04", "close": 0.017, "volume": 22200.0}, {"date": "2016-05-05", "close": 0.017, "volume": 221718.0}, {"date": "2016-05-06", "close": 0.016, "volume": 660000.0}, {"date": "2016-05-11", "close": 0.018, "volume": 250000.0}, {"date": "2016-05-12", "close": 0.017, "volume": 4137407.0}, {"date": "2016-05-13", "close": 0.022, "volume": 1994138.0}, {"date": "2016-05-16", "close": 0.021, "volume": 2065250.0}, {"date": "2016-05-17", "close": 0.023, "volume": 1136040.0}, {"date": "2016-05-19", "close": 0.02, "volume": 119546.0}, {"date": "2016-05-20", "close": 0.02, "volume": 326590.0}, {"date": "2016-05-23", "close": 0.02, "volume": 458767.0}, {"date": "2016-06-02", "close": 0.021, "volume": 100000.0}, {"date": "2016-06-03", "close": 0.021, "volume": 256000.0}, {"date": "2016-06-07", "close": 0.02, "volume": 350000.0}, {"date": "2016-06-09", "close": 0.025, "volume": 645897.0}, {"date": "2016-06-10", "close": 0.02, "volume": 100000.0}, {"date": "2016-06-24", "close": 0.019, "volume": 525886.0}, {"date": "2016-07-04", "close": 0.019, "volume": 121000.0}, {"date": "2016-07-07", "close": 0.021, "volume": 100000.0}, {"date": "2016-07-11", "close": 0.021, "volume": 269992.0}, {"date": "2016-07-27", "close": 0.018, "volume": 50000.0}, {"date": "2016-07-29", "close": 0.019, "volume": 165000.0}, {"date": "2016-08-01", "close": 0.019, "volume": 45000.0}, {"date": "2016-08-03", "close": 0.019, "volume": 53500.0}, {"date": "2016-08-05", "close": 0.019, "volume": 50370.0}, {"date": "2016-08-10", "close": 0.02, "volume": 250000.0}, {"date": "2016-08-15", "close": 0.02, "volume": 50000.0}, {"date": "2016-08-16", "close": 0.021, "volume": 44761.0}, {"date": "2016-08-17", "close": 0.021, "volume": 20135.0}, {"date": "2016-08-26", "close": 0.019, "volume": 789000.0}, {"date": "2016-09-12", "close": 0.017, "volume": 200000.0}, {"date": "2016-09-30", "close": 0.017, "volume": 100000.0}, {"date": "2016-10-12", "close": 0.017, "volume": 115767.0}, {"date": "2016-10-18", "close": 0.016, "volume": 250000.0}, {"date": "2016-10-20", "close": 0.016, "volume": 100000.0}, {"date": "2016-10-24", "close": 0.02, "volume": 199573.0}, {"date": "2016-10-31", "close": 0.016, "volume": 12301.0}, {"date": "2016-11-16", "close": 0.017, "volume": 300000.0}, {"date": "2016-11-17", "close": 0.016, "volume": 320000.0}, {"date": "2016-11-21", "close": 0.015, "volume": 100000.0}, {"date": "2016-12-01", "close": 0.015, "volume": 86318.0}, {"date": "2016-12-13", "close": 0.017, "volume": 43425.0}, {"date": "2016-12-14", "close": 0.016, "volume": 29290.0}, {"date": "2017-01-12", "close": 0.018, "volume": 300000.0}, {"date": "2017-01-19", "close": 0.018, "volume": 267000.0}, {"date": "2017-01-20", "close": 0.019, "volume": 400000.0}, {"date": "2017-01-25", "close": 0.019, "volume": 300000.0}, {"date": "2017-01-30", "close": 0.018, "volume": 23488.0}, {"date": "2017-02-08", "close": 0.018, "volume": 50000.0}, {"date": "2017-02-13", "close": 0.017, "volume": 25252.0}, {"date": "2017-02-16", "close": 0.018, "volume": 73300.0}, {"date": "2017-02-20", "close": 0.017, "volume": 300000.0}, {"date": "2017-02-28", "close": 0.017, "volume": 19523.0}, {"date": "2017-03-07", "close": 0.018, "volume": 53000.0}, {"date": "2017-03-13", "close": 0.017, "volume": 195449.0}, {"date": "2017-03-16", "close": 0.019, "volume": 56195.0}, {"date": "2017-04-03", "close": 0.017, "volume": 398104.0}, {"date": "2017-04-12", "close": 0.017, "volume": 152324.0}, {"date": "2017-04-18", "close": 0.017, "volume": 45454.0}, {"date": "2017-04-19", "close": 0.017, "volume": 156952.0}, {"date": "2017-04-27", "close": 0.017, "volume": 28238.0}, {"date": "2017-05-08", "close": 0.013, "volume": 100000.0}, {"date": "2017-06-01", "close": 0.013, "volume": 10000.0}, {"date": "2017-07-28", "close": 0.013, "volume": 525000.0}, {"date": "2017-07-31", "close": 0.01, "volume": 100000.0}, {"date": "2017-08-02", "close": 0.01, "volume": 50000.0}, {"date": "2017-08-07", "close": 0.011, "volume": 99969.0}, {"date": "2017-08-08", "close": 0.01, "volume": 150000.0}, {"date": "2017-08-11", "close": 0.01, "volume": 800000.0}, {"date": "2017-08-16", "close": 0.01, "volume": 400030.0}, {"date": "2017-08-17", "close": 0.011, "volume": 84855.0}, {"date": "2017-08-18", "close": 0.011, "volume": 46046.0}, {"date": "2017-08-23", "close": 0.01, "volume": 1058521.0}, {"date": "2017-08-24", "close": 0.011, "volume": 116025.0}, {"date": "2017-08-28", "close": 0.011, "volume": 107500.0}, {"date": "2017-09-01", "close": 0.011, "volume": 100000.0}, {"date": "2017-09-07", "close": 0.014, "volume": 200000.0}, {"date": "2017-09-08", "close": 0.015, "volume": 50000.0}, {"date": "2017-09-11", "close": 0.015, "volume": 50000.0}, {"date": "2017-09-13", "close": 0.015, "volume": 85000.0}, {"date": "2017-10-05", "close": 0.012, "volume": 260146.0}, {"date": "2017-10-19", "close": 0.012, "volume": 110174.0}, {"date": "2017-10-20", "close": 0.015, "volume": 64523.0}, {"date": "2017-10-25", "close": 0.014, "volume": 200476.0}, {"date": "2017-10-26", "close": 0.014, "volume": 500000.0}, {"date": "2017-10-30", "close": 0.013, "volume": 643609.0}, {"date": "2017-11-01", "close": 0.014, "volume": 159000.0}, {"date": "2017-11-09", "close": 0.014, "volume": 301689.0}, {"date": "2017-11-13", "close": 0.011, "volume": 1381500.0}, {"date": "2017-11-15", "close": 0.011, "volume": 335684.0}, {"date": "2017-11-16", "close": 0.017, "volume": 2314748.0}, {"date": "2017-11-17", "close": 0.018, "volume": 929037.0}, {"date": "2017-11-20", "close": 0.016, "volume": 490997.0}, {"date": "2017-11-21", "close": 0.017, "volume": 39727.0}, {"date": "2017-11-22", "close": 0.017, "volume": 29420.0}, {"date": "2017-11-23", "close": 0.018, "volume": 310000.0}, {"date": "2017-11-27", "close": 0.015, "volume": 1265000.0}, {"date": "2017-11-28", "close": 0.015, "volume": 92054.0}, {"date": "2017-11-29", "close": 0.016, "volume": 5750.0}, {"date": "2017-11-30", "close": 0.014, "volume": 200000.0}, {"date": "2017-12-01", "close": 0.014, "volume": 333500.0}, {"date": "2017-12-05", "close": 0.015, "volume": 45206.0}, {"date": "2017-12-18", "close": 0.017, "volume": 275206.0}, {"date": "2017-12-20", "close": 0.017, "volume": 54794.0}, {"date": "2017-12-27", "close": 0.017, "volume": 52855.0}, {"date": "2017-12-28", "close": 0.015, "volume": 106000.0}, {"date": "2017-12-29", "close": 0.015, "volume": 91145.0}, {"date": "2018-01-08", "close": 0.015, "volume": 500000.0}, {"date": "2018-01-09", "close": 0.015, "volume": 250000.0}, {"date": "2018-01-10", "close": 0.014, "volume": 152268.0}, {"date": "2018-01-15", "close": 0.014, "volume": 50000.0}, {"date": "2018-02-06", "close": 0.014, "volume": 136199.0}, {"date": "2018-02-07", "close": 0.013, "volume": 570119.0}, {"date": "2018-02-12", "close": 0.013, "volume": 5750.0}, {"date": "2018-02-14", "close": 0.013, "volume": 706421.0}, {"date": "2018-02-19", "close": 0.013, "volume": 280000.0}, {"date": "2018-02-20", "close": 0.013, "volume": 139172.0}, {"date": "2018-02-21", "close": 0.013, "volume": 155639.0}, {"date": "2018-02-22", "close": 0.013, "volume": 245115.0}, {"date": "2018-02-27", "close": 0.013, "volume": 5750.0}, {"date": "2018-03-01", "close": 0.014, "volume": 55000.0}, {"date": "2018-03-02", "close": 0.013, "volume": 85000.0}, {"date": "2018-03-07", "close": 0.013, "volume": 24136.0}, {"date": "2018-03-13", "close": 0.013, "volume": 2680.0}, {"date": "2018-03-28", "close": 0.013, "volume": 50000.0}, {"date": "2018-04-05", "close": 0.013, "volume": 75000.0}, {"date": "2018-04-12", "close": 0.013, "volume": 100000.0}, {"date": "2018-05-03", "close": 0.015, "volume": 39222.0}, {"date": "2018-05-04", "close": 0.015, "volume": 500000.0}, {"date": "2018-05-08", "close": 0.015, "volume": 16816.0}, {"date": "2018-05-23", "close": 0.015, "volume": 40000.0}, {"date": "2018-05-28", "close": 0.014, "volume": 25000.0}, {"date": "2018-05-31", "close": 0.016, "volume": 150000.0}, {"date": "2018-06-18", "close": 0.014, "volume": 300000.0}, {"date": "2018-06-20", "close": 0.014, "volume": 4807.0}, {"date": "2018-07-04", "close": 0.014, "volume": 24807.0}, {"date": "2018-07-20", "close": 0.013, "volume": 300000.0}, {"date": "2018-07-24", "close": 0.012, "volume": 15146.0}, {"date": "2018-07-30", "close": 0.012, "volume": 10300.0}, {"date": "2018-07-31", "close": 0.014, "volume": 85726.0}, {"date": "2018-08-15", "close": 0.014, "volume": 7501.0}, {"date": "2018-08-22", "close": 0.013, "volume": 7500.0}, {"date": "2018-08-29", "close": 0.013, "volume": 13141.0}, {"date": "2018-09-06", "close": 0.013, "volume": 335930.0}, {"date": "2018-09-18", "close": 0.012, "volume": 5100.0}, {"date": "2018-10-24", "close": 0.013, "volume": 100000.0}, {"date": "2018-10-29", "close": 0.013, "volume": 50000.0}, {"date": "2018-11-16", "close": 0.013, "volume": 75000.0}, {"date": "2019-03-04", "close": 0.013, "volume": 31221.0}, {"date": "2019-06-14", "close": 0.008, "volume": 854545.0}, {"date": "2019-07-01", "close": 0.008, "volume": 11000.0}, {"date": "2019-07-02", "close": 0.009, "volume": 200000.0}, {"date": "2019-07-05", "close": 0.009, "volume": 200000.0}, {"date": "2019-07-15", "close": 0.009, "volume": 11862.0}, {"date": "2019-07-22", "close": 0.007, "volume": 530000.0}, {"date": "2019-07-23", "close": 0.009, "volume": 86000.0}, {"date": "2019-07-31", "close": 0.009, "volume": 213316.0}, {"date": "2019-08-02", "close": 0.008, "volume": 150612.0}, {"date": "2019-10-10", "close": 0.007, "volume": 75000.0}, {"date": "2019-10-25", "close": 0.007, "volume": 31430.0}, {"date": "2019-11-28", "close": 0.01, "volume": 514.0}, {"date": "2019-12-05", "close": 0.007, "volume": 50000.0}, {"date": "2019-12-23", "close": 0.007, "volume": 60000.0}, {"date": "2020-01-08", "close": 0.007, "volume": 49388.0}, {"date": "2020-01-17", "close": 0.009, "volume": 200000.0}, {"date": "2020-01-30", "close": 0.007, "volume": 139643.0}, {"date": "2020-02-17", "close": 0.005, "volume": 370000.0}, {"date": "2020-02-28", "close": 0.005, "volume": 200000.0}, {"date": "2020-03-23", "close": 0.005, "volume": 112000.0}, {"date": "2020-05-08", "close": 0.005, "volume": 100000.0}, {"date": "2020-05-26", "close": 0.008, "volume": 1200000.0}, {"date": "2020-05-27", "close": 0.008, "volume": 947442.0}, {"date": "2020-05-28", "close": 0.008, "volume": 88086.0}, {"date": "2020-06-09", "close": 0.008, "volume": 115154.0}, {"date": "2020-06-12", "close": 0.008, "volume": 234846.0}, {"date": "2020-07-15", "close": 0.01, "volume": 141540.0}, {"date": "2020-07-24", "close": 0.01, "volume": 50000.0}, {"date": "2020-07-30", "close": 0.013, "volume": 700000.0}, {"date": "2020-07-31", "close": 0.013, "volume": 914455.0}, {"date": "2020-08-04", "close": 0.015, "volume": 870000.0}, {"date": "2020-08-05", "close": 0.015, "volume": 100000.0}, {"date": "2020-08-06", "close": 0.015, "volume": 70000.0}, {"date": "2020-08-07", "close": 0.011, "volume": 500000.0}, {"date": "2020-08-11", "close": 0.013, "volume": 155775.0}, {"date": "2020-08-12", "close": 0.013, "volume": 644225.0}, {"date": "2020-08-14", "close": 0.012, "volume": 320000.0}, {"date": "2020-08-18", "close": 0.012, "volume": 75000.0}, {"date": "2020-08-19", "close": 0.012, "volume": 80000.0}, {"date": "2020-08-21", "close": 0.016, "volume": 600000.0}, {"date": "2020-08-24", "close": 0.017, "volume": 290296.0}, {"date": "2020-08-25", "close": 0.016, "volume": 30775.0}, {"date": "2020-08-26", "close": 0.015, "volume": 540000.0}, {"date": "2020-08-28", "close": 0.015, "volume": 280000.0}, {"date": "2020-08-31", "close": 0.015, "volume": 125000.0}, {"date": "2020-09-02", "close": 0.017, "volume": 100000.0}, {"date": "2020-09-07", "close": 0.017, "volume": 50000.0}, {"date": "2020-09-08", "close": 0.017, "volume": 155000.0}, {"date": "2020-09-10", "close": 0.015, "volume": 55000.0}, {"date": "2020-09-18", "close": 0.02, "volume": 1430735.0}, {"date": "2020-09-21", "close": 0.02, "volume": 125000.0}, {"date": "2020-09-22", "close": 0.017, "volume": 40000.0}, {"date": "2020-09-23", "close": 0.019, "volume": 174985.0}, {"date": "2020-09-24", "close": 0.016, "volume": 321714.0}, {"date": "2020-09-25", "close": 0.016, "volume": 436046.0}, {"date": "2020-09-28", "close": 0.015, "volume": 145000.0}, {"date": "2020-10-05", "close": 0.02, "volume": 140286.0}, {"date": "2020-10-06", "close": 0.017, "volume": 187129.0}, {"date": "2020-10-12", "close": 0.022, "volume": 336815.0}, {"date": "2020-10-13", "close": 0.018, "volume": 154847.0}, {"date": "2020-10-14", "close": 0.024, "volume": 542218.0}, {"date": "2020-10-20", "close": 0.02, "volume": 25000.0}, {"date": "2020-10-23", "close": 0.018, "volume": 161000.0}, {"date": "2020-10-26", "close": 0.02, "volume": 100844.0}, {"date": "2020-10-27", "close": 0.02, "volume": 100844.0}, {"date": "2020-10-29", "close": 0.02, "volume": 56640.0}, {"date": "2020-11-02", "close": 0.02, "volume": 92516.0}, {"date": "2020-11-09", "close": 0.02, "volume": 213726.0}, {"date": "2020-11-12", "close": 0.02, "volume": 40000.0}, {"date": "2020-11-17", "close": 0.021, "volume": 510000.0}, {"date": "2020-11-18", "close": 0.021, "volume": 102631.0}, {"date": "2020-11-19", "close": 0.02, "volume": 37000.0}, {"date": "2020-11-30", "close": 0.019, "volume": 243200.0}, {"date": "2020-12-04", "close": 0.019, "volume": 25000.0}, {"date": "2020-12-11", "close": 0.023, "volume": 48000.0}, {"date": "2020-12-14", "close": 0.023, "volume": 100000.0}, {"date": "2020-12-15", "close": 0.022, "volume": 200000.0}, {"date": "2020-12-16", "close": 0.02, "volume": 100000.0}, {"date": "2020-12-23", "close": 0.02, "volume": 174619.0}, {"date": "2021-01-05", "close": 0.021, "volume": 36250.0}, {"date": "2021-01-06", "close": 0.022, "volume": 250000.0}, {"date": "2021-01-07", "close": 0.022, "volume": 214286.0}, {"date": "2021-01-08", "close": 0.023, "volume": 266284.0}, {"date": "2021-01-13", "close": 0.023, "volume": 951922.0}, {"date": "2021-01-14", "close": 0.023, "volume": 25689.0}, {"date": "2021-01-18", "close": 0.023, "volume": 487544.0}, {"date": "2021-01-19", "close": 0.021, "volume": 190476.0}, {"date": "2021-01-20", "close": 0.019, "volume": 179564.0}, {"date": "2021-01-22", "close": 0.02, "volume": 240000.0}, {"date": "2021-01-25", "close": 0.023, "volume": 760000.0}, {"date": "2021-01-27", "close": 0.024, "volume": 50000.0}, {"date": "2021-01-28", "close": 0.026, "volume": 239862.0}, {"date": "2021-01-29", "close": 0.024, "volume": 424479.0}, {"date": "2021-02-03", "close": 0.024, "volume": 22239.0}, {"date": "2021-02-09", "close": 0.023, "volume": 431618.0}, {"date": "2021-02-10", "close": 0.026, "volume": 734000.0}, {"date": "2021-02-11", "close": 0.026, "volume": 864263.0}, {"date": "2021-02-12", "close": 0.027, "volume": 333215.0}, {"date": "2021-02-16", "close": 0.024, "volume": 375843.0}, {"date": "2021-02-18", "close": 0.027, "volume": 30000.0}, {"date": "2021-02-19", "close": 0.027, "volume": 40000.0}, {"date": "2021-02-23", "close": 0.027, "volume": 19000.0}, {"date": "2021-03-02", "close": 0.025, "volume": 210000.0}, {"date": "2021-03-03", "close": 0.024, "volume": 639000.0}, {"date": "2021-03-04", "close": 0.029, "volume": 708922.0}, {"date": "2021-03-05", "close": 0.031, "volume": 15321576.0}, {"date": "2021-03-08", "close": 0.032, "volume": 5215199.0}, {"date": "2021-03-09", "close": 0.034, "volume": 1910884.0}, {"date": "2021-03-10", "close": 0.029, "volume": 964384.0}, {"date": "2021-03-11", "close": 0.03, "volume": 761782.0}, {"date": "2021-03-12", "close": 0.03, "volume": 700004.0}, {"date": "2021-03-15", "close": 0.03, "volume": 50001.0}, {"date": "2021-03-16", "close": 0.029, "volume": 45500.0}, {"date": "2021-03-17", "close": 0.031, "volume": 180808.0}, {"date": "2021-03-18", "close": 0.028, "volume": 429177.0}, {"date": "2021-03-19", "close": 0.029, "volume": 202845.0}, {"date": "2021-03-22", "close": 0.029, "volume": 80000.0}, {"date": "2021-03-23", "close": 0.03, "volume": 806628.0}, {"date": "2021-03-24", "close": 0.031, "volume": 998119.0}, {"date": "2021-03-26", "close": 0.037, "volume": 675091.0}, {"date": "2021-03-29", "close": 0.033, "volume": 643260.0}, {"date": "2021-04-06", "close": 0.029, "volume": 99880.0}, {"date": "2021-04-07", "close": 0.03, "volume": 333300.0}, {"date": "2021-04-12", "close": 0.028, "volume": 423829.0}, {"date": "2021-04-13", "close": 0.028, "volume": 75000.0}, {"date": "2021-04-14", "close": 0.028, "volume": 440589.0}, {"date": "2021-04-15", "close": 0.029, "volume": 250525.0}, {"date": "2021-04-16", "close": 0.035, "volume": 4050404.0}, {"date": "2021-04-19", "close": 0.033, "volume": 1764928.0}, {"date": "2021-04-20", "close": 0.031, "volume": 321116.0}, {"date": "2021-04-21", "close": 0.029, "volume": 296236.0}, {"date": "2021-04-22", "close": 0.029, "volume": 68300.0}, {"date": "2021-04-23", "close": 0.031, "volume": 145273.0}, {"date": "2021-04-26", "close": 0.03, "volume": 60000.0}, {"date": "2021-04-27", "close": 0.029, "volume": 533571.0}, {"date": "2021-04-28", "close": 0.03, "volume": 701551.0}, {"date": "2021-04-29", "close": 0.03, "volume": 334.0}, {"date": "2021-04-30", "close": 0.028, "volume": 215587.0}, {"date": "2021-05-03", "close": 0.027, "volume": 827436.0}, {"date": "2021-05-05", "close": 0.024, "volume": 60666.0}, {"date": "2021-05-06", "close": 0.031, "volume": 1200855.0}, {"date": "2021-05-07", "close": 0.03, "volume": 293762.0}, {"date": "2021-05-10", "close": 0.03, "volume": 82936.0}, {"date": "2021-05-11", "close": 0.031, "volume": 939910.0}, {"date": "2021-05-12", "close": 0.028, "volume": 606340.0}, {"date": "2021-05-14", "close": 0.028, "volume": 89101.0}, {"date": "2021-05-17", "close": 0.028, "volume": 64520.0}, {"date": "2021-05-19", "close": 0.028, "volume": 146082.0}, {"date": "2021-05-20", "close": 0.025, "volume": 42238.0}, {"date": "2021-05-21", "close": 0.025, "volume": 2.0}, {"date": "2021-05-24", "close": 0.024, "volume": 241200.0}, {"date": "2021-05-25", "close": 0.024, "volume": 20000.0}, {"date": "2021-05-26", "close": 0.031, "volume": 116132.0}, {"date": "2021-05-28", "close": 0.026, "volume": 114193.0}, {"date": "2021-05-31", "close": 0.034, "volume": 7996487.0}, {"date": "2021-06-01", "close": 0.029, "volume": 1112209.0}, {"date": "2021-06-02", "close": 0.03, "volume": 812768.0}, {"date": "2021-06-03", "close": 0.03, "volume": 374940.0}, {"date": "2021-06-04", "close": 0.034, "volume": 374032.0}, {"date": "2021-06-09", "close": 0.06, "volume": 22783465.0}, {"date": "2021-06-10", "close": 0.058, "volume": 3630297.0}, {"date": "2021-06-11", "close": 0.058, "volume": 1869201.0}, {"date": "2021-06-15", "close": 0.057, "volume": 1755336.0}, {"date": "2021-06-16", "close": 0.07, "volume": 7639950.0}, {"date": "2021-06-17", "close": 0.071, "volume": 1250236.0}, {"date": "2021-06-18", "close": 0.067, "volume": 1985232.0}, {"date": "2021-06-21", "close": 0.081, "volume": 4043211.0}, {"date": "2021-06-22", "close": 0.093, "volume": 7096554.0}, {"date": "2021-06-23", "close": 0.097, "volume": 3802809.0}, {"date": "2021-06-24", "close": 0.092, "volume": 2021424.0}, {"date": "2021-06-25", "close": 0.081, "volume": 3298475.0}, {"date": "2021-06-28", "close": 0.09, "volume": 1524134.0}, {"date": "2021-06-29", "close": 0.098, "volume": 1549142.0}, {"date": "2021-06-30", "close": 0.099, "volume": 1620185.0}, {"date": "2021-07-01", "close": 0.095, "volume": 246005.0}, {"date": "2021-07-02", "close": 0.086, "volume": 1801175.0}, {"date": "2021-07-05", "close": 0.088, "volume": 694627.0}, {"date": "2021-07-06", "close": 0.092, "volume": 513318.0}, {"date": "2021-07-07", "close": 0.097, "volume": 632460.0}, {"date": "2021-07-08", "close": 0.093, "volume": 219781.0}, {"date": "2021-07-09", "close": 0.091, "volume": 610350.0}, {"date": "2021-07-12", "close": 0.088, "volume": 927140.0}, {"date": "2021-07-13", "close": 0.088, "volume": 800446.0}, {"date": "2021-07-14", "close": 0.091, "volume": 728074.0}, {"date": "2021-07-15", "close": 0.092, "volume": 400006.0}, {"date": "2021-07-16", "close": 0.09, "volume": 225753.0}, {"date": "2021-07-19", "close": 0.087, "volume": 657198.0}, {"date": "2021-07-20", "close": 0.083, "volume": 940895.0}, {"date": "2021-07-21", "close": 0.088, "volume": 410820.0}, {"date": "2021-07-22", "close": 0.086, "volume": 350557.0}, {"date": "2021-07-23", "close": 0.092, "volume": 321704.0}, {"date": "2021-07-26", "close": 0.089, "volume": 122545.0}, {"date": "2021-07-27", "close": 0.093, "volume": 229419.0}, {"date": "2021-07-28", "close": 0.097, "volume": 1209307.0}, {"date": "2021-07-29", "close": 0.1, "volume": 1299836.0}, {"date": "2021-07-30", "close": 0.097, "volume": 470919.0}, {"date": "2021-08-02", "close": 0.095, "volume": 987113.0}, {"date": "2021-08-03", "close": 0.09, "volume": 795595.0}, {"date": "2021-08-04", "close": 0.09, "volume": 139644.0}, {"date": "2021-08-05", "close": 0.094, "volume": 20225.0}, {"date": "2021-08-06", "close": 0.086, "volume": 1234867.0}, {"date": "2021-08-09", "close": 0.085, "volume": 816770.0}, {"date": "2021-08-10", "close": 0.087, "volume": 711703.0}, {"date": "2021-08-11", "close": 0.084, "volume": 265221.0}, {"date": "2021-08-12", "close": 0.08, "volume": 1647908.0}, {"date": "2021-08-13", "close": 0.08, "volume": 229070.0}, {"date": "2021-08-16", "close": 0.075, "volume": 668391.0}, {"date": "2021-08-17", "close": 0.075, "volume": 324199.0}, {"date": "2021-08-18", "close": 0.073, "volume": 81316.0}, {"date": "2021-08-19", "close": 0.07, "volume": 939688.0}, {"date": "2021-08-20", "close": 0.07, "volume": 411393.0}, {"date": "2021-08-23", "close": 0.061, "volume": 715854.0}, {"date": "2021-08-24", "close": 0.065, "volume": 131917.0}, {"date": "2021-08-25", "close": 0.07, "volume": 159523.0}, {"date": "2021-08-26", "close": 0.07, "volume": 10000.0}, {"date": "2021-08-27", "close": 0.07, "volume": 299290.0}, {"date": "2021-08-30", "close": 0.068, "volume": 324041.0}, {"date": "2021-08-31", "close": 0.07, "volume": 54522.0}, {"date": "2021-09-01", "close": 0.071, "volume": 229674.0}, {"date": "2021-09-02", "close": 0.072, "volume": 355181.0}, {"date": "2021-09-03", "close": 0.089, "volume": 1426158.0}, {"date": "2023-02-08", "close": 0.024, "volume": 27628180.0}, {"date": "2023-02-09", "close": 0.018, "volume": 17509781.0}, {"date": "2023-02-10", "close": 0.018, "volume": 7234596.0}, {"date": "2023-02-13", "close": 0.02, "volume": 5172154.0}, {"date": "2023-02-14", "close": 0.025, "volume": 11361969.0}, {"date": "2023-02-15", "close": 0.021, "volume": 2542876.0}, {"date": "2023-02-16", "close": 0.023, "volume": 17523200.0}, {"date": "2023-02-17", "close": 0.022, "volume": 5204761.0}, {"date": "2023-02-20", "close": 0.018, "volume": 8354377.0}, {"date": "2023-02-21", "close": 0.019, "volume": 3071171.0}, {"date": "2023-02-22", "close": 0.019, "volume": 4820465.0}, {"date": "2023-02-23", "close": 0.019, "volume": 1293000.0}, {"date": "2023-02-24", "close": 0.017, "volume": 4782978.0}, {"date": "2023-02-27", "close": 0.017, "volume": 1370276.0}, {"date": "2023-02-28", "close": 0.017, "volume": 878091.0}, {"date": "2023-03-01", "close": 0.017, "volume": 3680135.0}, {"date": "2023-03-02", "close": 0.019, "volume": 153536.0}, {"date": "2023-03-03", "close": 0.019, "volume": 77095.0}, {"date": "2023-03-06", "close": 0.02, "volume": 136447.0}, {"date": "2023-03-07", "close": 0.018, "volume": 1040063.0}, {"date": "2023-03-08", "close": 0.018, "volume": 572607.0}, {"date": "2023-03-09", "close": 0.016, "volume": 1859812.0}, {"date": "2023-03-10", "close": 0.016, "volume": 1994173.0}, {"date": "2023-03-13", "close": 0.015, "volume": 1562291.0}, {"date": "2023-03-14", "close": 0.016, "volume": 850053.0}, {"date": "2023-03-15", "close": 0.016, "volume": 145730.0}, {"date": "2023-03-16", "close": 0.015, "volume": 1584993.0}, {"date": "2023-03-17", "close": 0.016, "volume": 452953.0}, {"date": "2023-03-20", "close": 0.015, "volume": 1103248.0}, {"date": "2023-03-21", "close": 0.017, "volume": 612155.0}, {"date": "2023-03-22", "close": 0.015, "volume": 250000.0}, {"date": "2023-03-23", "close": 0.017, "volume": 1924300.0}, {"date": "2023-03-28", "close": 0.016, "volume": 613401.0}, {"date": "2023-03-29", "close": 0.016, "volume": 609343.0}, {"date": "2023-03-30", "close": 0.017, "volume": 60867.0}, {"date": "2023-03-31", "close": 0.015, "volume": 721200.0}, {"date": "2023-04-03", "close": 0.017, "volume": 1603274.0}, {"date": "2023-04-04", "close": 0.016, "volume": 413001.0}, {"date": "2023-04-06", "close": 0.017, "volume": 809.0}, {"date": "2023-04-12", "close": 0.018, "volume": 227058.0}, {"date": "2023-04-14", "close": 0.017, "volume": 634987.0}, {"date": "2023-04-17", "close": 0.017, "volume": 241861.0}, {"date": "2023-04-18", "close": 0.017, "volume": 13587.0}, {"date": "2023-04-19", "close": 0.016, "volume": 1984649.0}, {"date": "2023-04-20", "close": 0.014, "volume": 1039386.0}, {"date": "2023-04-21", "close": 0.015, "volume": 1073416.0}, {"date": "2023-04-24", "close": 0.014, "volume": 521986.0}, {"date": "2023-04-26", "close": 0.014, "volume": 588140.0}, {"date": "2023-04-27", "close": 0.014, "volume": 76657.0}, {"date": "2023-04-28", "close": 0.012, "volume": 150000.0}, {"date": "2023-05-01", "close": 0.0135, "volume": 630717.0}, {"date": "2023-05-03", "close": 0.012, "volume": 2595865.0}, {"date": "2023-05-04", "close": 0.012, "volume": 1220350.0}, {"date": "2023-05-05", "close": 0.013, "volume": 266720.0}, {"date": "2023-05-08", "close": 0.014, "volume": 878615.0}, {"date": "2023-05-09", "close": 0.021, "volume": 11607098.0}, {"date": "2023-05-10", "close": 0.02, "volume": 4865333.0}, {"date": "2023-05-11", "close": 0.023, "volume": 3966744.0}, {"date": "2023-05-12", "close": 0.026, "volume": 6660720.0}, {"date": "2023-05-15", "close": 0.027, "volume": 9026046.0}, {"date": "2023-05-16", "close": 0.025, "volume": 1733854.0}, {"date": "2023-05-17", "close": 0.023, "volume": 10507322.0}, {"date": "2023-05-18", "close": 0.023, "volume": 1641915.0}, {"date": "2023-05-19", "close": 0.025, "volume": 2585175.0}, {"date": "2023-05-22", "close": 0.028, "volume": 4686061.0}, {"date": "2023-05-23", "close": 0.031, "volume": 8971215.0}, {"date": "2023-05-24", "close": 0.033, "volume": 8607481.0}, {"date": "2023-05-25", "close": 0.029, "volume": 2888122.0}, {"date": "2023-05-26", "close": 0.034, "volume": 2072364.0}, {"date": "2023-05-29", "close": 0.034, "volume": 5041714.0}, {"date": "2023-05-30", "close": 0.033, "volume": 224600.0}, {"date": "2023-05-31", "close": 0.029, "volume": 2136279.0}, {"date": "2023-06-01", "close": 0.033, "volume": 1289046.0}, {"date": "2023-06-02", "close": 0.04, "volume": 7726564.0}, {"date": "2023-06-05", "close": 0.037, "volume": 4235424.0}, {"date": "2023-06-06", "close": 0.037, "volume": 2626257.0}, {"date": "2023-06-07", "close": 0.038, "volume": 897719.0}, {"date": "2023-06-08", "close": 0.045, "volume": 3742048.0}, {"date": "2023-06-09", "close": 0.05, "volume": 14957290.0}, {"date": "2023-06-13", "close": 0.047, "volume": 5118055.0}, {"date": "2023-06-14", "close": 0.052, "volume": 5455532.0}, {"date": "2023-06-15", "close": 0.047, "volume": 6893076.0}, {"date": "2023-06-16", "close": 0.054, "volume": 14227849.0}, {"date": "2023-06-19", "close": 0.054, "volume": 4158263.0}, {"date": "2023-06-20", "close": 0.032, "volume": 54993765.0}, {"date": "2023-06-21", "close": 0.031, "volume": 9601229.0}, {"date": "2023-06-22", "close": 0.031, "volume": 4952456.0}, {"date": "2023-06-23", "close": 0.041, "volume": 14591721.0}, {"date": "2023-06-26", "close": 0.043, "volume": 8902013.0}, {"date": "2023-06-27", "close": 0.041, "volume": 4898779.0}, {"date": "2023-06-28", "close": 0.04, "volume": 1170420.0}, {"date": "2023-06-29", "close": 0.038, "volume": 2086519.0}, {"date": "2023-06-30", "close": 0.034, "volume": 3648097.0}, {"date": "2023-07-03", "close": 0.039, "volume": 2849609.0}, {"date": "2023-07-04", "close": 0.039, "volume": 771402.0}, {"date": "2023-07-05", "close": 0.04, "volume": 1572542.0}, {"date": "2023-07-06", "close": 0.036, "volume": 9719039.0}, {"date": "2023-07-07", "close": 0.033, "volume": 4646051.0}, {"date": "2023-07-10", "close": 0.031, "volume": 2916732.0}, {"date": "2023-07-11", "close": 0.021, "volume": 16839128.0}, {"date": "2023-07-12", "close": 0.02, "volume": 6039598.0}, {"date": "2023-07-13", "close": 0.02, "volume": 4120945.0}, {"date": "2023-07-14", "close": 0.019, "volume": 1710492.0}, {"date": "2023-07-17", "close": 0.02, "volume": 1727314.0}, {"date": "2023-07-18", "close": 0.021, "volume": 1019806.0}, {"date": "2023-07-19", "close": 0.017, "volume": 10181044.0}, {"date": "2023-07-20", "close": 0.017, "volume": 2954812.0}, {"date": "2023-07-21", "close": 0.016, "volume": 4517651.0}, {"date": "2023-07-24", "close": 0.015, "volume": 998087.0}, {"date": "2023-07-25", "close": 0.015, "volume": 285080.0}, {"date": "2023-07-26", "close": 0.013, "volume": 2066188.0}, {"date": "2023-07-27", "close": 0.014, "volume": 393994.0}, {"date": "2023-07-28", "close": 0.014, "volume": 10491750.0}, {"date": "2023-07-31", "close": 0.014, "volume": 1371284.0}, {"date": "2023-08-01", "close": 0.013, "volume": 5047396.0}, {"date": "2023-08-02", "close": 0.014, "volume": 1522198.0}, {"date": "2023-08-03", "close": 0.014, "volume": 527890.0}, {"date": "2023-08-04", "close": 0.014, "volume": 715745.0}, {"date": "2023-08-07", "close": 0.016, "volume": 1522000.0}, {"date": "2023-08-08", "close": 0.015, "volume": 1095531.0}, {"date": "2023-08-09", "close": 0.014, "volume": 2693729.0}, {"date": "2023-08-10", "close": 0.013, "volume": 541087.0}, {"date": "2023-08-11", "close": 0.014, "volume": 1277559.0}, {"date": "2023-08-14", "close": 0.014, "volume": 1126314.0}, {"date": "2023-08-15", "close": 0.015, "volume": 1942528.0}, {"date": "2023-08-16", "close": 0.013, "volume": 1348086.0}, {"date": "2023-08-17", "close": 0.014, "volume": 250000.0}, {"date": "2023-08-21", "close": 0.014, "volume": 162142.0}, {"date": "2023-08-22", "close": 0.013, "volume": 4845377.0}, {"date": "2023-08-23", "close": 0.013, "volume": 885404.0}, {"date": "2023-08-24", "close": 0.012, "volume": 178875.0}, {"date": "2023-08-25", "close": 0.013, "volume": 1369737.0}, {"date": "2023-08-28", "close": 0.013, "volume": 249049.0}, {"date": "2023-08-29", "close": 0.013, "volume": 1707562.0}, {"date": "2023-08-30", "close": 0.014, "volume": 893000.0}, {"date": "2023-08-31", "close": 0.013, "volume": 1242143.0}, {"date": "2023-09-01", "close": 0.012, "volume": 586691.0}, {"date": "2023-09-04", "close": 0.0135, "volume": 969176.0}, {"date": "2023-09-05", "close": 0.013, "volume": 4070217.0}, {"date": "2023-09-06", "close": 0.014, "volume": 2695263.0}, {"date": "2023-09-07", "close": 0.013, "volume": 700278.0}, {"date": "2023-09-08", "close": 0.021, "volume": 18659184.0}, {"date": "2023-09-11", "close": 0.02, "volume": 11086384.0}, {"date": "2023-09-12", "close": 0.019, "volume": 3677775.0}, {"date": "2023-09-13", "close": 0.02, "volume": 4884682.0}, {"date": "2023-09-14", "close": 0.018, "volume": 2586350.0}, {"date": "2023-09-15", "close": 0.018, "volume": 436663.0}, {"date": "2023-09-18", "close": 0.015, "volume": 1835998.0}, {"date": "2023-09-19", "close": 0.017, "volume": 1089447.0}, {"date": "2023-09-20", "close": 0.016, "volume": 2111902.0}, {"date": "2023-09-21", "close": 0.017, "volume": 674715.0}, {"date": "2023-09-22", "close": 0.017, "volume": 615116.0}, {"date": "2023-09-26", "close": 0.015, "volume": 1861536.0}, {"date": "2023-09-27", "close": 0.016, "volume": 1005087.0}, {"date": "2023-09-28", "close": 0.016, "volume": 202624.0}, {"date": "2023-09-29", "close": 0.015, "volume": 1588189.0}, {"date": "2023-10-02", "close": 0.016, "volume": 298306.0}, {"date": "2023-10-03", "close": 0.016, "volume": 3787667.0}, {"date": "2023-10-04", "close": 0.015, "volume": 1708793.0}, {"date": "2023-10-05", "close": 0.015, "volume": 69899.0}, {"date": "2023-10-06", "close": 0.011, "volume": 11870564.0}, {"date": "2023-10-09", "close": 0.01, "volume": 2939736.0}, {"date": "2023-10-10", "close": 0.0105, "volume": 238059.0}, {"date": "2023-10-11", "close": 0.0105, "volume": 135310.0}, {"date": "2023-10-12", "close": 0.01, "volume": 1356344.0}, {"date": "2023-10-13", "close": 0.01, "volume": 1056806.0}, {"date": "2023-10-16", "close": 0.009, "volume": 1295514.0}, {"date": "2023-10-17", "close": 0.01, "volume": 1052158.0}, {"date": "2023-10-18", "close": 0.009, "volume": 750000.0}, {"date": "2023-10-19", "close": 0.01, "volume": 617444.0}, {"date": "2023-10-23", "close": 0.009, "volume": 131777.0}, {"date": "2023-10-24", "close": 0.009, "volume": 203512.0}, {"date": "2023-10-25", "close": 0.01, "volume": 404453.0}, {"date": "2023-10-26", "close": 0.01, "volume": 220000.0}, {"date": "2023-10-27", "close": 0.009, "volume": 236104.0}, {"date": "2023-11-02", "close": 0.009, "volume": 205795.0}, {"date": "2023-11-07", "close": 0.01, "volume": 60608.0}, {"date": "2023-11-08", "close": 0.011, "volume": 1862508.0}, {"date": "2023-11-09", "close": 0.01, "volume": 110001.0}, {"date": "2023-11-10", "close": 0.01, "volume": 1000000.0}, {"date": "2023-11-13", "close": 0.012, "volume": 1605700.0}, {"date": "2023-11-14", "close": 0.012, "volume": 1049101.0}, {"date": "2023-11-15", "close": 0.013, "volume": 560608.0}, {"date": "2023-11-17", "close": 0.013, "volume": 865000.0}, {"date": "2023-11-20", "close": 0.012, "volume": 576753.0}, {"date": "2023-11-21", "close": 0.012, "volume": 129018.0}, {"date": "2023-11-22", "close": 0.012, "volume": 66578.0}, {"date": "2023-11-23", "close": 0.0125, "volume": 220551.0}, {"date": "2023-11-24", "close": 0.011, "volume": 842841.0}, {"date": "2023-11-27", "close": 0.011, "volume": 404338.0}, {"date": "2023-11-29", "close": 0.011, "volume": 200000.0}, {"date": "2023-12-01", "close": 0.011, "volume": 300999.0}, {"date": "2023-12-04", "close": 0.011, "volume": 173085.0}, {"date": "2023-12-05", "close": 0.01, "volume": 392185.0}, {"date": "2023-12-06", "close": 0.011, "volume": 3329568.0}, {"date": "2023-12-07", "close": 0.01, "volume": 1000000.0}, {"date": "2023-12-08", "close": 0.01, "volume": 149350.0}, {"date": "2023-12-11", "close": 0.009, "volume": 100000.0}, {"date": "2023-12-13", "close": 0.009, "volume": 133452.0}, {"date": "2023-12-14", "close": 0.009, "volume": 6266.0}, {"date": "2023-12-15", "close": 0.009, "volume": 50000.0}, {"date": "2023-12-18", "close": 0.009, "volume": 69982.0}, {"date": "2023-12-20", "close": 0.009, "volume": 500000.0}, {"date": "2023-12-21", "close": 0.009, "volume": 2421683.0}, {"date": "2023-12-27", "close": 0.009, "volume": 373842.0}, {"date": "2023-12-29", "close": 0.01, "volume": 2529635.0}, {"date": "2024-01-03", "close": 0.008, "volume": 17386302.0}, {"date": "2024-01-04", "close": 0.008, "volume": 784810.0}, {"date": "2024-01-05", "close": 0.009, "volume": 8144146.0}, {"date": "2024-01-08", "close": 0.009, "volume": 18655962.0}, {"date": "2024-01-09", "close": 0.01, "volume": 4897921.0}, {"date": "2024-01-10", "close": 0.009, "volume": 1290000.0}, {"date": "2024-01-11", "close": 0.01, "volume": 3494624.0}, {"date": "2024-01-12", "close": 0.01, "volume": 982.0}, {"date": "2024-01-15", "close": 0.009, "volume": 6409168.0}, {"date": "2024-01-16", "close": 0.008, "volume": 1181744.0}, {"date": "2024-01-17", "close": 0.008, "volume": 3780429.0}, {"date": "2024-01-18", "close": 0.007, "volume": 60376.0}, {"date": "2024-01-19", "close": 0.008, "volume": 2335637.0}, {"date": "2024-01-22", "close": 0.0075, "volume": 125274.0}, {"date": "2024-01-23", "close": 0.008, "volume": 1921114.0}, {"date": "2024-01-24", "close": 0.007, "volume": 800000.0}, {"date": "2024-01-25", "close": 0.007, "volume": 535000.0}, {"date": "2024-01-29", "close": 0.007, "volume": 100000.0}, {"date": "2024-01-30", "close": 0.007, "volume": 400000.0}, {"date": "2024-01-31", "close": 0.007, "volume": 103000.0}, {"date": "2024-02-01", "close": 0.008, "volume": 4161022.0}, {"date": "2024-02-02", "close": 0.009, "volume": 2435670.0}, {"date": "2024-02-05", "close": 0.0085, "volume": 1579216.0}, {"date": "2024-02-06", "close": 0.009, "volume": 198000.0}, {"date": "2024-02-07", "close": 0.008, "volume": 96686.0}, {"date": "2024-02-13", "close": 0.008, "volume": 2014083.0}, {"date": "2024-02-15", "close": 0.007, "volume": 72621.0}, {"date": "2024-02-16", "close": 0.008, "volume": 263172.0}, {"date": "2024-02-20", "close": 0.008, "volume": 1125942.0}, {"date": "2024-02-21", "close": 0.008, "volume": 1745007.0}, {"date": "2024-02-23", "close": 0.008, "volume": 358123.0}, {"date": "2024-02-26", "close": 0.007, "volume": 905000.0}, {"date": "2024-02-28", "close": 0.007, "volume": 61546.0}, {"date": "2024-02-29", "close": 0.008, "volume": 525559.0}, {"date": "2024-03-01", "close": 0.007, "volume": 795314.0}, {"date": "2024-03-04", "close": 0.007, "volume": 2614994.0}, {"date": "2024-03-05", "close": 0.007, "volume": 1861835.0}, {"date": "2024-03-06", "close": 0.008, "volume": 2924400.0}, {"date": "2024-03-07", "close": 0.008, "volume": 75280.0}, {"date": "2024-03-08", "close": 0.01, "volume": 3041487.0}, {"date": "2024-03-11", "close": 0.009, "volume": 1442408.0}, {"date": "2024-03-12", "close": 0.009, "volume": 3870368.0}, {"date": "2024-03-13", "close": 0.009, "volume": 759766.0}, {"date": "2024-03-14", "close": 0.01, "volume": 402134.0}, {"date": "2024-03-15", "close": 0.009, "volume": 435375.0}, {"date": "2024-03-18", "close": 0.009, "volume": 110.0}, {"date": "2024-03-19", "close": 0.009, "volume": 161153.0}, {"date": "2024-03-20", "close": 0.009, "volume": 482318.0}, {"date": "2024-03-22", "close": 0.009, "volume": 1343699.0}, {"date": "2024-03-25", "close": 0.009, "volume": 521387.0}, {"date": "2024-03-26", "close": 0.008, "volume": 746672.0}, {"date": "2024-04-02", "close": 0.009, "volume": 100131.0}, {"date": "2024-04-05", "close": 0.009, "volume": 690426.0}, {"date": "2024-04-08", "close": 0.007, "volume": 2209586.0}, {"date": "2024-04-09", "close": 0.009, "volume": 828659.0}, {"date": "2024-04-10", "close": 0.008, "volume": 1075196.0}, {"date": "2024-04-15", "close": 0.008, "volume": 843141.0}, {"date": "2024-04-16", "close": 0.008, "volume": 155190.0}, {"date": "2024-04-17", "close": 0.008, "volume": 1487497.0}, {"date": "2024-04-19", "close": 0.008, "volume": 2166333.0}, {"date": "2024-04-23", "close": 0.009, "volume": 100110.0}, {"date": "2024-04-24", "close": 0.01, "volume": 1808184.0}, {"date": "2024-04-26", "close": 0.009, "volume": 1048067.0}, {"date": "2024-04-29", "close": 0.009, "volume": 100000.0}, {"date": "2024-04-30", "close": 0.01, "volume": 100099.0}, {"date": "2024-05-06", "close": 0.008, "volume": 40000.0}, {"date": "2024-05-08", "close": 0.009, "volume": 549452.0}, {"date": "2024-05-09", "close": 0.009, "volume": 850083.0}, {"date": "2024-05-10", "close": 0.008, "volume": 1501684.0}, {"date": "2024-05-14", "close": 0.009, "volume": 241692.0}, {"date": "2024-05-15", "close": 0.009, "volume": 555555.0}, {"date": "2024-05-16", "close": 0.009, "volume": 1200000.0}, {"date": "2024-05-20", "close": 0.009, "volume": 176957.0}, {"date": "2024-05-21", "close": 0.009, "volume": 200000.0}, {"date": "2024-05-22", "close": 0.009, "volume": 1467374.0}, {"date": "2024-05-23", "close": 0.009, "volume": 6.0}, {"date": "2024-05-24", "close": 0.009, "volume": 2948906.0}, {"date": "2024-10-17", "close": 0.009, "volume": 5129221.0}, {"date": "2024-10-18", "close": 0.009, "volume": 3352386.0}, {"date": "2024-10-21", "close": 0.008, "volume": 466664.0}, {"date": "2024-10-22", "close": 0.009, "volume": 1773000.0}, {"date": "2024-10-23", "close": 0.008, "volume": 63506.0}, {"date": "2024-10-24", "close": 0.009, "volume": 585648.0}, {"date": "2024-10-25", "close": 0.008, "volume": 99047.0}, {"date": "2024-10-28", "close": 0.008, "volume": 4612034.0}, {"date": "2024-10-29", "close": 0.009, "volume": 4811523.0}, {"date": "2024-10-30", "close": 0.01, "volume": 1048349.0}, {"date": "2024-10-31", "close": 0.01, "volume": 1695311.0}, {"date": "2024-11-01", "close": 0.01, "volume": 4624630.0}, {"date": "2024-11-04", "close": 0.009, "volume": 2005816.0}, {"date": "2024-11-05", "close": 0.01, "volume": 3350000.0}, {"date": "2024-11-06", "close": 0.011, "volume": 553332.0}, {"date": "2024-11-07", "close": 0.01, "volume": 600000.0}, {"date": "2024-11-08", "close": 0.01, "volume": 3400000.0}, {"date": "2024-11-11", "close": 0.01, "volume": 90909.0}, {"date": "2024-11-12", "close": 0.01, "volume": 10790.0}, {"date": "2024-11-13", "close": 0.01, "volume": 584500.0}, {"date": "2024-11-14", "close": 0.01, "volume": 904219.0}, {"date": "2024-11-15", "close": 0.009, "volume": 10629133.0}, {"date": "2024-11-18", "close": 0.008, "volume": 2046777.0}, {"date": "2024-11-19", "close": 0.007, "volume": 6893307.0}, {"date": "2024-11-20", "close": 0.007, "volume": 2073278.0}, {"date": "2024-11-22", "close": 0.007, "volume": 801870.0}, {"date": "2024-11-25", "close": 0.007, "volume": 1659740.0}, {"date": "2024-11-26", "close": 0.008, "volume": 1076450.0}, {"date": "2024-11-27", "close": 0.007, "volume": 1008906.0}, {"date": "2024-11-28", "close": 0.008, "volume": 545321.0}, {"date": "2024-11-29", "close": 0.008, "volume": 369570.0}, {"date": "2024-12-02", "close": 0.008, "volume": 4689430.0}, {"date": "2024-12-03", "close": 0.008, "volume": 1199929.0}, {"date": "2024-12-04", "close": 0.008, "volume": 687048.0}, {"date": "2024-12-05", "close": 0.008, "volume": 150000.0}, {"date": "2024-12-06", "close": 0.007, "volume": 667104.0}, {"date": "2024-12-09", "close": 0.007, "volume": 2708449.0}, {"date": "2024-12-10", "close": 0.007, "volume": 446056.0}, {"date": "2024-12-11", "close": 0.007, "volume": 1696857.0}, {"date": "2024-12-13", "close": 0.007, "volume": 100000.0}, {"date": "2024-12-16", "close": 0.007, "volume": 1534625.0}, {"date": "2024-12-17", "close": 0.007, "volume": 230000.0}, {"date": "2024-12-18", "close": 0.007, "volume": 890929.0}, {"date": "2024-12-19", "close": 0.007, "volume": 2544105.0}, {"date": "2024-12-23", "close": 0.007, "volume": 1323905.0}, {"date": "2024-12-30", "close": 0.008, "volume": 708572.0}, {"date": "2024-12-31", "close": 0.008, "volume": 170000.0}, {"date": "2025-01-02", "close": 0.007, "volume": 669013.0}, {"date": "2025-01-03", "close": 0.008, "volume": 292895.0}, {"date": "2025-01-06", "close": 0.007, "volume": 335000.0}, {"date": "2025-01-13", "close": 0.007, "volume": 151623.0}, {"date": "2025-01-14", "close": 0.007, "volume": 100000.0}, {"date": "2025-01-16", "close": 0.0075, "volume": 153492.0}, {"date": "2025-01-17", "close": 0.0075, "volume": 80262.0}, {"date": "2025-01-21", "close": 0.008, "volume": 936169.0}, {"date": "2025-01-22", "close": 0.007, "volume": 80000.0}, {"date": "2025-01-23", "close": 0.007, "volume": 818800.0}, {"date": "2025-01-24", "close": 0.007, "volume": 1384076.0}, {"date": "2025-01-30", "close": 0.0075, "volume": 230000.0}, {"date": "2025-01-31", "close": 0.008, "volume": 1550614.0}, {"date": "2025-02-03", "close": 0.008, "volume": 1688400.0}, {"date": "2025-02-05", "close": 0.007, "volume": 647445.0}, {"date": "2025-02-06", "close": 0.007, "volume": 797555.0}, {"date": "2025-02-07", "close": 0.007, "volume": 550000.0}, {"date": "2025-02-10", "close": 0.007, "volume": 2023079.0}, {"date": "2025-02-12", "close": 0.008, "volume": 750000.0}, {"date": "2025-02-14", "close": 0.008, "volume": 1834378.0}, {"date": "2025-02-17", "close": 0.008, "volume": 800000.0}, {"date": "2025-02-18", "close": 0.008, "volume": 1151452.0}, {"date": "2025-02-19", "close": 0.007, "volume": 479143.0}, {"date": "2025-02-20", "close": 0.007, "volume": 202810.0}, {"date": "2025-02-21", "close": 0.008, "volume": 1916496.0}, {"date": "2025-02-26", "close": 0.007, "volume": 522985.0}, {"date": "2025-02-28", "close": 0.0075, "volume": 570918.0}, {"date": "2025-03-04", "close": 0.007, "volume": 50000.0}, {"date": "2025-03-05", "close": 0.009, "volume": 6044773.0}, {"date": "2025-03-10", "close": 0.008, "volume": 8832005.0}, {"date": "2025-03-11", "close": 0.008, "volume": 942621.0}, {"date": "2025-03-12", "close": 0.007, "volume": 60000.0}, {"date": "2025-03-13", "close": 0.007, "volume": 832230.0}, {"date": "2025-03-17", "close": 0.007, "volume": 1877095.0}, {"date": "2025-03-18", "close": 0.007, "volume": 1317552.0}, {"date": "2025-03-19", "close": 0.007, "volume": 737862.0}, {"date": "2025-03-20", "close": 0.007, "volume": 582613.0}, {"date": "2025-03-21", "close": 0.007, "volume": 510167.0}, {"date": "2025-03-24", "close": 0.007, "volume": 95737.0}, {"date": "2025-03-31", "close": 0.006, "volume": 233334.0}, {"date": "2025-04-01", "close": 0.006, "volume": 19230.0}, {"date": "2025-04-02", "close": 0.006, "volume": 1253205.0}, {"date": "2025-04-03", "close": 0.006, "volume": 22900.0}, {"date": "2025-04-04", "close": 0.006, "volume": 157924.0}, {"date": "2025-04-07", "close": 0.006, "volume": 1166666.0}, {"date": "2025-04-09", "close": 0.009, "volume": 14914946.0}, {"date": "2025-04-10", "close": 0.008, "volume": 11225982.0}, {"date": "2025-04-11", "close": 0.007, "volume": 4970584.0}, {"date": "2025-04-14", "close": 0.006, "volume": 200000.0}, {"date": "2025-04-15", "close": 0.007, "volume": 730673.0}, {"date": "2025-04-16", "close": 0.007, "volume": 100000.0}, {"date": "2025-04-17", "close": 0.007, "volume": 166666.0}, {"date": "2025-04-22", "close": 0.007, "volume": 557353.0}, {"date": "2025-04-23", "close": 0.007, "volume": 1732545.0}, {"date": "2025-04-28", "close": 0.008, "volume": 368194.0}, {"date": "2025-04-29", "close": 0.007, "volume": 1429846.0}, {"date": "2025-04-30", "close": 0.007, "volume": 15000.0}, {"date": "2025-05-01", "close": 0.007, "volume": 1355392.0}, {"date": "2025-05-13", "close": 0.007, "volume": 455871.0}, {"date": "2025-05-14", "close": 0.007, "volume": 987857.0}, {"date": "2025-05-15", "close": 0.007, "volume": 1292587.0}, {"date": "2025-05-16", "close": 0.008, "volume": 767320.0}, {"date": "2025-05-21", "close": 0.007, "volume": 678015.0}, {"date": "2025-05-22", "close": 0.007, "volume": 170000.0}, {"date": "2025-05-23", "close": 0.007, "volume": 887660.0}, {"date": "2025-05-26", "close": 0.008, "volume": 132437.0}, {"date": "2025-05-28", "close": 0.007, "volume": 679330.0}, {"date": "2025-05-29", "close": 0.007, "volume": 1791064.0}, {"date": "2025-05-30", "close": 0.007, "volume": 968158.0}, {"date": "2025-06-02", "close": 0.007, "volume": 854500.0}, {"date": "2025-06-03", "close": 0.008, "volume": 5056558.0}, {"date": "2025-06-04", "close": 0.009, "volume": 12091028.0}, {"date": "2025-06-05", "close": 0.012, "volume": 20152873.0}, {"date": "2025-06-06", "close": 0.011, "volume": 1634147.0}, {"date": "2025-06-10", "close": 0.01, "volume": 1799938.0}, {"date": "2025-06-11", "close": 0.011, "volume": 845834.0}, {"date": "2025-06-12", "close": 0.012, "volume": 1179058.0}, {"date": "2025-06-13", "close": 0.014, "volume": 16019311.0}, {"date": "2025-06-16", "close": 0.014, "volume": 15538944.0}, {"date": "2025-06-17", "close": 0.013, "volume": 4141876.0}, {"date": "2025-06-18", "close": 0.013, "volume": 4097537.0}, {"date": "2025-06-19", "close": 0.012, "volume": 557075.0}, {"date": "2025-06-20", "close": 0.013, "volume": 3668704.0}, {"date": "2025-06-23", "close": 0.012, "volume": 4525300.0}, {"date": "2025-06-24", "close": 0.012, "volume": 1034204.0}, {"date": "2025-06-25", "close": 0.012, "volume": 817959.0}, {"date": "2025-06-26", "close": 0.011, "volume": 7298205.0}, {"date": "2025-06-27", "close": 0.012, "volume": 3188858.0}, {"date": "2025-06-30", "close": 0.012, "volume": 1570712.0}, {"date": "2025-07-01", "close": 0.011, "volume": 312916.0}, {"date": "2025-07-02", "close": 0.013, "volume": 40002.0}, {"date": "2025-07-03", "close": 0.014, "volume": 8003821.0}, {"date": "2025-07-04", "close": 0.014, "volume": 6456804.0}, {"date": "2025-07-07", "close": 0.016, "volume": 24326413.0}, {"date": "2025-07-08", "close": 0.017, "volume": 10244133.0}, {"date": "2025-07-09", "close": 0.02, "volume": 32884173.0}, {"date": "2025-07-10", "close": 0.018, "volume": 16837899.0}, {"date": "2025-07-11", "close": 0.019, "volume": 9778837.0}, {"date": "2025-07-14", "close": 0.018, "volume": 14079882.0}, {"date": "2025-07-15", "close": 0.018, "volume": 7976921.0}, {"date": "2025-07-16", "close": 0.017, "volume": 16028965.0}, {"date": "2025-07-17", "close": 0.016, "volume": 4824274.0}, {"date": "2025-07-18", "close": 0.018, "volume": 3680159.0}, {"date": "2025-07-21", "close": 0.018, "volume": 2432166.0}, {"date": "2025-07-22", "close": 0.018, "volume": 8600595.0}, {"date": "2025-07-23", "close": 0.02, "volume": 8459383.0}, {"date": "2025-07-24", "close": 0.018, "volume": 3279770.0}, {"date": "2025-07-25", "close": 0.02, "volume": 2206876.0}, {"date": "2025-07-28", "close": 0.017, "volume": 2606178.0}, {"date": "2025-07-29", "close": 0.015, "volume": 13497469.0}, {"date": "2025-07-30", "close": 0.016, "volume": 3942176.0}, {"date": "2025-07-31", "close": 0.017, "volume": 2011280.0}, {"date": "2025-08-01", "close": 0.017, "volume": 3057575.0}, {"date": "2025-08-04", "close": 0.017, "volume": 2329005.0}, {"date": "2025-08-05", "close": 0.016, "volume": 1819732.0}, {"date": "2025-08-06", "close": 0.014, "volume": 8809462.0}, {"date": "2025-08-07", "close": 0.015, "volume": 5284618.0}, {"date": "2025-08-08", "close": 0.014, "volume": 2958913.0}, {"date": "2025-08-11", "close": 0.014, "volume": 1228869.0}, {"date": "2025-08-12", "close": 0.018, "volume": 13242199.0}, {"date": "2025-08-13", "close": 0.02, "volume": 11200282.0}, {"date": "2025-08-14", "close": 0.019, "volume": 4056581.0}, {"date": "2025-08-15", "close": 0.02, "volume": 304328.0}, {"date": "2025-08-18", "close": 0.017, "volume": 7589844.0}, {"date": "2025-08-19", "close": 0.015, "volume": 7570369.0}, {"date": "2025-08-20", "close": 0.0155, "volume": 650498.0}, {"date": "2025-08-21", "close": 0.015, "volume": 1304697.0}, {"date": "2025-08-22", "close": 0.017, "volume": 1312333.0}, {"date": "2025-08-25", "close": 0.017, "volume": 1235489.0}, {"date": "2025-08-26", "close": 0.017, "volume": 755567.0}, {"date": "2025-08-27", "close": 0.016, "volume": 180182.0}, {"date": "2025-08-28", "close": 0.016, "volume": 613508.0}, {"date": "2025-08-29", "close": 0.017, "volume": 4144749.0}, {"date": "2025-09-01", "close": 0.017, "volume": 1165276.0}, {"date": "2025-09-02", "close": 0.021, "volume": 12226312.0}, {"date": "2025-09-03", "close": 0.022, "volume": 10084518.0}, {"date": "2025-09-04", "close": 0.021, "volume": 1346331.0}, {"date": "2025-09-05", "close": 0.021, "volume": 2723317.0}, {"date": "2025-09-08", "close": 0.021, "volume": 3324426.0}, {"date": "2025-09-09", "close": 0.017, "volume": 3313170.0}, {"date": "2025-09-10", "close": 0.018, "volume": 1022029.0}, {"date": "2025-09-11", "close": 0.017, "volume": 1964042.0}, {"date": "2025-09-12", "close": 0.017, "volume": 1772589.0}, {"date": "2025-09-15", "close": 0.018, "volume": 1251111.0}, {"date": "2025-09-16", "close": 0.017, "volume": 1703509.0}, {"date": "2025-09-17", "close": 0.02, "volume": 4095020.0}, {"date": "2025-09-18", "close": 0.018, "volume": 3899216.0}, {"date": "2025-09-19", "close": 0.018, "volume": 6169540.0}, {"date": "2025-09-22", "close": 0.019, "volume": 4246727.0}, {"date": "2025-09-23", "close": 0.019, "volume": 794961.0}, {"date": "2025-09-24", "close": 0.018, "volume": 1447137.0}, {"date": "2025-09-25", "close": 0.018, "volume": 707845.0}, {"date": "2025-09-26", "close": 0.018, "volume": 3610634.0}, {"date": "2025-09-29", "close": 0.018, "volume": 2566616.0}, {"date": "2025-09-30", "close": 0.017, "volume": 4872449.0}, {"date": "2025-10-01", "close": 0.017, "volume": 1203680.0}, {"date": "2025-10-02", "close": 0.017, "volume": 4597464.0}, {"date": "2025-10-03", "close": 0.018, "volume": 1343483.0}, {"date": "2025-10-06", "close": 0.017, "volume": 1970109.0}, {"date": "2025-10-07", "close": 0.017, "volume": 292836.0}, {"date": "2025-10-08", "close": 0.016, "volume": 1248974.0}, {"date": "2025-10-09", "close": 0.016, "volume": 1908443.0}, {"date": "2025-10-10", "close": 0.017, "volume": 370125.0}, {"date": "2025-10-13", "close": 0.016, "volume": 1896230.0}, {"date": "2025-10-14", "close": 0.015, "volume": 1977562.0}, {"date": "2025-10-15", "close": 0.017, "volume": 8166904.0}, {"date": "2025-10-16", "close": 0.018, "volume": 4228151.0}, {"date": "2025-10-17", "close": 0.018, "volume": 1757589.0}, {"date": "2025-10-20", "close": 0.016, "volume": 2828520.0}, {"date": "2025-10-21", "close": 0.017, "volume": 4984488.0}, {"date": "2025-10-22", "close": 0.018, "volume": 3572195.0}, {"date": "2025-10-23", "close": 0.018, "volume": 6028434.0}, {"date": "2025-10-24", "close": 0.017, "volume": 1072436.0}, {"date": "2025-10-27", "close": 0.016, "volume": 5910253.0}, {"date": "2025-10-28", "close": 0.015, "volume": 8771841.0}, {"date": "2025-10-29", "close": 0.015, "volume": 222164.0}, {"date": "2025-10-30", "close": 0.015, "volume": 2122316.0}, {"date": "2025-10-31", "close": 0.014, "volume": 7068823.0}, {"date": "2025-11-03", "close": 0.013, "volume": 3368748.0}, {"date": "2025-11-04", "close": 0.013, "volume": 407894.0}, {"date": "2025-11-05", "close": 0.013, "volume": 354580.0}, {"date": "2025-11-06", "close": 0.012, "volume": 11826.0}, {"date": "2025-11-07", "close": 0.012, "volume": 1170031.0}, {"date": "2025-11-10", "close": 0.012, "volume": 510899.0}, {"date": "2025-11-11", "close": 0.0125, "volume": 591191.0}, {"date": "2025-11-12", "close": 0.013, "volume": 580431.0}, {"date": "2025-11-14", "close": 0.012, "volume": 348322.0}, {"date": "2025-11-17", "close": 0.014, "volume": 1627822.0}, {"date": "2025-11-18", "close": 0.013, "volume": 2192884.0}, {"date": "2025-11-19", "close": 0.013, "volume": 822549.0}, {"date": "2025-11-20", "close": 0.013, "volume": 1523020.0}, {"date": "2025-11-21", "close": 0.012, "volume": 1806210.0}, {"date": "2025-11-24", "close": 0.013, "volume": 296420.0}, {"date": "2025-11-25", "close": 0.012, "volume": 336359.0}, {"date": "2025-11-26", "close": 0.012, "volume": 422116.0}, {"date": "2025-11-27", "close": 0.012, "volume": 161446.0}, {"date": "2025-12-01", "close": 0.012, "volume": 400000.0}, {"date": "2025-12-03", "close": 0.01, "volume": 3520391.0}, {"date": "2025-12-04", "close": 0.01, "volume": 1073664.0}, {"date": "2025-12-05", "close": 0.01, "volume": 1401897.0}, {"date": "2025-12-08", "close": 0.009, "volume": 1213358.0}, {"date": "2025-12-09", "close": 0.009, "volume": 1670846.0}, {"date": "2025-12-10", "close": 0.009, "volume": 102114.0}, {"date": "2025-12-11", "close": 0.009, "volume": 150.0}, {"date": "2025-12-12", "close": 0.009, "volume": 747625.0}, {"date": "2025-12-15", "close": 0.009, "volume": 1397208.0}, {"date": "2025-12-16", "close": 0.009, "volume": 97098.0}, {"date": "2025-12-17", "close": 0.009, "volume": 90113.0}, {"date": "2025-12-18", "close": 0.008, "volume": 583262.0}, {"date": "2025-12-19", "close": 0.011, "volume": 778341.0}, {"date": "2025-12-22", "close": 0.009, "volume": 830582.0}, {"date": "2025-12-23", "close": 0.009, "volume": 738110.0}, {"date": "2025-12-24", "close": 0.009, "volume": 385479.0}, {"date": "2025-12-29", "close": 0.011, "volume": 916978.0}, {"date": "2025-12-30", "close": 0.01, "volume": 597364.0}, {"date": "2026-01-02", "close": 0.01, "volume": 337411.0}, {"date": "2026-01-05", "close": 0.011, "volume": 927180.0}, {"date": "2026-01-06", "close": 0.01, "volume": 911070.0}, {"date": "2026-01-07", "close": 0.011, "volume": 757000.0}, {"date": "2026-01-08", "close": 0.011, "volume": 661984.0}, {"date": "2026-01-09", "close": 0.011, "volume": 1942855.0}, {"date": "2026-01-12", "close": 0.01, "volume": 3008364.0}, {"date": "2026-01-13", "close": 0.011, "volume": 272300.0}, {"date": "2026-01-14", "close": 0.011, "volume": 1289778.0}, {"date": "2026-01-15", "close": 0.011, "volume": 385795.0}, {"date": "2026-01-16", "close": 0.012, "volume": 396046.0}, {"date": "2026-01-19", "close": 0.011, "volume": 453233.0}, {"date": "2026-01-20", "close": 0.011, "volume": 864421.0}, {"date": "2026-01-21", "close": 0.011, "volume": 940476.0}, {"date": "2026-01-23", "close": 0.012, "volume": 145544.0}, {"date": "2026-01-27", "close": 0.012, "volume": 570528.0}, {"date": "2026-01-28", "close": 0.012, "volume": 113062.0}, {"date": "2026-01-29", "close": 0.011, "volume": 572380.0}, {"date": "2026-01-30", "close": 0.011, "volume": 2200149.0}, {"date": "2026-02-02", "close": 0.011, "volume": 791713.0}, {"date": "2026-02-03", "close": 0.01, "volume": 1020384.0}, {"date": "2026-02-04", "close": 0.01, "volume": 216873.0}, {"date": "2026-02-05", "close": 0.01, "volume": 7508191.0}, {"date": "2026-02-06", "close": 0.01, "volume": 451534.0}, {"date": "2026-02-09", "close": 0.01, "volume": 19800.0}, {"date": "2026-02-10", "close": 0.01, "volume": 184676.0}, {"date": "2026-02-11", "close": 0.01, "volume": 999815.0}, {"date": "2026-02-13", "close": 0.009, "volume": 300000.0}, {"date": "2026-02-16", "close": 0.009, "volume": 150000.0}, {"date": "2026-02-18", "close": 0.01, "volume": 1407758.0}, {"date": "2026-02-19", "close": 0.011, "volume": 142252.0}, {"date": "2026-02-20", "close": 0.01, "volume": 100000.0}, {"date": "2026-02-23", "close": 0.01, "volume": 1010000.0}, {"date": "2026-02-24", "close": 0.01, "volume": 5000.0}, {"date": "2026-02-25", "close": 0.011, "volume": 555867.0}, {"date": "2026-03-03", "close": 0.011, "volume": 3344112.0}, {"date": "2026-03-04", "close": 0.012, "volume": 5520282.0}, {"date": "2026-03-05", "close": 0.012, "volume": 100000.0}, {"date": "2026-03-06", "close": 0.012, "volume": 279059.0}, {"date": "2026-03-09", "close": 0.009, "volume": 2934630.0}, {"date": "2026-03-10", "close": 0.01, "volume": 166592.0}, {"date": "2026-03-11", "close": 0.011, "volume": 581459.0}, {"date": "2026-03-12", "close": 0.011, "volume": 2604750.0}, {"date": "2026-03-13", "close": 0.01, "volume": 135000.0}, {"date": "2026-03-17", "close": 0.01, "volume": 52093.0}, {"date": "2026-03-18", "close": 0.009, "volume": 278227.0}, {"date": "2026-03-20", "close": 0.009, "volume": 537234.0}, {"date": "2026-03-24", "close": 0.009, "volume": 243036.0}, {"date": "2026-03-27", "close": 0.009, "volume": 1455703.0}, {"date": "2026-03-30", "close": 0.009, "volume": 1333.0}, {"date": "2026-03-31", "close": 0.008, "volume": 156119.0}, {"date": "2026-04-01", "close": 0.009, "volume": 405060.0}, {"date": "2026-04-02", "close": 0.009, "volume": 60000.0}, {"date": "2026-04-07", "close": 0.01, "volume": 300050.0}, {"date": "2026-04-08", "close": 0.01, "volume": 519380.0}, {"date": "2026-04-09", "close": 0.01, "volume": 543792.0}, {"date": "2026-04-10", "close": 0.01, "volume": 214.0}, {"date": "2026-04-14", "close": 0.008, "volume": 2099741.0}, {"date": "2026-04-15", "close": 0.008, "volume": 142745.0}, {"date": "2026-04-16", "close": 0.009, "volume": 823587.0}, {"date": "2026-04-17", "close": 0.009, "volume": 849915.0}, {"date": "2026-04-20", "close": 0.009, "volume": 645443.0}, {"date": "2026-04-21", "close": 0.009, "volume": 150000.0}, {"date": "2026-04-22", "close": 0.009, "volume": 325753.0}, {"date": "2026-04-23", "close": 0.009, "volume": 140000.0}, {"date": "2026-04-27", "close": 0.008, "volume": 525265.0}, {"date": "2026-04-28", "close": 0.01, "volume": 220000.0}, {"date": "2026-04-29", "close": 0.011, "volume": 3470500.0}, {"date": "2026-04-30", "close": 0.01, "volume": 1637648.0}, {"date": "2026-05-01", "close": 0.01, "volume": 697599.0}, {"date": "2026-05-04", "close": 0.009, "volume": 100000.0}, {"date": "2026-05-05", "close": 0.009, "volume": 1060000.0}, {"date": "2026-05-06", "close": 0.009, "volume": 100000.0}, {"date": "2026-05-07", "close": 0.009, "volume": 585518.0}, {"date": "2026-05-08", "close": 0.01, "volume": 139995.0}, {"date": "2026-05-11", "close": 0.009, "volume": 802487.0}, {"date": "2026-05-15", "close": 0.009, "volume": 1040440.0}, {"date": "2026-05-18", "close": 0.009, "volume": 1488350.0}, {"date": "2026-05-19", "close": 0.009, "volume": 84999.0}, {"date": "2026-05-20", "close": 0.009, "volume": 458500.0}, {"date": "2026-05-21", "close": 0.008, "volume": 935943.0}, {"date": "2026-05-22", "close": 0.008, "volume": 149652.0}, {"date": "2026-05-25", "close": 0.008, "volume": 277032.0}, {"date": "2026-05-26", "close": 0.008, "volume": 30506.0}, {"date": "2026-05-27", "close": 0.008, "volume": 24880.0}, {"date": "2026-05-29", "close": 0.008, "volume": 90100.0}, {"date": "2026-06-01", "close": 0.007, "volume": 941469.0}, {"date": "2026-06-02", "close": 0.007, "volume": 1027783.0}, {"date": "2026-06-03", "close": 0.007, "volume": 147.0}, {"date": "2026-06-04", "close": 0.007, "volume": 153196.0}, {"date": "2026-06-05", "close": 0.0075, "volume": 94438.0}, {"date": "2026-06-09", "close": 0.007, "volume": 500000.0}, {"date": "2026-06-10", "close": 0.007, "volume": 1438977.0}, {"date": "2026-06-11", "close": 0.008, "volume": 401690.0}, {"date": "2026-06-12", "close": 0.008, "volume": 11257.0}, {"date": "2026-06-17", "close": 0.007, "volume": 951152.0}, {"date": "2026-06-18", "close": 0.007, "volume": 613934.0}, {"date": "2026-06-19", "close": 0.006, "volume": 200000.0}, {"date": "2026-06-25", "close": 0.006, "volume": 7465.0}, {"date": "2026-06-26", "close": 0.006, "volume": 463470.0}, {"date": "2026-06-29", "close": 0.006, "volume": 3881202.0}, {"date": "2026-06-30", "close": 0.005, "volume": 178849.0}, {"date": "2026-07-01", "close": 0.006, "volume": 1105363.0}, {"date": "2026-07-02", "close": 0.005, "volume": 1000000.0}, {"date": "2026-07-03", "close": 0.007, "volume": 3105048.0}, {"date": "2026-07-06", "close": 0.008, "volume": 390968.0}, {"date": "2026-07-07", "close": 0.008, "volume": 1230.0}, {"date": "2026-07-08", "close": 0.008, "volume": 12000.0}, {"date": "2026-07-10", "close": 0.007, "volume": 750000.0}, {"date": "2026-07-13", "close": 0.007, "volume": 1337.0}, {"date": "2026-07-14", "close": 0.007, "volume": 357.0}, {"date": "2026-07-17", "close": 0.007, "volume": 662263.0}, {"date": "2026-07-20", "close": 0.008, "volume": 1135104.0}, {"date": "2026-07-23", "close": 0.007, "volume": 5777184.0}, {"date": "2026-07-24", "close": 0.0075, "volume": 10000.0}, {"date": "2026-07-27", "close": 0.007, "volume": 1005700.0}, {"date": "2026-07-28", "close": 0.007, "volume": 348446.0}, {"date": "2026-07-29", "close": 0.0065, "volume": 15000.0}, {"date": "2026-07-30", "close": 0.007, "volume": 1497972.0}, {"date": "2026-07-31", "close": 0.006, "volume": 7661367.0}, {"date": "2026-08-03", "close": 0.006, "volume": 8125712.0}, {"date": "2026-08-04", "close": 0.005, "volume": 3991468.0}, {"date": "2026-08-05", "close": 0.005, "volume": 1749616.0}, {"date": "2026-08-07", "close": 0.005, "volume": 100000.0}, {"date": "2026-08-10", "close": 0.005, "volume": 89065.0}, {"date": "2026-08-12", "close": 0.005, "volume": 166089.0}, {"date": "2026-08-18", "close": 0.005, "volume": 196167.0}, {"date": "2026-08-19", "close": 0.005, "volume": 30000.0}, {"date": "2026-08-21", "close": 0.005, "volume": 215000.0}, {"date": "2026-08-24", "close": 0.006, "volume": 6468042.0}, {"date": "2026-08-25", "close": 0.004, "volume": 57539.0}, {"date": "2026-08-26", "close": 0.005, "volume": 1182761.0}, {"date": "2026-08-27", "close": 0.006, "volume": 1205000.0}, {"date": "2026-08-28", "close": 0.006, "volume": 83500.0}, {"date": "2026-09-01", "close": 0.006, "volume": 30000.0}], "refreshing": true}