{"ticker": "8CO", "overview": {"name": "8common Limited", "country": "Australia", "industry": "Software & Services"}, "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": "8CO", "has_prices": true, "as_of": "2026-08-04", "last": 0.041, "prev_close": 0.042, "change": -0.0010000000000000009, "change_pct": -0.02380952380952383, "session_volume": 212874.0, "vwap_5": 0.040935705470317496, "vwap_20": 0.037870284280929076, "vwap_60": 0.027439866663399395, "vwap_250": 0.02563688699342857, "high_52w": 0.042, "low_52w": 0.018, "avg_volume_20": 226680.7, "sessions": 400, "market_cap": {"value": 7843322.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03122245", "src": "ASX", "ticker": "8CO", "cik": "", "company": "8common Limited", "company_raw": "8COMMON 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": "A whale crosses a substantial-holding line in 8CO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122245", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129171}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr. C. Gil", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118204-2A1687746", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Lim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Lim", "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/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Lim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Lim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Lim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Lim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Lim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bunter", "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/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Lim", "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/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Du Bois", "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/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bunter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Du Bois", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Lim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nic Lim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Bunter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nic Lim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lau", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nic Lim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-05", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Du Bois", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-15", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bunter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Du Bois", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lim", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lau", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-21", "source_url": "https://www.marketindex.com.au/asx/8co", "needs_ocr": 0}], "directors": [{"name": "Nic Lim", "first_seen": "2023-07-05", "last_seen": "2024-11-27", "status": "current", "notices": 3}, {"name": "J Du Bois", "first_seen": "2024-12-05", "last_seen": "2024-12-20", "status": "current", "notices": 2}, {"name": "A Bunter", "first_seen": "2024-05-14", "last_seen": "2024-12-20", "status": "current", "notices": 3}, {"name": "N Lim", "first_seen": "2024-12-05", "last_seen": "2026-01-05", "status": "current", "notices": 9}, {"name": "Bunter", "first_seen": "2022-12-21", "last_seen": "2022-12-21", "status": "past", "notices": 1}, {"name": "Du Bois", "first_seen": "2022-12-21", "last_seen": "2023-02-15", "status": "past", "notices": 2}, {"name": "Lim", "first_seen": "2022-11-17", "last_seen": "2023-05-10", "status": "past", "notices": 3}, {"name": "Lau", "first_seen": "2022-12-21", "last_seen": "2023-12-11", "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": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154971-2A1706855"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149431-2A1704579"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Appendix 4E and Annual Report to shareholders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129523-2A1693887"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129514-2A1693884"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129505-2A1693882"}], "performance": {"ticker": "8CO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-08-27", "close": 0.24979845, "volume": 447291.0}, {"date": "2014-08-28", "close": 0.24525666, "volume": 170538.0}, {"date": "2014-08-29", "close": 0.24979845, "volume": 387073.0}, {"date": "2014-09-01", "close": 0.25888203, "volume": 146615.0}, {"date": "2014-09-02", "close": 0.24525666, "volume": 152983.0}, {"date": "2014-09-03", "close": 0.24525666, "volume": 16513.0}, {"date": "2014-09-04", "close": 0.24525666, "volume": 147607.0}, {"date": "2014-09-08", "close": 0.23617308, "volume": 27522.0}, {"date": "2014-09-09", "close": 0.24525666, "volume": 17614.0}, {"date": "2014-09-10", "close": 0.24525666, "volume": 66053.0}, {"date": "2014-09-11", "close": 0.23617308, "volume": 22018.0}, {"date": "2014-09-12", "close": 0.23617308, "volume": 117012.0}, {"date": "2014-09-15", "close": 0.2270895, "volume": 346780.0}, {"date": "2014-09-16", "close": 0.2270895, "volume": 214673.0}, {"date": "2014-09-17", "close": 0.2270895, "volume": 33027.0}, {"date": "2014-09-18", "close": 0.2270895, "volume": 24220.0}, {"date": "2014-09-19", "close": 0.2270895, "volume": 22018.0}, {"date": "2014-09-25", "close": 0.22254771, "volume": 1.0}, {"date": "2014-09-26", "close": 0.21800592, "volume": 153064.0}, {"date": "2014-09-29", "close": 0.21346413, "volume": 22018.0}, {"date": "2014-10-02", "close": 0.20438055, "volume": 158487.0}, {"date": "2014-10-03", "close": 0.21800592, "volume": 405127.0}, {"date": "2014-10-07", "close": 0.21800592, "volume": 22018.0}, {"date": "2014-10-08", "close": 0.21800592, "volume": 7706.0}, {"date": "2014-10-10", "close": 0.21800592, "volume": 88071.0}, {"date": "2014-10-13", "close": 0.21800592, "volume": 94676.0}, {"date": "2014-10-17", "close": 0.21800592, "volume": 37430.0}, {"date": "2014-10-21", "close": 0.21346413, "volume": 11009.0}, {"date": "2014-10-22", "close": 0.21346413, "volume": 95934.0}, {"date": "2014-10-23", "close": 0.21346413, "volume": 216565.0}, {"date": "2014-10-24", "close": 0.21346413, "volume": 65048.0}, {"date": "2014-10-27", "close": 0.21346413, "volume": 58656.0}, {"date": "2014-10-29", "close": 0.21346413, "volume": 46237.0}, {"date": "2014-10-31", "close": 0.22254771, "volume": 33027.0}, {"date": "2014-11-03", "close": 0.22254771, "volume": 22867.0}, {"date": "2014-11-04", "close": 0.2270895, "volume": 55044.0}, {"date": "2014-11-05", "close": 0.20438055, "volume": 85864.0}, {"date": "2014-11-07", "close": 0.21346413, "volume": 42169.0}, {"date": "2014-11-18", "close": 0.19983876, "volume": 20375.0}, {"date": "2014-11-20", "close": 0.20892234, "volume": 3303.0}, {"date": "2014-11-21", "close": 0.21346413, "volume": 29442.0}, {"date": "2014-11-25", "close": 0.20892234, "volume": 42935.0}, {"date": "2014-11-26", "close": 0.19983876, "volume": 37605.0}, {"date": "2014-11-27", "close": 0.20892234, "volume": 91124.0}, {"date": "2014-11-28", "close": 0.19983876, "volume": 44036.0}, {"date": "2014-12-03", "close": 0.21346413, "volume": 45177.0}, {"date": "2014-12-04", "close": 0.20438055, "volume": 565.0}, {"date": "2014-12-05", "close": 0.19983876, "volume": 28623.0}, {"date": "2014-12-08", "close": 0.19983876, "volume": 22018.0}, {"date": "2014-12-10", "close": 0.19983876, "volume": 3303.0}, {"date": "2014-12-11", "close": 0.20438055, "volume": 16513.0}, {"date": "2014-12-12", "close": 0.21800592, "volume": 99080.0}, {"date": "2014-12-15", "close": 0.20892234, "volume": 18869.0}, {"date": "2014-12-16", "close": 0.20892234, "volume": 16513.0}, {"date": "2014-12-19", "close": 0.1816716, "volume": 28623.0}, {"date": "2014-12-30", "close": 0.1816716, "volume": 4734.0}, {"date": "2015-01-23", "close": 0.1816716, "volume": 11009.0}, {"date": "2015-01-29", "close": 0.1816716, "volume": 6710.0}, {"date": "2015-02-02", "close": 0.1816716, "volume": 11009.0}, {"date": "2015-02-09", "close": 0.19075518, "volume": 178931.0}, {"date": "2015-02-10", "close": 0.19983876, "volume": 66053.0}, {"date": "2015-02-11", "close": 0.20892234, "volume": 27522.0}, {"date": "2015-02-13", "close": 0.20438055, "volume": 29878.0}, {"date": "2015-02-16", "close": 0.19983876, "volume": 38210.0}, {"date": "2015-02-19", "close": 0.19983876, "volume": 22018.0}, {"date": "2015-02-20", "close": 0.19075518, "volume": 88071.0}, {"date": "2015-03-19", "close": 0.17712981, "volume": 55044.0}, {"date": "2015-03-30", "close": 0.17712981, "volume": 27522.0}, {"date": "2015-03-31", "close": 0.17712981, "volume": 5504.0}, {"date": "2015-04-01", "close": 0.17258802, "volume": 55044.0}, {"date": "2015-04-30", "close": 0.15896265, "volume": 3523.0}, {"date": "2015-05-06", "close": 0.16350444, "volume": 202797.0}, {"date": "2015-05-07", "close": 0.16804623, "volume": 44036.0}, {"date": "2015-05-08", "close": 0.17258802, "volume": 22018.0}, {"date": "2015-05-11", "close": 0.17712981, "volume": 24220.0}, {"date": "2015-05-22", "close": 0.16350444, "volume": 79264.0}, {"date": "2015-05-28", "close": 0.16350444, "volume": 22018.0}, {"date": "2015-06-05", "close": 0.16804623, "volume": 29754.0}, {"date": "2015-06-23", "close": 0.22254771, "volume": 116004.0}, {"date": "2015-06-24", "close": 0.21346413, "volume": 88071.0}, {"date": "2015-06-25", "close": 0.2270895, "volume": 27522.0}, {"date": "2015-06-26", "close": 0.21800592, "volume": 22018.0}, {"date": "2015-06-29", "close": 0.19983876, "volume": 22018.0}, {"date": "2015-06-30", "close": 0.19983876, "volume": 26311.0}, {"date": "2015-07-02", "close": 0.21800592, "volume": 104584.0}, {"date": "2015-07-03", "close": 0.21800592, "volume": 22018.0}, {"date": "2015-07-06", "close": 0.21800592, "volume": 3303.0}, {"date": "2015-07-31", "close": 0.21800592, "volume": 175041.0}, {"date": "2015-08-05", "close": 0.21800592, "volume": 137611.0}, {"date": "2015-08-06", "close": 0.20892234, "volume": 74406.0}, {"date": "2015-08-07", "close": 0.20892234, "volume": 5504.0}, {"date": "2015-08-10", "close": 0.20892234, "volume": 66053.0}, {"date": "2015-08-11", "close": 0.20892234, "volume": 91828.0}, {"date": "2015-08-12", "close": 0.20438055, "volume": 21294.0}, {"date": "2015-08-14", "close": 0.20438055, "volume": 6605.0}, {"date": "2015-08-19", "close": 0.20892234, "volume": 1274.0}, {"date": "2015-08-24", "close": 0.19983876, "volume": 80695.0}, {"date": "2015-08-26", "close": 0.19075518, "volume": 47944.0}, {"date": "2015-09-01", "close": 0.19075518, "volume": 22018.0}, {"date": "2015-09-02", "close": 0.19075518, "volume": 51136.0}, {"date": "2015-09-08", "close": 0.19075518, "volume": 176142.0}, {"date": "2015-09-11", "close": 0.1816716, "volume": 55044.0}, {"date": "2015-09-24", "close": 0.1816716, "volume": 11009.0}, {"date": "2015-10-05", "close": 0.19075518, "volume": 97470.0}, {"date": "2015-10-07", "close": 0.1816716, "volume": 13211.0}, {"date": "2015-10-09", "close": 0.1816716, "volume": 41834.0}, {"date": "2015-10-12", "close": 0.1816716, "volume": 13085.0}, {"date": "2015-10-20", "close": 0.16804623, "volume": 22018.0}, {"date": "2015-10-22", "close": 0.1816716, "volume": 18715.0}, {"date": "2015-10-26", "close": 0.17712981, "volume": 49540.0}, {"date": "2015-10-27", "close": 0.1816716, "volume": 49540.0}, {"date": "2015-11-03", "close": 0.17258802, "volume": 11160.0}, {"date": "2015-11-04", "close": 0.17258802, "volume": 4057.0}, {"date": "2015-11-12", "close": 0.17258802, "volume": 13021.0}, {"date": "2015-11-18", "close": 0.15896265, "volume": 49540.0}, {"date": "2015-11-19", "close": 0.15442086, "volume": 280726.0}, {"date": "2015-11-20", "close": 0.18621339, "volume": 55044.0}, {"date": "2015-11-23", "close": 0.19075518, "volume": 55044.0}, {"date": "2015-11-25", "close": 0.19075518, "volume": 132107.0}, {"date": "2015-11-27", "close": 0.19075518, "volume": 3151.0}, {"date": "2015-12-01", "close": 0.1816716, "volume": 6055.0}, {"date": "2015-12-07", "close": 0.19075518, "volume": 55044.0}, {"date": "2015-12-08", "close": 0.19983876, "volume": 71558.0}, {"date": "2015-12-14", "close": 0.20892234, "volume": 152354.0}, {"date": "2015-12-17", "close": 0.20892234, "volume": 250792.0}, {"date": "2015-12-18", "close": 0.1816716, "volume": 22029.0}, {"date": "2015-12-31", "close": 0.18334, "volume": 2727.0}, {"date": "2016-01-12", "close": 0.174173, "volume": 16363.0}, {"date": "2016-01-27", "close": 0.155839, "volume": 2727.0}, {"date": "2016-01-28", "close": 0.155839, "volume": 21817.0}, {"date": "2016-02-01", "close": 0.155839, "volume": 54543.0}, {"date": "2016-02-10", "close": 0.137505, "volume": 53453.0}, {"date": "2016-02-15", "close": 0.128338, "volume": 2727.0}, {"date": "2016-02-18", "close": 0.18334, "volume": 86670.0}, {"date": "2016-03-31", "close": 0.165006, "volume": 8727.0}, {"date": "2016-04-07", "close": 0.165006, "volume": 100360.0}, {"date": "2016-04-11", "close": 0.165006, "volume": 5454.0}, {"date": "2016-04-12", "close": 0.174173, "volume": 34362.0}, {"date": "2016-04-13", "close": 0.1695895, "volume": 43635.0}, {"date": "2016-04-14", "close": 0.165006, "volume": 5454.0}, {"date": "2016-04-19", "close": 0.165006, "volume": 3232.0}, {"date": "2016-04-26", "close": 0.1604225, "volume": 4534.0}, {"date": "2016-05-10", "close": 0.155839, "volume": 3164.0}, {"date": "2016-05-16", "close": 0.155839, "volume": 4363.0}, {"date": "2016-05-19", "close": 0.155839, "volume": 58907.0}, {"date": "2016-05-24", "close": 0.1604225, "volume": 14161.0}, {"date": "2016-05-25", "close": 0.155839, "volume": 5454.0}, {"date": "2016-05-26", "close": 0.1512555, "volume": 18545.0}, {"date": "2016-05-27", "close": 0.1604225, "volume": 1091.0}, {"date": "2016-05-31", "close": 0.1604225, "volume": 3164.0}, {"date": "2016-06-01", "close": 0.1604225, "volume": 15272.0}, {"date": "2016-06-02", "close": 0.1604225, "volume": 6982.0}, {"date": "2016-06-06", "close": 0.1695895, "volume": 4363.0}, {"date": "2016-06-07", "close": 0.1604225, "volume": 8727.0}, {"date": "2016-06-09", "close": 0.192507, "volume": 18365.0}, {"date": "2016-06-10", "close": 0.1970905, "volume": 15272.0}, {"date": "2016-06-14", "close": 0.201674, "volume": 16533.0}, {"date": "2016-06-15", "close": 0.210841, "volume": 36071.0}, {"date": "2016-06-16", "close": 0.210841, "volume": 14181.0}, {"date": "2016-06-17", "close": 0.2062575, "volume": 3273.0}, {"date": "2016-06-21", "close": 0.174173, "volume": 16363.0}, {"date": "2016-06-23", "close": 0.174173, "volume": 10888.0}, {"date": "2016-06-27", "close": 0.165006, "volume": 58979.0}, {"date": "2016-07-25", "close": 0.155839, "volume": 32726.0}, {"date": "2016-07-27", "close": 0.155839, "volume": 9818.0}, {"date": "2016-07-28", "close": 0.155839, "volume": 1091.0}, {"date": "2016-08-03", "close": 0.155839, "volume": 327261.0}, {"date": "2016-08-22", "close": 0.155839, "volume": 90542.0}, {"date": "2016-08-23", "close": 0.155839, "volume": 3209.0}, {"date": "2016-08-24", "close": 0.137505, "volume": 87270.0}, {"date": "2016-08-25", "close": 0.137505, "volume": 54543.0}, {"date": "2016-09-12", "close": 0.1329215, "volume": 26181.0}, {"date": "2016-09-13", "close": 0.119171, "volume": 70743.0}, {"date": "2016-09-15", "close": 0.1054205, "volume": 10909.0}, {"date": "2016-09-16", "close": 0.100837, "volume": 439615.0}, {"date": "2016-09-22", "close": 0.1145875, "volume": 114541.0}, {"date": "2016-09-26", "close": 0.1329215, "volume": 29126.0}, {"date": "2016-09-27", "close": 0.1420885, "volume": 104723.0}, {"date": "2016-09-28", "close": 0.1420885, "volume": 31898.0}, {"date": "2016-10-04", "close": 0.146672, "volume": 32726.0}, {"date": "2016-10-10", "close": 0.137505, "volume": 3818.0}, {"date": "2016-10-11", "close": 0.137505, "volume": 545.0}, {"date": "2016-10-31", "close": 0.1329215, "volume": 5291.0}, {"date": "2016-11-09", "close": 0.1237545, "volume": 54543.0}, {"date": "2016-11-14", "close": 0.100837, "volume": 2727.0}, {"date": "2016-11-15", "close": 0.0962535, "volume": 7527.0}, {"date": "2016-11-18", "close": 0.09167, "volume": 2727.0}, {"date": "2016-11-22", "close": 0.100837, "volume": 46907.0}, {"date": "2016-11-23", "close": 0.0962535, "volume": 43635.0}, {"date": "2016-11-28", "close": 0.100837, "volume": 6000.0}, {"date": "2016-11-29", "close": 0.110004, "volume": 54543.0}, {"date": "2016-12-09", "close": 0.0962535, "volume": 38399.0}, {"date": "2016-12-16", "close": 0.0962535, "volume": 13090.0}, {"date": "2017-01-03", "close": 0.0962535, "volume": 5195.0}, {"date": "2017-03-02", "close": 0.0815863, "volume": 70272.0}, {"date": "2017-03-09", "close": 0.0504185, "volume": 10909.0}, {"date": "2017-03-10", "close": 0.0504185, "volume": 43635.0}, {"date": "2017-03-15", "close": 0.0476684, "volume": 31491.0}, {"date": "2017-03-16", "close": 0.0485851, "volume": 10357.0}, {"date": "2017-03-31", "close": 0.0375847, "volume": 15335.0}, {"date": "2017-04-05", "close": 0.0412515, "volume": 2996.0}, {"date": "2017-04-07", "close": 0.0467517, "volume": 147698.0}, {"date": "2017-04-12", "close": 0.0476684, "volume": 109087.0}, {"date": "2017-04-26", "close": 0.055002, "volume": 12981.0}, {"date": "2017-04-28", "close": 0.045835, "volume": 218174.0}, {"date": "2017-05-03", "close": 0.0504185, "volume": 117814.0}, {"date": "2017-05-04", "close": 0.0467517, "volume": 17236.0}, {"date": "2017-05-08", "close": 0.0531686, "volume": 327261.0}, {"date": "2017-05-10", "close": 0.0522519, "volume": 31853.0}, {"date": "2017-05-19", "close": 0.0412515, "volume": 190902.0}, {"date": "2017-05-22", "close": 0.036668, "volume": 43470.0}, {"date": "2017-05-25", "close": 0.045835, "volume": 65452.0}, {"date": "2017-06-09", "close": 0.0375847, "volume": 27272.0}, {"date": "2017-06-13", "close": 0.0311678, "volume": 130904.0}, {"date": "2017-06-14", "close": 0.0284177, "volume": 50051.0}, {"date": "2017-06-15", "close": 0.0330012, "volume": 41300.0}, {"date": "2017-06-16", "close": 0.0330012, "volume": 10909.0}, {"date": "2017-06-19", "close": 0.0330012, "volume": 75270.0}, {"date": "2017-06-21", "close": 0.0330012, "volume": 27272.0}, {"date": "2017-06-22", "close": 0.0302511, "volume": 30653.0}, {"date": "2017-07-06", "close": 0.0311678, "volume": 97196.0}, {"date": "2017-07-25", "close": 0.036668, "volume": 87270.0}, {"date": "2017-07-26", "close": 0.036668, "volume": 8291.0}, {"date": "2017-07-28", "close": 0.0348346, "volume": 32726.0}, {"date": "2017-07-31", "close": 0.0348346, "volume": 52678.0}, {"date": "2017-08-15", "close": 0.0320845, "volume": 13090.0}, {"date": "2017-08-23", "close": 0.0320845, "volume": 89408.0}, {"date": "2017-09-01", "close": 0.0330012, "volume": 16090.0}, {"date": "2017-09-12", "close": 0.036668, "volume": 61416.0}, {"date": "2017-09-18", "close": 0.0375847, "volume": 52678.0}, {"date": "2017-09-20", "close": 0.045835, "volume": 109087.0}, {"date": "2017-09-22", "close": 0.0476684, "volume": 13036.0}, {"date": "2017-10-03", "close": 0.0504185, "volume": 41650.0}, {"date": "2017-10-19", "close": 0.0412515, "volume": 9600.0}, {"date": "2017-10-31", "close": 0.0412515, "volume": 130621.0}, {"date": "2017-11-01", "close": 0.036668, "volume": 52830.0}, {"date": "2017-12-04", "close": 0.0293344, "volume": 146.0}, {"date": "2017-12-11", "close": 0.0284177, "volume": 62789.0}, {"date": "2018-01-04", "close": 0.0320845, "volume": 3721.0}, {"date": "2018-01-05", "close": 0.0330012, "volume": 162300.0}, {"date": "2018-01-15", "close": 0.042, "volume": 144999.0}, {"date": "2018-01-18", "close": 0.042, "volume": 60000.0}, {"date": "2018-01-19", "close": 0.043, "volume": 18810.0}, {"date": "2018-01-23", "close": 0.037, "volume": 45690.0}, {"date": "2018-02-02", "close": 0.042, "volume": 653178.0}, {"date": "2018-02-05", "close": 0.042, "volume": 60000.0}, {"date": "2018-02-07", "close": 0.048, "volume": 25000.0}, {"date": "2018-02-08", "close": 0.045, "volume": 25000.0}, {"date": "2018-02-14", "close": 0.038, "volume": 6000.0}, {"date": "2018-02-16", "close": 0.045, "volume": 2858775.0}, {"date": "2018-02-19", "close": 0.046, "volume": 391860.0}, {"date": "2018-02-20", "close": 0.049, "volume": 187850.0}, {"date": "2018-02-21", "close": 0.047, "volume": 146002.0}, {"date": "2018-02-22", "close": 0.043, "volume": 722680.0}, {"date": "2018-02-23", "close": 0.052, "volume": 1868010.0}, {"date": "2018-02-26", "close": 0.052, "volume": 718507.0}, {"date": "2018-02-27", "close": 0.055, "volume": 1274206.0}, {"date": "2018-02-28", "close": 0.066, "volume": 4268559.0}, {"date": "2018-03-01", "close": 0.061, "volume": 889988.0}, {"date": "2018-03-02", "close": 0.059, "volume": 334329.0}, {"date": "2018-03-05", "close": 0.059, "volume": 337.0}, {"date": "2018-03-06", "close": 0.059, "volume": 16612.0}, {"date": "2018-03-07", "close": 0.055, "volume": 431.0}, {"date": "2018-03-08", "close": 0.05, "volume": 100000.0}, {"date": "2018-03-09", "close": 0.05, "volume": 578663.0}, {"date": "2018-03-12", "close": 0.049, "volume": 362950.0}, {"date": "2018-03-13", "close": 0.048, "volume": 285.0}, {"date": "2018-03-14", "close": 0.051, "volume": 2699963.0}, {"date": "2018-03-15", "close": 0.05, "volume": 184339.0}, {"date": "2018-03-16", "close": 0.05, "volume": 20000.0}, {"date": "2018-03-19", "close": 0.05, "volume": 600137.0}, {"date": "2018-03-20", "close": 0.048, "volume": 157087.0}, {"date": "2018-03-21", "close": 0.049, "volume": 974182.0}, {"date": "2018-03-22", "close": 0.049, "volume": 141843.0}, {"date": "2018-03-23", "close": 0.049, "volume": 235934.0}, {"date": "2018-03-26", "close": 0.05, "volume": 593744.0}, {"date": "2018-03-27", "close": 0.048, "volume": 366098.0}, {"date": "2018-04-05", "close": 0.044, "volume": 422903.0}, {"date": "2018-04-06", "close": 0.048, "volume": 771238.0}, {"date": "2018-04-09", "close": 0.044, "volume": 134941.0}, {"date": "2018-04-10", "close": 0.044, "volume": 77676.0}, {"date": "2018-04-11", "close": 0.041, "volume": 149250.0}, {"date": "2018-04-17", "close": 0.049, "volume": 740635.0}, {"date": "2018-04-18", "close": 0.048, "volume": 687736.0}, {"date": "2018-04-19", "close": 0.047, "volume": 100000.0}, {"date": "2018-04-20", "close": 0.048, "volume": 100000.0}, {"date": "2018-04-23", "close": 0.052, "volume": 607725.0}, {"date": "2018-04-24", "close": 0.056, "volume": 1063039.0}, {"date": "2018-04-26", "close": 0.059, "volume": 813500.0}, {"date": "2018-04-27", "close": 0.06, "volume": 472986.0}, {"date": "2018-04-30", "close": 0.06, "volume": 194125.0}, {"date": "2018-05-01", "close": 0.065, "volume": 821809.0}, {"date": "2018-05-02", "close": 0.066, "volume": 469067.0}, {"date": "2018-05-03", "close": 0.066, "volume": 169896.0}, {"date": "2018-05-04", "close": 0.063, "volume": 341588.0}, {"date": "2018-05-07", "close": 0.062, "volume": 109224.0}, {"date": "2018-05-08", "close": 0.06, "volume": 278819.0}, {"date": "2018-05-09", "close": 0.058, "volume": 226784.0}, {"date": "2018-05-14", "close": 0.045, "volume": 151500.0}, {"date": "2018-05-15", "close": 0.045, "volume": 66986.0}, {"date": "2018-05-16", "close": 0.045, "volume": 83014.0}, {"date": "2018-05-21", "close": 0.04, "volume": 11000.0}, {"date": "2018-05-22", "close": 0.04, "volume": 416667.0}, {"date": "2018-05-23", "close": 0.046, "volume": 494192.0}, {"date": "2018-05-24", "close": 0.047, "volume": 11000.0}, {"date": "2018-05-25", "close": 0.048, "volume": 10000.0}, {"date": "2018-05-30", "close": 0.045, "volume": 45000.0}, {"date": "2018-05-31", "close": 0.05, "volume": 82500.0}, {"date": "2018-06-04", "close": 0.045, "volume": 135918.0}, {"date": "2018-06-06", "close": 0.037, "volume": 199000.0}, {"date": "2018-06-07", "close": 0.04, "volume": 1121499.0}, {"date": "2018-06-08", "close": 0.04, "volume": 15000.0}, {"date": "2018-06-12", "close": 0.039, "volume": 502369.0}, {"date": "2018-06-13", "close": 0.039, "volume": 25484.0}, {"date": "2018-06-20", "close": 0.045, "volume": 212000.0}, {"date": "2018-06-21", "close": 0.044, "volume": 200841.0}, {"date": "2018-06-22", "close": 0.048, "volume": 300000.0}, {"date": "2018-06-25", "close": 0.047, "volume": 141633.0}, {"date": "2018-06-26", "close": 0.048, "volume": 343211.0}, {"date": "2018-06-28", "close": 0.05, "volume": 393973.0}, {"date": "2018-07-02", "close": 0.05, "volume": 121027.0}, {"date": "2018-07-03", "close": 0.05, "volume": 101912.0}, {"date": "2018-07-04", "close": 0.051, "volume": 400521.0}, {"date": "2018-07-10", "close": 0.05, "volume": 63987.0}, {"date": "2018-07-16", "close": 0.05, "volume": 349390.0}, {"date": "2018-07-17", "close": 0.051, "volume": 551396.0}, {"date": "2018-07-20", "close": 0.051, "volume": 54773.0}, {"date": "2018-08-01", "close": 0.05, "volume": 121983.0}, {"date": "2018-08-03", "close": 0.049, "volume": 1495050.0}, {"date": "2018-08-08", "close": 0.048, "volume": 118927.0}, {"date": "2018-08-09", "close": 0.046, "volume": 41000.0}, {"date": "2018-08-10", "close": 0.049, "volume": 258758.0}, {"date": "2018-08-23", "close": 0.045, "volume": 15000.0}, {"date": "2018-08-24", "close": 0.049, "volume": 192200.0}, {"date": "2018-08-27", "close": 0.045, "volume": 293400.0}, {"date": "2018-08-28", "close": 0.042, "volume": 511988.0}, {"date": "2018-08-29", "close": 0.042, "volume": 530208.0}, {"date": "2018-08-30", "close": 0.042, "volume": 10520.0}, {"date": "2018-08-31", "close": 0.042, "volume": 326675.0}, {"date": "2018-09-03", "close": 0.042, "volume": 300000.0}, {"date": "2018-09-05", "close": 0.042, "volume": 200000.0}, {"date": "2018-09-06", "close": 0.042, "volume": 200542.0}, {"date": "2018-09-07", "close": 0.042, "volume": 340000.0}, {"date": "2018-09-21", "close": 0.043, "volume": 813000.0}, {"date": "2018-09-25", "close": 0.047, "volume": 105520.0}, {"date": "2018-09-26", "close": 0.043, "volume": 132400.0}, {"date": "2018-10-03", "close": 0.045, "volume": 408228.0}, {"date": "2018-10-04", "close": 0.043, "volume": 31700.0}, {"date": "2018-10-05", "close": 0.045, "volume": 30000.0}, {"date": "2018-10-08", "close": 0.04, "volume": 1961600.0}, {"date": "2018-10-10", "close": 0.041, "volume": 200000.0}, {"date": "2018-10-11", "close": 0.04, "volume": 465686.0}, {"date": "2018-10-18", "close": 0.04, "volume": 112000.0}, {"date": "2018-10-19", "close": 0.04, "volume": 60000.0}, {"date": "2018-10-22", "close": 0.04, "volume": 28000.0}, {"date": "2018-10-26", "close": 0.033, "volume": 66482.0}, {"date": "2018-10-29", "close": 0.032, "volume": 435000.0}, {"date": "2018-10-31", "close": 0.045, "volume": 68000.0}, {"date": "2018-11-02", "close": 0.038, "volume": 385999.0}, {"date": "2018-11-08", "close": 0.038, "volume": 65000.0}, {"date": "2018-11-16", "close": 0.035, "volume": 166667.0}, {"date": "2018-11-23", "close": 0.038, "volume": 117678.0}, {"date": "2018-11-27", "close": 0.035, "volume": 49975.0}, {"date": "2018-11-29", "close": 0.032, "volume": 34322.0}, {"date": "2018-11-30", "close": 0.046, "volume": 10136.0}, {"date": "2018-12-05", "close": 0.035, "volume": 30511.0}, {"date": "2018-12-07", "close": 0.035, "volume": 1641.0}, {"date": "2018-12-10", "close": 0.035, "volume": 40000.0}, {"date": "2018-12-11", "close": 0.035, "volume": 1473049.0}, {"date": "2018-12-12", "close": 0.035, "volume": 20000.0}, {"date": "2018-12-19", "close": 0.037, "volume": 75530.0}, {"date": "2018-12-20", "close": 0.037, "volume": 114571.0}, {"date": "2018-12-28", "close": 0.035, "volume": 104636.0}, {"date": "2019-01-03", "close": 0.035, "volume": 166667.0}, {"date": "2019-01-14", "close": 0.034, "volume": 262419.0}, {"date": "2019-01-15", "close": 0.031, "volume": 31000.0}, {"date": "2019-01-17", "close": 0.03, "volume": 387985.0}, {"date": "2019-01-18", "close": 0.03, "volume": 17579.0}, {"date": "2019-01-21", "close": 0.029, "volume": 22058.0}, {"date": "2019-01-24", "close": 0.03, "volume": 985357.0}, {"date": "2019-01-29", "close": 0.036, "volume": 100000.0}, {"date": "2019-01-30", "close": 0.038, "volume": 654638.0}, {"date": "2019-01-31", "close": 0.046, "volume": 86110.0}, {"date": "2019-02-01", "close": 0.044, "volume": 108695.0}, {"date": "2019-02-06", "close": 0.042, "volume": 118087.0}, {"date": "2019-02-11", "close": 0.04, "volume": 62500.0}, {"date": "2019-02-14", "close": 0.041, "volume": 487062.0}, {"date": "2019-02-15", "close": 0.041, "volume": 8258.0}, {"date": "2019-02-18", "close": 0.038, "volume": 51742.0}, {"date": "2019-02-19", "close": 0.04, "volume": 278127.0}, {"date": "2019-02-20", "close": 0.042, "volume": 70773.0}, {"date": "2019-02-22", "close": 0.043, "volume": 350000.0}, {"date": "2019-02-25", "close": 0.045, "volume": 22200.0}, {"date": "2019-02-26", "close": 0.045, "volume": 20000.0}, {"date": "2019-02-27", "close": 0.045, "volume": 60359.0}, {"date": "2019-03-01", "close": 0.043, "volume": 76705.0}, {"date": "2019-03-04", "close": 0.043, "volume": 412559.0}, {"date": "2019-03-05", "close": 0.046, "volume": 275653.0}, {"date": "2019-03-06", "close": 0.043, "volume": 1123140.0}, {"date": "2019-03-08", "close": 0.043, "volume": 500000.0}, {"date": "2019-03-11", "close": 0.043, "volume": 140000.0}, {"date": "2019-03-13", "close": 0.044, "volume": 52943.0}, {"date": "2019-03-14", "close": 0.044, "volume": 23999.0}, {"date": "2019-03-15", "close": 0.043, "volume": 946607.0}, {"date": "2019-03-20", "close": 0.043, "volume": 178500.0}, {"date": "2019-03-21", "close": 0.043, "volume": 33478.0}, {"date": "2019-03-25", "close": 0.043, "volume": 275000.0}, {"date": "2019-03-26", "close": 0.045, "volume": 306311.0}, {"date": "2019-03-28", "close": 0.05, "volume": 137000.0}, {"date": "2019-03-29", "close": 0.063, "volume": 217657.0}, {"date": "2019-04-01", "close": 0.058, "volume": 23000.0}, {"date": "2019-04-03", "close": 0.05, "volume": 152868.0}, {"date": "2019-04-04", "close": 0.05, "volume": 291.0}, {"date": "2019-04-08", "close": 0.054, "volume": 97137.0}, {"date": "2019-04-09", "close": 0.052, "volume": 370746.0}, {"date": "2019-04-10", "close": 0.057, "volume": 761928.0}, {"date": "2019-04-11", "close": 0.072, "volume": 1214498.0}, {"date": "2019-04-12", "close": 0.09, "volume": 994205.0}, {"date": "2019-04-15", "close": 0.086, "volume": 278123.0}, {"date": "2019-04-16", "close": 0.089, "volume": 294301.0}, {"date": "2019-04-17", "close": 0.092, "volume": 455137.0}, {"date": "2019-04-18", "close": 0.096, "volume": 68631.0}, {"date": "2019-04-23", "close": 0.105, "volume": 524483.0}, {"date": "2019-04-24", "close": 0.095, "volume": 763020.0}, {"date": "2019-04-26", "close": 0.093, "volume": 104989.0}, {"date": "2019-04-29", "close": 0.093, "volume": 67995.0}, {"date": "2019-04-30", "close": 0.099, "volume": 166773.0}, {"date": "2019-05-01", "close": 0.115, "volume": 473104.0}, {"date": "2019-05-02", "close": 0.125, "volume": 934683.0}, {"date": "2019-05-03", "close": 0.15, "volume": 442606.0}, {"date": "2019-05-06", "close": 0.17, "volume": 430368.0}, {"date": "2019-05-07", "close": 0.155, "volume": 482323.0}, {"date": "2019-05-08", "close": 0.16, "volume": 312797.0}, {"date": "2019-05-09", "close": 0.16, "volume": 409819.0}, {"date": "2019-05-10", "close": 0.185, "volume": 2605104.0}, {"date": "2019-05-13", "close": 0.175, "volume": 878962.0}, {"date": "2019-05-14", "close": 0.155, "volume": 807049.0}, {"date": "2019-05-15", "close": 0.165, "volume": 204287.0}, {"date": "2019-05-16", "close": 0.155, "volume": 313152.0}, {"date": "2019-05-17", "close": 0.165, "volume": 151797.0}, {"date": "2019-05-20", "close": 0.17, "volume": 166821.0}, {"date": "2019-05-21", "close": 0.165, "volume": 82121.0}, {"date": "2019-05-22", "close": 0.175, "volume": 51666.0}, {"date": "2019-05-23", "close": 0.18, "volume": 166554.0}, {"date": "2019-05-24", "close": 0.17, "volume": 267435.0}, {"date": "2019-05-27", "close": 0.155, "volume": 322037.0}, {"date": "2019-05-28", "close": 0.17, "volume": 118345.0}, {"date": "2019-05-29", "close": 0.165, "volume": 15856.0}, {"date": "2019-05-30", "close": 0.155, "volume": 462539.0}, {"date": "2019-05-31", "close": 0.16, "volume": 200616.0}, {"date": "2019-06-03", "close": 0.165, "volume": 156562.0}, {"date": "2019-06-04", "close": 0.16, "volume": 60079.0}, {"date": "2019-06-05", "close": 0.155, "volume": 56301.0}, {"date": "2019-06-06", "close": 0.165, "volume": 98433.0}, {"date": "2019-06-07", "close": 0.16, "volume": 643766.0}, {"date": "2019-06-11", "close": 0.155, "volume": 135000.0}, {"date": "2019-06-12", "close": 0.155, "volume": 67888.0}, {"date": "2019-06-13", "close": 0.155, "volume": 310744.0}, {"date": "2019-06-14", "close": 0.145, "volume": 429332.0}, {"date": "2019-06-17", "close": 0.145, "volume": 105380.0}, {"date": "2019-06-18", "close": 0.145, "volume": 121634.0}, {"date": "2019-06-19", "close": 0.14, "volume": 181048.0}, {"date": "2019-06-20", "close": 0.16, "volume": 175480.0}, {"date": "2019-06-21", "close": 0.17, "volume": 473128.0}, {"date": "2019-06-24", "close": 0.16, "volume": 153463.0}, {"date": "2019-06-25", "close": 0.15, "volume": 99688.0}, {"date": "2019-06-26", "close": 0.15, "volume": 25362.0}, {"date": "2019-06-27", "close": 0.155, "volume": 23500.0}, {"date": "2019-06-28", "close": 0.15, "volume": 156550.0}, {"date": "2019-07-01", "close": 0.155, "volume": 391689.0}, {"date": "2019-07-02", "close": 0.16, "volume": 114238.0}, {"date": "2019-07-03", "close": 0.16, "volume": 93600.0}, {"date": "2019-07-05", "close": 0.155, "volume": 130000.0}, {"date": "2019-07-08", "close": 0.17, "volume": 980912.0}, {"date": "2019-07-09", "close": 0.17, "volume": 58699.0}, {"date": "2019-07-10", "close": 0.165, "volume": 312326.0}, {"date": "2019-07-11", "close": 0.16, "volume": 87926.0}, {"date": "2019-07-12", "close": 0.16, "volume": 6500.0}, {"date": "2019-07-15", "close": 0.15, "volume": 26830.0}, {"date": "2019-07-16", "close": 0.14, "volume": 183035.0}, {"date": "2019-07-17", "close": 0.135, "volume": 279598.0}, {"date": "2019-07-18", "close": 0.125, "volume": 219976.0}, {"date": "2019-07-19", "close": 0.145, "volume": 252077.0}, {"date": "2019-07-22", "close": 0.14, "volume": 154664.0}, {"date": "2019-07-23", "close": 0.135, "volume": 261586.0}, {"date": "2019-07-24", "close": 0.12, "volume": 320187.0}, {"date": "2019-07-25", "close": 0.12, "volume": 132175.0}, {"date": "2019-07-26", "close": 0.125, "volume": 22450.0}, {"date": "2019-07-29", "close": 0.125, "volume": 60300.0}, {"date": "2019-07-30", "close": 0.13, "volume": 52425.0}, {"date": "2019-07-31", "close": 0.13, "volume": 1353024.0}, {"date": "2019-08-02", "close": 0.13, "volume": 254000.0}, {"date": "2019-08-05", "close": 0.115, "volume": 592433.0}, {"date": "2019-08-06", "close": 0.11, "volume": 1007169.0}, {"date": "2019-08-07", "close": 0.11, "volume": 112870.0}, {"date": "2019-08-08", "close": 0.11, "volume": 131122.0}, {"date": "2019-08-09", "close": 0.12, "volume": 95636.0}, {"date": "2019-08-12", "close": 0.12, "volume": 21047.0}, {"date": "2019-08-14", "close": 0.12, "volume": 35405.0}, {"date": "2019-08-15", "close": 0.12, "volume": 178463.0}, {"date": "2019-08-19", "close": 0.115, "volume": 71911.0}, {"date": "2019-08-20", "close": 0.105, "volume": 131815.0}, {"date": "2019-08-21", "close": 0.105, "volume": 25000.0}, {"date": "2019-08-22", "close": 0.105, "volume": 541198.0}, {"date": "2019-08-23", "close": 0.125, "volume": 290947.0}, {"date": "2019-08-26", "close": 0.115, "volume": 64089.0}, {"date": "2019-08-27", "close": 0.11, "volume": 448418.0}, {"date": "2019-08-29", "close": 0.11, "volume": 10000.0}, {"date": "2019-08-30", "close": 0.125, "volume": 58035.0}, {"date": "2019-09-02", "close": 0.11, "volume": 149750.0}, {"date": "2019-09-03", "close": 0.1, "volume": 50000.0}, {"date": "2019-09-05", "close": 0.095, "volume": 457831.0}, {"date": "2019-09-06", "close": 0.099, "volume": 106254.0}, {"date": "2019-09-10", "close": 0.1, "volume": 50000.0}, {"date": "2019-09-11", "close": 0.1, "volume": 6300.0}, {"date": "2019-09-13", "close": 0.1, "volume": 62000.0}, {"date": "2019-09-16", "close": 0.1, "volume": 50000.0}, {"date": "2019-09-17", "close": 0.092, "volume": 123292.0}, {"date": "2019-09-18", "close": 0.095, "volume": 353798.0}, {"date": "2019-09-23", "close": 0.098, "volume": 79617.0}, {"date": "2019-09-25", "close": 0.095, "volume": 472128.0}, {"date": "2019-09-26", "close": 0.093, "volume": 137000.0}, {"date": "2019-09-30", "close": 0.096, "volume": 81408.0}, {"date": "2019-10-02", "close": 0.097, "volume": 5000.0}, {"date": "2019-10-04", "close": 0.089, "volume": 68119.0}, {"date": "2019-10-07", "close": 0.093, "volume": 67999.0}, {"date": "2019-10-08", "close": 0.091, "volume": 149807.0}, {"date": "2019-10-10", "close": 0.083, "volume": 5000.0}, {"date": "2019-10-11", "close": 0.088, "volume": 83258.0}, {"date": "2019-10-14", "close": 0.088, "volume": 149629.0}, {"date": "2019-10-15", "close": 0.091, "volume": 142562.0}, {"date": "2019-10-16", "close": 0.093, "volume": 284692.0}, {"date": "2019-10-17", "close": 0.095, "volume": 28184.0}, {"date": "2019-10-18", "close": 0.092, "volume": 5000.0}, {"date": "2019-10-21", "close": 0.088, "volume": 156507.0}, {"date": "2019-10-23", "close": 0.085, "volume": 110608.0}, {"date": "2019-10-24", "close": 0.085, "volume": 20000.0}, {"date": "2019-10-25", "close": 0.088, "volume": 122288.0}, {"date": "2019-10-28", "close": 0.082, "volume": 6158.0}, {"date": "2019-10-29", "close": 0.086, "volume": 165740.0}, {"date": "2019-10-30", "close": 0.087, "volume": 72853.0}, {"date": "2019-10-31", "close": 0.085, "volume": 137899.0}, {"date": "2019-11-01", "close": 0.083, "volume": 37022.0}, {"date": "2019-11-04", "close": 0.087, "volume": 30000.0}, {"date": "2019-11-05", "close": 0.084, "volume": 8348.0}, {"date": "2019-11-06", "close": 0.086, "volume": 3500.0}, {"date": "2019-11-07", "close": 0.09, "volume": 319859.0}, {"date": "2019-11-08", "close": 0.09, "volume": 99102.0}, {"date": "2019-11-11", "close": 0.091, "volume": 4000.0}, {"date": "2019-11-12", "close": 0.092, "volume": 170048.0}, {"date": "2019-11-13", "close": 0.093, "volume": 358354.0}, {"date": "2019-11-14", "close": 0.098, "volume": 109940.0}, {"date": "2019-11-15", "close": 0.11, "volume": 774307.0}, {"date": "2019-11-18", "close": 0.125, "volume": 239278.0}, {"date": "2019-11-19", "close": 0.12, "volume": 606598.0}, {"date": "2019-11-20", "close": 0.11, "volume": 249598.0}, {"date": "2019-11-21", "close": 0.105, "volume": 93546.0}, {"date": "2019-11-22", "close": 0.115, "volume": 238799.0}, {"date": "2019-11-25", "close": 0.11, "volume": 173307.0}, {"date": "2019-11-26", "close": 0.11, "volume": 4839.0}, {"date": "2019-11-27", "close": 0.115, "volume": 65000.0}, {"date": "2019-12-02", "close": 0.1, "volume": 349978.0}, {"date": "2019-12-03", "close": 0.099, "volume": 195405.0}, {"date": "2019-12-04", "close": 0.097, "volume": 70618.0}, {"date": "2019-12-05", "close": 0.095, "volume": 194475.0}, {"date": "2019-12-06", "close": 0.098, "volume": 12000.0}, {"date": "2019-12-09", "close": 0.098, "volume": 66000.0}, {"date": "2019-12-11", "close": 0.099, "volume": 189.0}, {"date": "2019-12-12", "close": 0.098, "volume": 39000.0}, {"date": "2019-12-13", "close": 0.1, "volume": 259100.0}, {"date": "2019-12-16", "close": 0.099, "volume": 193226.0}, {"date": "2019-12-19", "close": 0.097, "volume": 70000.0}, {"date": "2019-12-20", "close": 0.097, "volume": 12257.0}, {"date": "2019-12-23", "close": 0.1, "volume": 200000.0}, {"date": "2019-12-24", "close": 0.1, "volume": 515154.0}, {"date": "2019-12-30", "close": 0.105, "volume": 112000.0}, {"date": "2020-01-02", "close": 0.1, "volume": 50000.0}, {"date": "2020-01-03", "close": 0.11, "volume": 175073.0}, {"date": "2020-01-06", "close": 0.1, "volume": 198787.0}, {"date": "2020-01-07", "close": 0.1, "volume": 214551.0}, {"date": "2020-01-08", "close": 0.11, "volume": 196337.0}, {"date": "2020-01-09", "close": 0.11, "volume": 157987.0}, {"date": "2020-01-10", "close": 0.11, "volume": 212679.0}, {"date": "2020-01-13", "close": 0.105, "volume": 518069.0}, {"date": "2020-01-14", "close": 0.105, "volume": 1.0}, {"date": "2020-01-15", "close": 0.1, "volume": 563369.0}, {"date": "2020-01-16", "close": 0.105, "volume": 198563.0}, {"date": "2020-01-17", "close": 0.105, "volume": 15000.0}, {"date": "2020-01-20", "close": 0.1, "volume": 643522.0}, {"date": "2020-01-21", "close": 0.1, "volume": 1000.0}, {"date": "2020-01-22", "close": 0.097, "volume": 74060.0}, {"date": "2020-01-23", "close": 0.095, "volume": 155971.0}, {"date": "2020-01-24", "close": 0.098, "volume": 315343.0}, {"date": "2020-01-28", "close": 0.099, "volume": 92427.0}, {"date": "2020-01-29", "close": 0.105, "volume": 76133.0}, {"date": "2020-01-30", "close": 0.096, "volume": 21000.0}, {"date": "2020-01-31", "close": 0.086, "volume": 501873.0}, {"date": "2020-02-03", "close": 0.078, "volume": 1248601.0}, {"date": "2020-02-04", "close": 0.087, "volume": 592908.0}, {"date": "2020-02-05", "close": 0.088, "volume": 73805.0}, {"date": "2020-02-06", "close": 0.085, "volume": 183567.0}, {"date": "2020-02-07", "close": 0.088, "volume": 144108.0}, {"date": "2020-02-10", "close": 0.09, "volume": 142374.0}, {"date": "2020-02-11", "close": 0.082, "volume": 482262.0}, {"date": "2020-02-19", "close": 0.082, "volume": 137592.0}, {"date": "2020-02-20", "close": 0.081, "volume": 47591.0}, {"date": "2020-02-21", "close": 0.08, "volume": 110841.0}, {"date": "2020-02-24", "close": 0.076, "volume": 735484.0}, {"date": "2020-02-26", "close": 0.077, "volume": 155275.0}, {"date": "2020-02-27", "close": 0.075, "volume": 449971.0}, {"date": "2020-02-28", "close": 0.064, "volume": 321763.0}, {"date": "2020-03-02", "close": 0.067, "volume": 143572.0}, {"date": "2020-03-03", "close": 0.074, "volume": 202078.0}, {"date": "2020-03-04", "close": 0.075, "volume": 25000.0}, {"date": "2020-03-05", "close": 0.074, "volume": 90000.0}, {"date": "2020-03-06", "close": 0.073, "volume": 120000.0}, {"date": "2020-03-09", "close": 0.06, "volume": 719305.0}, {"date": "2020-03-10", "close": 0.064, "volume": 225724.0}, {"date": "2020-03-11", "close": 0.07, "volume": 217140.0}, {"date": "2020-03-12", "close": 0.055, "volume": 1372888.0}, {"date": "2020-03-13", "close": 0.055, "volume": 100000.0}, {"date": "2020-03-16", "close": 0.05, "volume": 626534.0}, {"date": "2020-03-18", "close": 0.048, "volume": 110000.0}, {"date": "2020-03-19", "close": 0.045, "volume": 150000.0}, {"date": "2020-03-23", "close": 0.045, "volume": 32240.0}, {"date": "2020-03-24", "close": 0.049, "volume": 16043.0}, {"date": "2020-03-25", "close": 0.047, "volume": 259334.0}, {"date": "2020-03-26", "close": 0.047, "volume": 6000.0}, {"date": "2020-03-30", "close": 0.05, "volume": 23523.0}, {"date": "2020-03-31", "close": 0.055, "volume": 46476.0}, {"date": "2020-04-01", "close": 0.066, "volume": 122129.0}, {"date": "2020-04-02", "close": 0.062, "volume": 8383.0}, {"date": "2020-04-06", "close": 0.066, "volume": 115654.0}, {"date": "2020-04-07", "close": 0.068, "volume": 37116.0}, {"date": "2020-04-08", "close": 0.068, "volume": 8000.0}, {"date": "2020-04-09", "close": 0.067, "volume": 10000.0}, {"date": "2020-04-14", "close": 0.065, "volume": 25116.0}, {"date": "2020-04-15", "close": 0.06, "volume": 48118.0}, {"date": "2020-04-16", "close": 0.05, "volume": 85847.0}, {"date": "2020-04-17", "close": 0.067, "volume": 114673.0}, {"date": "2020-04-20", "close": 0.067, "volume": 20000.0}, {"date": "2020-04-21", "close": 0.065, "volume": 345000.0}, {"date": "2020-04-22", "close": 0.06, "volume": 40000.0}, {"date": "2020-04-23", "close": 0.06, "volume": 132400.0}, {"date": "2020-04-24", "close": 0.06, "volume": 208220.0}, {"date": "2020-04-29", "close": 0.06, "volume": 85833.0}, {"date": "2020-04-30", "close": 0.06, "volume": 535073.0}, {"date": "2020-05-01", "close": 0.055, "volume": 3500.0}, {"date": "2020-05-04", "close": 0.059, "volume": 138880.0}, {"date": "2020-05-05", "close": 0.059, "volume": 10000.0}, {"date": "2020-05-06", "close": 0.06, "volume": 30000.0}, {"date": "2020-05-08", "close": 0.057, "volume": 34262.0}, {"date": "2020-05-11", "close": 0.055, "volume": 527500.0}, {"date": "2020-05-12", "close": 0.057, "volume": 31200.0}, {"date": "2020-05-18", "close": 0.053, "volume": 366034.0}, {"date": "2020-05-19", "close": 0.055, "volume": 9100.0}, {"date": "2020-05-20", "close": 0.058, "volume": 157906.0}, {"date": "2020-05-21", "close": 0.059, "volume": 644170.0}, {"date": "2020-05-22", "close": 0.059, "volume": 188199.0}, {"date": "2020-05-25", "close": 0.064, "volume": 255828.0}, {"date": "2020-05-26", "close": 0.068, "volume": 142579.0}, {"date": "2020-05-27", "close": 0.061, "volume": 177000.0}, {"date": "2020-06-03", "close": 0.064, "volume": 134000.0}, {"date": "2020-06-04", "close": 0.061, "volume": 39000.0}, {"date": "2020-06-05", "close": 0.067, "volume": 235573.0}, {"date": "2020-06-09", "close": 0.074, "volume": 278640.0}, {"date": "2020-06-10", "close": 0.085, "volume": 605088.0}, {"date": "2020-06-11", "close": 0.068, "volume": 74122.0}, {"date": "2020-06-12", "close": 0.068, "volume": 247142.0}, {"date": "2020-06-16", "close": 0.068, "volume": 17352.0}, {"date": "2020-06-17", "close": 0.07, "volume": 87112.0}, {"date": "2020-06-18", "close": 0.069, "volume": 76380.0}, {"date": "2020-06-19", "close": 0.077, "volume": 245000.0}, {"date": "2020-06-22", "close": 0.074, "volume": 25269.0}, {"date": "2020-06-23", "close": 0.07, "volume": 9149.0}, {"date": "2020-06-30", "close": 0.063, "volume": 1249843.0}, {"date": "2020-07-01", "close": 0.058, "volume": 1623298.0}, {"date": "2020-07-02", "close": 0.056, "volume": 30000.0}, {"date": "2020-07-03", "close": 0.057, "volume": 158853.0}, {"date": "2020-07-06", "close": 0.057, "volume": 57543.0}, {"date": "2020-07-07", "close": 0.06, "volume": 1302461.0}, {"date": "2020-07-09", "close": 0.07, "volume": 438065.0}, {"date": "2020-07-10", "close": 0.075, "volume": 303899.0}, {"date": "2020-07-13", "close": 0.079, "volume": 1801433.0}, {"date": "2020-07-14", "close": 0.07, "volume": 2856217.0}, {"date": "2020-07-15", "close": 0.068, "volume": 437580.0}, {"date": "2020-07-16", "close": 0.068, "volume": 553303.0}, {"date": "2020-07-17", "close": 0.064, "volume": 744399.0}, {"date": "2020-07-20", "close": 0.061, "volume": 450493.0}, {"date": "2020-07-21", "close": 0.065, "volume": 970738.0}, {"date": "2020-07-22", "close": 0.062, "volume": 683868.0}, {"date": "2020-07-23", "close": 0.06, "volume": 2256554.0}, {"date": "2020-07-24", "close": 0.059, "volume": 530000.0}, {"date": "2020-07-27", "close": 0.06, "volume": 826500.0}, {"date": "2020-07-28", "close": 0.059, "volume": 314449.0}, {"date": "2020-07-29", "close": 0.06, "volume": 925212.0}, {"date": "2020-07-30", "close": 0.07, "volume": 3344009.0}, {"date": "2020-07-31", "close": 0.072, "volume": 2529714.0}, {"date": "2020-08-03", "close": 0.069, "volume": 168234.0}, {"date": "2020-08-04", "close": 0.074, "volume": 363199.0}, {"date": "2020-08-05", "close": 0.071, "volume": 414511.0}, {"date": "2020-08-06", "close": 0.071, "volume": 186686.0}, {"date": "2020-08-07", "close": 0.069, "volume": 33343.0}, {"date": "2020-08-10", "close": 0.075, "volume": 961559.0}, {"date": "2020-08-11", "close": 0.075, "volume": 665207.0}, {"date": "2020-08-12", "close": 0.07, "volume": 350113.0}, {"date": "2020-08-13", "close": 0.07, "volume": 231742.0}, {"date": "2020-08-14", "close": 0.065, "volume": 614188.0}, {"date": "2020-08-17", "close": 0.07, "volume": 730418.0}, {"date": "2020-08-18", "close": 0.091, "volume": 2278700.0}, {"date": "2020-08-19", "close": 0.1, "volume": 2163328.0}, {"date": "2020-08-20", "close": 0.09, "volume": 1636314.0}, {"date": "2020-08-21", "close": 0.089, "volume": 1354709.0}, {"date": "2020-08-24", "close": 0.091, "volume": 852309.0}, {"date": "2020-08-25", "close": 0.084, "volume": 894530.0}, {"date": "2020-08-26", "close": 0.094, "volume": 7064232.0}, {"date": "2020-08-27", "close": 0.12, "volume": 13124833.0}, {"date": "2020-08-28", "close": 0.115, "volume": 3241106.0}, {"date": "2020-08-31", "close": 0.16, "volume": 11516411.0}, {"date": "2020-09-01", "close": 0.145, "volume": 5950018.0}, {"date": "2020-09-02", "close": 0.13, "volume": 2996126.0}, {"date": "2020-09-03", "close": 0.125, "volume": 1406351.0}, {"date": "2020-09-04", "close": 0.115, "volume": 2481693.0}, {"date": "2020-09-07", "close": 0.115, "volume": 993474.0}, {"date": "2020-09-08", "close": 0.11, "volume": 1253754.0}, {"date": "2020-09-09", "close": 0.115, "volume": 293455.0}, {"date": "2020-09-10", "close": 0.115, "volume": 1023218.0}, {"date": "2020-09-11", "close": 0.11, "volume": 904373.0}, {"date": "2020-09-14", "close": 0.115, "volume": 621165.0}, {"date": "2020-09-15", "close": 0.11, "volume": 1285225.0}, {"date": "2020-09-16", "close": 0.11, "volume": 912137.0}, {"date": "2020-09-17", "close": 0.105, "volume": 677123.0}, {"date": "2020-09-18", "close": 0.11, "volume": 1026910.0}, {"date": "2020-09-21", "close": 0.105, "volume": 475373.0}, {"date": "2020-09-22", "close": 0.1, "volume": 567176.0}, {"date": "2020-09-23", "close": 0.115, "volume": 1076067.0}, {"date": "2020-09-24", "close": 0.105, "volume": 649809.0}, {"date": "2020-09-25", "close": 0.11, "volume": 635377.0}, {"date": "2020-09-28", "close": 0.117, "volume": 689468.0}, {"date": "2020-09-29", "close": 0.115, "volume": 1213175.0}, {"date": "2020-09-30", "close": 0.12, "volume": 593776.0}, {"date": "2020-10-01", "close": 0.12, "volume": 709785.0}, {"date": "2020-10-02", "close": 0.11, "volume": 1861636.0}, {"date": "2020-10-05", "close": 0.125, "volume": 1542171.0}, {"date": "2020-10-06", "close": 0.13, "volume": 1446941.0}, {"date": "2020-10-07", "close": 0.125, "volume": 924738.0}, {"date": "2020-10-08", "close": 0.13, "volume": 720713.0}, {"date": "2020-10-09", "close": 0.13, "volume": 667320.0}, {"date": "2020-10-12", "close": 0.125, "volume": 387467.0}, {"date": "2020-10-13", "close": 0.135, "volume": 1177731.0}, {"date": "2020-10-14", "close": 0.145, "volume": 1698430.0}, {"date": "2020-10-15", "close": 0.14, "volume": 1753286.0}, {"date": "2020-10-16", "close": 0.14, "volume": 329092.0}, {"date": "2020-10-19", "close": 0.14, "volume": 487743.0}, {"date": "2020-10-22", "close": 0.14, "volume": 1739149.0}, {"date": "2020-10-23", "close": 0.135, "volume": 505979.0}, {"date": "2020-10-26", "close": 0.125, "volume": 682457.0}, {"date": "2020-10-27", "close": 0.12, "volume": 1203643.0}, {"date": "2020-10-28", "close": 0.12, "volume": 981931.0}, {"date": "2020-10-29", "close": 0.12, "volume": 165477.0}, {"date": "2020-10-30", "close": 0.115, "volume": 306832.0}, {"date": "2020-11-02", "close": 0.115, "volume": 401901.0}, {"date": "2020-11-03", "close": 0.125, "volume": 642006.0}, {"date": "2020-11-04", "close": 0.135, "volume": 2018929.0}, {"date": "2020-11-05", "close": 0.13, "volume": 1560946.0}, {"date": "2020-11-06", "close": 0.14, "volume": 833792.0}, {"date": "2020-11-09", "close": 0.15, "volume": 1388769.0}, {"date": "2020-11-10", "close": 0.155, "volume": 2766924.0}, {"date": "2020-11-11", "close": 0.17, "volume": 2518201.0}, {"date": "2020-11-12", "close": 0.165, "volume": 1472622.0}, {"date": "2020-11-13", "close": 0.16, "volume": 808876.0}, {"date": "2020-11-16", "close": 0.165, "volume": 60606.0}, {"date": "2020-11-17", "close": 0.155, "volume": 2421890.0}, {"date": "2020-11-18", "close": 0.16, "volume": 796853.0}, {"date": "2020-11-19", "close": 0.16, "volume": 839641.0}, {"date": "2020-11-20", "close": 0.16, "volume": 173864.0}, {"date": "2020-11-23", "close": 0.16, "volume": 300157.0}, {"date": "2020-11-24", "close": 0.155, "volume": 356978.0}, {"date": "2020-11-25", "close": 0.15, "volume": 848662.0}, {"date": "2020-11-26", "close": 0.15, "volume": 1535662.0}, {"date": "2020-11-27", "close": 0.15, "volume": 201653.0}, {"date": "2020-11-30", "close": 0.15, "volume": 182264.0}, {"date": "2020-12-01", "close": 0.14, "volume": 1079536.0}, {"date": "2020-12-02", "close": 0.135, "volume": 367700.0}, {"date": "2020-12-03", "close": 0.14, "volume": 157999.0}, {"date": "2020-12-04", "close": 0.135, "volume": 278781.0}, {"date": "2020-12-07", "close": 0.135, "volume": 569643.0}, {"date": "2020-12-08", "close": 0.135, "volume": 751690.0}, {"date": "2020-12-09", "close": 0.13, "volume": 782239.0}, {"date": "2020-12-10", "close": 0.12, "volume": 682164.0}, {"date": "2020-12-11", "close": 0.13, "volume": 743974.0}, {"date": "2020-12-14", "close": 0.135, "volume": 751557.0}, {"date": "2020-12-15", "close": 0.125, "volume": 224040.0}, {"date": "2020-12-16", "close": 0.13, "volume": 791887.0}, {"date": "2020-12-17", "close": 0.125, "volume": 467791.0}, {"date": "2020-12-18", "close": 0.12, "volume": 87933.0}, {"date": "2020-12-21", "close": 0.12, "volume": 302397.0}, {"date": "2020-12-22", "close": 0.12, "volume": 556442.0}, {"date": "2020-12-23", "close": 0.115, "volume": 673128.0}, {"date": "2020-12-24", "close": 0.15, "volume": 5948285.0}, {"date": "2020-12-29", "close": 0.145, "volume": 1048127.0}, {"date": "2020-12-30", "close": 0.15, "volume": 720177.0}, {"date": "2020-12-31", "close": 0.15, "volume": 207512.0}, {"date": "2021-01-04", "close": 0.145, "volume": 699233.0}, {"date": "2021-01-05", "close": 0.15, "volume": 245525.0}, {"date": "2021-01-06", "close": 0.14, "volume": 247109.0}, {"date": "2021-01-07", "close": 0.14, "volume": 49822.0}, {"date": "2021-01-08", "close": 0.135, "volume": 410654.0}, {"date": "2021-01-11", "close": 0.135, "volume": 96739.0}, {"date": "2021-01-12", "close": 0.135, "volume": 655401.0}, {"date": "2021-01-13", "close": 0.14, "volume": 103883.0}, {"date": "2021-01-14", "close": 0.135, "volume": 219467.0}, {"date": "2021-01-15", "close": 0.135, "volume": 236572.0}, {"date": "2021-01-18", "close": 0.13, "volume": 928248.0}, {"date": "2021-01-19", "close": 0.13, "volume": 148533.0}, {"date": "2021-01-20", "close": 0.13, "volume": 956329.0}, {"date": "2021-01-21", "close": 0.13, "volume": 657692.0}, {"date": "2021-01-22", "close": 0.145, "volume": 1543760.0}, {"date": "2021-01-25", "close": 0.14, "volume": 160004.0}, {"date": "2021-01-27", "close": 0.145, "volume": 1871429.0}, {"date": "2021-01-28", "close": 0.14, "volume": 723593.0}, {"date": "2021-01-29", "close": 0.15, "volume": 433381.0}, {"date": "2021-02-01", "close": 0.145, "volume": 211658.0}, {"date": "2021-02-02", "close": 0.15, "volume": 1798774.0}, {"date": "2021-02-03", "close": 0.15, "volume": 241900.0}, {"date": "2021-02-04", "close": 0.155, "volume": 69187.0}, {"date": "2021-02-05", "close": 0.17, "volume": 1710842.0}, {"date": "2021-02-08", "close": 0.18, "volume": 2643407.0}, {"date": "2021-02-09", "close": 0.185, "volume": 1331331.0}, {"date": "2021-02-10", "close": 0.18, "volume": 635545.0}, {"date": "2021-02-11", "close": 0.18, "volume": 283290.0}, {"date": "2021-02-12", "close": 0.175, "volume": 151119.0}, {"date": "2021-02-15", "close": 0.195, "volume": 1653283.0}, {"date": "2021-02-16", "close": 0.185, "volume": 768056.0}, {"date": "2021-02-17", "close": 0.18, "volume": 519774.0}, {"date": "2021-02-18", "close": 0.19, "volume": 160366.0}, {"date": "2021-02-19", "close": 0.195, "volume": 581350.0}, {"date": "2021-02-22", "close": 0.19, "volume": 1232032.0}, {"date": "2021-02-23", "close": 0.2, "volume": 432695.0}, {"date": "2021-02-24", "close": 0.18, "volume": 59489.0}, {"date": "2021-02-25", "close": 0.18, "volume": 430659.0}, {"date": "2021-02-26", "close": 0.165, "volume": 499632.0}, {"date": "2021-03-01", "close": 0.175, "volume": 216257.0}, {"date": "2021-03-02", "close": 0.18, "volume": 540626.0}, {"date": "2021-03-03", "close": 0.18, "volume": 55051.0}, {"date": "2021-03-04", "close": 0.175, "volume": 462368.0}, {"date": "2021-03-05", "close": 0.17, "volume": 732190.0}, {"date": "2021-03-08", "close": 0.165, "volume": 269531.0}, {"date": "2021-03-09", "close": 0.17, "volume": 86410.0}, {"date": "2021-03-10", "close": 0.175, "volume": 65816.0}, {"date": "2021-03-11", "close": 0.17, "volume": 39214.0}, {"date": "2021-03-12", "close": 0.17, "volume": 110793.0}, {"date": "2021-03-15", "close": 0.175, "volume": 346480.0}, {"date": "2021-03-16", "close": 0.18, "volume": 348574.0}, {"date": "2021-03-17", "close": 0.18, "volume": 216597.0}, {"date": "2021-03-18", "close": 0.185, "volume": 88267.0}, {"date": "2021-03-19", "close": 0.18, "volume": 247972.0}, {"date": "2021-03-22", "close": 0.185, "volume": 138477.0}, {"date": "2021-03-23", "close": 0.18, "volume": 289384.0}, {"date": "2021-03-24", "close": 0.17, "volume": 43046.0}, {"date": "2021-03-25", "close": 0.165, "volume": 230492.0}, {"date": "2021-03-26", "close": 0.2, "volume": 2400316.0}, {"date": "2021-03-29", "close": 0.22, "volume": 954758.0}, {"date": "2021-03-30", "close": 0.23, "volume": 1409433.0}, {"date": "2021-03-31", "close": 0.23, "volume": 913473.0}, {"date": "2021-04-01", "close": 0.23, "volume": 161540.0}, {"date": "2021-04-06", "close": 0.22, "volume": 655144.0}, {"date": "2021-04-07", "close": 0.21, "volume": 196112.0}, {"date": "2021-04-08", "close": 0.21, "volume": 127197.0}, {"date": "2021-04-09", "close": 0.22, "volume": 220123.0}, {"date": "2021-04-12", "close": 0.2, "volume": 455729.0}, {"date": "2021-04-13", "close": 0.185, "volume": 346880.0}, {"date": "2021-04-14", "close": 0.195, "volume": 241669.0}, {"date": "2021-04-15", "close": 0.19, "volume": 237550.0}, {"date": "2021-04-16", "close": 0.19, "volume": 4546.0}, {"date": "2021-04-19", "close": 0.195, "volume": 203687.0}, {"date": "2021-04-20", "close": 0.2, "volume": 630564.0}, {"date": "2021-04-21", "close": 0.195, "volume": 241538.0}, {"date": "2021-04-22", "close": 0.205, "volume": 239870.0}, {"date": "2021-04-23", "close": 0.215, "volume": 237421.0}, {"date": "2021-04-26", "close": 0.215, "volume": 194254.0}, {"date": "2021-04-27", "close": 0.21, "volume": 150734.0}, {"date": "2021-04-28", "close": 0.195, "volume": 503592.0}, {"date": "2021-04-29", "close": 0.205, "volume": 93005.0}, {"date": "2021-04-30", "close": 0.205, "volume": 182352.0}, {"date": "2021-05-03", "close": 0.205, "volume": 57241.0}, {"date": "2021-05-04", "close": 0.2, "volume": 378807.0}, {"date": "2021-05-05", "close": 0.19, "volume": 125505.0}, {"date": "2021-05-06", "close": 0.19, "volume": 734411.0}, {"date": "2021-05-07", "close": 0.185, "volume": 27085.0}, {"date": "2021-05-10", "close": 0.18, "volume": 118233.0}, {"date": "2021-05-11", "close": 0.165, "volume": 289318.0}, {"date": "2021-05-12", "close": 0.165, "volume": 27149.0}, {"date": "2021-05-13", "close": 0.165, "volume": 152810.0}, {"date": "2021-05-17", "close": 0.16, "volume": 292380.0}, {"date": "2021-05-18", "close": 0.165, "volume": 147909.0}, {"date": "2021-05-19", "close": 0.175, "volume": 47030.0}, {"date": "2021-05-20", "close": 0.18, "volume": 210709.0}, {"date": "2021-05-21", "close": 0.17, "volume": 568238.0}, {"date": "2021-05-24", "close": 0.17, "volume": 60600.0}, {"date": "2021-05-25", "close": 0.16, "volume": 217838.0}, {"date": "2021-05-26", "close": 0.16, "volume": 5387.0}, {"date": "2021-05-27", "close": 0.17, "volume": 148307.0}, {"date": "2021-05-28", "close": 0.16, "volume": 104380.0}, {"date": "2021-05-31", "close": 0.165, "volume": 19399.0}, {"date": "2021-06-01", "close": 0.17, "volume": 131703.0}, {"date": "2021-06-02", "close": 0.15, "volume": 793916.0}, {"date": "2021-06-03", "close": 0.15, "volume": 462135.0}, {"date": "2021-06-04", "close": 0.16, "volume": 268649.0}, {"date": "2021-06-07", "close": 0.155, "volume": 157559.0}, {"date": "2021-06-08", "close": 0.165, "volume": 3870.0}, {"date": "2021-06-09", "close": 0.155, "volume": 82911.0}, {"date": "2021-06-10", "close": 0.16, "volume": 5446.0}, {"date": "2021-06-11", "close": 0.155, "volume": 272792.0}, {"date": "2021-06-15", "close": 0.155, "volume": 18862.0}, {"date": "2021-06-16", "close": 0.155, "volume": 175575.0}, {"date": "2021-06-17", "close": 0.15, "volume": 166798.0}, {"date": "2021-06-18", "close": 0.15, "volume": 245232.0}, {"date": "2021-06-21", "close": 0.135, "volume": 605671.0}, {"date": "2021-06-22", "close": 0.14, "volume": 230559.0}, {"date": "2021-06-23", "close": 0.145, "volume": 48707.0}, {"date": "2021-06-24", "close": 0.145, "volume": 89807.0}, {"date": "2021-06-25", "close": 0.145, "volume": 39272.0}, {"date": "2021-06-28", "close": 0.13, "volume": 772811.0}, {"date": "2021-06-29", "close": 0.13, "volume": 212686.0}, {"date": "2021-06-30", "close": 0.135, "volume": 82006.0}, {"date": "2021-07-01", "close": 0.14, "volume": 259805.0}, {"date": "2021-07-02", "close": 0.1425, "volume": 120222.0}, {"date": "2021-07-05", "close": 0.13, "volume": 78238.0}, {"date": "2021-07-06", "close": 0.135, "volume": 85209.0}, {"date": "2021-07-07", "close": 0.14, "volume": 22587.0}, {"date": "2021-07-08", "close": 0.14, "volume": 47787.0}, {"date": "2021-07-09", "close": 0.14, "volume": 318673.0}, {"date": "2021-07-12", "close": 0.13, "volume": 251958.0}, {"date": "2021-07-13", "close": 0.12, "volume": 1474419.0}, {"date": "2021-07-14", "close": 0.115, "volume": 450095.0}, {"date": "2021-07-15", "close": 0.12, "volume": 254520.0}, {"date": "2021-07-16", "close": 0.12, "volume": 34135.0}, {"date": "2021-07-19", "close": 0.12, "volume": 419376.0}, {"date": "2021-07-20", "close": 0.115, "volume": 481462.0}, {"date": "2021-07-21", "close": 0.11, "volume": 370522.0}, {"date": "2021-07-30", "close": 0.19, "volume": 10153829.0}, {"date": "2021-08-03", "close": 0.21, "volume": 1111658.0}, {"date": "2021-08-04", "close": 0.2, "volume": 779753.0}, {"date": "2021-08-05", "close": 0.19, "volume": 212661.0}, {"date": "2021-08-06", "close": 0.21, "volume": 771928.0}, {"date": "2021-08-09", "close": 0.185, "volume": 927474.0}, {"date": "2021-08-10", "close": 0.1875, "volume": 219197.0}, {"date": "2021-08-11", "close": 0.19, "volume": 303888.0}, {"date": "2021-08-12", "close": 0.195, "volume": 90748.0}, {"date": "2021-08-13", "close": 0.195, "volume": 63466.0}, {"date": "2021-08-16", "close": 0.195, "volume": 242274.0}, {"date": "2021-08-17", "close": 0.19, "volume": 312294.0}, {"date": "2021-08-18", "close": 0.185, "volume": 1609732.0}, {"date": "2021-08-19", "close": 0.185, "volume": 114955.0}, {"date": "2021-08-20", "close": 0.18, "volume": 178307.0}, {"date": "2021-08-23", "close": 0.18, "volume": 429068.0}, {"date": "2021-08-24", "close": 0.175, "volume": 250777.0}, {"date": "2021-08-25", "close": 0.18, "volume": 63550.0}, {"date": "2021-08-26", "close": 0.18, "volume": 18594.0}, {"date": "2021-08-27", "close": 0.175, "volume": 92664.0}, {"date": "2021-08-30", "close": 0.17, "volume": 308206.0}, {"date": "2021-08-31", "close": 0.175, "volume": 1292394.0}, {"date": "2021-09-01", "close": 0.17, "volume": 70000.0}, {"date": "2021-09-02", "close": 0.17, "volume": 262271.0}, {"date": "2021-09-03", "close": 0.165, "volume": 447891.0}, {"date": "2021-09-06", "close": 0.165, "volume": 264603.0}, {"date": "2021-09-07", "close": 0.16, "volume": 39344.0}, {"date": "2021-09-08", "close": 0.18, "volume": 602501.0}, {"date": "2021-09-09", "close": 0.175, "volume": 586894.0}, {"date": "2021-09-10", "close": 0.175, "volume": 665076.0}, {"date": "2021-09-13", "close": 0.175, "volume": 4660.0}, {"date": "2021-09-14", "close": 0.17, "volume": 306055.0}, {"date": "2021-09-15", "close": 0.175, "volume": 291780.0}, {"date": "2021-09-16", "close": 0.175, "volume": 58072.0}, {"date": "2021-09-17", "close": 0.18, "volume": 28.0}, {"date": "2021-09-20", "close": 0.165, "volume": 633771.0}, {"date": "2021-09-21", "close": 0.165, "volume": 371660.0}, {"date": "2021-09-22", "close": 0.155, "volume": 387051.0}, {"date": "2021-09-23", "close": 0.165, "volume": 86250.0}, {"date": "2021-09-24", "close": 0.17, "volume": 365460.0}, {"date": "2021-09-27", "close": 0.165, "volume": 216534.0}, {"date": "2021-09-28", "close": 0.165, "volume": 178708.0}, {"date": "2021-09-29", "close": 0.165, "volume": 310158.0}, {"date": "2021-09-30", "close": 0.165, "volume": 273999.0}, {"date": "2021-10-01", "close": 0.17, "volume": 326234.0}, {"date": "2021-10-04", "close": 0.165, "volume": 217212.0}, {"date": "2021-10-05", "close": 0.165, "volume": 29370.0}, {"date": "2021-10-07", "close": 0.17, "volume": 162279.0}, {"date": "2021-10-08", "close": 0.1725, "volume": 209225.0}, {"date": "2021-10-11", "close": 0.175, "volume": 133323.0}, {"date": "2021-10-12", "close": 0.175, "volume": 194687.0}, {"date": "2021-10-13", "close": 0.17, "volume": 234634.0}, {"date": "2021-10-14", "close": 0.17, "volume": 582572.0}, {"date": "2021-10-15", "close": 0.17, "volume": 739178.0}, {"date": "2021-10-18", "close": 0.165, "volume": 383089.0}, {"date": "2021-10-19", "close": 0.175, "volume": 473497.0}, {"date": "2021-10-20", "close": 0.175, "volume": 153515.0}, {"date": "2021-10-21", "close": 0.175, "volume": 148560.0}, {"date": "2021-10-22", "close": 0.17, "volume": 137960.0}, {"date": "2021-10-25", "close": 0.17, "volume": 27556.0}, {"date": "2021-10-26", "close": 0.17, "volume": 4000.0}, {"date": "2021-10-27", "close": 0.205, "volume": 2539012.0}, {"date": "2021-10-28", "close": 0.205, "volume": 625714.0}, {"date": "2021-10-29", "close": 0.205, "volume": 544615.0}, {"date": "2021-11-01", "close": 0.2, "volume": 1087445.0}, {"date": "2021-11-02", "close": 0.2, "volume": 115020.0}, {"date": "2021-11-03", "close": 0.2, "volume": 177534.0}, {"date": "2021-11-04", "close": 0.2, "volume": 62058.0}, {"date": "2021-11-05", "close": 0.205, "volume": 1187405.0}, {"date": "2021-11-08", "close": 0.215, "volume": 111843.0}, {"date": "2021-11-09", "close": 0.225, "volume": 1048458.0}, {"date": "2021-11-10", "close": 0.215, "volume": 360077.0}, {"date": "2021-11-12", "close": 0.215, "volume": 191131.0}, {"date": "2021-11-15", "close": 0.2, "volume": 800969.0}, {"date": "2021-11-16", "close": 0.195, "volume": 263771.0}, {"date": "2021-11-17", "close": 0.195, "volume": 566403.0}, {"date": "2021-11-18", "close": 0.19, "volume": 177948.0}, {"date": "2021-11-19", "close": 0.195, "volume": 130246.0}, {"date": "2021-11-22", "close": 0.185, "volume": 160460.0}, {"date": "2021-11-23", "close": 0.18, "volume": 359690.0}, {"date": "2021-11-24", "close": 0.175, "volume": 146686.0}, {"date": "2021-11-25", "close": 0.175, "volume": 22390.0}, {"date": "2021-11-26", "close": 0.18, "volume": 159277.0}, {"date": "2021-11-29", "close": 0.175, "volume": 94977.0}, {"date": "2021-11-30", "close": 0.175, "volume": 155888.0}, {"date": "2021-12-01", "close": 0.175, "volume": 56229.0}, {"date": "2021-12-02", "close": 0.165, "volume": 63718.0}, {"date": "2021-12-03", "close": 0.17, "volume": 87600.0}, {"date": "2021-12-07", "close": 0.18, "volume": 179264.0}, {"date": "2021-12-08", "close": 0.17, "volume": 15869.0}, {"date": "2021-12-09", "close": 0.17, "volume": 309072.0}, {"date": "2021-12-10", "close": 0.185, "volume": 52554.0}, {"date": "2021-12-14", "close": 0.18, "volume": 154701.0}, {"date": "2021-12-15", "close": 0.185, "volume": 131523.0}, {"date": "2021-12-16", "close": 0.19, "volume": 3000.0}, {"date": "2021-12-17", "close": 0.19, "volume": 42938.0}, {"date": "2021-12-20", "close": 0.18, "volume": 259459.0}, {"date": "2021-12-21", "close": 0.175, "volume": 25000.0}, {"date": "2021-12-22", "close": 0.18, "volume": 279019.0}, {"date": "2021-12-24", "close": 0.18, "volume": 2556.0}, {"date": "2021-12-29", "close": 0.18, "volume": 36661.0}, {"date": "2021-12-30", "close": 0.18, "volume": 5761.0}, {"date": "2021-12-31", "close": 0.18, "volume": 77468.0}, {"date": "2022-01-04", "close": 0.18, "volume": 8327.0}, {"date": "2022-01-05", "close": 0.175, "volume": 319022.0}, {"date": "2022-01-06", "close": 0.17, "volume": 39012.0}, {"date": "2022-01-07", "close": 0.165, "volume": 73303.0}, {"date": "2022-01-10", "close": 0.16, "volume": 329999.0}, {"date": "2022-01-11", "close": 0.175, "volume": 292747.0}, {"date": "2022-01-12", "close": 0.19, "volume": 277293.0}, {"date": "2022-01-13", "close": 0.18, "volume": 216188.0}, {"date": "2022-01-14", "close": 0.195, "volume": 1336891.0}, {"date": "2022-01-17", "close": 0.19, "volume": 492594.0}, {"date": "2022-01-18", "close": 0.185, "volume": 160134.0}, {"date": "2022-01-19", "close": 0.19, "volume": 146995.0}, {"date": "2022-01-20", "close": 0.19, "volume": 259585.0}, {"date": "2022-01-21", "close": 0.18, "volume": 872582.0}, {"date": "2022-01-24", "close": 0.18, "volume": 374469.0}, {"date": "2022-01-25", "close": 0.17, "volume": 243767.0}, {"date": "2022-01-27", "close": 0.165, "volume": 618727.0}, {"date": "2022-01-28", "close": 0.155, "volume": 258102.0}, {"date": "2022-01-31", "close": 0.165, "volume": 207310.0}, {"date": "2022-02-01", "close": 0.1675, "volume": 6000.0}, {"date": "2022-02-02", "close": 0.165, "volume": 88316.0}, {"date": "2022-02-03", "close": 0.165, "volume": 34174.0}, {"date": "2022-02-04", "close": 0.165, "volume": 20867.0}, {"date": "2022-02-08", "close": 0.17, "volume": 102227.0}, {"date": "2022-02-09", "close": 0.17, "volume": 145485.0}, {"date": "2022-02-10", "close": 0.165, "volume": 29247.0}, {"date": "2022-02-11", "close": 0.165, "volume": 98108.0}, {"date": "2022-02-14", "close": 0.16, "volume": 315183.0}, {"date": "2022-02-15", "close": 0.15, "volume": 219181.0}, {"date": "2022-02-16", "close": 0.155, "volume": 94280.0}, {"date": "2022-02-17", "close": 0.1575, "volume": 13800.0}, {"date": "2022-02-21", "close": 0.155, "volume": 47927.0}, {"date": "2022-02-22", "close": 0.15, "volume": 171488.0}, {"date": "2022-02-23", "close": 0.15, "volume": 300852.0}, {"date": "2022-02-24", "close": 0.14, "volume": 538185.0}, {"date": "2022-02-25", "close": 0.14, "volume": 981849.0}, {"date": "2022-02-28", "close": 0.145, "volume": 355190.0}, {"date": "2022-03-01", "close": 0.14, "volume": 236027.0}, {"date": "2022-03-02", "close": 0.14, "volume": 95291.0}, {"date": "2022-03-03", "close": 0.15, "volume": 263960.0}, {"date": "2022-03-04", "close": 0.135, "volume": 144243.0}, {"date": "2022-03-07", "close": 0.145, "volume": 62206.0}, {"date": "2022-03-09", "close": 0.1425, "volume": 38210.0}, {"date": "2022-03-10", "close": 0.145, "volume": 417452.0}, {"date": "2022-03-11", "close": 0.14, "volume": 69369.0}, {"date": "2022-03-14", "close": 0.14, "volume": 11866.0}, {"date": "2022-03-15", "close": 0.14, "volume": 83706.0}, {"date": "2022-03-17", "close": 0.1425, "volume": 89044.0}, {"date": "2022-03-18", "close": 0.1475, "volume": 85940.0}, {"date": "2022-03-21", "close": 0.15, "volume": 555672.0}, {"date": "2022-03-22", "close": 0.15, "volume": 266.0}, {"date": "2022-03-23", "close": 0.1475, "volume": 429182.0}, {"date": "2022-03-24", "close": 0.145, "volume": 203871.0}, {"date": "2022-03-25", "close": 0.14, "volume": 147939.0}, {"date": "2022-03-28", "close": 0.135, "volume": 775044.0}, {"date": "2022-03-29", "close": 0.135, "volume": 628533.0}, {"date": "2022-03-30", "close": 0.14, "volume": 155078.0}, {"date": "2022-03-31", "close": 0.145, "volume": 70000.0}, {"date": "2022-04-01", "close": 0.145, "volume": 119379.0}, {"date": "2022-04-04", "close": 0.14, "volume": 638504.0}, {"date": "2022-04-05", "close": 0.14, "volume": 80000.0}, {"date": "2022-04-06", "close": 0.14, "volume": 48417.0}, {"date": "2022-04-07", "close": 0.135, "volume": 186292.0}, {"date": "2022-04-08", "close": 0.135, "volume": 20251.0}, {"date": "2022-04-11", "close": 0.135, "volume": 19877.0}, {"date": "2022-04-12", "close": 0.135, "volume": 167270.0}, {"date": "2022-04-13", "close": 0.13, "volume": 53752.0}, {"date": "2022-04-14", "close": 0.135, "volume": 148.0}, {"date": "2022-04-19", "close": 0.135, "volume": 489337.0}, {"date": "2022-04-20", "close": 0.135, "volume": 42055.0}, {"date": "2022-04-21", "close": 0.135, "volume": 177274.0}, {"date": "2022-04-22", "close": 0.135, "volume": 193107.0}, {"date": "2022-04-27", "close": 0.125, "volume": 1372495.0}, {"date": "2022-04-29", "close": 0.12, "volume": 180000.0}, {"date": "2022-05-02", "close": 0.105, "volume": 748019.0}, {"date": "2022-05-03", "close": 0.115, "volume": 42426.0}, {"date": "2022-05-04", "close": 0.12, "volume": 42166.0}, {"date": "2022-05-05", "close": 0.12, "volume": 56694.0}, {"date": "2022-05-06", "close": 0.12, "volume": 458764.0}, {"date": "2022-05-09", "close": 0.11, "volume": 335366.0}, {"date": "2022-05-10", "close": 0.105, "volume": 716615.0}, {"date": "2022-05-11", "close": 0.1, "volume": 397403.0}, {"date": "2022-05-12", "close": 0.099, "volume": 101119.0}, {"date": "2022-05-13", "close": 0.099, "volume": 291210.0}, {"date": "2022-05-16", "close": 0.095, "volume": 48902.0}, {"date": "2022-05-17", "close": 0.096, "volume": 5000.0}, {"date": "2022-05-18", "close": 0.097, "volume": 275230.0}, {"date": "2022-05-19", "close": 0.096, "volume": 56314.0}, {"date": "2022-05-20", "close": 0.095, "volume": 37019.0}, {"date": "2022-05-24", "close": 0.095, "volume": 39000.0}, {"date": "2022-05-25", "close": 0.095, "volume": 169442.0}, {"date": "2022-05-26", "close": 0.09, "volume": 383972.0}, {"date": "2022-05-27", "close": 0.09, "volume": 118252.0}, {"date": "2022-05-31", "close": 0.097, "volume": 88546.0}, {"date": "2022-06-01", "close": 0.092, "volume": 51935.0}, {"date": "2022-06-03", "close": 0.105, "volume": 250586.0}, {"date": "2022-06-06", "close": 0.11, "volume": 18890.0}, {"date": "2022-06-07", "close": 0.096, "volume": 541634.0}, {"date": "2022-06-08", "close": 0.11, "volume": 151988.0}, {"date": "2022-06-09", "close": 0.11, "volume": 47545.0}, {"date": "2022-06-10", "close": 0.105, "volume": 70000.0}, {"date": "2022-06-14", "close": 0.1, "volume": 442290.0}, {"date": "2022-06-15", "close": 0.1, "volume": 100000.0}, {"date": "2022-06-16", "close": 0.1, "volume": 186533.0}, {"date": "2022-06-17", "close": 0.105, "volume": 77875.0}, {"date": "2022-06-20", "close": 0.1, "volume": 344665.0}, {"date": "2022-06-21", "close": 0.1, "volume": 86793.0}, {"date": "2022-06-22", "close": 0.1, "volume": 150000.0}, {"date": "2022-06-23", "close": 0.105, "volume": 224763.0}, {"date": "2022-06-24", "close": 0.11, "volume": 213699.0}, {"date": "2022-06-27", "close": 0.11, "volume": 64672.0}, {"date": "2022-06-28", "close": 0.115, "volume": 5703.0}, {"date": "2022-06-30", "close": 0.11, "volume": 264649.0}, {"date": "2022-07-01", "close": 0.115, "volume": 16694.0}, {"date": "2022-07-04", "close": 0.115, "volume": 1000.0}, {"date": "2022-07-05", "close": 0.11, "volume": 594.0}, {"date": "2022-07-07", "close": 0.11, "volume": 4800.0}, {"date": "2022-07-11", "close": 0.115, "volume": 419286.0}, {"date": "2022-07-13", "close": 0.11, "volume": 4361.0}, {"date": "2022-07-14", "close": 0.11, "volume": 36000.0}, {"date": "2022-07-18", "close": 0.11, "volume": 42000.0}, {"date": "2022-07-19", "close": 0.105, "volume": 427000.0}, {"date": "2022-07-20", "close": 0.097, "volume": 550418.0}, {"date": "2022-07-25", "close": 0.099, "volume": 186344.0}, {"date": "2022-07-27", "close": 0.1, "volume": 17010.0}, {"date": "2022-07-28", "close": 0.1, "volume": 55950.0}, {"date": "2022-07-29", "close": 0.105, "volume": 180902.0}, {"date": "2022-08-01", "close": 0.105, "volume": 827063.0}, {"date": "2022-08-02", "close": 0.099, "volume": 75906.0}, {"date": "2022-08-04", "close": 0.099, "volume": 239232.0}, {"date": "2022-08-05", "close": 0.1, "volume": 56800.0}, {"date": "2022-08-08", "close": 0.1, "volume": 82738.0}, {"date": "2022-08-09", "close": 0.1, "volume": 8069.0}, {"date": "2022-08-10", "close": 0.1, "volume": 61901.0}, {"date": "2022-08-11", "close": 0.1, "volume": 55599.0}, {"date": "2022-08-12", "close": 0.105, "volume": 303.0}, {"date": "2022-08-15", "close": 0.1, "volume": 45662.0}, {"date": "2022-08-16", "close": 0.1, "volume": 124299.0}, {"date": "2022-08-17", "close": 0.1, "volume": 50000.0}, {"date": "2022-08-18", "close": 0.1, "volume": 61152.0}, {"date": "2022-08-19", "close": 0.1, "volume": 102450.0}, {"date": "2022-08-22", "close": 0.099, "volume": 86088.0}, {"date": "2022-08-23", "close": 0.099, "volume": 15669.0}, {"date": "2022-08-24", "close": 0.1, "volume": 60458.0}, {"date": "2022-08-25", "close": 0.1, "volume": 878099.0}, {"date": "2022-08-26", "close": 0.1, "volume": 151079.0}, {"date": "2022-08-29", "close": 0.097, "volume": 98463.0}, {"date": "2022-08-30", "close": 0.098, "volume": 22374.0}, {"date": "2022-08-31", "close": 0.099, "volume": 21440.0}, {"date": "2022-09-01", "close": 0.096, "volume": 147805.0}, {"date": "2022-09-02", "close": 0.099, "volume": 6.0}, {"date": "2022-09-05", "close": 0.097, "volume": 70000.0}, {"date": "2022-09-06", "close": 0.096, "volume": 4400.0}, {"date": "2022-09-07", "close": 0.096, "volume": 2000.0}, {"date": "2022-09-09", "close": 0.097, "volume": 124896.0}, {"date": "2022-09-12", "close": 0.097, "volume": 121078.0}, {"date": "2022-09-13", "close": 0.097, "volume": 74560.0}, {"date": "2022-09-14", "close": 0.092, "volume": 198045.0}, {"date": "2022-09-15", "close": 0.093, "volume": 63857.0}, {"date": "2022-09-16", "close": 0.091, "volume": 267765.0}, {"date": "2022-09-19", "close": 0.09, "volume": 200000.0}, {"date": "2022-09-20", "close": 0.09, "volume": 305989.0}, {"date": "2022-09-21", "close": 0.088, "volume": 50000.0}, {"date": "2022-09-23", "close": 0.083, "volume": 53024.0}, {"date": "2022-09-26", "close": 0.087, "volume": 32361.0}, {"date": "2022-09-28", "close": 0.089, "volume": 83194.0}, {"date": "2022-09-30", "close": 0.097, "volume": 114855.0}, {"date": "2022-10-03", "close": 0.097, "volume": 26185.0}, {"date": "2022-10-04", "close": 0.097, "volume": 54255.0}, {"date": "2022-10-05", "close": 0.097, "volume": 7500.0}, {"date": "2022-10-06", "close": 0.099, "volume": 52540.0}, {"date": "2022-10-07", "close": 0.09, "volume": 49141.0}, {"date": "2022-10-12", "close": 0.09, "volume": 61099.0}, {"date": "2022-10-14", "close": 0.09, "volume": 19500.0}, {"date": "2022-10-18", "close": 0.091, "volume": 20000.0}, {"date": "2022-10-24", "close": 0.096, "volume": 11117.0}, {"date": "2022-10-26", "close": 0.098, "volume": 9900.0}, {"date": "2022-10-27", "close": 0.098, "volume": 3000.0}, {"date": "2022-10-31", "close": 0.094, "volume": 70477.0}, {"date": "2022-11-01", "close": 0.0965, "volume": 2114.0}, {"date": "2022-11-03", "close": 0.09, "volume": 119568.0}, {"date": "2022-11-04", "close": 0.089, "volume": 142111.0}, {"date": "2022-11-07", "close": 0.085, "volume": 21000.0}, {"date": "2022-11-08", "close": 0.089, "volume": 26041.0}, {"date": "2022-11-09", "close": 0.097, "volume": 34070.0}, {"date": "2022-11-10", "close": 0.095, "volume": 18432.0}, {"date": "2022-11-11", "close": 0.0965, "volume": 16958.0}, {"date": "2022-11-14", "close": 0.098, "volume": 58078.0}, {"date": "2022-11-15", "close": 0.098, "volume": 8000.0}, {"date": "2022-11-16", "close": 0.089, "volume": 90459.0}, {"date": "2022-11-17", "close": 0.093, "volume": 45908.0}, {"date": "2022-11-18", "close": 0.098, "volume": 20377.0}, {"date": "2022-11-21", "close": 0.097, "volume": 7680.0}, {"date": "2022-11-23", "close": 0.092, "volume": 52173.0}, {"date": "2022-11-24", "close": 0.091, "volume": 54780.0}, {"date": "2022-11-25", "close": 0.09, "volume": 11000.0}, {"date": "2022-11-28", "close": 0.09, "volume": 39827.0}, {"date": "2022-11-30", "close": 0.098, "volume": 43909.0}, {"date": "2022-12-01", "close": 0.097, "volume": 1134.0}, {"date": "2022-12-05", "close": 0.09, "volume": 950.0}, {"date": "2022-12-07", "close": 0.091, "volume": 15850.0}, {"date": "2022-12-08", "close": 0.09, "volume": 139855.0}, {"date": "2022-12-09", "close": 0.09, "volume": 128325.0}, {"date": "2022-12-12", "close": 0.089, "volume": 99000.0}, {"date": "2022-12-13", "close": 0.095, "volume": 15000.0}, {"date": "2022-12-14", "close": 0.09, "volume": 204356.0}, {"date": "2022-12-15", "close": 0.091, "volume": 23439.0}, {"date": "2022-12-19", "close": 0.088, "volume": 29017.0}, {"date": "2022-12-20", "close": 0.091, "volume": 210000.0}, {"date": "2022-12-21", "close": 0.091, "volume": 78604.0}, {"date": "2022-12-23", "close": 0.1, "volume": 238853.0}, {"date": "2023-01-03", "close": 0.097, "volume": 5500.0}, {"date": "2023-01-04", "close": 0.095, "volume": 31306.0}, {"date": "2023-01-05", "close": 0.095, "volume": 20000.0}, {"date": "2023-01-06", "close": 0.095, "volume": 18585.0}, {"date": "2023-01-09", "close": 0.099, "volume": 6465.0}, {"date": "2023-01-10", "close": 0.092, "volume": 21000.0}, {"date": "2023-01-12", "close": 0.099, "volume": 155438.0}, {"date": "2023-01-13", "close": 0.099, "volume": 25500.0}, {"date": "2023-01-17", "close": 0.099, "volume": 20000.0}, {"date": "2023-01-18", "close": 0.099, "volume": 157999.0}, {"date": "2023-01-19", "close": 0.099, "volume": 10031.0}, {"date": "2023-01-20", "close": 0.096, "volume": 72500.0}, {"date": "2023-01-23", "close": 0.096, "volume": 24728.0}, {"date": "2023-01-24", "close": 0.095, "volume": 76651.0}, {"date": "2023-01-25", "close": 0.092, "volume": 213151.0}, {"date": "2023-01-27", "close": 0.09, "volume": 105958.0}, {"date": "2023-01-30", "close": 0.092, "volume": 13773.0}, {"date": "2023-01-31", "close": 0.092, "volume": 59788.0}, {"date": "2023-02-01", "close": 0.1, "volume": 677103.0}, {"date": "2023-02-02", "close": 0.095, "volume": 10000.0}, {"date": "2023-02-03", "close": 0.095, "volume": 49528.0}, {"date": "2023-02-06", "close": 0.094, "volume": 35817.0}, {"date": "2023-02-07", "close": 0.093, "volume": 55819.0}, {"date": "2023-02-08", "close": 0.095, "volume": 259.0}, {"date": "2023-02-09", "close": 0.093, "volume": 22099.0}, {"date": "2023-02-13", "close": 0.093, "volume": 20000.0}, {"date": "2023-02-14", "close": 0.095, "volume": 366104.0}, {"date": "2023-02-15", "close": 0.095, "volume": 25000.0}, {"date": "2023-02-16", "close": 0.1, "volume": 26819.0}, {"date": "2023-02-17", "close": 0.099, "volume": 13269.0}, {"date": "2023-02-20", "close": 0.093, "volume": 75000.0}, {"date": "2023-02-22", "close": 0.092, "volume": 50000.0}, {"date": "2023-02-27", "close": 0.092, "volume": 8000.0}, {"date": "2023-02-28", "close": 0.093, "volume": 135721.0}, {"date": "2023-03-01", "close": 0.091, "volume": 181587.0}, {"date": "2023-03-02", "close": 0.089, "volume": 6263.0}, {"date": "2023-03-03", "close": 0.089, "volume": 7291.0}, {"date": "2023-03-06", "close": 0.089, "volume": 85804.0}, {"date": "2023-03-07", "close": 0.086, "volume": 64196.0}, {"date": "2023-03-08", "close": 0.086, "volume": 25855.0}, {"date": "2023-03-10", "close": 0.087, "volume": 20481.0}, {"date": "2023-03-13", "close": 0.086, "volume": 121838.0}, {"date": "2023-03-14", "close": 0.085, "volume": 112061.0}, {"date": "2023-03-15", "close": 0.085, "volume": 168319.0}, {"date": "2023-03-16", "close": 0.082, "volume": 82079.0}, {"date": "2023-03-20", "close": 0.087, "volume": 93989.0}, {"date": "2023-03-21", "close": 0.086, "volume": 14460.0}, {"date": "2023-03-27", "close": 0.082, "volume": 13035.0}, {"date": "2023-03-28", "close": 0.08, "volume": 83827.0}, {"date": "2023-03-30", "close": 0.082, "volume": 6000.0}, {"date": "2023-03-31", "close": 0.085, "volume": 4000.0}, {"date": "2023-04-04", "close": 0.085, "volume": 230.0}, {"date": "2023-04-05", "close": 0.085, "volume": 87229.0}, {"date": "2023-04-11", "close": 0.085, "volume": 72.0}, {"date": "2023-04-14", "close": 0.087, "volume": 100000.0}, {"date": "2023-04-18", "close": 0.089, "volume": 126597.0}, {"date": "2023-04-19", "close": 0.086, "volume": 93572.0}, {"date": "2023-04-20", "close": 0.081, "volume": 90000.0}, {"date": "2023-04-28", "close": 0.079, "volume": 617828.0}, {"date": "2023-05-01", "close": 0.08, "volume": 25000.0}, {"date": "2023-05-02", "close": 0.081, "volume": 215048.0}, {"date": "2023-05-03", "close": 0.085, "volume": 141000.0}, {"date": "2023-05-04", "close": 0.081, "volume": 80000.0}, {"date": "2023-05-08", "close": 0.087, "volume": 43529.0}, {"date": "2023-05-09", "close": 0.089, "volume": 2076.0}, {"date": "2023-05-10", "close": 0.088, "volume": 6308.0}, {"date": "2023-05-12", "close": 0.088, "volume": 46500.0}, {"date": "2023-05-15", "close": 0.087, "volume": 900.0}, {"date": "2023-05-16", "close": 0.085, "volume": 17647.0}, {"date": "2023-05-17", "close": 0.083, "volume": 17930.0}, {"date": "2023-05-18", "close": 0.087, "volume": 25339.0}, {"date": "2023-05-19", "close": 0.085, "volume": 8164.0}, {"date": "2023-05-23", "close": 0.082, "volume": 9155.0}, {"date": "2023-05-26", "close": 0.082, "volume": 30340.0}, {"date": "2023-05-30", "close": 0.08, "volume": 623536.0}, {"date": "2023-05-31", "close": 0.08, "volume": 17645.0}, {"date": "2023-06-01", "close": 0.076, "volume": 56105.0}, {"date": "2023-06-02", "close": 0.08, "volume": 21181.0}, {"date": "2023-06-05", "close": 0.08, "volume": 66.0}, {"date": "2023-06-06", "close": 0.076, "volume": 59645.0}, {"date": "2023-06-07", "close": 0.078, "volume": 21624.0}, {"date": "2023-06-13", "close": 0.08, "volume": 32310.0}, {"date": "2023-06-14", "close": 0.077, "volume": 11426.0}, {"date": "2023-06-16", "close": 0.077, "volume": 31000.0}, {"date": "2023-06-19", "close": 0.077, "volume": 28250.0}, {"date": "2023-06-20", "close": 0.077, "volume": 9836.0}, {"date": "2023-06-21", "close": 0.077, "volume": 14000.0}, {"date": "2023-06-22", "close": 0.076, "volume": 85650.0}, {"date": "2023-06-26", "close": 0.076, "volume": 20000.0}, {"date": "2023-06-27", "close": 0.076, "volume": 100000.0}, {"date": "2023-06-28", "close": 0.078, "volume": 19800.0}, {"date": "2023-06-29", "close": 0.078, "volume": 24163.0}, {"date": "2023-06-30", "close": 0.075, "volume": 146988.0}, {"date": "2023-07-03", "close": 0.076, "volume": 34284.0}, {"date": "2023-07-04", "close": 0.075, "volume": 1460.0}, {"date": "2023-07-05", "close": 0.075, "volume": 13828.0}, {"date": "2023-07-06", "close": 0.075, "volume": 24874.0}, {"date": "2023-07-07", "close": 0.075, "volume": 66.0}, {"date": "2023-07-10", "close": 0.075, "volume": 29759.0}, {"date": "2023-07-11", "close": 0.095, "volume": 191695.0}, {"date": "2023-07-12", "close": 0.095, "volume": 132620.0}, {"date": "2023-07-17", "close": 0.09, "volume": 20563.0}, {"date": "2023-07-18", "close": 0.09, "volume": 54404.0}, {"date": "2023-07-19", "close": 0.086, "volume": 279062.0}, {"date": "2023-07-20", "close": 0.08, "volume": 43575.0}, {"date": "2023-07-21", "close": 0.084, "volume": 22041.0}, {"date": "2023-07-25", "close": 0.085, "volume": 45972.0}, {"date": "2023-07-26", "close": 0.083, "volume": 49442.0}, {"date": "2023-07-27", "close": 0.083, "volume": 21237.0}, {"date": "2023-07-28", "close": 0.083, "volume": 12500.0}, {"date": "2023-07-31", "close": 0.083, "volume": 57035.0}, {"date": "2023-08-01", "close": 0.083, "volume": 248745.0}, {"date": "2023-08-02", "close": 0.083, "volume": 69059.0}, {"date": "2023-08-04", "close": 0.083, "volume": 193081.0}, {"date": "2023-08-07", "close": 0.078, "volume": 157614.0}, {"date": "2023-08-08", "close": 0.078, "volume": 166557.0}, {"date": "2023-08-09", "close": 0.08, "volume": 50000.0}, {"date": "2023-08-11", "close": 0.08, "volume": 50000.0}, {"date": "2023-08-14", "close": 0.08, "volume": 99393.0}, {"date": "2023-08-15", "close": 0.08, "volume": 188114.0}, {"date": "2023-08-16", "close": 0.0785, "volume": 10000.0}, {"date": "2023-08-17", "close": 0.079, "volume": 282638.0}, {"date": "2023-08-18", "close": 0.078, "volume": 16743.0}, {"date": "2023-08-21", "close": 0.077, "volume": 266440.0}, {"date": "2023-08-22", "close": 0.076, "volume": 86065.0}, {"date": "2023-08-23", "close": 0.079, "volume": 231898.0}, {"date": "2023-08-24", "close": 0.075, "volume": 23157.0}, {"date": "2023-08-25", "close": 0.076, "volume": 82369.0}, {"date": "2023-08-28", "close": 0.075, "volume": 147266.0}, {"date": "2023-08-29", "close": 0.076, "volume": 64064.0}, {"date": "2023-09-01", "close": 0.072, "volume": 63935.0}, {"date": "2023-09-04", "close": 0.073, "volume": 184139.0}, {"date": "2023-09-06", "close": 0.077, "volume": 68683.0}, {"date": "2023-09-07", "close": 0.083, "volume": 114217.0}, {"date": "2023-09-08", "close": 0.083, "volume": 12000.0}, {"date": "2023-09-11", "close": 0.083, "volume": 13993.0}, {"date": "2023-09-12", "close": 0.083, "volume": 23945.0}, {"date": "2023-09-14", "close": 0.078, "volume": 10000.0}, {"date": "2023-09-18", "close": 0.077, "volume": 168587.0}, {"date": "2023-09-20", "close": 0.077, "volume": 8990.0}, {"date": "2023-09-22", "close": 0.076, "volume": 40000.0}, {"date": "2023-09-25", "close": 0.072, "volume": 74271.0}, {"date": "2023-09-27", "close": 0.074, "volume": 20739.0}, {"date": "2023-09-29", "close": 0.075, "volume": 15576.0}, {"date": "2023-10-03", "close": 0.073, "volume": 197500.0}, {"date": "2023-10-04", "close": 0.073, "volume": 6562.0}, {"date": "2023-10-05", "close": 0.07, "volume": 22211.0}, {"date": "2023-10-11", "close": 0.071, "volume": 25000.0}, {"date": "2023-10-12", "close": 0.072, "volume": 2.0}, {"date": "2023-10-18", "close": 0.072, "volume": 5257.0}, {"date": "2023-10-19", "close": 0.072, "volume": 3241.0}, {"date": "2023-10-20", "close": 0.069, "volume": 360491.0}, {"date": "2023-10-24", "close": 0.068, "volume": 36231.0}, {"date": "2023-10-25", "close": 0.064, "volume": 37000.0}, {"date": "2023-10-26", "close": 0.068, "volume": 28036.0}, {"date": "2023-10-27", "close": 0.07, "volume": 21912.0}, {"date": "2023-10-30", "close": 0.064, "volume": 147772.0}, {"date": "2023-11-01", "close": 0.065, "volume": 37584.0}, {"date": "2023-11-02", "close": 0.064, "volume": 3285.0}, {"date": "2023-11-06", "close": 0.065, "volume": 38000.0}, {"date": "2023-11-07", "close": 0.065, "volume": 500.0}, {"date": "2023-11-14", "close": 0.065, "volume": 11250.0}, {"date": "2023-11-15", "close": 0.065, "volume": 25300.0}, {"date": "2023-11-16", "close": 0.064, "volume": 137277.0}, {"date": "2023-11-17", "close": 0.064, "volume": 15000.0}, {"date": "2023-11-22", "close": 0.067, "volume": 14925.0}, {"date": "2023-11-23", "close": 0.076, "volume": 132045.0}, {"date": "2023-11-24", "close": 0.077, "volume": 143890.0}, {"date": "2023-11-27", "close": 0.071, "volume": 32660.0}, {"date": "2023-11-29", "close": 0.06, "volume": 473053.0}, {"date": "2023-11-30", "close": 0.06, "volume": 55198.0}, {"date": "2023-12-01", "close": 0.06, "volume": 63001.0}, {"date": "2023-12-04", "close": 0.057, "volume": 77559.0}, {"date": "2023-12-05", "close": 0.055, "volume": 183468.0}, {"date": "2023-12-06", "close": 0.06, "volume": 246797.0}, {"date": "2023-12-07", "close": 0.064, "volume": 23248.0}, {"date": "2023-12-08", "close": 0.064, "volume": 21422.0}, {"date": "2023-12-13", "close": 0.055, "volume": 35000.0}, {"date": "2023-12-14", "close": 0.06, "volume": 20036.0}, {"date": "2023-12-18", "close": 0.06, "volume": 43222.0}, {"date": "2023-12-20", "close": 0.062, "volume": 3500.0}, {"date": "2023-12-21", "close": 0.062, "volume": 115077.0}, {"date": "2023-12-22", "close": 0.064, "volume": 1200.0}, {"date": "2023-12-27", "close": 0.056, "volume": 175352.0}, {"date": "2024-01-03", "close": 0.061, "volume": 5555.0}, {"date": "2024-01-04", "close": 0.065, "volume": 4789.0}, {"date": "2024-01-11", "close": 0.061, "volume": 23712.0}, {"date": "2024-01-12", "close": 0.057, "volume": 37322.0}, {"date": "2024-01-15", "close": 0.058, "volume": 34256.0}, {"date": "2024-01-16", "close": 0.058, "volume": 36002.0}, {"date": "2024-01-17", "close": 0.058, "volume": 209.0}, {"date": "2024-01-18", "close": 0.058, "volume": 2631.0}, {"date": "2024-01-22", "close": 0.057, "volume": 103414.0}, {"date": "2024-01-23", "close": 0.058, "volume": 41455.0}, {"date": "2024-01-29", "close": 0.058, "volume": 43803.0}, {"date": "2024-01-31", "close": 0.056, "volume": 151874.0}, {"date": "2024-02-01", "close": 0.058, "volume": 80000.0}, {"date": "2024-02-02", "close": 0.053, "volume": 55555.0}, {"date": "2024-02-05", "close": 0.053, "volume": 15191.0}, {"date": "2024-02-07", "close": 0.053, "volume": 42132.0}, {"date": "2024-02-08", "close": 0.053, "volume": 9055.0}, {"date": "2024-02-09", "close": 0.05, "volume": 72041.0}, {"date": "2024-02-12", "close": 0.051, "volume": 39799.0}, {"date": "2024-02-15", "close": 0.05, "volume": 111787.0}, {"date": "2024-02-16", "close": 0.043, "volume": 165704.0}, {"date": "2024-02-20", "close": 0.05, "volume": 36165.0}, {"date": "2024-02-21", "close": 0.053, "volume": 47169.0}, {"date": "2024-02-22", "close": 0.05, "volume": 55176.0}, {"date": "2024-02-23", "close": 0.053, "volume": 18578.0}, {"date": "2024-02-27", "close": 0.053, "volume": 100.0}, {"date": "2024-03-01", "close": 0.047, "volume": 379033.0}, {"date": "2024-03-04", "close": 0.048, "volume": 16270.0}, {"date": "2024-03-05", "close": 0.047, "volume": 8773.0}, {"date": "2024-03-06", "close": 0.044, "volume": 310295.0}, {"date": "2024-03-07", "close": 0.043, "volume": 139711.0}, {"date": "2024-03-12", "close": 0.043, "volume": 51165.0}, {"date": "2024-03-13", "close": 0.04, "volume": 198834.0}, {"date": "2024-03-14", "close": 0.046, "volume": 92650.0}, {"date": "2024-03-19", "close": 0.043, "volume": 50.0}, {"date": "2024-03-21", "close": 0.043, "volume": 177298.0}, {"date": "2024-03-22", "close": 0.044, "volume": 290433.0}, {"date": "2024-03-26", "close": 0.044, "volume": 253600.0}, {"date": "2024-03-27", "close": 0.036, "volume": 592879.0}, {"date": "2024-04-02", "close": 0.04, "volume": 62100.0}, {"date": "2024-04-04", "close": 0.037, "volume": 23566.0}, {"date": "2024-04-05", "close": 0.037, "volume": 42934.0}, {"date": "2024-04-08", "close": 0.034, "volume": 696529.0}, {"date": "2024-04-11", "close": 0.033, "volume": 250962.0}, {"date": "2024-04-12", "close": 0.035, "volume": 1712.0}, {"date": "2024-04-15", "close": 0.036, "volume": 66549.0}, {"date": "2024-04-16", "close": 0.036, "volume": 140557.0}, {"date": "2024-04-17", "close": 0.037, "volume": 17910.0}, {"date": "2024-04-18", "close": 0.036, "volume": 55500.0}, {"date": "2024-04-19", "close": 0.036, "volume": 19124.0}, {"date": "2024-04-23", "close": 0.036, "volume": 121821.0}, {"date": "2024-04-29", "close": 0.037, "volume": 4800.0}, {"date": "2024-05-01", "close": 0.032, "volume": 244606.0}, {"date": "2024-05-02", "close": 0.03, "volume": 100000.0}, {"date": "2024-05-03", "close": 0.03, "volume": 108187.0}, {"date": "2024-05-06", "close": 0.033, "volume": 20000.0}, {"date": "2024-05-07", "close": 0.03, "volume": 183000.0}, {"date": "2024-05-08", "close": 0.03, "volume": 99015.0}, {"date": "2024-05-09", "close": 0.031, "volume": 90000.0}, {"date": "2024-05-10", "close": 0.032, "volume": 27332.0}, {"date": "2024-05-13", "close": 0.031, "volume": 621034.0}, {"date": "2024-05-14", "close": 0.031, "volume": 78983.0}, {"date": "2024-05-15", "close": 0.031, "volume": 792.0}, {"date": "2024-05-16", "close": 0.031, "volume": 33827.0}, {"date": "2024-05-20", "close": 0.031, "volume": 31639.0}, {"date": "2024-05-22", "close": 0.033, "volume": 52860.0}, {"date": "2024-05-23", "close": 0.033, "volume": 4411.0}, {"date": "2024-05-24", "close": 0.035, "volume": 8300.0}, {"date": "2024-06-04", "close": 0.033, "volume": 32443.0}, {"date": "2024-06-05", "close": 0.033, "volume": 294316.0}, {"date": "2024-06-06", "close": 0.034, "volume": 104265.0}, {"date": "2024-06-11", "close": 0.034, "volume": 110000.0}, {"date": "2024-06-12", "close": 0.034, "volume": 15000.0}, {"date": "2024-06-13", "close": 0.035, "volume": 108500.0}, {"date": "2024-06-14", "close": 0.034, "volume": 30620.0}, {"date": "2024-06-19", "close": 0.035, "volume": 100000.0}, {"date": "2024-06-20", "close": 0.035, "volume": 70000.0}, {"date": "2024-06-21", "close": 0.036, "volume": 40000.0}, {"date": "2024-06-24", "close": 0.036, "volume": 16497.0}, {"date": "2024-06-26", "close": 0.037, "volume": 90007.0}, {"date": "2024-06-28", "close": 0.035, "volume": 983915.0}, {"date": "2024-07-03", "close": 0.035, "volume": 115880.0}, {"date": "2024-07-04", "close": 0.032, "volume": 43181.0}, {"date": "2024-07-05", "close": 0.034, "volume": 107849.0}, {"date": "2024-07-10", "close": 0.033, "volume": 27000.0}, {"date": "2024-07-12", "close": 0.035, "volume": 43571.0}, {"date": "2024-07-15", "close": 0.033, "volume": 257844.0}, {"date": "2024-07-16", "close": 0.033, "volume": 12479.0}, {"date": "2024-07-17", "close": 0.036, "volume": 598.0}, {"date": "2024-07-22", "close": 0.038, "volume": 132429.0}, {"date": "2024-07-24", "close": 0.036, "volume": 179126.0}, {"date": "2024-07-25", "close": 0.037, "volume": 512971.0}, {"date": "2024-07-26", "close": 0.036, "volume": 129455.0}, {"date": "2024-07-29", "close": 0.037, "volume": 114234.0}, {"date": "2024-07-30", "close": 0.036, "volume": 1220.0}, {"date": "2024-07-31", "close": 0.036, "volume": 470.0}, {"date": "2024-08-01", "close": 0.036, "volume": 27777.0}, {"date": "2024-08-05", "close": 0.034, "volume": 253132.0}, {"date": "2024-08-06", "close": 0.033, "volume": 23339.0}, {"date": "2024-08-07", "close": 0.034, "volume": 29411.0}, {"date": "2024-08-08", "close": 0.034, "volume": 30003.0}, {"date": "2024-08-09", "close": 0.034, "volume": 206352.0}, {"date": "2024-08-12", "close": 0.036, "volume": 93648.0}, {"date": "2024-08-15", "close": 0.036, "volume": 35280.0}, {"date": "2024-08-21", "close": 0.036, "volume": 425.0}, {"date": "2024-08-22", "close": 0.036, "volume": 3.0}, {"date": "2024-08-26", "close": 0.034, "volume": 1315.0}, {"date": "2024-08-27", "close": 0.03, "volume": 43685.0}, {"date": "2024-08-28", "close": 0.034, "volume": 230.0}, {"date": "2024-08-29", "close": 0.033, "volume": 239923.0}, {"date": "2024-09-03", "close": 0.033, "volume": 169650.0}, {"date": "2024-09-05", "close": 0.033, "volume": 11204.0}, {"date": "2024-09-06", "close": 0.036, "volume": 327526.0}, {"date": "2024-09-09", "close": 0.037, "volume": 195752.0}, {"date": "2024-09-12", "close": 0.037, "volume": 1.0}, {"date": "2024-09-13", "close": 0.039, "volume": 252.0}, {"date": "2024-09-16", "close": 0.036, "volume": 4452.0}, {"date": "2024-09-17", "close": 0.034, "volume": 1.0}, {"date": "2024-09-19", "close": 0.037, "volume": 140100.0}, {"date": "2024-09-24", "close": 0.037, "volume": 2.0}, {"date": "2024-09-25", "close": 0.037, "volume": 13821.0}, {"date": "2024-09-26", "close": 0.043, "volume": 190970.0}, {"date": "2024-09-27", "close": 0.041, "volume": 33299.0}, {"date": "2024-10-01", "close": 0.042, "volume": 10.0}, {"date": "2024-10-02", "close": 0.038, "volume": 300.0}, {"date": "2024-10-03", "close": 0.04, "volume": 13845.0}, {"date": "2024-10-07", "close": 0.04, "volume": 54092.0}, {"date": "2024-10-08", "close": 0.035, "volume": 85000.0}, {"date": "2024-10-09", "close": 0.035, "volume": 72794.0}, {"date": "2024-10-14", "close": 0.035, "volume": 621113.0}, {"date": "2024-10-15", "close": 0.037, "volume": 269997.0}, {"date": "2024-10-17", "close": 0.037, "volume": 3.0}, {"date": "2024-10-21", "close": 0.035, "volume": 19265.0}, {"date": "2024-10-22", "close": 0.033, "volume": 98532.0}, {"date": "2024-10-29", "close": 0.03, "volume": 557411.0}, {"date": "2024-10-30", "close": 0.03, "volume": 294868.0}, {"date": "2024-10-31", "close": 0.03, "volume": 87587.0}, {"date": "2024-11-01", "close": 0.03, "volume": 11.0}, {"date": "2024-11-05", "close": 0.025, "volume": 100013.0}, {"date": "2024-11-06", "close": 0.027, "volume": 80000.0}, {"date": "2024-11-07", "close": 0.03, "volume": 49000.0}, {"date": "2024-11-11", "close": 0.03, "volume": 317.0}, {"date": "2024-11-12", "close": 0.03, "volume": 311.0}, {"date": "2024-11-13", "close": 0.03, "volume": 311.0}, {"date": "2024-11-14", "close": 0.029, "volume": 63477.0}, {"date": "2024-11-15", "close": 0.03, "volume": 311.0}, {"date": "2024-11-18", "close": 0.03, "volume": 1170.0}, {"date": "2024-11-19", "close": 0.03, "volume": 51981.0}, {"date": "2024-11-20", "close": 0.029, "volume": 59420.0}, {"date": "2024-11-21", "close": 0.029, "volume": 116258.0}, {"date": "2024-11-22", "close": 0.028, "volume": 190813.0}, {"date": "2024-11-25", "close": 0.031, "volume": 255941.0}, {"date": "2024-11-26", "close": 0.034, "volume": 135796.0}, {"date": "2024-11-27", "close": 0.033, "volume": 10.0}, {"date": "2024-11-28", "close": 0.036, "volume": 149276.0}, {"date": "2024-11-29", "close": 0.036, "volume": 101829.0}, {"date": "2024-12-02", "close": 0.036, "volume": 67609.0}, {"date": "2024-12-04", "close": 0.037, "volume": 51266.0}, {"date": "2024-12-05", "close": 0.037, "volume": 216.0}, {"date": "2024-12-06", "close": 0.036, "volume": 1.0}, {"date": "2024-12-09", "close": 0.036, "volume": 37986.0}, {"date": "2024-12-10", "close": 0.038, "volume": 9027.0}, {"date": "2024-12-12", "close": 0.035, "volume": 659.0}, {"date": "2024-12-13", "close": 0.034, "volume": 42268.0}, {"date": "2024-12-16", "close": 0.034, "volume": 15527.0}, {"date": "2024-12-17", "close": 0.034, "volume": 329.0}, {"date": "2024-12-18", "close": 0.033, "volume": 437205.0}, {"date": "2024-12-19", "close": 0.0315, "volume": 64484.0}, {"date": "2024-12-20", "close": 0.034, "volume": 549.0}, {"date": "2024-12-23", "close": 0.032, "volume": 798.0}, {"date": "2024-12-24", "close": 0.032, "volume": 24258.0}, {"date": "2024-12-27", "close": 0.031, "volume": 16503.0}, {"date": "2024-12-30", "close": 0.029, "volume": 149971.0}, {"date": "2024-12-31", "close": 0.03, "volume": 5000.0}, {"date": "2025-01-02", "close": 0.031, "volume": 4.0}, {"date": "2025-01-03", "close": 0.032, "volume": 20480.0}, {"date": "2025-01-06", "close": 0.03, "volume": 20479.0}, {"date": "2025-01-07", "close": 0.03, "volume": 7852.0}, {"date": "2025-01-09", "close": 0.0295, "volume": 3.0}, {"date": "2025-01-10", "close": 0.029, "volume": 52287.0}, {"date": "2025-01-13", "close": 0.029, "volume": 343417.0}, {"date": "2025-01-14", "close": 0.032, "volume": 255750.0}, {"date": "2025-01-21", "close": 0.028, "volume": 26567.0}, {"date": "2025-01-23", "close": 0.032, "volume": 57558.0}, {"date": "2025-01-24", "close": 0.034, "volume": 26885.0}, {"date": "2025-01-28", "close": 0.034, "volume": 116.0}, {"date": "2025-01-30", "close": 0.031, "volume": 73846.0}, {"date": "2025-01-31", "close": 0.029, "volume": 68501.0}, {"date": "2025-02-03", "close": 0.029, "volume": 121771.0}, {"date": "2025-02-10", "close": 0.027, "volume": 15370.0}, {"date": "2025-02-11", "close": 0.026, "volume": 39630.0}, {"date": "2025-02-12", "close": 0.026, "volume": 6174.0}, {"date": "2025-02-13", "close": 0.025, "volume": 292542.0}, {"date": "2025-02-14", "close": 0.025, "volume": 200000.0}, {"date": "2025-02-18", "close": 0.024, "volume": 603244.0}, {"date": "2025-02-19", "close": 0.025, "volume": 645565.0}, {"date": "2025-02-24", "close": 0.024, "volume": 12661.0}, {"date": "2025-02-25", "close": 0.024, "volume": 12339.0}, {"date": "2025-02-26", "close": 0.027, "volume": 182002.0}, {"date": "2025-02-27", "close": 0.026, "volume": 216000.0}, {"date": "2025-02-28", "close": 0.023, "volume": 403299.0}, {"date": "2025-03-05", "close": 0.022, "volume": 159275.0}, {"date": "2025-03-06", "close": 0.024, "volume": 171666.0}, {"date": "2025-03-10", "close": 0.021, "volume": 7527.0}, {"date": "2025-03-11", "close": 0.023, "volume": 538352.0}, {"date": "2025-03-12", "close": 0.024, "volume": 257253.0}, {"date": "2025-03-13", "close": 0.025, "volume": 28931.0}, {"date": "2025-03-14", "close": 0.026, "volume": 19500.0}, {"date": "2025-03-18", "close": 0.024, "volume": 4166.0}, {"date": "2025-03-19", "close": 0.023, "volume": 93080.0}, {"date": "2025-03-20", "close": 0.022, "volume": 154575.0}, {"date": "2025-03-21", "close": 0.021, "volume": 154644.0}, {"date": "2025-03-24", "close": 0.021, "volume": 280182.0}, {"date": "2025-03-26", "close": 0.022, "volume": 242345.0}, {"date": "2025-03-27", "close": 0.021, "volume": 393867.0}, {"date": "2025-03-28", "close": 0.021, "volume": 260000.0}, {"date": "2025-03-31", "close": 0.022, "volume": 186974.0}, {"date": "2025-04-04", "close": 0.02, "volume": 123977.0}, {"date": "2025-04-07", "close": 0.018, "volume": 798185.0}, {"date": "2025-04-08", "close": 0.016, "volume": 580720.0}, {"date": "2025-04-09", "close": 0.015, "volume": 35000.0}, {"date": "2025-04-10", "close": 0.015, "volume": 250000.0}, {"date": "2025-04-11", "close": 0.015, "volume": 888.0}, {"date": "2025-04-14", "close": 0.015, "volume": 390000.0}, {"date": "2025-04-16", "close": 0.016, "volume": 2778.0}, {"date": "2025-04-17", "close": 0.02, "volume": 165949.0}, {"date": "2025-04-23", "close": 0.017, "volume": 256695.0}, {"date": "2025-04-28", "close": 0.016, "volume": 145148.0}, {"date": "2025-04-29", "close": 0.017, "volume": 546373.0}, {"date": "2025-04-30", "close": 0.018, "volume": 352442.0}, {"date": "2025-05-05", "close": 0.019, "volume": 53001.0}, {"date": "2025-05-06", "close": 0.016, "volume": 75001.0}, {"date": "2025-05-07", "close": 0.015, "volume": 458824.0}, {"date": "2025-05-12", "close": 0.016, "volume": 150000.0}, {"date": "2025-05-14", "close": 0.014, "volume": 457725.0}, {"date": "2025-05-15", "close": 0.017, "volume": 4661234.0}, {"date": "2025-05-16", "close": 0.017, "volume": 404869.0}, {"date": "2025-05-19", "close": 0.017, "volume": 975219.0}, {"date": "2025-05-20", "close": 0.021, "volume": 770188.0}, {"date": "2025-05-21", "close": 0.017, "volume": 458091.0}, {"date": "2025-05-22", "close": 0.016, "volume": 212548.0}, {"date": "2025-05-26", "close": 0.018, "volume": 101857.0}, {"date": "2025-05-27", "close": 0.019, "volume": 80588.0}, {"date": "2025-05-29", "close": 0.016, "volume": 35765.0}, {"date": "2025-06-02", "close": 0.02, "volume": 446928.0}, {"date": "2025-06-04", "close": 0.017, "volume": 93112.0}, {"date": "2025-06-10", "close": 0.017, "volume": 14112.0}, {"date": "2025-06-11", "close": 0.017, "volume": 371941.0}, {"date": "2025-06-12", "close": 0.018, "volume": 13500.0}, {"date": "2025-06-13", "close": 0.022, "volume": 1335353.0}, {"date": "2025-06-17", "close": 0.02, "volume": 111452.0}, {"date": "2025-06-19", "close": 0.019, "volume": 1465823.0}, {"date": "2025-06-20", "close": 0.018, "volume": 57329.0}, {"date": "2025-06-23", "close": 0.018, "volume": 432058.0}, {"date": "2025-06-25", "close": 0.018, "volume": 25423.0}, {"date": "2025-06-26", "close": 0.018, "volume": 100000.0}, {"date": "2025-06-27", "close": 0.018, "volume": 114578.0}, {"date": "2025-06-30", "close": 0.017, "volume": 366901.0}, {"date": "2025-07-01", "close": 0.018, "volume": 1389.0}, {"date": "2025-07-02", "close": 0.018, "volume": 28155.0}, {"date": "2025-07-03", "close": 0.017, "volume": 6.0}, {"date": "2025-07-07", "close": 0.018, "volume": 21348.0}, {"date": "2025-07-09", "close": 0.017, "volume": 689190.0}, {"date": "2025-07-10", "close": 0.017, "volume": 61226.0}, {"date": "2025-07-11", "close": 0.018, "volume": 5599.0}, {"date": "2025-07-21", "close": 0.018, "volume": 94551.0}, {"date": "2025-07-25", "close": 0.017, "volume": 6000.0}, {"date": "2025-07-28", "close": 0.021, "volume": 406606.0}, {"date": "2025-07-29", "close": 0.021, "volume": 8.0}, {"date": "2025-07-30", "close": 0.02, "volume": 987.0}, {"date": "2025-07-31", "close": 0.021, "volume": 375000.0}, {"date": "2025-08-01", "close": 0.024, "volume": 1549072.0}, {"date": "2025-08-04", "close": 0.022, "volume": 205245.0}, {"date": "2025-08-07", "close": 0.024, "volume": 144858.0}, {"date": "2025-08-08", "close": 0.024, "volume": 9642.0}, {"date": "2025-08-11", "close": 0.026, "volume": 210882.0}, {"date": "2025-08-12", "close": 0.026, "volume": 66461.0}, {"date": "2025-08-14", "close": 0.026, "volume": 49992.0}, {"date": "2025-08-15", "close": 0.026, "volume": 210937.0}, {"date": "2025-08-19", "close": 0.02, "volume": 300851.0}, {"date": "2025-08-20", "close": 0.022, "volume": 4.0}, {"date": "2025-08-21", "close": 0.023, "volume": 40000.0}, {"date": "2025-08-22", "close": 0.025, "volume": 40000.0}, {"date": "2025-08-25", "close": 0.026, "volume": 9500.0}, {"date": "2025-08-26", "close": 0.028, "volume": 18733.0}, {"date": "2025-08-27", "close": 0.026, "volume": 49734.0}, {"date": "2025-09-01", "close": 0.035, "volume": 380016.0}, {"date": "2025-09-02", "close": 0.03, "volume": 115077.0}, {"date": "2025-09-03", "close": 0.04, "volume": 613641.0}, {"date": "2025-09-04", "close": 0.042, "volume": 416470.0}, {"date": "2025-09-05", "close": 0.045, "volume": 212008.0}, {"date": "2025-09-08", "close": 0.05, "volume": 84602.0}, {"date": "2025-09-10", "close": 0.047, "volume": 414486.0}, {"date": "2025-09-11", "close": 0.045, "volume": 583654.0}, {"date": "2025-09-12", "close": 0.046, "volume": 382416.0}, {"date": "2025-09-15", "close": 0.046, "volume": 97.0}, {"date": "2025-09-16", "close": 0.046, "volume": 11000.0}, {"date": "2025-09-18", "close": 0.046, "volume": 12244.0}, {"date": "2025-09-22", "close": 0.039, "volume": 395335.0}, {"date": "2025-09-23", "close": 0.039, "volume": 12825.0}, {"date": "2025-09-24", "close": 0.033, "volume": 123679.0}, {"date": "2025-09-25", "close": 0.035, "volume": 499401.0}, {"date": "2025-09-29", "close": 0.037, "volume": 65000.0}, {"date": "2025-10-01", "close": 0.038, "volume": 250000.0}, {"date": "2025-10-02", "close": 0.04, "volume": 100596.0}, {"date": "2025-10-03", "close": 0.038, "volume": 64592.0}, {"date": "2025-10-08", "close": 0.039, "volume": 13019.0}, {"date": "2025-10-09", "close": 0.039, "volume": 5882.0}, {"date": "2025-10-10", "close": 0.038, "volume": 190341.0}, {"date": "2025-10-13", "close": 0.033, "volume": 496191.0}, {"date": "2025-10-14", "close": 0.032, "volume": 60000.0}, {"date": "2025-10-15", "close": 0.033, "volume": 150000.0}, {"date": "2025-10-16", "close": 0.033, "volume": 229583.0}, {"date": "2025-10-20", "close": 0.033, "volume": 238.0}, {"date": "2025-10-21", "close": 0.033, "volume": 22543.0}, {"date": "2025-10-23", "close": 0.033, "volume": 127635.0}, {"date": "2025-10-24", "close": 0.03, "volume": 700000.0}, {"date": "2025-10-27", "close": 0.03, "volume": 71488.0}, {"date": "2025-10-30", "close": 0.03, "volume": 319287.0}, {"date": "2025-10-31", "close": 0.028, "volume": 210641.0}, {"date": "2025-11-03", "close": 0.033, "volume": 322803.0}, {"date": "2025-11-06", "close": 0.032, "volume": 109680.0}, {"date": "2025-11-07", "close": 0.027, "volume": 92389.0}, {"date": "2025-11-11", "close": 0.027, "volume": 40000.0}, {"date": "2025-11-12", "close": 0.025, "volume": 654969.0}, {"date": "2025-11-19", "close": 0.026, "volume": 391517.0}, {"date": "2025-11-25", "close": 0.025, "volume": 632600.0}, {"date": "2025-12-02", "close": 0.029, "volume": 170179.0}, {"date": "2025-12-09", "close": 0.028, "volume": 101150.0}, {"date": "2025-12-12", "close": 0.027, "volume": 80008.0}, {"date": "2025-12-16", "close": 0.027, "volume": 3340.0}, {"date": "2025-12-17", "close": 0.029, "volume": 200000.0}, {"date": "2025-12-18", "close": 0.029, "volume": 441704.0}, {"date": "2025-12-19", "close": 0.029, "volume": 200000.0}, {"date": "2025-12-22", "close": 0.031, "volume": 255816.0}, {"date": "2025-12-24", "close": 0.033, "volume": 558614.0}, {"date": "2025-12-29", "close": 0.035, "volume": 710861.0}, {"date": "2025-12-30", "close": 0.037, "volume": 1013409.0}, {"date": "2026-01-05", "close": 0.037, "volume": 116.0}, {"date": "2026-01-07", "close": 0.032, "volume": 173298.0}, {"date": "2026-01-08", "close": 0.03, "volume": 300000.0}, {"date": "2026-01-09", "close": 0.031, "volume": 50042.0}, {"date": "2026-01-15", "close": 0.034, "volume": 200127.0}, {"date": "2026-01-16", "close": 0.035, "volume": 700006.0}, {"date": "2026-01-19", "close": 0.034, "volume": 88668.0}, {"date": "2026-01-21", "close": 0.037, "volume": 279128.0}, {"date": "2026-01-22", "close": 0.034, "volume": 421633.0}, {"date": "2026-01-28", "close": 0.035, "volume": 212300.0}, {"date": "2026-01-29", "close": 0.03, "volume": 1228346.0}, {"date": "2026-02-02", "close": 0.033, "volume": 190434.0}, {"date": "2026-02-04", "close": 0.027, "volume": 300000.0}, {"date": "2026-02-05", "close": 0.027, "volume": 10000.0}, {"date": "2026-02-06", "close": 0.027, "volume": 21309.0}, {"date": "2026-02-09", "close": 0.027, "volume": 42121.0}, {"date": "2026-02-13", "close": 0.027, "volume": 20000.0}, {"date": "2026-02-16", "close": 0.027, "volume": 60000.0}, {"date": "2026-02-17", "close": 0.027, "volume": 64673.0}, {"date": "2026-02-23", "close": 0.024, "volume": 56422.0}, {"date": "2026-02-24", "close": 0.022, "volume": 500000.0}, {"date": "2026-02-25", "close": 0.021, "volume": 47650.0}, {"date": "2026-02-26", "close": 0.02, "volume": 100000.0}, {"date": "2026-02-27", "close": 0.02, "volume": 5700.0}, {"date": "2026-03-02", "close": 0.023, "volume": 54908.0}, {"date": "2026-03-03", "close": 0.023, "volume": 2000.0}, {"date": "2026-03-09", "close": 0.023, "volume": 70000.0}, {"date": "2026-03-10", "close": 0.026, "volume": 83235.0}, {"date": "2026-03-13", "close": 0.023, "volume": 123424.0}, {"date": "2026-03-16", "close": 0.02, "volume": 68778.0}, {"date": "2026-03-18", "close": 0.021, "volume": 30000.0}, {"date": "2026-03-26", "close": 0.021, "volume": 194.0}, {"date": "2026-03-30", "close": 0.019, "volume": 246252.0}, {"date": "2026-03-31", "close": 0.02, "volume": 49602.0}, {"date": "2026-04-07", "close": 0.019, "volume": 32909.0}, {"date": "2026-04-10", "close": 0.02, "volume": 10000.0}, {"date": "2026-04-15", "close": 0.02, "volume": 8000.0}, {"date": "2026-04-16", "close": 0.022, "volume": 9000.0}, {"date": "2026-04-17", "close": 0.025, "volume": 244990.0}, {"date": "2026-04-20", "close": 0.028, "volume": 124668.0}, {"date": "2026-04-22", "close": 0.027, "volume": 38250.0}, {"date": "2026-04-23", "close": 0.023, "volume": 41899.0}, {"date": "2026-04-29", "close": 0.023, "volume": 43275.0}, {"date": "2026-04-30", "close": 0.025, "volume": 164824.0}, {"date": "2026-05-04", "close": 0.02, "volume": 402043.0}, {"date": "2026-05-11", "close": 0.021, "volume": 200000.0}, {"date": "2026-05-12", "close": 0.02, "volume": 437691.0}, {"date": "2026-05-13", "close": 0.02, "volume": 500000.0}, {"date": "2026-05-15", "close": 0.02, "volume": 3.0}, {"date": "2026-05-18", "close": 0.018, "volume": 650456.0}, {"date": "2026-05-22", "close": 0.019, "volume": 782173.0}, {"date": "2026-05-25", "close": 0.019, "volume": 211.0}, {"date": "2026-05-26", "close": 0.019, "volume": 208045.0}, {"date": "2026-05-27", "close": 0.02, "volume": 52221.0}, {"date": "2026-05-28", "close": 0.018, "volume": 132642.0}, {"date": "2026-05-29", "close": 0.02, "volume": 3414.0}, {"date": "2026-06-02", "close": 0.019, "volume": 299488.0}, {"date": "2026-06-03", "close": 0.019, "volume": 60485.0}, {"date": "2026-06-05", "close": 0.019, "volume": 169685.0}, {"date": "2026-06-09", "close": 0.019, "volume": 20000.0}, {"date": "2026-06-11", "close": 0.02, "volume": 10000.0}, {"date": "2026-06-15", "close": 0.02, "volume": 868393.0}, {"date": "2026-06-19", "close": 0.023, "volume": 361285.0}, {"date": "2026-06-26", "close": 0.023, "volume": 2525.0}, {"date": "2026-06-29", "close": 0.023, "volume": 60584.0}, {"date": "2026-06-30", "close": 0.023, "volume": 200564.0}, {"date": "2026-07-01", "close": 0.024, "volume": 71081.0}, {"date": "2026-07-02", "close": 0.024, "volume": 420720.0}, {"date": "2026-07-07", "close": 0.039, "volume": 1082193.0}, {"date": "2026-07-08", "close": 0.039, "volume": 45771.0}, {"date": "2026-07-09", "close": 0.039, "volume": 44704.0}, {"date": "2026-07-10", "close": 0.04, "volume": 121000.0}, {"date": "2026-07-13", "close": 0.039, "volume": 152044.0}, {"date": "2026-07-14", "close": 0.039, "volume": 53252.0}, {"date": "2026-07-15", "close": 0.039, "volume": 579.0}, {"date": "2026-07-16", "close": 0.039, "volume": 155555.0}, {"date": "2026-07-17", "close": 0.039, "volume": 237230.0}, {"date": "2026-07-20", "close": 0.039, "volume": 790183.0}, {"date": "2026-07-21", "close": 0.04, "volume": 485810.0}, {"date": "2026-07-23", "close": 0.04, "volume": 14190.0}, {"date": "2026-07-24", "close": 0.039, "volume": 15000.0}, {"date": "2026-07-27", "close": 0.04, "volume": 52486.0}, {"date": "2026-07-28", "close": 0.04, "volume": 247514.0}, {"date": "2026-07-29", "close": 0.038, "volume": 21428.0}, {"date": "2026-08-03", "close": 0.042, "volume": 310000.0}, {"date": "2026-08-04", "close": 0.041, "volume": 212874.0}], "refreshing": true}