{"ticker": "AER", "overview": {"name": "Aeeris Ltd", "country": "Australia", "industry": "Media & Entertainment"}, "description": "Aeeris Ltd trades as AER on the ASX and is registered in Australia, classified under Media & Entertainment. Provision of warning alerts and forecasting services to individuals, Small Business, Large Business & Corporations across Australia and Internationally. Privy Trades holds 23 insider filings for the company, from May 2026 to August 2026. Across those, 5 insiders disclosed 6 sales totalling $21.41M. We also hold 45 ASX director and substantial-holder notices naming 2 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 400.0, "sell_n": 0, "sell_sum": 0, "net": 400.0, "insiders": 1, "first_date": "2026-04-10", "last_date": "2026-04-10"}, "metrics": {"ticker": "AER", "has_prices": true, "as_of": "2026-08-21", "last": 0.06, "prev_close": 0.06, "change": 0.0, "change_pct": 0.0, "session_volume": 9900.0, "vwap_5": 0.05962549803780593, "vwap_20": 0.06743868878358897, "vwap_60": 0.07911512075686775, "vwap_250": 0.07166588152053133, "high_52w": 0.1, "low_52w": 0.051, "avg_volume_20": 126970.65, "sessions": 400, "market_cap": {"value": 5252723.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144540", "src": "ASX", "ticker": "AER", "cik": "", "company": "Aeeris Ltd", "company_raw": "Aeeris Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AER", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144540", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51349}, {"id": "ASXSH-03140481", "src": "ASX", "ticker": "AER", "cik": "", "company": "Aeeris Ltd", "company_raw": "Aeeris Ltd", "who": "DMX Asset Management Limited", "who_key": "DMX Asset Management Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: DMX Asset Management Limited lifts AER 13.11% to 19.44%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140481", "trade_date": "", "timestamp": "2026-09-27", "mins": 52789}, {"id": "ASX-03144116", "src": "ASX", "ticker": "AER", "cik": "", "company": "Aeeris Ltd", "company_raw": "Aeeris Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AER", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144116", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55669}, {"id": "ASX3Y-03078342-1", "src": "ASX", "ticker": "AER", "cik": "", "company": "Aeeris Ltd", "company_raw": "Aeeris Ltd", "who": "Henrik Thorup", "who_key": "Henrik Thorup", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200.0, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $200 of AER", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03078342", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297589}, {"id": "ASX3Y-03078342-2", "src": "ASX", "ticker": "AER", "cik": "", "company": "Aeeris Ltd", "company_raw": "Aeeris Ltd", "who": "Henrik Thorup", "who_key": "Henrik Thorup", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200.0, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $200 of AER", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03078342", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297589}], "recent_buys": [{"id": "ASX3Y-03078342-1", "src": "ASX", "ticker": "AER", "cik": "", "company": "Aeeris Ltd", "company_raw": "Aeeris Ltd", "who": "Henrik Thorup", "who_key": "Henrik Thorup", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200.0, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $200 of AER", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03078342", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297589}, {"id": "ASX3Y-03078342-2", "src": "ASX", "ticker": "AER", "cik": "", "company": "Aeeris Ltd", "company_raw": "Aeeris Ltd", "who": "Henrik Thorup", "who_key": "Henrik Thorup", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200.0, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $200 of AER", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03078342", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297589}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "DMX Asset Management Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.44, "notice_date": "2026-09-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140481-2A1699697", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr. Henrik Thorup", "notice_type": "3Y", "direct_shares": 6000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140057-2A1699452", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr. Henrik Thorup", "notice_type": "3Y", "direct_shares": 6000000.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Enspiro Consulting Group Pty Ltd <The Thorup Family A/C> The director is a director of th", "pct": null, "notice_date": "2026-04-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03078342-2A1666276", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145052-2A1702236", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-16", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-02", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-11", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-19", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-25", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-13", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-30", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-01", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-03", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-09", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-13", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-25", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-25", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-27", "source_url": "https://www.marketindex.com.au/asx/aer", "needs_ocr": 0}], "directors": [{"name": "Mr. Henrik Thorup", "first_seen": "2026-04-13", "last_seen": "2026-09-25", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Henrik Thorup", "who_key": "Henrik Thorup", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 400.0, "sold": 0, "net": 400.0, "trades": 2, "top_score": 16.0, "lean": "buying", "history": [{"action": "BUY", "amount": 200.0, "date": "2026-04-10", "score": 16.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03078342"}, {"action": "BUY", "amount": 200.0, "date": "2026-04-10", "score": 16.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03078342"}], "latest": {"action": "BUY", "amount": 200.0, "date": "2026-04-10", "score": 16.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03078342"}}], "activity": [], "announcements": [{"date": "2026-10-27", "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/2924-03154056-2A1706495"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Array Technologies Teams with Aeeris", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152933-2A1706044"}, {"date": "2026-10-22", "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/2924-03151997-2A1705689"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145052-2A1702236"}, {"date": "2026-09-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140481-2A1699697"}], "performance": {"ticker": "AER", "has_prices": true, "summary": {"n": 3, "avg": -0.9995025385488588, "win_rate": 0.0, "best": -0.9994696166085771, "worst": -0.9995189995189996, "as_of": "2026-10-27"}, "buys": [{"who": "Henrik Thorup", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200.0, "date": "2026-04-10", "score": 16.0, "ref_price": 145.53, "return": -0.9995189995189996}, {"who": "Henrik Thorup", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200.0, "date": "2026-04-10", "score": 16.0, "ref_price": 145.53, "return": -0.9995189995189996}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 131.98, "return": -0.9994696166085771}]}, "price_series": [{"date": "2015-04-01", "close": 0.23, "volume": 824259.0}, {"date": "2015-04-02", "close": 0.23, "volume": 51157.0}, {"date": "2015-04-07", "close": 0.21, "volume": 451080.0}, {"date": "2015-04-08", "close": 0.2, "volume": 23302.0}, {"date": "2015-04-09", "close": 0.21, "volume": 200718.0}, {"date": "2015-04-10", "close": 0.21, "volume": 75260.0}, {"date": "2015-04-13", "close": 0.21, "volume": 108387.0}, {"date": "2015-04-15", "close": 0.21, "volume": 50000.0}, {"date": "2015-04-17", "close": 0.205, "volume": 11200.0}, {"date": "2015-04-20", "close": 0.2, "volume": 100000.0}, {"date": "2015-04-22", "close": 0.2, "volume": 5000.0}, {"date": "2015-04-23", "close": 0.2, "volume": 100000.0}, {"date": "2015-04-24", "close": 0.2, "volume": 40000.0}, {"date": "2015-04-27", "close": 0.2, "volume": 170000.0}, {"date": "2015-04-28", "close": 0.2, "volume": 3000.0}, {"date": "2015-04-29", "close": 0.19, "volume": 105260.0}, {"date": "2015-04-30", "close": 0.2, "volume": 25648.0}, {"date": "2015-05-01", "close": 0.205, "volume": 20800.0}, {"date": "2015-05-04", "close": 0.24, "volume": 282250.0}, {"date": "2015-05-05", "close": 0.23, "volume": 90000.0}, {"date": "2015-05-06", "close": 0.235, "volume": 79000.0}, {"date": "2015-05-07", "close": 0.24, "volume": 23000.0}, {"date": "2015-05-08", "close": 0.24, "volume": 4631.0}, {"date": "2015-05-11", "close": 0.235, "volume": 25631.0}, {"date": "2015-05-12", "close": 0.235, "volume": 64000.0}, {"date": "2015-05-13", "close": 0.23, "volume": 70000.0}, {"date": "2015-05-14", "close": 0.235, "volume": 40000.0}, {"date": "2015-05-15", "close": 0.235, "volume": 77765.0}, {"date": "2015-05-19", "close": 0.23, "volume": 132000.0}, {"date": "2015-05-21", "close": 0.22, "volume": 12500.0}, {"date": "2015-05-26", "close": 0.21, "volume": 63500.0}, {"date": "2015-05-29", "close": 0.21, "volume": 2500.0}, {"date": "2015-06-03", "close": 0.2, "volume": 22500.0}, {"date": "2015-06-09", "close": 0.21, "volume": 29735.0}, {"date": "2015-06-10", "close": 0.205, "volume": 5000.0}, {"date": "2015-06-17", "close": 0.18, "volume": 12765.0}, {"date": "2015-06-19", "close": 0.205, "volume": 30000.0}, {"date": "2015-06-25", "close": 0.18, "volume": 2250.0}, {"date": "2015-06-26", "close": 0.185, "volume": 5000.0}, {"date": "2015-06-29", "close": 0.18, "volume": 155250.0}, {"date": "2015-07-03", "close": 0.195, "volume": 104000.0}, {"date": "2015-07-08", "close": 0.175, "volume": 5000.0}, {"date": "2015-07-09", "close": 0.175, "volume": 23000.0}, {"date": "2015-07-13", "close": 0.165, "volume": 150000.0}, {"date": "2015-07-14", "close": 0.165, "volume": 87750.0}, {"date": "2015-07-28", "close": 0.15, "volume": 55000.0}, {"date": "2015-07-31", "close": 0.15, "volume": 25000.0}, {"date": "2015-08-06", "close": 0.15, "volume": 586.0}, {"date": "2015-08-10", "close": 0.15, "volume": 10000.0}, {"date": "2015-08-11", "close": 0.15, "volume": 461.0}, {"date": "2015-08-13", "close": 0.13, "volume": 94500.0}, {"date": "2015-08-17", "close": 0.13, "volume": 105000.0}, {"date": "2015-08-18", "close": 0.135, "volume": 99000.0}, {"date": "2015-08-19", "close": 0.14, "volume": 6000.0}, {"date": "2015-08-20", "close": 0.15, "volume": 15000.0}, {"date": "2015-08-21", "close": 0.155, "volume": 175500.0}, {"date": "2015-08-24", "close": 0.155, "volume": 64000.0}, {"date": "2015-08-26", "close": 0.15, "volume": 13400.0}, {"date": "2015-08-27", "close": 0.125, "volume": 8000.0}, {"date": "2015-09-01", "close": 0.13, "volume": 248570.0}, {"date": "2015-09-02", "close": 0.13, "volume": 127430.0}, {"date": "2015-09-03", "close": 0.14, "volume": 217570.0}, {"date": "2015-09-04", "close": 0.14, "volume": 100000.0}, {"date": "2015-09-07", "close": 0.14, "volume": 19900.0}, {"date": "2015-09-08", "close": 0.15, "volume": 70300.0}, {"date": "2015-09-09", "close": 0.155, "volume": 6484.0}, {"date": "2015-09-18", "close": 0.15, "volume": 30000.0}, {"date": "2015-09-21", "close": 0.155, "volume": 3400.0}, {"date": "2015-09-29", "close": 0.14, "volume": 60000.0}, {"date": "2015-10-01", "close": 0.125, "volume": 15000.0}, {"date": "2015-10-06", "close": 0.13, "volume": 8000.0}, {"date": "2015-10-07", "close": 0.13, "volume": 16000.0}, {"date": "2015-10-09", "close": 0.135, "volume": 5000.0}, {"date": "2015-10-19", "close": 0.15, "volume": 1956.0}, {"date": "2015-10-21", "close": 0.15, "volume": 120000.0}, {"date": "2015-10-23", "close": 0.15, "volume": 88500.0}, {"date": "2015-10-27", "close": 0.15, "volume": 50000.0}, {"date": "2015-10-30", "close": 0.13, "volume": 155544.0}, {"date": "2015-11-02", "close": 0.15, "volume": 36000.0}, {"date": "2015-11-06", "close": 0.15, "volume": 7200.0}, {"date": "2015-11-11", "close": 0.15, "volume": 7500.0}, {"date": "2015-11-12", "close": 0.14, "volume": 34500.0}, {"date": "2015-11-18", "close": 0.15, "volume": 205850.0}, {"date": "2015-11-19", "close": 0.13, "volume": 2500.0}, {"date": "2015-11-23", "close": 0.15, "volume": 31001.0}, {"date": "2015-11-24", "close": 0.16, "volume": 5000.0}, {"date": "2015-12-11", "close": 0.14, "volume": 8000.0}, {"date": "2015-12-15", "close": 0.14, "volume": 16000.0}, {"date": "2015-12-17", "close": 0.135, "volume": 8000.0}, {"date": "2015-12-18", "close": 0.135, "volume": 8000.0}, {"date": "2015-12-29", "close": 0.135, "volume": 8000.0}, {"date": "2016-01-07", "close": 0.145, "volume": 20000.0}, {"date": "2016-01-08", "close": 0.15, "volume": 40000.0}, {"date": "2016-01-14", "close": 0.13, "volume": 8000.0}, {"date": "2016-01-15", "close": 0.14, "volume": 55541.0}, {"date": "2016-01-18", "close": 0.14, "volume": 10000.0}, {"date": "2016-01-20", "close": 0.13, "volume": 16000.0}, {"date": "2016-01-21", "close": 0.16, "volume": 34000.0}, {"date": "2016-01-28", "close": 0.145, "volume": 16500.0}, {"date": "2016-01-29", "close": 0.165, "volume": 10000.0}, {"date": "2016-02-02", "close": 0.17, "volume": 5000.0}, {"date": "2016-02-16", "close": 0.14, "volume": 55258.0}, {"date": "2016-02-17", "close": 0.145, "volume": 33242.0}, {"date": "2016-02-18", "close": 0.15, "volume": 8000.0}, {"date": "2016-02-23", "close": 0.13, "volume": 10000.0}, {"date": "2016-02-29", "close": 0.13, "volume": 300000.0}, {"date": "2016-03-02", "close": 0.12, "volume": 39850.0}, {"date": "2016-03-07", "close": 0.12, "volume": 8000.0}, {"date": "2016-03-08", "close": 0.12, "volume": 8000.0}, {"date": "2016-03-16", "close": 0.115, "volume": 38174.0}, {"date": "2016-03-17", "close": 0.12, "volume": 20000.0}, {"date": "2016-03-18", "close": 0.115, "volume": 10000.0}, {"date": "2016-03-21", "close": 0.12, "volume": 6666.0}, {"date": "2016-03-30", "close": 0.135, "volume": 17777.0}, {"date": "2016-04-13", "close": 0.14, "volume": 4000.0}, {"date": "2016-04-19", "close": 0.125, "volume": 25000.0}, {"date": "2016-04-20", "close": 0.13, "volume": 15000.0}, {"date": "2016-04-21", "close": 0.12, "volume": 8000.0}, {"date": "2016-04-26", "close": 0.125, "volume": 10000.0}, {"date": "2016-04-27", "close": 0.115, "volume": 20000.0}, {"date": "2016-04-28", "close": 0.13, "volume": 333.0}, {"date": "2016-04-29", "close": 0.13, "volume": 4000.0}, {"date": "2016-05-03", "close": 0.13, "volume": 8000.0}, {"date": "2016-05-06", "close": 0.115, "volume": 24400.0}, {"date": "2016-05-10", "close": 0.1, "volume": 20000.0}, {"date": "2016-05-12", "close": 0.11, "volume": 10000.0}, {"date": "2016-05-16", "close": 0.115, "volume": 41000.0}, {"date": "2016-05-17", "close": 0.115, "volume": 9000.0}, {"date": "2016-05-24", "close": 0.11, "volume": 58000.0}, {"date": "2016-05-25", "close": 0.11, "volume": 50000.0}, {"date": "2016-05-26", "close": 0.105, "volume": 7667.0}, {"date": "2016-06-01", "close": 0.11, "volume": 33000.0}, {"date": "2016-06-02", "close": 0.105, "volume": 8000.0}, {"date": "2016-06-06", "close": 0.12, "volume": 2500.0}, {"date": "2016-06-27", "close": 0.125, "volume": 10000.0}, {"date": "2016-06-30", "close": 0.11, "volume": 50000.0}, {"date": "2016-07-07", "close": 0.11, "volume": 61400.0}, {"date": "2016-07-20", "close": 0.11, "volume": 10000.0}, {"date": "2016-07-21", "close": 0.12, "volume": 94300.0}, {"date": "2016-07-22", "close": 0.12, "volume": 5000.0}, {"date": "2016-07-26", "close": 0.12, "volume": 700.0}, {"date": "2016-07-27", "close": 0.12, "volume": 7300.0}, {"date": "2016-07-28", "close": 0.125, "volume": 47640.0}, {"date": "2016-07-29", "close": 0.105, "volume": 32443.0}, {"date": "2016-08-01", "close": 0.095, "volume": 76257.0}, {"date": "2016-08-02", "close": 0.105, "volume": 7500.0}, {"date": "2016-08-08", "close": 0.1, "volume": 19810.0}, {"date": "2016-08-09", "close": 0.09, "volume": 39735.0}, {"date": "2016-08-10", "close": 0.095, "volume": 26263.0}, {"date": "2016-08-25", "close": 0.093, "volume": 37254.0}, {"date": "2016-08-26", "close": 0.093, "volume": 20000.0}, {"date": "2016-08-30", "close": 0.093, "volume": 18263.0}, {"date": "2016-08-31", "close": 0.09, "volume": 91737.0}, {"date": "2016-09-01", "close": 0.08, "volume": 48263.0}, {"date": "2016-09-08", "close": 0.082, "volume": 2358000.0}, {"date": "2016-09-15", "close": 0.08, "volume": 400000.0}, {"date": "2016-09-23", "close": 0.08, "volume": 8000.0}, {"date": "2016-10-03", "close": 0.08, "volume": 10000.0}, {"date": "2016-10-06", "close": 0.08, "volume": 32175.0}, {"date": "2016-10-12", "close": 0.08, "volume": 65000.0}, {"date": "2016-10-17", "close": 0.08, "volume": 31000.0}, {"date": "2016-10-18", "close": 0.075, "volume": 40000.0}, {"date": "2016-10-25", "close": 0.08, "volume": 49000.0}, {"date": "2016-11-01", "close": 0.08, "volume": 11000.0}, {"date": "2016-11-30", "close": 0.08, "volume": 18500.0}, {"date": "2016-12-09", "close": 0.08, "volume": 31500.0}, {"date": "2016-12-20", "close": 0.08, "volume": 20000.0}, {"date": "2017-01-16", "close": 0.075, "volume": 35300.0}, {"date": "2017-02-06", "close": 0.075, "volume": 8000.0}, {"date": "2017-02-14", "close": 0.071, "volume": 7043.0}, {"date": "2017-02-22", "close": 0.07, "volume": 8000.0}, {"date": "2017-02-27", "close": 0.07, "volume": 37151.0}, {"date": "2017-02-28", "close": 0.07, "volume": 1000.0}, {"date": "2017-03-01", "close": 0.074, "volume": 9900.0}, {"date": "2017-03-02", "close": 0.074, "volume": 1000.0}, {"date": "2017-04-05", "close": 0.068, "volume": 100000.0}, {"date": "2017-04-06", "close": 0.065, "volume": 100000.0}, {"date": "2017-04-28", "close": 0.043, "volume": 448944.0}, {"date": "2017-05-01", "close": 0.041, "volume": 41000.0}, {"date": "2017-05-04", "close": 0.05, "volume": 50000.0}, {"date": "2017-06-09", "close": 0.04, "volume": 12500.0}, {"date": "2017-06-20", "close": 0.04, "volume": 8504.0}, {"date": "2017-06-27", "close": 0.03, "volume": 18996.0}, {"date": "2017-06-28", "close": 0.033, "volume": 8000.0}, {"date": "2017-07-19", "close": 0.039, "volume": 25000.0}, {"date": "2017-07-24", "close": 0.039, "volume": 8000.0}, {"date": "2017-07-31", "close": 0.04, "volume": 10000.0}, {"date": "2017-08-23", "close": 0.037, "volume": 78846.0}, {"date": "2017-08-24", "close": 0.036, "volume": 8000.0}, {"date": "2017-09-05", "close": 0.036, "volume": 10000.0}, {"date": "2017-09-22", "close": 0.036, "volume": 10000.0}, {"date": "2017-10-04", "close": 0.036, "volume": 7280.0}, {"date": "2017-11-09", "close": 0.048, "volume": 68700.0}, {"date": "2017-12-04", "close": 0.042, "volume": 65143.0}, {"date": "2017-12-06", "close": 0.042, "volume": 125000.0}, {"date": "2017-12-08", "close": 0.042, "volume": 26274.0}, {"date": "2017-12-13", "close": 0.04, "volume": 13726.0}, {"date": "2018-01-10", "close": 0.04, "volume": 2650.0}, {"date": "2018-01-12", "close": 0.04, "volume": 29950.0}, {"date": "2018-01-24", "close": 0.04, "volume": 8000.0}, {"date": "2018-01-30", "close": 0.047, "volume": 20000.0}, {"date": "2018-02-02", "close": 0.051, "volume": 100000.0}, {"date": "2018-02-08", "close": 0.048, "volume": 40000.0}, {"date": "2018-02-28", "close": 0.055, "volume": 30000.0}, {"date": "2018-03-02", "close": 0.06, "volume": 4500.0}, {"date": "2018-03-05", "close": 0.062, "volume": 8089.0}, {"date": "2018-03-09", "close": 0.058, "volume": 8000.0}, {"date": "2018-03-13", "close": 0.063, "volume": 130011.0}, {"date": "2018-03-21", "close": 0.059, "volume": 4000.0}, {"date": "2018-03-28", "close": 0.06, "volume": 129011.0}, {"date": "2018-03-29", "close": 0.059, "volume": 18900.0}, {"date": "2018-04-03", "close": 0.059, "volume": 72000.0}, {"date": "2018-04-04", "close": 0.059, "volume": 95000.0}, {"date": "2018-04-16", "close": 0.06, "volume": 12000.0}, {"date": "2018-04-20", "close": 0.059, "volume": 8000.0}, {"date": "2018-04-27", "close": 0.059, "volume": 395.0}, {"date": "2018-05-07", "close": 0.053, "volume": 23932.0}, {"date": "2018-05-08", "close": 0.056, "volume": 10547.0}, {"date": "2018-05-09", "close": 0.056, "volume": 19476.0}, {"date": "2018-06-01", "close": 0.05, "volume": 40000.0}, {"date": "2018-06-04", "close": 0.045, "volume": 99792.0}, {"date": "2018-06-05", "close": 0.044, "volume": 151780.0}, {"date": "2018-06-07", "close": 0.047, "volume": 49881.0}, {"date": "2018-06-12", "close": 0.044, "volume": 50000.0}, {"date": "2018-06-13", "close": 0.04, "volume": 72569.0}, {"date": "2018-06-14", "close": 0.041, "volume": 66300.0}, {"date": "2018-06-15", "close": 0.04, "volume": 40000.0}, {"date": "2018-06-19", "close": 0.04, "volume": 13700.0}, {"date": "2018-06-21", "close": 0.04, "volume": 280000.0}, {"date": "2018-06-22", "close": 0.041, "volume": 500000.0}, {"date": "2018-06-29", "close": 0.041, "volume": 250000.0}, {"date": "2018-07-02", "close": 0.041, "volume": 200000.0}, {"date": "2018-07-04", "close": 0.04, "volume": 250000.0}, {"date": "2018-07-09", "close": 0.04, "volume": 150000.0}, {"date": "2018-07-27", "close": 0.055, "volume": 503500.0}, {"date": "2018-08-03", "close": 0.048, "volume": 203500.0}, {"date": "2018-08-14", "close": 0.049, "volume": 7970.0}, {"date": "2018-08-21", "close": 0.049, "volume": 7970.0}, {"date": "2018-09-07", "close": 0.052, "volume": 200000.0}, {"date": "2018-09-24", "close": 0.052, "volume": 21560.0}, {"date": "2018-10-03", "close": 0.051, "volume": 14700.0}, {"date": "2018-10-09", "close": 0.055, "volume": 14700.0}, {"date": "2018-10-11", "close": 0.055, "volume": 150000.0}, {"date": "2018-10-15", "close": 0.055, "volume": 200000.0}, {"date": "2018-10-22", "close": 0.06, "volume": 16680.0}, {"date": "2018-10-23", "close": 0.06, "volume": 3584.0}, {"date": "2018-10-24", "close": 0.065, "volume": 20000.0}, {"date": "2018-11-07", "close": 0.065, "volume": 7385.0}, {"date": "2018-11-09", "close": 0.06, "volume": 29999.0}, {"date": "2018-11-12", "close": 0.057, "volume": 29999.0}, {"date": "2018-11-16", "close": 0.059, "volume": 3322.0}, {"date": "2018-11-20", "close": 0.059, "volume": 6224.0}, {"date": "2018-11-21", "close": 0.059, "volume": 47734.0}, {"date": "2018-11-29", "close": 0.064, "volume": 274050.0}, {"date": "2018-12-05", "close": 0.06, "volume": 90000.0}, {"date": "2018-12-06", "close": 0.055, "volume": 94003.0}, {"date": "2018-12-18", "close": 0.055, "volume": 997.0}, {"date": "2018-12-21", "close": 0.05, "volume": 328000.0}, {"date": "2018-12-28", "close": 0.053, "volume": 10756.0}, {"date": "2018-12-31", "close": 0.05, "volume": 200000.0}, {"date": "2019-01-03", "close": 0.055, "volume": 133068.0}, {"date": "2019-01-04", "close": 0.06, "volume": 411395.0}, {"date": "2019-01-08", "close": 0.065, "volume": 2310.0}, {"date": "2019-01-17", "close": 0.065, "volume": 30330.0}, {"date": "2019-01-23", "close": 0.066, "volume": 10000.0}, {"date": "2019-01-31", "close": 0.05, "volume": 102206.0}, {"date": "2019-02-14", "close": 0.05, "volume": 60000.0}, {"date": "2019-02-15", "close": 0.05, "volume": 29431.0}, {"date": "2019-03-06", "close": 0.05, "volume": 30000.0}, {"date": "2019-03-07", "close": 0.051, "volume": 12000.0}, {"date": "2019-03-11", "close": 0.058, "volume": 200000.0}, {"date": "2019-03-15", "close": 0.058, "volume": 8000.0}, {"date": "2019-03-18", "close": 0.052, "volume": 24000.0}, {"date": "2019-03-19", "close": 0.052, "volume": 100000.0}, {"date": "2019-03-20", "close": 0.06, "volume": 100000.0}, {"date": "2019-04-03", "close": 0.052, "volume": 170000.0}, {"date": "2019-04-15", "close": 0.06, "volume": 198025.0}, {"date": "2019-04-17", "close": 0.065, "volume": 39158.0}, {"date": "2019-04-23", "close": 0.065, "volume": 8461.0}, {"date": "2019-04-24", "close": 0.075, "volume": 151732.0}, {"date": "2019-04-26", "close": 0.086, "volume": 276591.0}, {"date": "2019-04-29", "close": 0.085, "volume": 601824.0}, {"date": "2019-05-01", "close": 0.09, "volume": 11980.0}, {"date": "2019-05-02", "close": 0.12, "volume": 120409.0}, {"date": "2019-05-06", "close": 0.12, "volume": 14200.0}, {"date": "2019-05-08", "close": 0.11, "volume": 35800.0}, {"date": "2019-05-14", "close": 0.125, "volume": 864.0}, {"date": "2019-05-17", "close": 0.125, "volume": 98800.0}, {"date": "2019-05-20", "close": 0.14, "volume": 57000.0}, {"date": "2019-05-21", "close": 0.17, "volume": 431007.0}, {"date": "2019-05-22", "close": 0.19, "volume": 345158.0}, {"date": "2019-05-23", "close": 0.185, "volume": 65000.0}, {"date": "2019-05-24", "close": 0.15, "volume": 412804.0}, {"date": "2019-05-27", "close": 0.15, "volume": 66333.0}, {"date": "2019-05-30", "close": 0.15, "volume": 25000.0}, {"date": "2019-05-31", "close": 0.13, "volume": 137106.0}, {"date": "2019-06-04", "close": 0.13, "volume": 40000.0}, {"date": "2019-06-06", "close": 0.12, "volume": 75000.0}, {"date": "2019-06-07", "close": 0.145, "volume": 10000.0}, {"date": "2019-06-11", "close": 0.145, "volume": 45392.0}, {"date": "2019-06-12", "close": 0.145, "volume": 28991.0}, {"date": "2019-06-14", "close": 0.12, "volume": 50000.0}, {"date": "2019-06-19", "close": 0.13, "volume": 35000.0}, {"date": "2019-06-20", "close": 0.125, "volume": 8000.0}, {"date": "2019-06-25", "close": 0.135, "volume": 53748.0}, {"date": "2019-06-26", "close": 0.115, "volume": 50000.0}, {"date": "2019-06-27", "close": 0.12, "volume": 16000.0}, {"date": "2019-07-01", "close": 0.13, "volume": 30654.0}, {"date": "2019-07-05", "close": 0.13, "volume": 38461.0}, {"date": "2019-07-08", "close": 0.13, "volume": 221016.0}, {"date": "2019-07-10", "close": 0.135, "volume": 78785.0}, {"date": "2019-07-15", "close": 0.13, "volume": 60000.0}, {"date": "2019-07-16", "close": 0.14, "volume": 74500.0}, {"date": "2019-07-23", "close": 0.13, "volume": 19043.0}, {"date": "2019-07-24", "close": 0.14, "volume": 50273.0}, {"date": "2019-07-26", "close": 0.14, "volume": 21155.0}, {"date": "2019-07-29", "close": 0.14, "volume": 4000.0}, {"date": "2019-07-30", "close": 0.15, "volume": 156643.0}, {"date": "2019-07-31", "close": 0.17, "volume": 228333.0}, {"date": "2019-08-01", "close": 0.165, "volume": 20000.0}, {"date": "2019-08-02", "close": 0.16, "volume": 65110.0}, {"date": "2019-08-06", "close": 0.14, "volume": 51519.0}, {"date": "2019-08-13", "close": 0.145, "volume": 11743.0}, {"date": "2019-08-15", "close": 0.15, "volume": 14499.0}, {"date": "2019-08-16", "close": 0.16, "volume": 34440.0}, {"date": "2019-08-20", "close": 0.15, "volume": 40000.0}, {"date": "2019-08-23", "close": 0.15, "volume": 41751.0}, {"date": "2019-08-27", "close": 0.105, "volume": 184795.0}, {"date": "2019-08-28", "close": 0.11, "volume": 13000.0}, {"date": "2019-08-30", "close": 0.11, "volume": 50561.0}, {"date": "2019-09-02", "close": 0.1, "volume": 54367.0}, {"date": "2019-09-03", "close": 0.11, "volume": 72000.0}, {"date": "2019-09-04", "close": 0.105, "volume": 48442.0}, {"date": "2019-09-06", "close": 0.11, "volume": 163903.0}, {"date": "2019-09-10", "close": 0.125, "volume": 23731.0}, {"date": "2019-09-12", "close": 0.11, "volume": 35000.0}, {"date": "2019-09-23", "close": 0.105, "volume": 72274.0}, {"date": "2019-09-26", "close": 0.13, "volume": 327777.0}, {"date": "2019-09-27", "close": 0.135, "volume": 150000.0}, {"date": "2019-10-02", "close": 0.13, "volume": 37636.0}, {"date": "2019-10-03", "close": 0.11, "volume": 300000.0}, {"date": "2019-10-04", "close": 0.12, "volume": 39500.0}, {"date": "2019-10-10", "close": 0.115, "volume": 8000.0}, {"date": "2019-10-11", "close": 0.11, "volume": 100000.0}, {"date": "2019-10-14", "close": 0.11, "volume": 160000.0}, {"date": "2019-10-18", "close": 0.11, "volume": 100500.0}, {"date": "2019-10-21", "close": 0.11, "volume": 50000.0}, {"date": "2019-10-25", "close": 0.135, "volume": 194222.0}, {"date": "2019-10-28", "close": 0.135, "volume": 77778.0}, {"date": "2019-11-05", "close": 0.13, "volume": 15393.0}, {"date": "2019-11-06", "close": 0.12, "volume": 6000.0}, {"date": "2019-11-07", "close": 0.11, "volume": 28500.0}, {"date": "2019-11-11", "close": 0.12, "volume": 15772.0}, {"date": "2019-11-12", "close": 0.125, "volume": 84151.0}, {"date": "2019-11-15", "close": 0.11, "volume": 22434.0}, {"date": "2019-11-19", "close": 0.11, "volume": 203000.0}, {"date": "2019-11-21", "close": 0.125, "volume": 12952.0}, {"date": "2019-11-26", "close": 0.13, "volume": 4000.0}, {"date": "2019-11-27", "close": 0.13, "volume": 39900.0}, {"date": "2019-11-28", "close": 0.12, "volume": 57658.0}, {"date": "2019-12-06", "close": 0.13, "volume": 87777.0}, {"date": "2019-12-09", "close": 0.13, "volume": 175000.0}, {"date": "2019-12-10", "close": 0.12, "volume": 27000.0}, {"date": "2019-12-13", "close": 0.13, "volume": 44565.0}, {"date": "2019-12-16", "close": 0.125, "volume": 24000.0}, {"date": "2019-12-17", "close": 0.13, "volume": 99351.0}, {"date": "2019-12-20", "close": 0.115, "volume": 84122.0}, {"date": "2019-12-23", "close": 0.11, "volume": 18621.0}, {"date": "2020-01-06", "close": 0.125, "volume": 4981.0}, {"date": "2020-01-10", "close": 0.135, "volume": 56000.0}, {"date": "2020-01-13", "close": 0.13, "volume": 38500.0}, {"date": "2020-01-14", "close": 0.135, "volume": 31014.0}, {"date": "2020-01-15", "close": 0.135, "volume": 9111.0}, {"date": "2020-01-16", "close": 0.15, "volume": 311714.0}, {"date": "2020-01-23", "close": 0.15, "volume": 4000.0}, {"date": "2020-01-24", "close": 0.13, "volume": 81867.0}, {"date": "2020-01-29", "close": 0.135, "volume": 210000.0}, {"date": "2020-01-30", "close": 0.15, "volume": 494068.0}, {"date": "2020-01-31", "close": 0.135, "volume": 53862.0}, {"date": "2020-02-03", "close": 0.14, "volume": 17070.0}, {"date": "2020-02-05", "close": 0.15, "volume": 7000.0}, {"date": "2020-02-10", "close": 0.16, "volume": 31123.0}, {"date": "2020-02-11", "close": 0.16, "volume": 29500.0}, {"date": "2020-02-12", "close": 0.14, "volume": 259782.0}, {"date": "2020-02-13", "close": 0.15, "volume": 10000.0}, {"date": "2020-02-18", "close": 0.155, "volume": 6500.0}, {"date": "2020-02-19", "close": 0.155, "volume": 12799.0}, {"date": "2020-02-20", "close": 0.155, "volume": 30655.0}, {"date": "2020-02-24", "close": 0.135, "volume": 47506.0}, {"date": "2020-02-25", "close": 0.135, "volume": 110956.0}, {"date": "2020-02-26", "close": 0.135, "volume": 6250.0}, {"date": "2020-02-27", "close": 0.115, "volume": 101824.0}, {"date": "2020-02-28", "close": 0.12, "volume": 29068.0}, {"date": "2020-03-02", "close": 0.115, "volume": 12042.0}, {"date": "2020-03-04", "close": 0.115, "volume": 9837.0}, {"date": "2020-03-05", "close": 0.125, "volume": 41500.0}, {"date": "2020-03-06", "close": 0.115, "volume": 10000.0}, {"date": "2020-03-09", "close": 0.105, "volume": 37092.0}, {"date": "2020-03-10", "close": 0.1, "volume": 289796.0}, {"date": "2020-03-12", "close": 0.09, "volume": 5205.0}, {"date": "2020-03-16", "close": 0.085, "volume": 10000.0}, {"date": "2020-04-07", "close": 0.074, "volume": 178466.0}, {"date": "2020-04-08", "close": 0.08, "volume": 18894.0}, {"date": "2020-04-09", "close": 0.077, "volume": 45000.0}, {"date": "2020-04-16", "close": 0.08, "volume": 25000.0}, {"date": "2020-04-17", "close": 0.084, "volume": 25000.0}, {"date": "2020-04-21", "close": 0.072, "volume": 7700.0}, {"date": "2020-04-22", "close": 0.075, "volume": 10000.0}, {"date": "2020-04-28", "close": 0.08, "volume": 202987.0}, {"date": "2020-04-29", "close": 0.081, "volume": 34444.0}, {"date": "2020-05-07", "close": 0.083, "volume": 35000.0}, {"date": "2020-05-15", "close": 0.08, "volume": 100000.0}, {"date": "2020-05-18", "close": 0.08, "volume": 328000.0}, {"date": "2020-05-19", "close": 0.08, "volume": 95625.0}, {"date": "2020-06-04", "close": 0.081, "volume": 55000.0}, {"date": "2020-06-11", "close": 0.087, "volume": 20000.0}, {"date": "2020-06-16", "close": 0.086, "volume": 16000.0}, {"date": "2020-06-18", "close": 0.09, "volume": 22727.0}, {"date": "2020-06-19", "close": 0.09, "volume": 25174.0}, {"date": "2020-06-22", "close": 0.086, "volume": 21968.0}, {"date": "2020-06-25", "close": 0.09, "volume": 34122.0}, {"date": "2020-06-26", "close": 0.09, "volume": 50000.0}, {"date": "2020-06-29", "close": 0.092, "volume": 34200.0}, {"date": "2020-07-01", "close": 0.09, "volume": 6000.0}, {"date": "2020-07-06", "close": 0.11, "volume": 16280.0}, {"date": "2020-07-14", "close": 0.11, "volume": 100000.0}, {"date": "2020-07-17", "close": 0.115, "volume": 64958.0}, {"date": "2020-07-20", "close": 0.11, "volume": 44958.0}, {"date": "2020-07-22", "close": 0.11, "volume": 50000.0}, {"date": "2020-07-23", "close": 0.11, "volume": 25000.0}, {"date": "2020-07-24", "close": 0.11, "volume": 25000.0}, {"date": "2020-07-28", "close": 0.11, "volume": 4818.0}, {"date": "2020-07-30", "close": 0.11, "volume": 141181.0}, {"date": "2020-07-31", "close": 0.1, "volume": 1819.0}, {"date": "2020-08-03", "close": 0.09, "volume": 165000.0}, {"date": "2020-08-06", "close": 0.08, "volume": 140000.0}, {"date": "2020-08-10", "close": 0.082, "volume": 56334.0}, {"date": "2020-08-12", "close": 0.09, "volume": 144998.0}, {"date": "2020-08-13", "close": 0.099, "volume": 6559.0}, {"date": "2020-08-31", "close": 0.098, "volume": 16260.0}, {"date": "2020-09-17", "close": 0.098, "volume": 20000.0}, {"date": "2020-09-18", "close": 0.098, "volume": 5000.0}, {"date": "2020-09-21", "close": 0.11, "volume": 103000.0}, {"date": "2020-09-23", "close": 0.1, "volume": 4500.0}, {"date": "2020-09-28", "close": 0.1, "volume": 10000.0}, {"date": "2020-10-01", "close": 0.09, "volume": 50000.0}, {"date": "2020-10-02", "close": 0.09, "volume": 354661.0}, {"date": "2020-10-13", "close": 0.1, "volume": 17142.0}, {"date": "2020-10-20", "close": 0.097, "volume": 10050.0}, {"date": "2020-10-23", "close": 0.1, "volume": 948.0}, {"date": "2020-10-27", "close": 0.095, "volume": 2858.0}, {"date": "2020-10-29", "close": 0.1, "volume": 100499.0}, {"date": "2020-10-30", "close": 0.105, "volume": 57651.0}, {"date": "2020-11-02", "close": 0.105, "volume": 25000.0}, {"date": "2020-11-03", "close": 0.11, "volume": 61565.0}, {"date": "2020-11-06", "close": 0.11, "volume": 30000.0}, {"date": "2020-11-09", "close": 0.115, "volume": 18000.0}, {"date": "2020-11-18", "close": 0.11, "volume": 47799.0}, {"date": "2020-11-23", "close": 0.115, "volume": 1435.0}, {"date": "2020-11-26", "close": 0.12, "volume": 7500.0}, {"date": "2020-11-30", "close": 0.13, "volume": 70000.0}, {"date": "2020-12-01", "close": 0.13, "volume": 16000.0}, {"date": "2020-12-02", "close": 0.13, "volume": 6500.0}, {"date": "2020-12-03", "close": 0.13, "volume": 22204.0}, {"date": "2020-12-08", "close": 0.14, "volume": 98076.0}, {"date": "2021-01-13", "close": 0.125, "volume": 4000.0}, {"date": "2021-01-18", "close": 0.125, "volume": 100.0}, {"date": "2021-02-02", "close": 0.115, "volume": 92409.0}, {"date": "2021-02-03", "close": 0.11, "volume": 8916.0}, {"date": "2021-02-08", "close": 0.125, "volume": 340195.0}, {"date": "2021-02-15", "close": 0.11, "volume": 42300.0}, {"date": "2021-02-16", "close": 0.12, "volume": 34057.0}, {"date": "2021-02-18", "close": 0.125, "volume": 46943.0}, {"date": "2021-02-19", "close": 0.12, "volume": 33920.0}, {"date": "2021-02-22", "close": 0.115, "volume": 883345.0}, {"date": "2021-02-23", "close": 0.125, "volume": 109400.0}, {"date": "2021-02-24", "close": 0.11, "volume": 320787.0}, {"date": "2021-02-25", "close": 0.12, "volume": 61167.0}, {"date": "2021-02-26", "close": 0.105, "volume": 42167.0}, {"date": "2021-03-03", "close": 0.125, "volume": 6000.0}, {"date": "2021-03-04", "close": 0.12, "volume": 4350.0}, {"date": "2021-03-05", "close": 0.105, "volume": 12550.0}, {"date": "2021-03-10", "close": 0.1, "volume": 26000.0}, {"date": "2021-03-11", "close": 0.096, "volume": 8000.0}, {"date": "2021-03-15", "close": 0.098, "volume": 38300.0}, {"date": "2021-03-16", "close": 0.098, "volume": 26293.0}, {"date": "2021-03-22", "close": 0.1, "volume": 8000.0}, {"date": "2021-03-23", "close": 0.115, "volume": 49258.0}, {"date": "2021-03-24", "close": 0.098, "volume": 41667.0}, {"date": "2021-03-26", "close": 0.12, "volume": 525163.0}, {"date": "2021-03-29", "close": 0.12, "volume": 76250.0}, {"date": "2021-03-30", "close": 0.11, "volume": 4125.0}, {"date": "2021-03-31", "close": 0.11, "volume": 3657.0}, {"date": "2021-04-09", "close": 0.105, "volume": 40000.0}, {"date": "2021-04-13", "close": 0.1, "volume": 43151.0}, {"date": "2021-04-14", "close": 0.105, "volume": 20300.0}, {"date": "2021-04-15", "close": 0.11, "volume": 22333.0}, {"date": "2021-04-20", "close": 0.11, "volume": 20293.0}, {"date": "2021-04-23", "close": 0.11, "volume": 2174.0}, {"date": "2021-04-26", "close": 0.135, "volume": 9895.0}, {"date": "2021-04-27", "close": 0.12, "volume": 62500.0}, {"date": "2021-04-28", "close": 0.135, "volume": 60250.0}, {"date": "2021-04-29", "close": 0.13, "volume": 18578.0}, {"date": "2021-05-03", "close": 0.125, "volume": 9601.0}, {"date": "2021-05-04", "close": 0.12, "volume": 160616.0}, {"date": "2021-05-05", "close": 0.115, "volume": 21564.0}, {"date": "2021-05-10", "close": 0.115, "volume": 42436.0}, {"date": "2021-05-11", "close": 0.115, "volume": 50046.0}, {"date": "2021-05-12", "close": 0.125, "volume": 282840.0}, {"date": "2021-05-13", "close": 0.125, "volume": 15950.0}, {"date": "2021-05-19", "close": 0.125, "volume": 42234.0}, {"date": "2021-05-21", "close": 0.125, "volume": 7360.0}, {"date": "2021-05-24", "close": 0.125, "volume": 4498.0}, {"date": "2021-05-25", "close": 0.13, "volume": 100000.0}, {"date": "2021-05-26", "close": 0.13, "volume": 23077.0}, {"date": "2021-05-27", "close": 0.125, "volume": 27502.0}, {"date": "2021-06-01", "close": 0.13, "volume": 8000.0}, {"date": "2021-06-02", "close": 0.115, "volume": 3750.0}, {"date": "2021-06-04", "close": 0.14, "volume": 15143.0}, {"date": "2021-06-07", "close": 0.14, "volume": 36194.0}, {"date": "2021-06-08", "close": 0.14, "volume": 25194.0}, {"date": "2021-06-10", "close": 0.15, "volume": 219476.0}, {"date": "2021-06-16", "close": 0.15, "volume": 1892.0}, {"date": "2021-06-17", "close": 0.155, "volume": 24083.0}, {"date": "2021-06-18", "close": 0.155, "volume": 70000.0}, {"date": "2021-06-29", "close": 0.135, "volume": 53255.0}, {"date": "2021-06-30", "close": 0.125, "volume": 22038.0}, {"date": "2021-07-01", "close": 0.125, "volume": 8000.0}, {"date": "2021-07-05", "close": 0.15, "volume": 40000.0}, {"date": "2021-07-06", "close": 0.15, "volume": 60.0}, {"date": "2021-07-12", "close": 0.145, "volume": 2.0}, {"date": "2021-07-16", "close": 0.14, "volume": 5801.0}, {"date": "2021-07-20", "close": 0.12, "volume": 10000.0}, {"date": "2021-07-29", "close": 0.125, "volume": 70361.0}, {"date": "2021-07-30", "close": 0.14, "volume": 95065.0}, {"date": "2021-08-02", "close": 0.13, "volume": 23473.0}, {"date": "2021-08-05", "close": 0.13, "volume": 200000.0}, {"date": "2021-08-06", "close": 0.13, "volume": 17333.0}, {"date": "2021-08-09", "close": 0.14, "volume": 23037.0}, {"date": "2021-08-10", "close": 0.135, "volume": 171736.0}, {"date": "2021-08-11", "close": 0.14, "volume": 33895.0}, {"date": "2021-08-12", "close": 0.14, "volume": 4.0}, {"date": "2021-08-13", "close": 0.14, "volume": 7159.0}, {"date": "2021-08-17", "close": 0.14, "volume": 92936.0}, {"date": "2021-08-18", "close": 0.125, "volume": 168000.0}, {"date": "2021-08-24", "close": 0.13, "volume": 942.0}, {"date": "2021-08-30", "close": 0.14, "volume": 150041.0}, {"date": "2021-08-31", "close": 0.15, "volume": 40101.0}, {"date": "2021-09-01", "close": 0.15, "volume": 151545.0}, {"date": "2021-09-02", "close": 0.15, "volume": 7.0}, {"date": "2021-09-07", "close": 0.15, "volume": 126896.0}, {"date": "2021-09-08", "close": 0.16, "volume": 67742.0}, {"date": "2021-09-10", "close": 0.16, "volume": 16250.0}, {"date": "2021-09-14", "close": 0.16, "volume": 4244.0}, {"date": "2021-09-15", "close": 0.15, "volume": 5026.0}, {"date": "2021-09-16", "close": 0.17, "volume": 150075.0}, {"date": "2021-09-17", "close": 0.17, "volume": 2941.0}, {"date": "2021-09-20", "close": 0.15, "volume": 40690.0}, {"date": "2021-09-21", "close": 0.15, "volume": 48946.0}, {"date": "2021-09-22", "close": 0.15, "volume": 51.0}, {"date": "2021-09-23", "close": 0.15, "volume": 3445.0}, {"date": "2021-09-27", "close": 0.15, "volume": 10000.0}, {"date": "2021-09-28", "close": 0.15, "volume": 4167.0}, {"date": "2021-10-01", "close": 0.155, "volume": 213815.0}, {"date": "2021-10-04", "close": 0.165, "volume": 650121.0}, {"date": "2021-10-05", "close": 0.165, "volume": 28000.0}, {"date": "2021-10-06", "close": 0.16, "volume": 117588.0}, {"date": "2021-10-07", "close": 0.16, "volume": 158574.0}, {"date": "2021-10-08", "close": 0.16, "volume": 9125.0}, {"date": "2021-10-11", "close": 0.165, "volume": 60000.0}, {"date": "2021-10-12", "close": 0.18, "volume": 15036.0}, {"date": "2021-10-13", "close": 0.18, "volume": 15001.0}, {"date": "2021-10-14", "close": 0.195, "volume": 22999.0}, {"date": "2021-10-15", "close": 0.19, "volume": 20513.0}, {"date": "2021-10-18", "close": 0.2, "volume": 11612.0}, {"date": "2021-10-19", "close": 0.2, "volume": 7075.0}, {"date": "2021-10-20", "close": 0.18, "volume": 5010.0}, {"date": "2021-10-21", "close": 0.195, "volume": 690.0}, {"date": "2021-10-22", "close": 0.16, "volume": 107346.0}, {"date": "2021-10-25", "close": 0.2, "volume": 18916.0}, {"date": "2021-10-26", "close": 0.2, "volume": 20.0}, {"date": "2021-10-27", "close": 0.195, "volume": 4778.0}, {"date": "2021-10-28", "close": 0.195, "volume": 5615.0}, {"date": "2021-10-29", "close": 0.2, "volume": 12820.0}, {"date": "2021-11-01", "close": 0.2, "volume": 25.0}, {"date": "2021-11-04", "close": 0.19, "volume": 26467.0}, {"date": "2021-11-05", "close": 0.2, "volume": 25000.0}, {"date": "2021-11-08", "close": 0.185, "volume": 40398.0}, {"date": "2021-11-09", "close": 0.19, "volume": 48645.0}, {"date": "2021-11-10", "close": 0.2, "volume": 17360.0}, {"date": "2021-11-11", "close": 0.2, "volume": 1.0}, {"date": "2021-11-12", "close": 0.2, "volume": 103750.0}, {"date": "2021-11-15", "close": 0.2, "volume": 2500.0}, {"date": "2021-11-16", "close": 0.19, "volume": 3144.0}, {"date": "2021-11-17", "close": 0.16, "volume": 179444.0}, {"date": "2021-11-22", "close": 0.16, "volume": 50000.0}, {"date": "2021-11-23", "close": 0.16, "volume": 160000.0}, {"date": "2021-11-24", "close": 0.16, "volume": 27777.0}, {"date": "2021-11-25", "close": 0.16, "volume": 17606.0}, {"date": "2021-11-29", "close": 0.16, "volume": 100000.0}, {"date": "2021-12-02", "close": 0.155, "volume": 5000.0}, {"date": "2021-12-03", "close": 0.17, "volume": 127208.0}, {"date": "2021-12-07", "close": 0.165, "volume": 53618.0}, {"date": "2021-12-13", "close": 0.155, "volume": 50000.0}, {"date": "2021-12-21", "close": 0.155, "volume": 6451.0}, {"date": "2021-12-23", "close": 0.145, "volume": 26164.0}, {"date": "2021-12-24", "close": 0.145, "volume": 8768.0}, {"date": "2021-12-29", "close": 0.145, "volume": 2.0}, {"date": "2021-12-31", "close": 0.145, "volume": 1.0}, {"date": "2022-01-04", "close": 0.145, "volume": 202.0}, {"date": "2022-01-05", "close": 0.14, "volume": 95955.0}, {"date": "2022-01-06", "close": 0.15, "volume": 27674.0}, {"date": "2022-01-07", "close": 0.145, "volume": 4600.0}, {"date": "2022-01-10", "close": 0.14, "volume": 220000.0}, {"date": "2022-01-12", "close": 0.15, "volume": 19800.0}, {"date": "2022-01-13", "close": 0.14, "volume": 94720.0}, {"date": "2022-01-14", "close": 0.14, "volume": 80280.0}, {"date": "2022-01-17", "close": 0.145, "volume": 37037.0}, {"date": "2022-01-18", "close": 0.15, "volume": 1206.0}, {"date": "2022-01-19", "close": 0.135, "volume": 78694.0}, {"date": "2022-01-24", "close": 0.15, "volume": 293992.0}, {"date": "2022-01-25", "close": 0.145, "volume": 2443.0}, {"date": "2022-01-28", "close": 0.15, "volume": 333727.0}, {"date": "2022-01-31", "close": 0.16, "volume": 200025.0}, {"date": "2022-02-01", "close": 0.155, "volume": 7800.0}, {"date": "2022-02-03", "close": 0.15, "volume": 148005.0}, {"date": "2022-02-04", "close": 0.15, "volume": 20.0}, {"date": "2022-02-07", "close": 0.135, "volume": 35000.0}, {"date": "2022-02-08", "close": 0.15, "volume": 38839.0}, {"date": "2022-02-09", "close": 0.15, "volume": 57214.0}, {"date": "2022-02-10", "close": 0.15, "volume": 10842.0}, {"date": "2022-02-11", "close": 0.16, "volume": 44286.0}, {"date": "2022-02-14", "close": 0.155, "volume": 125000.0}, {"date": "2022-02-18", "close": 0.15, "volume": 120000.0}, {"date": "2022-02-21", "close": 0.14, "volume": 30000.0}, {"date": "2022-02-24", "close": 0.16, "volume": 22154.0}, {"date": "2022-02-25", "close": 0.165, "volume": 66953.0}, {"date": "2022-03-01", "close": 0.165, "volume": 6037.0}, {"date": "2022-03-04", "close": 0.155, "volume": 11815.0}, {"date": "2022-03-10", "close": 0.16, "volume": 97.0}, {"date": "2022-03-11", "close": 0.155, "volume": 13.0}, {"date": "2022-03-22", "close": 0.15, "volume": 1.0}, {"date": "2022-03-23", "close": 0.15, "volume": 133.0}, {"date": "2022-03-25", "close": 0.15, "volume": 6600.0}, {"date": "2022-03-28", "close": 0.15, "volume": 3336.0}, {"date": "2022-03-30", "close": 0.14, "volume": 4.0}, {"date": "2022-03-31", "close": 0.145, "volume": 256520.0}, {"date": "2022-04-01", "close": 0.145, "volume": 25000.0}, {"date": "2022-04-04", "close": 0.14, "volume": 102326.0}, {"date": "2022-04-06", "close": 0.14, "volume": 86194.0}, {"date": "2022-04-07", "close": 0.15, "volume": 159908.0}, {"date": "2022-04-08", "close": 0.15, "volume": 200000.0}, {"date": "2022-04-14", "close": 0.14, "volume": 101137.0}, {"date": "2022-04-20", "close": 0.14, "volume": 3229.0}, {"date": "2022-04-21", "close": 0.14, "volume": 2336.0}, {"date": "2022-04-28", "close": 0.125, "volume": 21287.0}, {"date": "2022-04-29", "close": 0.13, "volume": 10606.0}, {"date": "2022-05-02", "close": 0.125, "volume": 32.0}, {"date": "2022-05-06", "close": 0.125, "volume": 35900.0}, {"date": "2022-05-09", "close": 0.125, "volume": 13333.0}, {"date": "2022-05-11", "close": 0.13, "volume": 7699.0}, {"date": "2022-05-12", "close": 0.125, "volume": 19127.0}, {"date": "2022-05-13", "close": 0.125, "volume": 7960.0}, {"date": "2022-05-16", "close": 0.12, "volume": 18572.0}, {"date": "2022-05-26", "close": 0.12, "volume": 27956.0}, {"date": "2022-06-07", "close": 0.12, "volume": 10.0}, {"date": "2022-06-08", "close": 0.12, "volume": 3.0}, {"date": "2022-06-17", "close": 0.115, "volume": 2.0}, {"date": "2022-06-20", "close": 0.1, "volume": 105723.0}, {"date": "2022-06-22", "close": 0.1, "volume": 6451.0}, {"date": "2022-06-24", "close": 0.1, "volume": 34105.0}, {"date": "2022-06-27", "close": 0.1, "volume": 20000.0}, {"date": "2022-06-29", "close": 0.105, "volume": 11745.0}, {"date": "2022-06-30", "close": 0.13, "volume": 20302.0}, {"date": "2022-07-01", "close": 0.125, "volume": 1.0}, {"date": "2022-07-11", "close": 0.12, "volume": 13590.0}, {"date": "2022-07-12", "close": 0.12, "volume": 16410.0}, {"date": "2022-07-15", "close": 0.11, "volume": 2.0}, {"date": "2022-07-28", "close": 0.12, "volume": 190.0}, {"date": "2022-07-29", "close": 0.135, "volume": 95200.0}, {"date": "2022-08-03", "close": 0.135, "volume": 9226.0}, {"date": "2022-08-08", "close": 0.135, "volume": 1.0}, {"date": "2022-08-10", "close": 0.12, "volume": 23490.0}, {"date": "2022-08-11", "close": 0.13, "volume": 3900.0}, {"date": "2022-08-15", "close": 0.12, "volume": 13801.0}, {"date": "2022-08-23", "close": 0.12, "volume": 18098.0}, {"date": "2022-08-26", "close": 0.12, "volume": 8400.0}, {"date": "2022-08-31", "close": 0.13, "volume": 29999.0}, {"date": "2022-09-13", "close": 0.135, "volume": 1428.0}, {"date": "2022-09-28", "close": 0.135, "volume": 9.0}, {"date": "2022-10-31", "close": 0.13, "volume": 103550.0}, {"date": "2022-11-16", "close": 0.11, "volume": 7695.0}, {"date": "2022-11-17", "close": 0.11, "volume": 7490.0}, {"date": "2022-11-23", "close": 0.125, "volume": 36011.0}, {"date": "2022-11-24", "close": 0.115, "volume": 271059.0}, {"date": "2022-11-25", "close": 0.12, "volume": 46575.0}, {"date": "2022-12-02", "close": 0.12, "volume": 9258.0}, {"date": "2022-12-06", "close": 0.115, "volume": 5945.0}, {"date": "2022-12-12", "close": 0.115, "volume": 10026.0}, {"date": "2022-12-13", "close": 0.115, "volume": 120000.0}, {"date": "2022-12-14", "close": 0.115, "volume": 99510.0}, {"date": "2022-12-15", "close": 0.13, "volume": 5200.0}, {"date": "2022-12-21", "close": 0.13, "volume": 241837.0}, {"date": "2022-12-22", "close": 0.145, "volume": 8500.0}, {"date": "2022-12-29", "close": 0.13, "volume": 15143.0}, {"date": "2023-01-10", "close": 0.12, "volume": 3.0}, {"date": "2023-01-17", "close": 0.13, "volume": 4000.0}, {"date": "2023-01-18", "close": 0.135, "volume": 20002.0}, {"date": "2023-01-19", "close": 0.125, "volume": 25400.0}, {"date": "2023-01-20", "close": 0.125, "volume": 61197.0}, {"date": "2023-01-23", "close": 0.125, "volume": 24255.0}, {"date": "2023-01-24", "close": 0.12, "volume": 29065.0}, {"date": "2023-02-07", "close": 0.12, "volume": 24746.0}, {"date": "2023-02-14", "close": 0.115, "volume": 72983.0}, {"date": "2023-02-17", "close": 0.13, "volume": 100000.0}, {"date": "2023-02-23", "close": 0.115, "volume": 4001.0}, {"date": "2023-02-24", "close": 0.115, "volume": 10000.0}, {"date": "2023-03-03", "close": 0.12, "volume": 20668.0}, {"date": "2023-03-06", "close": 0.12, "volume": 40015.0}, {"date": "2023-03-07", "close": 0.115, "volume": 868.0}, {"date": "2023-03-08", "close": 0.115, "volume": 7625.0}, {"date": "2023-03-09", "close": 0.12, "volume": 14985.0}, {"date": "2023-03-10", "close": 0.13, "volume": 70000.0}, {"date": "2023-03-13", "close": 0.115, "volume": 2053.0}, {"date": "2023-03-16", "close": 0.12, "volume": 5000.0}, {"date": "2023-03-20", "close": 0.12, "volume": 4230.0}, {"date": "2023-03-22", "close": 0.12, "volume": 8600.0}, {"date": "2023-03-24", "close": 0.12, "volume": 109.0}, {"date": "2023-03-28", "close": 0.12, "volume": 123.0}, {"date": "2023-03-29", "close": 0.105, "volume": 101280.0}, {"date": "2023-03-30", "close": 0.11, "volume": 2000.0}, {"date": "2023-03-31", "close": 0.1, "volume": 109523.0}, {"date": "2023-04-06", "close": 0.105, "volume": 15000.0}, {"date": "2023-04-11", "close": 0.105, "volume": 414.0}, {"date": "2023-04-17", "close": 0.1, "volume": 34544.0}, {"date": "2023-04-26", "close": 0.115, "volume": 18937.0}, {"date": "2023-05-08", "close": 0.115, "volume": 239.0}, {"date": "2023-05-11", "close": 0.115, "volume": 584.0}, {"date": "2023-06-05", "close": 0.115, "volume": 200.0}, {"date": "2023-06-06", "close": 0.115, "volume": 4391.0}, {"date": "2023-06-07", "close": 0.11, "volume": 21280.0}, {"date": "2023-06-13", "close": 0.11, "volume": 5409.0}, {"date": "2023-06-14", "close": 0.11, "volume": 9000.0}, {"date": "2023-06-20", "close": 0.1, "volume": 33528.0}, {"date": "2023-06-29", "close": 0.11, "volume": 92189.0}, {"date": "2023-07-06", "close": 0.11, "volume": 38.0}, {"date": "2023-07-07", "close": 0.12, "volume": 15000.0}, {"date": "2023-07-11", "close": 0.11, "volume": 8461.0}, {"date": "2023-07-18", "close": 0.12, "volume": 17400.0}, {"date": "2023-07-25", "close": 0.12, "volume": 2.0}, {"date": "2023-07-27", "close": 0.11, "volume": 127000.0}, {"date": "2023-07-28", "close": 0.11, "volume": 3904.0}, {"date": "2023-08-03", "close": 0.11, "volume": 2.0}, {"date": "2023-08-14", "close": 0.11, "volume": 10735.0}, {"date": "2023-08-17", "close": 0.11, "volume": 3000.0}, {"date": "2023-08-23", "close": 0.11, "volume": 31008.0}, {"date": "2023-08-24", "close": 0.099, "volume": 26007.0}, {"date": "2023-08-29", "close": 0.1, "volume": 12000.0}, {"date": "2023-08-30", "close": 0.1, "volume": 18000.0}, {"date": "2023-09-19", "close": 0.1, "volume": 10000.0}, {"date": "2023-09-20", "close": 0.1, "volume": 20506.0}, {"date": "2023-09-22", "close": 0.1, "volume": 8583.0}, {"date": "2023-09-27", "close": 0.1, "volume": 11417.0}, {"date": "2023-10-03", "close": 0.11, "volume": 11000.0}, {"date": "2023-10-05", "close": 0.095, "volume": 29391.0}, {"date": "2023-10-20", "close": 0.095, "volume": 6135.0}, {"date": "2023-10-25", "close": 0.09, "volume": 100000.0}, {"date": "2023-11-01", "close": 0.1, "volume": 10526.0}, {"date": "2023-11-07", "close": 0.09, "volume": 36912.0}, {"date": "2023-11-08", "close": 0.095, "volume": 2105.0}, {"date": "2023-11-09", "close": 0.09, "volume": 12820.0}, {"date": "2023-11-15", "close": 0.09, "volume": 5996.0}, {"date": "2023-11-20", "close": 0.08, "volume": 19221.0}, {"date": "2023-11-23", "close": 0.085, "volume": 10000.0}, {"date": "2023-11-24", "close": 0.085, "volume": 42142.0}, {"date": "2023-11-27", "close": 0.081, "volume": 1071.0}, {"date": "2023-11-30", "close": 0.082, "volume": 40000.0}, {"date": "2023-12-01", "close": 0.082, "volume": 4500.0}, {"date": "2023-12-11", "close": 0.082, "volume": 67838.0}, {"date": "2023-12-12", "close": 0.08, "volume": 25000.0}, {"date": "2023-12-15", "close": 0.082, "volume": 248245.0}, {"date": "2023-12-18", "close": 0.082, "volume": 5976.0}, {"date": "2023-12-19", "close": 0.08, "volume": 10000.0}, {"date": "2024-01-03", "close": 0.079, "volume": 13.0}, {"date": "2024-01-10", "close": 0.078, "volume": 24084.0}, {"date": "2024-01-12", "close": 0.072, "volume": 17188.0}, {"date": "2024-01-16", "close": 0.075, "volume": 58553.0}, {"date": "2024-01-17", "close": 0.08, "volume": 11053.0}, {"date": "2024-01-19", "close": 0.082, "volume": 246.0}, {"date": "2024-01-22", "close": 0.078, "volume": 122.0}, {"date": "2024-01-29", "close": 0.078, "volume": 15000.0}, {"date": "2024-01-31", "close": 0.081, "volume": 5700.0}, {"date": "2024-02-01", "close": 0.082, "volume": 10975.0}, {"date": "2024-02-19", "close": 0.08, "volume": 12400.0}, {"date": "2024-02-26", "close": 0.076, "volume": 300.0}, {"date": "2024-02-27", "close": 0.076, "volume": 29900.0}, {"date": "2024-03-15", "close": 0.077, "volume": 29780.0}, {"date": "2024-03-19", "close": 0.077, "volume": 110220.0}, {"date": "2024-03-28", "close": 0.078, "volume": 7180.0}, {"date": "2024-04-02", "close": 0.083, "volume": 107900.0}, {"date": "2024-04-03", "close": 0.089, "volume": 225.0}, {"date": "2024-04-09", "close": 0.1, "volume": 56389.0}, {"date": "2024-04-10", "close": 0.1, "volume": 19800.0}, {"date": "2024-04-11", "close": 0.092, "volume": 20000.0}, {"date": "2024-04-12", "close": 0.089, "volume": 102.0}, {"date": "2024-04-23", "close": 0.078, "volume": 4792.0}, {"date": "2024-04-26", "close": 0.078, "volume": 35088.0}, {"date": "2024-04-30", "close": 0.078, "volume": 83076.0}, {"date": "2024-05-02", "close": 0.066, "volume": 14940.0}, {"date": "2024-05-03", "close": 0.062, "volume": 15000.0}, {"date": "2024-05-06", "close": 0.065, "volume": 76500.0}, {"date": "2024-05-08", "close": 0.065, "volume": 13298.0}, {"date": "2024-05-14", "close": 0.078, "volume": 61009.0}, {"date": "2024-05-15", "close": 0.079, "volume": 5179.0}, {"date": "2024-05-16", "close": 0.082, "volume": 10000.0}, {"date": "2024-05-24", "close": 0.086, "volume": 115860.0}, {"date": "2024-05-29", "close": 0.08, "volume": 83077.0}, {"date": "2024-05-30", "close": 0.08, "volume": 100000.0}, {"date": "2024-06-07", "close": 0.08, "volume": 83718.0}, {"date": "2024-06-13", "close": 0.079, "volume": 1461.0}, {"date": "2024-06-17", "close": 0.079, "volume": 2922.0}, {"date": "2024-06-19", "close": 0.076, "volume": 92900.0}, {"date": "2024-06-20", "close": 0.071, "volume": 1450.0}, {"date": "2024-06-21", "close": 0.071, "volume": 1179.0}, {"date": "2024-06-25", "close": 0.078, "volume": 17918.0}, {"date": "2024-06-27", "close": 0.074, "volume": 40000.0}, {"date": "2024-06-28", "close": 0.078, "volume": 614.0}, {"date": "2024-07-01", "close": 0.079, "volume": 3164.0}, {"date": "2024-07-03", "close": 0.086, "volume": 115118.0}, {"date": "2024-07-05", "close": 0.081, "volume": 18217.0}, {"date": "2024-07-19", "close": 0.082, "volume": 21400.0}, {"date": "2024-07-23", "close": 0.088, "volume": 2.0}, {"date": "2024-07-29", "close": 0.092, "volume": 427.0}, {"date": "2024-07-30", "close": 0.097, "volume": 46531.0}, {"date": "2024-08-12", "close": 0.091, "volume": 9016.0}, {"date": "2024-08-16", "close": 0.096, "volume": 12152.0}, {"date": "2024-08-30", "close": 0.092, "volume": 27124.0}, {"date": "2024-09-04", "close": 0.085, "volume": 231.0}, {"date": "2024-09-06", "close": 0.075, "volume": 6666.0}, {"date": "2024-09-11", "close": 0.069, "volume": 117636.0}, {"date": "2024-09-12", "close": 0.062, "volume": 213745.0}, {"date": "2024-09-13", "close": 0.06, "volume": 26508.0}, {"date": "2024-09-17", "close": 0.063, "volume": 25000.0}, {"date": "2024-09-18", "close": 0.068, "volume": 289.0}, {"date": "2024-09-26", "close": 0.068, "volume": 24000.0}, {"date": "2024-09-27", "close": 0.065, "volume": 25000.0}, {"date": "2024-09-30", "close": 0.068, "volume": 20000.0}, {"date": "2024-10-02", "close": 0.073, "volume": 269.0}, {"date": "2024-10-15", "close": 0.076, "volume": 4831.0}, {"date": "2024-10-16", "close": 0.076, "volume": 10000.0}, {"date": "2024-10-18", "close": 0.076, "volume": 19800.0}, {"date": "2024-10-21", "close": 0.076, "volume": 16000.0}, {"date": "2024-10-25", "close": 0.079, "volume": 268.0}, {"date": "2024-10-28", "close": 0.085, "volume": 17421.0}, {"date": "2024-10-29", "close": 0.077, "volume": 22846.0}, {"date": "2024-10-30", "close": 0.08, "volume": 100000.0}, {"date": "2024-11-06", "close": 0.08, "volume": 15000.0}, {"date": "2024-11-07", "close": 0.083, "volume": 100579.0}, {"date": "2024-11-11", "close": 0.08, "volume": 20000.0}, {"date": "2024-11-15", "close": 0.08, "volume": 13322.0}, {"date": "2024-11-21", "close": 0.082, "volume": 236.0}, {"date": "2024-11-22", "close": 0.076, "volume": 116.0}, {"date": "2024-11-27", "close": 0.076, "volume": 51926.0}, {"date": "2024-11-29", "close": 0.076, "volume": 10967.0}, {"date": "2024-12-10", "close": 0.079, "volume": 10000.0}, {"date": "2024-12-11", "close": 0.076, "volume": 46840.0}, {"date": "2024-12-12", "close": 0.061, "volume": 14160.0}, {"date": "2024-12-13", "close": 0.065, "volume": 15000.0}, {"date": "2024-12-16", "close": 0.07, "volume": 17.0}, {"date": "2024-12-18", "close": 0.06, "volume": 251517.0}, {"date": "2024-12-27", "close": 0.062, "volume": 8500.0}, {"date": "2025-01-03", "close": 0.075, "volume": 10000.0}, {"date": "2025-01-07", "close": 0.075, "volume": 5009.0}, {"date": "2025-01-09", "close": 0.073, "volume": 2.0}, {"date": "2025-01-23", "close": 0.068, "volume": 2.0}, {"date": "2025-01-28", "close": 0.061, "volume": 80000.0}, {"date": "2025-01-31", "close": 0.06, "volume": 102764.0}, {"date": "2025-02-03", "close": 0.06, "volume": 24583.0}, {"date": "2025-02-04", "close": 0.056, "volume": 4681.0}, {"date": "2025-02-05", "close": 0.056, "volume": 43750.0}, {"date": "2025-02-10", "close": 0.06, "volume": 25984.0}, {"date": "2025-02-12", "close": 0.06, "volume": 39570.0}, {"date": "2025-02-13", "close": 0.06, "volume": 128312.0}, {"date": "2025-02-19", "close": 0.06, "volume": 68102.0}, {"date": "2025-02-25", "close": 0.063, "volume": 42000.0}, {"date": "2025-02-26", "close": 0.062, "volume": 132117.0}, {"date": "2025-02-27", "close": 0.065, "volume": 219131.0}, {"date": "2025-03-06", "close": 0.061, "volume": 33512.0}, {"date": "2025-03-07", "close": 0.06, "volume": 100000.0}, {"date": "2025-03-10", "close": 0.06, "volume": 30092.0}, {"date": "2025-03-11", "close": 0.06, "volume": 200000.0}, {"date": "2025-03-12", "close": 0.057, "volume": 407436.0}, {"date": "2025-03-13", "close": 0.056, "volume": 179600.0}, {"date": "2025-03-31", "close": 0.055, "volume": 290319.0}, {"date": "2025-04-01", "close": 0.057, "volume": 22222.0}, {"date": "2025-04-03", "close": 0.057, "volume": 36543.0}, {"date": "2025-04-07", "close": 0.056, "volume": 118196.0}, {"date": "2025-04-28", "close": 0.052, "volume": 1.0}, {"date": "2025-05-16", "close": 0.065, "volume": 16004.0}, {"date": "2025-05-19", "close": 0.06, "volume": 16.0}, {"date": "2025-05-22", "close": 0.06, "volume": 16583.0}, {"date": "2025-05-23", "close": 0.061, "volume": 29999.0}, {"date": "2025-05-26", "close": 0.063, "volume": 332521.0}, {"date": "2025-05-27", "close": 0.062, "volume": 33996.0}, {"date": "2025-05-30", "close": 0.064, "volume": 69867.0}, {"date": "2025-06-03", "close": 0.069, "volume": 38332.0}, {"date": "2025-06-04", "close": 0.068, "volume": 306230.0}, {"date": "2025-06-12", "close": 0.068, "volume": 274407.0}, {"date": "2025-06-17", "close": 0.068, "volume": 262700.0}, {"date": "2025-06-23", "close": 0.07, "volume": 5500.0}, {"date": "2025-06-27", "close": 0.07, "volume": 173256.0}, {"date": "2025-07-01", "close": 0.072, "volume": 53630.0}, {"date": "2025-07-02", "close": 0.073, "volume": 16897.0}, {"date": "2025-07-03", "close": 0.073, "volume": 8568.0}, {"date": "2025-07-04", "close": 0.074, "volume": 1.0}, {"date": "2025-07-07", "close": 0.074, "volume": 62501.0}, {"date": "2025-07-08", "close": 0.078, "volume": 12236.0}, {"date": "2025-07-21", "close": 0.085, "volume": 45087.0}, {"date": "2025-07-24", "close": 0.086, "volume": 1.0}, {"date": "2025-07-25", "close": 0.086, "volume": 27010.0}, {"date": "2025-07-28", "close": 0.09, "volume": 1.0}, {"date": "2025-07-29", "close": 0.09, "volume": 46039.0}, {"date": "2025-07-30", "close": 0.08, "volume": 8020.0}, {"date": "2025-08-01", "close": 0.085, "volume": 6000.0}, {"date": "2025-08-04", "close": 0.08, "volume": 12043.0}, {"date": "2025-08-05", "close": 0.07, "volume": 16250.0}, {"date": "2025-08-08", "close": 0.077, "volume": 76490.0}, {"date": "2025-08-15", "close": 0.078, "volume": 14229.0}, {"date": "2025-08-18", "close": 0.078, "volume": 15834.0}, {"date": "2025-08-21", "close": 0.072, "volume": 17082.0}, {"date": "2025-08-22", "close": 0.073, "volume": 500000.0}, {"date": "2025-08-25", "close": 0.072, "volume": 557620.0}, {"date": "2025-08-27", "close": 0.069, "volume": 129921.0}, {"date": "2025-09-01", "close": 0.06, "volume": 1626533.0}, {"date": "2025-09-02", "close": 0.063, "volume": 274412.0}, {"date": "2025-09-04", "close": 0.063, "volume": 80.0}, {"date": "2025-09-05", "close": 0.063, "volume": 15231.0}, {"date": "2025-09-10", "close": 0.063, "volume": 88722.0}, {"date": "2025-09-11", "close": 0.063, "volume": 25299.0}, {"date": "2025-09-12", "close": 0.063, "volume": 11370.0}, {"date": "2025-09-17", "close": 0.061, "volume": 56873.0}, {"date": "2025-09-22", "close": 0.062, "volume": 8000.0}, {"date": "2025-09-23", "close": 0.06, "volume": 137000.0}, {"date": "2025-09-26", "close": 0.061, "volume": 184002.0}, {"date": "2025-10-06", "close": 0.062, "volume": 15.0}, {"date": "2025-10-13", "close": 0.062, "volume": 254.0}, {"date": "2025-10-14", "close": 0.062, "volume": 37406.0}, {"date": "2025-10-20", "close": 0.063, "volume": 10000.0}, {"date": "2025-10-24", "close": 0.071, "volume": 25001.0}, {"date": "2025-10-27", "close": 0.071, "volume": 25000.0}, {"date": "2025-10-28", "close": 0.071, "volume": 159.0}, {"date": "2025-10-29", "close": 0.071, "volume": 108000.0}, {"date": "2025-11-03", "close": 0.071, "volume": 1.0}, {"date": "2025-11-11", "close": 0.071, "volume": 1190.0}, {"date": "2025-11-13", "close": 0.07, "volume": 499000.0}, {"date": "2025-11-14", "close": 0.071, "volume": 30000.0}, {"date": "2025-11-27", "close": 0.071, "volume": 10000.0}, {"date": "2025-12-09", "close": 0.071, "volume": 5633.0}, {"date": "2025-12-16", "close": 0.071, "volume": 19226.0}, {"date": "2026-01-02", "close": 0.075, "volume": 30000.0}, {"date": "2026-01-07", "close": 0.073, "volume": 3187.0}, {"date": "2026-01-08", "close": 0.073, "volume": 109.0}, {"date": "2026-01-09", "close": 0.074, "volume": 52382.0}, {"date": "2026-01-12", "close": 0.074, "volume": 60000.0}, {"date": "2026-01-14", "close": 0.08, "volume": 605.0}, {"date": "2026-01-16", "close": 0.08, "volume": 44022.0}, {"date": "2026-01-19", "close": 0.08, "volume": 9749.0}, {"date": "2026-01-20", "close": 0.088, "volume": 223954.0}, {"date": "2026-01-21", "close": 0.088, "volume": 50000.0}, {"date": "2026-01-28", "close": 0.1, "volume": 583882.0}, {"date": "2026-01-30", "close": 0.096, "volume": 9900.0}, {"date": "2026-02-02", "close": 0.096, "volume": 22000.0}, {"date": "2026-02-03", "close": 0.093, "volume": 18646.0}, {"date": "2026-02-04", "close": 0.09, "volume": 233394.0}, {"date": "2026-02-09", "close": 0.096, "volume": 30400.0}, {"date": "2026-02-10", "close": 0.092, "volume": 79399.0}, {"date": "2026-02-11", "close": 0.096, "volume": 9625.0}, {"date": "2026-02-12", "close": 0.096, "volume": 40375.0}, {"date": "2026-02-16", "close": 0.1, "volume": 286845.0}, {"date": "2026-02-19", "close": 0.1, "volume": 34090.0}, {"date": "2026-02-20", "close": 0.1, "volume": 30000.0}, {"date": "2026-02-25", "close": 0.09, "volume": 400000.0}, {"date": "2026-02-26", "close": 0.091, "volume": 8141.0}, {"date": "2026-03-02", "close": 0.085, "volume": 25000.0}, {"date": "2026-03-05", "close": 0.085, "volume": 6000.0}, {"date": "2026-03-06", "close": 0.08, "volume": 16487.0}, {"date": "2026-03-09", "close": 0.075, "volume": 232428.0}, {"date": "2026-03-12", "close": 0.078, "volume": 158282.0}, {"date": "2026-03-16", "close": 0.078, "volume": 10495.0}, {"date": "2026-03-17", "close": 0.079, "volume": 10000.0}, {"date": "2026-03-18", "close": 0.08, "volume": 60180.0}, {"date": "2026-03-19", "close": 0.077, "volume": 136567.0}, {"date": "2026-03-23", "close": 0.077, "volume": 31924.0}, {"date": "2026-03-25", "close": 0.08, "volume": 60058.0}, {"date": "2026-03-26", "close": 0.075, "volume": 91999.0}, {"date": "2026-04-22", "close": 0.082, "volume": 19068.0}, {"date": "2026-04-27", "close": 0.082, "volume": 6134.0}, {"date": "2026-04-28", "close": 0.09, "volume": 11101.0}, {"date": "2026-05-18", "close": 0.08, "volume": 17202.0}, {"date": "2026-05-19", "close": 0.08, "volume": 2803.0}, {"date": "2026-05-22", "close": 0.075, "volume": 4898.0}, {"date": "2026-05-29", "close": 0.075, "volume": 139923.0}, {"date": "2026-06-16", "close": 0.067, "volume": 556250.0}, {"date": "2026-06-25", "close": 0.075, "volume": 292000.0}, {"date": "2026-06-29", "close": 0.07, "volume": 16549.0}, {"date": "2026-07-01", "close": 0.07, "volume": 871428.0}, {"date": "2026-07-09", "close": 0.051, "volume": 4000.0}, {"date": "2026-07-21", "close": 0.055, "volume": 47923.0}, {"date": "2026-07-22", "close": 0.055, "volume": 100000.0}, {"date": "2026-08-04", "close": 0.055, "volume": 35678.0}, {"date": "2026-08-12", "close": 0.059, "volume": 300000.0}, {"date": "2026-08-13", "close": 0.059, "volume": 50005.0}, {"date": "2026-08-14", "close": 0.06, "volume": 58338.0}, {"date": "2026-08-17", "close": 0.06, "volume": 5281.0}, {"date": "2026-08-18", "close": 0.06, "volume": 10000.0}, {"date": "2026-08-21", "close": 0.06, "volume": 9900.0}], "refreshing": true}