{"ticker": "BGT", "overview": {"name": "Bio-gene Technology Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BGT", "has_prices": true, "as_of": "2026-09-07", "last": 0.017, "prev_close": 0.017, "change": 0.0, "change_pct": 0.0, "session_volume": 422004.0, "vwap_5": 0.017068088141158583, "vwap_20": 0.01893799776331504, "vwap_60": 0.019335288342154554, "vwap_250": 0.027392284247417308, "high_52w": 0.042, "low_52w": 0.017, "avg_volume_20": 210579.5, "sessions": 400, "market_cap": {"value": 7447039.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03131441", "src": "ASX", "ticker": "BGT", "cik": "", "company": "Bio-gene Technology Ltd", "company_raw": "Bio-gene Technology 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": "Someone big just shifted their BGT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131441", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "ASX-03131437", "src": "ASX", "ticker": "BGT", "cik": "", "company": "Bio-gene Technology Ltd", "company_raw": "Bio-gene Technology 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": "Someone big just shifted their BGT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131437", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "ASX-03123592", "src": "ASX", "ticker": "BGT", "cik": "", "company": "Bio-gene Technology Ltd", "company_raw": "Bio-gene Technology 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": "Boardroom paperwork: A director changes a holding in BGT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123592", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Ding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Guthrie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Ramsey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Grogan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P May", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Jagger", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Grogan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Klupacs", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-01", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P May", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-26", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Jagger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-26", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Ramsey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-11", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Ding", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-11", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Beetham", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-23", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Joughin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-23", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Jagger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-04", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P May", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-04", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Klupacs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-16", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Jagger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-16", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Klupacs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-20", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Jagger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-20", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Beetham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-20", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Joughin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-20", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Guthrie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-20", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P May", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-20", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Jagger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-30", "source_url": "https://www.marketindex.com.au/asx/bgt", "needs_ocr": 0}], "directors": [{"name": "K Rumble", "first_seen": "2017-11-28", "last_seen": "2017-11-28", "status": "past", "notices": 1}, {"name": "D Brumley", "first_seen": "2017-11-28", "last_seen": "2020-06-21", "status": "past", "notices": 3}, {"name": "Correction", "first_seen": "2020-06-23", "last_seen": "2020-06-23", "status": "past", "notices": 1}, {"name": "P Beetham", "first_seen": "2022-02-20", "last_seen": "2023-04-23", "status": "past", "notices": 2}, {"name": "J Joughin", "first_seen": "2022-02-20", "last_seen": "2023-04-23", "status": "past", "notices": 2}, {"name": "R Klupacs", "first_seen": "2017-11-28", "last_seen": "2023-08-01", "status": "past", "notices": 6}, {"name": "R Jagger", "first_seen": "2017-11-28", "last_seen": "2023-09-05", "status": "past", "notices": 10}, {"name": "T Grogan", "first_seen": "2023-08-29", "last_seen": "2023-11-23", "status": "past", "notices": 2}, {"name": "P May", "first_seen": "2017-11-28", "last_seen": "2023-11-23", "status": "past", "notices": 9}, {"name": "C Ramsey", "first_seen": "2023-05-11", "last_seen": "2023-11-23", "status": "past", "notices": 2}, {"name": "A Guthrie", "first_seen": "2022-02-20", "last_seen": "2023-11-23", "status": "past", "notices": 2}, {"name": "A Ding", "first_seen": "2023-05-11", "last_seen": "2023-11-23", "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": "2026-10-30", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156067-3A705482"}, {"date": "2026-10-29", "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/2924-03155816-3A705428"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Proposed issue of securities - BGT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154341-3A705186"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Bio-Gene Receives $343,000 R&D Tax Incentive", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149879-3A704393"}, {"date": "2026-10-11", "form": "Notice Of Meeting", "title": "Date of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146957-3A703832"}], "performance": {"ticker": "BGT", "has_prices": true, "summary": {"n": 1, "avg": -0.9989296636085627, "win_rate": 0.0, "best": -0.9989296636085627, "worst": -0.9989296636085627, "as_of": "2026-11-02"}, "buys": [{"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130.6, "date": "2024-10-29", "score": 15.6, "ref_price": 13.08, "return": -0.9989296636085627}]}, "price_series": [{"date": "2017-11-29", "close": 0.2, "volume": 2175585.0}, {"date": "2017-11-30", "close": 0.22, "volume": 1080317.0}, {"date": "2017-12-01", "close": 0.24, "volume": 1974171.0}, {"date": "2017-12-04", "close": 0.255, "volume": 770694.0}, {"date": "2017-12-05", "close": 0.245, "volume": 726069.0}, {"date": "2017-12-06", "close": 0.23, "volume": 437254.0}, {"date": "2017-12-07", "close": 0.215, "volume": 210229.0}, {"date": "2017-12-08", "close": 0.22, "volume": 134155.0}, {"date": "2017-12-11", "close": 0.22, "volume": 754800.0}, {"date": "2017-12-12", "close": 0.2, "volume": 615819.0}, {"date": "2017-12-13", "close": 0.2, "volume": 186474.0}, {"date": "2017-12-14", "close": 0.205, "volume": 311877.0}, {"date": "2017-12-15", "close": 0.21, "volume": 75000.0}, {"date": "2017-12-18", "close": 0.2, "volume": 106271.0}, {"date": "2017-12-19", "close": 0.2, "volume": 238600.0}, {"date": "2017-12-20", "close": 0.2, "volume": 199471.0}, {"date": "2017-12-21", "close": 0.2, "volume": 20000.0}, {"date": "2017-12-22", "close": 0.2, "volume": 272943.0}, {"date": "2017-12-28", "close": 0.195, "volume": 12000.0}, {"date": "2017-12-29", "close": 0.195, "volume": 90700.0}, {"date": "2018-01-02", "close": 0.2, "volume": 40000.0}, {"date": "2018-01-03", "close": 0.19, "volume": 93173.0}, {"date": "2018-01-04", "close": 0.2, "volume": 203652.0}, {"date": "2018-01-05", "close": 0.195, "volume": 130170.0}, {"date": "2018-01-08", "close": 0.19, "volume": 263150.0}, {"date": "2018-01-09", "close": 0.19, "volume": 114930.0}, {"date": "2018-01-10", "close": 0.19, "volume": 108342.0}, {"date": "2018-01-11", "close": 0.21, "volume": 2043175.0}, {"date": "2018-01-12", "close": 0.2, "volume": 181222.0}, {"date": "2018-01-15", "close": 0.195, "volume": 1227948.0}, {"date": "2018-01-16", "close": 0.19, "volume": 173000.0}, {"date": "2018-01-17", "close": 0.19, "volume": 120000.0}, {"date": "2018-01-18", "close": 0.195, "volume": 191480.0}, {"date": "2018-01-19", "close": 0.2, "volume": 300000.0}, {"date": "2018-01-22", "close": 0.19, "volume": 50000.0}, {"date": "2018-01-23", "close": 0.195, "volume": 270000.0}, {"date": "2018-01-24", "close": 0.205, "volume": 261347.0}, {"date": "2018-01-25", "close": 0.21, "volume": 37653.0}, {"date": "2018-01-29", "close": 0.2, "volume": 307161.0}, {"date": "2018-01-30", "close": 0.2, "volume": 127899.0}, {"date": "2018-01-31", "close": 0.195, "volume": 253620.0}, {"date": "2018-02-01", "close": 0.195, "volume": 252700.0}, {"date": "2018-02-02", "close": 0.205, "volume": 126149.0}, {"date": "2018-02-05", "close": 0.2, "volume": 392970.0}, {"date": "2018-02-06", "close": 0.19, "volume": 271027.0}, {"date": "2018-02-07", "close": 0.185, "volume": 280330.0}, {"date": "2018-02-08", "close": 0.195, "volume": 124883.0}, {"date": "2018-02-09", "close": 0.185, "volume": 195947.0}, {"date": "2018-02-12", "close": 0.185, "volume": 105348.0}, {"date": "2018-02-13", "close": 0.205, "volume": 141625.0}, {"date": "2018-02-14", "close": 0.195, "volume": 88500.0}, {"date": "2018-02-15", "close": 0.21, "volume": 678682.0}, {"date": "2018-02-16", "close": 0.205, "volume": 170.0}, {"date": "2018-02-19", "close": 0.2, "volume": 43723.0}, {"date": "2018-02-20", "close": 0.2, "volume": 91500.0}, {"date": "2018-02-21", "close": 0.19, "volume": 257671.0}, {"date": "2018-02-22", "close": 0.18, "volume": 474717.0}, {"date": "2018-02-23", "close": 0.185, "volume": 156684.0}, {"date": "2018-02-26", "close": 0.19, "volume": 47200.0}, {"date": "2018-02-27", "close": 0.19, "volume": 100000.0}, {"date": "2018-02-28", "close": 0.19, "volume": 4500.0}, {"date": "2018-03-01", "close": 0.19, "volume": 65000.0}, {"date": "2018-03-02", "close": 0.19, "volume": 13000.0}, {"date": "2018-03-05", "close": 0.19, "volume": 50000.0}, {"date": "2018-03-06", "close": 0.175, "volume": 11000.0}, {"date": "2018-03-07", "close": 0.195, "volume": 271330.0}, {"date": "2018-03-08", "close": 0.195, "volume": 100000.0}, {"date": "2018-03-09", "close": 0.175, "volume": 199450.0}, {"date": "2018-03-12", "close": 0.18, "volume": 152266.0}, {"date": "2018-03-13", "close": 0.17, "volume": 25000.0}, {"date": "2018-03-14", "close": 0.165, "volume": 255400.0}, {"date": "2018-03-16", "close": 0.175, "volume": 20000.0}, {"date": "2018-03-19", "close": 0.165, "volume": 42216.0}, {"date": "2018-03-20", "close": 0.17, "volume": 5800.0}, {"date": "2018-03-21", "close": 0.12, "volume": 1577054.0}, {"date": "2018-03-22", "close": 0.125, "volume": 105996.0}, {"date": "2018-03-26", "close": 0.145, "volume": 874340.0}, {"date": "2018-03-27", "close": 0.15, "volume": 27658.0}, {"date": "2018-03-28", "close": 0.142, "volume": 629416.0}, {"date": "2018-03-29", "close": 0.135, "volume": 37050.0}, {"date": "2018-04-03", "close": 0.14, "volume": 225502.0}, {"date": "2018-04-04", "close": 0.135, "volume": 100000.0}, {"date": "2018-04-05", "close": 0.125, "volume": 477768.0}, {"date": "2018-04-06", "close": 0.13, "volume": 191957.0}, {"date": "2018-04-09", "close": 0.135, "volume": 490554.0}, {"date": "2018-04-10", "close": 0.13, "volume": 208650.0}, {"date": "2018-04-11", "close": 0.135, "volume": 66758.0}, {"date": "2018-04-12", "close": 0.135, "volume": 15500.0}, {"date": "2018-04-13", "close": 0.125, "volume": 5000.0}, {"date": "2018-04-16", "close": 0.125, "volume": 187723.0}, {"date": "2018-04-17", "close": 0.12, "volume": 227000.0}, {"date": "2018-04-18", "close": 0.13, "volume": 146000.0}, {"date": "2018-04-19", "close": 0.13, "volume": 11000.0}, {"date": "2018-04-20", "close": 0.13, "volume": 54000.0}, {"date": "2018-04-23", "close": 0.135, "volume": 81666.0}, {"date": "2018-04-24", "close": 0.13, "volume": 13793.0}, {"date": "2018-04-26", "close": 0.145, "volume": 232442.0}, {"date": "2018-04-27", "close": 0.135, "volume": 89150.0}, {"date": "2018-04-30", "close": 0.135, "volume": 85606.0}, {"date": "2018-05-01", "close": 0.125, "volume": 323040.0}, {"date": "2018-05-02", "close": 0.12, "volume": 354276.0}, {"date": "2018-05-03", "close": 0.12, "volume": 25000.0}, {"date": "2018-05-04", "close": 0.115, "volume": 250000.0}, {"date": "2018-05-07", "close": 0.13, "volume": 137166.0}, {"date": "2018-05-08", "close": 0.12, "volume": 1107676.0}, {"date": "2018-05-09", "close": 0.135, "volume": 306824.0}, {"date": "2018-05-10", "close": 0.13, "volume": 466134.0}, {"date": "2018-05-11", "close": 0.13, "volume": 100000.0}, {"date": "2018-05-14", "close": 0.12, "volume": 409000.0}, {"date": "2018-05-15", "close": 0.13, "volume": 1423650.0}, {"date": "2018-05-16", "close": 0.13, "volume": 527000.0}, {"date": "2018-05-17", "close": 0.135, "volume": 1131223.0}, {"date": "2018-05-18", "close": 0.13, "volume": 918377.0}, {"date": "2018-05-21", "close": 0.125, "volume": 734000.0}, {"date": "2018-05-22", "close": 0.12, "volume": 789550.0}, {"date": "2018-05-23", "close": 0.115, "volume": 305055.0}, {"date": "2018-05-24", "close": 0.12, "volume": 895250.0}, {"date": "2018-05-25", "close": 0.13, "volume": 668961.0}, {"date": "2018-05-28", "close": 0.14, "volume": 456968.0}, {"date": "2018-05-29", "close": 0.16, "volume": 823671.0}, {"date": "2018-05-30", "close": 0.155, "volume": 563679.0}, {"date": "2018-05-31", "close": 0.16, "volume": 307353.0}, {"date": "2018-06-01", "close": 0.17, "volume": 47884.0}, {"date": "2018-06-04", "close": 0.18, "volume": 641461.0}, {"date": "2018-06-05", "close": 0.19, "volume": 551328.0}, {"date": "2018-06-06", "close": 0.2, "volume": 810354.0}, {"date": "2018-06-07", "close": 0.195, "volume": 452663.0}, {"date": "2018-06-08", "close": 0.18, "volume": 152109.0}, {"date": "2018-06-12", "close": 0.175, "volume": 234304.0}, {"date": "2018-06-13", "close": 0.175, "volume": 36898.0}, {"date": "2018-06-14", "close": 0.19, "volume": 139870.0}, {"date": "2018-06-15", "close": 0.19, "volume": 37722.0}, {"date": "2018-06-18", "close": 0.185, "volume": 747430.0}, {"date": "2018-06-19", "close": 0.19, "volume": 430900.0}, {"date": "2018-06-20", "close": 0.185, "volume": 326345.0}, {"date": "2018-06-21", "close": 0.18, "volume": 381611.0}, {"date": "2018-06-22", "close": 0.17, "volume": 514444.0}, {"date": "2018-06-25", "close": 0.17, "volume": 132000.0}, {"date": "2018-06-26", "close": 0.165, "volume": 257794.0}, {"date": "2018-06-27", "close": 0.175, "volume": 133100.0}, {"date": "2018-06-28", "close": 0.165, "volume": 110000.0}, {"date": "2018-06-29", "close": 0.165, "volume": 338000.0}, {"date": "2018-07-02", "close": 0.165, "volume": 20000.0}, {"date": "2018-07-03", "close": 0.17, "volume": 106910.0}, {"date": "2018-07-04", "close": 0.17, "volume": 361840.0}, {"date": "2018-07-05", "close": 0.155, "volume": 207143.0}, {"date": "2018-07-06", "close": 0.17, "volume": 80000.0}, {"date": "2018-07-10", "close": 0.14, "volume": 841700.0}, {"date": "2018-07-11", "close": 0.135, "volume": 1289146.0}, {"date": "2018-07-12", "close": 0.125, "volume": 219065.0}, {"date": "2018-07-13", "close": 0.135, "volume": 20000.0}, {"date": "2018-07-16", "close": 0.13, "volume": 240117.0}, {"date": "2018-07-17", "close": 0.125, "volume": 815760.0}, {"date": "2018-07-18", "close": 0.13, "volume": 256000.0}, {"date": "2018-07-19", "close": 0.135, "volume": 350249.0}, {"date": "2018-07-20", "close": 0.135, "volume": 26945.0}, {"date": "2018-07-23", "close": 0.15, "volume": 76197.0}, {"date": "2018-07-24", "close": 0.15, "volume": 54625.0}, {"date": "2018-07-25", "close": 0.145, "volume": 498762.0}, {"date": "2018-07-26", "close": 0.135, "volume": 30000.0}, {"date": "2018-07-31", "close": 0.13, "volume": 100000.0}, {"date": "2018-08-01", "close": 0.14, "volume": 64850.0}, {"date": "2018-08-02", "close": 0.13, "volume": 30000.0}, {"date": "2018-08-03", "close": 0.125, "volume": 50000.0}, {"date": "2018-08-06", "close": 0.13, "volume": 48000.0}, {"date": "2018-08-07", "close": 0.125, "volume": 223000.0}, {"date": "2018-08-08", "close": 0.13, "volume": 39607.0}, {"date": "2018-08-09", "close": 0.135, "volume": 691071.0}, {"date": "2018-08-10", "close": 0.13, "volume": 319262.0}, {"date": "2018-08-13", "close": 0.135, "volume": 247500.0}, {"date": "2018-08-14", "close": 0.135, "volume": 274619.0}, {"date": "2018-08-15", "close": 0.13, "volume": 200000.0}, {"date": "2018-08-16", "close": 0.125, "volume": 331081.0}, {"date": "2018-08-17", "close": 0.125, "volume": 320000.0}, {"date": "2018-08-20", "close": 0.13, "volume": 60769.0}, {"date": "2018-08-21", "close": 0.125, "volume": 386747.0}, {"date": "2018-08-22", "close": 0.125, "volume": 248150.0}, {"date": "2018-08-23", "close": 0.13, "volume": 386838.0}, {"date": "2018-08-24", "close": 0.125, "volume": 148085.0}, {"date": "2018-08-27", "close": 0.125, "volume": 67300.0}, {"date": "2018-08-28", "close": 0.13, "volume": 330000.0}, {"date": "2018-08-29", "close": 0.13, "volume": 83334.0}, {"date": "2018-08-30", "close": 0.13, "volume": 140000.0}, {"date": "2018-08-31", "close": 0.14, "volume": 10000.0}, {"date": "2018-09-03", "close": 0.135, "volume": 35000.0}, {"date": "2018-09-04", "close": 0.13, "volume": 60812.0}, {"date": "2018-09-05", "close": 0.135, "volume": 54410.0}, {"date": "2018-09-07", "close": 0.13, "volume": 135054.0}, {"date": "2018-09-10", "close": 0.125, "volume": 68347.0}, {"date": "2018-09-11", "close": 0.13, "volume": 131730.0}, {"date": "2018-09-12", "close": 0.13, "volume": 76000.0}, {"date": "2018-09-13", "close": 0.135, "volume": 74740.0}, {"date": "2018-09-14", "close": 0.13, "volume": 75500.0}, {"date": "2018-09-17", "close": 0.14, "volume": 71078.0}, {"date": "2018-09-18", "close": 0.13, "volume": 150000.0}, {"date": "2018-09-19", "close": 0.13, "volume": 314500.0}, {"date": "2018-09-20", "close": 0.13, "volume": 160000.0}, {"date": "2018-09-21", "close": 0.13, "volume": 1923.0}, {"date": "2018-09-24", "close": 0.13, "volume": 117714.0}, {"date": "2018-09-25", "close": 0.135, "volume": 72400.0}, {"date": "2018-09-26", "close": 0.13, "volume": 145055.0}, {"date": "2018-09-27", "close": 0.13, "volume": 7692.0}, {"date": "2018-09-28", "close": 0.13, "volume": 68230.0}, {"date": "2018-10-01", "close": 0.13, "volume": 60000.0}, {"date": "2018-10-02", "close": 0.125, "volume": 206500.0}, {"date": "2018-10-04", "close": 0.12, "volume": 709807.0}, {"date": "2018-10-08", "close": 0.125, "volume": 65000.0}, {"date": "2018-10-09", "close": 0.13, "volume": 144890.0}, {"date": "2018-10-10", "close": 0.13, "volume": 240000.0}, {"date": "2018-10-11", "close": 0.12, "volume": 325522.0}, {"date": "2018-10-12", "close": 0.13, "volume": 252738.0}, {"date": "2018-10-15", "close": 0.15, "volume": 599918.0}, {"date": "2018-10-16", "close": 0.14, "volume": 122500.0}, {"date": "2018-10-17", "close": 0.175, "volume": 1577752.0}, {"date": "2018-10-18", "close": 0.18, "volume": 1532178.0}, {"date": "2018-10-19", "close": 0.17, "volume": 514478.0}, {"date": "2018-10-22", "close": 0.16, "volume": 70000.0}, {"date": "2018-10-23", "close": 0.17, "volume": 485483.0}, {"date": "2018-10-24", "close": 0.17, "volume": 127150.0}, {"date": "2018-10-25", "close": 0.15, "volume": 377382.0}, {"date": "2018-10-26", "close": 0.15, "volume": 237563.0}, {"date": "2018-10-29", "close": 0.15, "volume": 26359.0}, {"date": "2018-10-30", "close": 0.135, "volume": 510000.0}, {"date": "2018-10-31", "close": 0.14, "volume": 70000.0}, {"date": "2018-11-01", "close": 0.145, "volume": 24736.0}, {"date": "2018-11-02", "close": 0.16, "volume": 367232.0}, {"date": "2018-11-05", "close": 0.17, "volume": 122068.0}, {"date": "2018-11-06", "close": 0.165, "volume": 2500.0}, {"date": "2018-11-07", "close": 0.17, "volume": 113000.0}, {"date": "2018-11-08", "close": 0.165, "volume": 107129.0}, {"date": "2018-11-09", "close": 0.18, "volume": 194759.0}, {"date": "2018-11-12", "close": 0.17, "volume": 173261.0}, {"date": "2018-11-13", "close": 0.155, "volume": 84000.0}, {"date": "2018-11-14", "close": 0.15, "volume": 125500.0}, {"date": "2018-11-15", "close": 0.145, "volume": 130600.0}, {"date": "2018-11-16", "close": 0.155, "volume": 32305.0}, {"date": "2018-11-19", "close": 0.155, "volume": 55000.0}, {"date": "2018-11-20", "close": 0.15, "volume": 50000.0}, {"date": "2018-11-21", "close": 0.135, "volume": 421390.0}, {"date": "2018-11-22", "close": 0.135, "volume": 458610.0}, {"date": "2018-11-23", "close": 0.13, "volume": 516705.0}, {"date": "2018-11-26", "close": 0.14, "volume": 24000.0}, {"date": "2018-11-27", "close": 0.135, "volume": 39125.0}, {"date": "2018-11-28", "close": 0.14, "volume": 110963.0}, {"date": "2018-11-29", "close": 0.16, "volume": 44000.0}, {"date": "2018-11-30", "close": 0.155, "volume": 149398.0}, {"date": "2018-12-03", "close": 0.135, "volume": 167000.0}, {"date": "2018-12-04", "close": 0.13, "volume": 75000.0}, {"date": "2018-12-05", "close": 0.125, "volume": 636000.0}, {"date": "2018-12-06", "close": 0.12, "volume": 134000.0}, {"date": "2018-12-07", "close": 0.125, "volume": 65000.0}, {"date": "2018-12-10", "close": 0.13, "volume": 142000.0}, {"date": "2018-12-11", "close": 0.13, "volume": 49000.0}, {"date": "2018-12-12", "close": 0.125, "volume": 120000.0}, {"date": "2018-12-13", "close": 0.125, "volume": 181000.0}, {"date": "2018-12-17", "close": 0.115, "volume": 100000.0}, {"date": "2018-12-18", "close": 0.115, "volume": 20000.0}, {"date": "2018-12-20", "close": 0.115, "volume": 35000.0}, {"date": "2018-12-24", "close": 0.1, "volume": 500700.0}, {"date": "2018-12-27", "close": 0.11, "volume": 156578.0}, {"date": "2018-12-28", "close": 0.1, "volume": 253209.0}, {"date": "2018-12-31", "close": 0.1, "volume": 64090.0}, {"date": "2019-01-02", "close": 0.105, "volume": 50000.0}, {"date": "2019-01-03", "close": 0.105, "volume": 25000.0}, {"date": "2019-01-07", "close": 0.115, "volume": 119885.0}, {"date": "2019-01-09", "close": 0.11, "volume": 129454.0}, {"date": "2019-01-11", "close": 0.13, "volume": 155000.0}, {"date": "2019-01-14", "close": 0.14, "volume": 25000.0}, {"date": "2019-01-15", "close": 0.14, "volume": 71000.0}, {"date": "2019-01-17", "close": 0.125, "volume": 38262.0}, {"date": "2019-01-18", "close": 0.14, "volume": 12500.0}, {"date": "2019-01-21", "close": 0.125, "volume": 37350.0}, {"date": "2019-01-22", "close": 0.125, "volume": 42666.0}, {"date": "2019-01-23", "close": 0.13, "volume": 48000.0}, {"date": "2019-01-24", "close": 0.13, "volume": 34356.0}, {"date": "2019-01-29", "close": 0.125, "volume": 49499.0}, {"date": "2019-01-31", "close": 0.12, "volume": 8000.0}, {"date": "2019-02-01", "close": 0.115, "volume": 32194.0}, {"date": "2019-02-04", "close": 0.115, "volume": 60000.0}, {"date": "2019-02-05", "close": 0.115, "volume": 28786.0}, {"date": "2019-02-06", "close": 0.11, "volume": 21537.0}, {"date": "2019-02-08", "close": 0.12, "volume": 10000.0}, {"date": "2019-02-11", "close": 0.11, "volume": 12316.0}, {"date": "2019-02-12", "close": 0.11, "volume": 41681.0}, {"date": "2019-02-14", "close": 0.11, "volume": 91646.0}, {"date": "2019-02-15", "close": 0.105, "volume": 25652.0}, {"date": "2019-02-18", "close": 0.1, "volume": 258550.0}, {"date": "2019-02-19", "close": 0.105, "volume": 596854.0}, {"date": "2019-02-21", "close": 0.12, "volume": 366179.0}, {"date": "2019-02-22", "close": 0.11, "volume": 18500.0}, {"date": "2019-02-25", "close": 0.11, "volume": 9090.0}, {"date": "2019-02-26", "close": 0.105, "volume": 31105.0}, {"date": "2019-02-27", "close": 0.105, "volume": 74024.0}, {"date": "2019-02-28", "close": 0.1, "volume": 178530.0}, {"date": "2019-03-01", "close": 0.1, "volume": 200510.0}, {"date": "2019-03-04", "close": 0.11, "volume": 1141.0}, {"date": "2019-03-05", "close": 0.1, "volume": 203639.0}, {"date": "2019-03-06", "close": 0.1, "volume": 220949.0}, {"date": "2019-03-07", "close": 0.098, "volume": 58000.0}, {"date": "2019-03-08", "close": 0.097, "volume": 167152.0}, {"date": "2019-03-11", "close": 0.096, "volume": 107532.0}, {"date": "2019-03-12", "close": 0.091, "volume": 261753.0}, {"date": "2019-03-13", "close": 0.1, "volume": 374572.0}, {"date": "2019-03-14", "close": 0.096, "volume": 95248.0}, {"date": "2019-03-15", "close": 0.096, "volume": 5236.0}, {"date": "2019-03-18", "close": 0.1, "volume": 31866.0}, {"date": "2019-03-19", "close": 0.09, "volume": 313337.0}, {"date": "2019-03-20", "close": 0.092, "volume": 71000.0}, {"date": "2019-03-22", "close": 0.099, "volume": 34037.0}, {"date": "2019-03-27", "close": 0.099, "volume": 79399.0}, {"date": "2019-04-01", "close": 0.099, "volume": 100000.0}, {"date": "2019-04-04", "close": 0.097, "volume": 50000.0}, {"date": "2019-04-05", "close": 0.097, "volume": 50000.0}, {"date": "2019-04-10", "close": 0.09, "volume": 190973.0}, {"date": "2019-04-11", "close": 0.09, "volume": 320632.0}, {"date": "2019-04-12", "close": 0.09, "volume": 145326.0}, {"date": "2019-04-15", "close": 0.09, "volume": 118283.0}, {"date": "2019-04-16", "close": 0.09, "volume": 298522.0}, {"date": "2019-04-17", "close": 0.09, "volume": 154388.0}, {"date": "2019-04-18", "close": 0.095, "volume": 41980.0}, {"date": "2019-04-23", "close": 0.092, "volume": 210539.0}, {"date": "2019-04-26", "close": 0.092, "volume": 134885.0}, {"date": "2019-04-29", "close": 0.093, "volume": 50000.0}, {"date": "2019-05-01", "close": 0.11, "volume": 529468.0}, {"date": "2019-05-02", "close": 0.11, "volume": 88016.0}, {"date": "2019-05-03", "close": 0.11, "volume": 200000.0}, {"date": "2019-05-06", "close": 0.1, "volume": 198418.0}, {"date": "2019-05-07", "close": 0.12, "volume": 469415.0}, {"date": "2019-05-08", "close": 0.11, "volume": 355232.0}, {"date": "2019-05-09", "close": 0.13, "volume": 111383.0}, {"date": "2019-05-10", "close": 0.12, "volume": 50500.0}, {"date": "2019-05-13", "close": 0.12, "volume": 89323.0}, {"date": "2019-05-14", "close": 0.11, "volume": 13436.0}, {"date": "2019-05-15", "close": 0.13, "volume": 72033.0}, {"date": "2019-05-17", "close": 0.11, "volume": 91798.0}, {"date": "2019-05-20", "close": 0.12, "volume": 44015.0}, {"date": "2019-05-21", "close": 0.115, "volume": 43484.0}, {"date": "2019-05-23", "close": 0.115, "volume": 6516.0}, {"date": "2019-05-27", "close": 0.12, "volume": 153500.0}, {"date": "2019-05-28", "close": 0.12, "volume": 80000.0}, {"date": "2019-05-30", "close": 0.11, "volume": 70000.0}, {"date": "2019-05-31", "close": 0.11, "volume": 87606.0}, {"date": "2019-06-03", "close": 0.1, "volume": 178626.0}, {"date": "2019-06-04", "close": 0.1, "volume": 49750.0}, {"date": "2019-06-05", "close": 0.095, "volume": 64900.0}, {"date": "2019-06-06", "close": 0.099, "volume": 54747.0}, {"date": "2019-06-11", "close": 0.09, "volume": 563289.0}, {"date": "2019-06-12", "close": 0.091, "volume": 220000.0}, {"date": "2019-06-13", "close": 0.089, "volume": 433781.0}, {"date": "2019-06-14", "close": 0.088, "volume": 44000.0}, {"date": "2019-06-17", "close": 0.088, "volume": 247964.0}, {"date": "2019-06-18", "close": 0.086, "volume": 234029.0}, {"date": "2019-06-19", "close": 0.09, "volume": 166350.0}, {"date": "2019-06-20", "close": 0.087, "volume": 79015.0}, {"date": "2019-06-21", "close": 0.085, "volume": 263873.0}, {"date": "2019-06-24", "close": 0.082, "volume": 100000.0}, {"date": "2019-06-25", "close": 0.09, "volume": 212644.0}, {"date": "2019-06-26", "close": 0.09, "volume": 71112.0}, {"date": "2019-06-27", "close": 0.092, "volume": 320251.0}, {"date": "2019-06-28", "close": 0.09, "volume": 406898.0}, {"date": "2019-07-01", "close": 0.088, "volume": 26137.0}, {"date": "2019-07-02", "close": 0.089, "volume": 18405.0}, {"date": "2019-07-03", "close": 0.09, "volume": 5000.0}, {"date": "2019-07-04", "close": 0.09, "volume": 179605.0}, {"date": "2019-07-05", "close": 0.094, "volume": 37237.0}, {"date": "2019-07-08", "close": 0.087, "volume": 50000.0}, {"date": "2019-07-09", "close": 0.094, "volume": 548080.0}, {"date": "2019-07-10", "close": 0.085, "volume": 166685.0}, {"date": "2019-07-11", "close": 0.092, "volume": 120000.0}, {"date": "2019-07-12", "close": 0.092, "volume": 271075.0}, {"date": "2019-07-15", "close": 0.096, "volume": 212782.0}, {"date": "2019-07-16", "close": 0.105, "volume": 185686.0}, {"date": "2019-07-17", "close": 0.11, "volume": 256834.0}, {"date": "2019-07-18", "close": 0.12, "volume": 363436.0}, {"date": "2019-07-19", "close": 0.115, "volume": 359161.0}, {"date": "2019-07-22", "close": 0.125, "volume": 316679.0}, {"date": "2019-07-23", "close": 0.135, "volume": 612777.0}, {"date": "2019-07-24", "close": 0.145, "volume": 599558.0}, {"date": "2019-07-25", "close": 0.145, "volume": 380443.0}, {"date": "2019-07-29", "close": 0.14, "volume": 51086.0}, {"date": "2019-07-30", "close": 0.13, "volume": 186480.0}, {"date": "2019-07-31", "close": 0.14, "volume": 149095.0}, {"date": "2019-08-01", "close": 0.145, "volume": 118535.0}, {"date": "2019-08-02", "close": 0.14, "volume": 192896.0}, {"date": "2019-08-05", "close": 0.13, "volume": 307809.0}, {"date": "2019-08-06", "close": 0.125, "volume": 383241.0}, {"date": "2019-08-07", "close": 0.13, "volume": 104373.0}, {"date": "2019-08-08", "close": 0.135, "volume": 169386.0}, {"date": "2019-08-09", "close": 0.125, "volume": 176548.0}, {"date": "2019-08-12", "close": 0.125, "volume": 100000.0}, {"date": "2019-08-13", "close": 0.13, "volume": 118110.0}, {"date": "2019-08-14", "close": 0.125, "volume": 74938.0}, {"date": "2019-08-15", "close": 0.12, "volume": 121999.0}, {"date": "2019-08-19", "close": 0.115, "volume": 83706.0}, {"date": "2019-08-20", "close": 0.12, "volume": 148304.0}, {"date": "2019-08-21", "close": 0.13, "volume": 197404.0}, {"date": "2019-08-22", "close": 0.13, "volume": 90940.0}, {"date": "2019-08-23", "close": 0.14, "volume": 913579.0}, {"date": "2019-08-26", "close": 0.13, "volume": 104832.0}, {"date": "2019-08-27", "close": 0.13, "volume": 40530.0}, {"date": "2019-08-28", "close": 0.14, "volume": 181873.0}, {"date": "2019-08-29", "close": 0.14, "volume": 108023.0}, {"date": "2019-08-30", "close": 0.165, "volume": 1523456.0}, {"date": "2019-09-02", "close": 0.165, "volume": 114489.0}, {"date": "2019-09-03", "close": 0.155, "volume": 334515.0}, {"date": "2019-09-04", "close": 0.15, "volume": 79473.0}, {"date": "2019-09-05", "close": 0.145, "volume": 50303.0}, {"date": "2019-09-06", "close": 0.165, "volume": 383513.0}, {"date": "2019-09-09", "close": 0.165, "volume": 54556.0}, {"date": "2019-09-10", "close": 0.18, "volume": 117185.0}, {"date": "2019-09-11", "close": 0.175, "volume": 55630.0}, {"date": "2019-09-12", "close": 0.185, "volume": 741240.0}, {"date": "2019-09-13", "close": 0.18, "volume": 620443.0}, {"date": "2019-09-16", "close": 0.175, "volume": 135839.0}, {"date": "2019-09-17", "close": 0.17, "volume": 188563.0}, {"date": "2019-09-18", "close": 0.17, "volume": 153436.0}, {"date": "2019-09-19", "close": 0.17, "volume": 210351.0}, {"date": "2019-09-20", "close": 0.17, "volume": 131967.0}, {"date": "2019-09-23", "close": 0.17, "volume": 1131739.0}, {"date": "2019-09-24", "close": 0.165, "volume": 940385.0}, {"date": "2019-09-25", "close": 0.165, "volume": 75952.0}, {"date": "2019-09-26", "close": 0.155, "volume": 24408.0}, {"date": "2019-09-27", "close": 0.15, "volume": 102841.0}, {"date": "2019-09-30", "close": 0.17, "volume": 429375.0}, {"date": "2019-10-01", "close": 0.17, "volume": 344223.0}, {"date": "2019-10-02", "close": 0.165, "volume": 116706.0}, {"date": "2019-10-03", "close": 0.15, "volume": 202321.0}, {"date": "2019-10-04", "close": 0.155, "volume": 58295.0}, {"date": "2019-10-07", "close": 0.16, "volume": 49172.0}, {"date": "2019-10-08", "close": 0.165, "volume": 126014.0}, {"date": "2019-10-09", "close": 0.18, "volume": 383754.0}, {"date": "2019-10-10", "close": 0.17, "volume": 69629.0}, {"date": "2019-10-11", "close": 0.165, "volume": 36671.0}, {"date": "2019-10-14", "close": 0.17, "volume": 250754.0}, {"date": "2019-10-15", "close": 0.165, "volume": 33397.0}, {"date": "2019-10-16", "close": 0.17, "volume": 172132.0}, {"date": "2019-10-17", "close": 0.155, "volume": 660249.0}, {"date": "2019-10-18", "close": 0.155, "volume": 82580.0}, {"date": "2019-10-21", "close": 0.155, "volume": 239309.0}, {"date": "2019-10-22", "close": 0.145, "volume": 15521.0}, {"date": "2019-10-23", "close": 0.145, "volume": 30315.0}, {"date": "2019-10-24", "close": 0.145, "volume": 6666.0}, {"date": "2019-10-25", "close": 0.15, "volume": 195298.0}, {"date": "2019-10-28", "close": 0.15, "volume": 44702.0}, {"date": "2019-10-29", "close": 0.15, "volume": 67189.0}, {"date": "2019-10-30", "close": 0.15, "volume": 14905.0}, {"date": "2019-10-31", "close": 0.14, "volume": 594528.0}, {"date": "2019-11-01", "close": 0.15, "volume": 46119.0}, {"date": "2019-11-04", "close": 0.145, "volume": 118456.0}, {"date": "2019-11-05", "close": 0.15, "volume": 35000.0}, {"date": "2019-11-06", "close": 0.145, "volume": 216734.0}, {"date": "2019-11-07", "close": 0.14, "volume": 87168.0}, {"date": "2019-11-08", "close": 0.135, "volume": 209748.0}, {"date": "2019-11-11", "close": 0.135, "volume": 227888.0}, {"date": "2019-11-12", "close": 0.135, "volume": 93584.0}, {"date": "2019-11-13", "close": 0.125, "volume": 760741.0}, {"date": "2019-11-14", "close": 0.135, "volume": 712383.0}, {"date": "2019-11-15", "close": 0.15, "volume": 2163815.0}, {"date": "2019-11-18", "close": 0.14, "volume": 858321.0}, {"date": "2019-11-19", "close": 0.16, "volume": 402503.0}, {"date": "2019-11-20", "close": 0.15, "volume": 121725.0}, {"date": "2019-11-21", "close": 0.15, "volume": 92658.0}, {"date": "2019-11-22", "close": 0.16, "volume": 246702.0}, {"date": "2019-11-25", "close": 0.155, "volume": 268104.0}, {"date": "2019-11-26", "close": 0.155, "volume": 63000.0}, {"date": "2019-11-27", "close": 0.145, "volume": 229574.0}, {"date": "2019-11-28", "close": 0.145, "volume": 30575.0}, {"date": "2019-12-02", "close": 0.145, "volume": 106034.0}, {"date": "2019-12-03", "close": 0.14, "volume": 5000.0}, {"date": "2019-12-05", "close": 0.145, "volume": 99396.0}, {"date": "2019-12-06", "close": 0.16, "volume": 783673.0}, {"date": "2019-12-09", "close": 0.2, "volume": 3079822.0}, {"date": "2019-12-10", "close": 0.205, "volume": 1985604.0}, {"date": "2019-12-11", "close": 0.235, "volume": 3607627.0}, {"date": "2019-12-12", "close": 0.245, "volume": 8106359.0}, {"date": "2019-12-13", "close": 0.23, "volume": 2336623.0}, {"date": "2019-12-16", "close": 0.22, "volume": 976573.0}, {"date": "2019-12-17", "close": 0.21, "volume": 1300769.0}, {"date": "2019-12-18", "close": 0.235, "volume": 2522597.0}, {"date": "2019-12-19", "close": 0.2, "volume": 997512.0}, {"date": "2019-12-20", "close": 0.2, "volume": 1086413.0}, {"date": "2019-12-23", "close": 0.205, "volume": 420732.0}, {"date": "2019-12-24", "close": 0.2, "volume": 76440.0}, {"date": "2019-12-27", "close": 0.2, "volume": 40239.0}, {"date": "2019-12-30", "close": 0.195, "volume": 262047.0}, {"date": "2019-12-31", "close": 0.2, "volume": 152342.0}, {"date": "2020-01-02", "close": 0.205, "volume": 65574.0}, {"date": "2020-01-03", "close": 0.215, "volume": 847063.0}, {"date": "2020-01-06", "close": 0.215, "volume": 240675.0}, {"date": "2020-01-07", "close": 0.21, "volume": 303305.0}, {"date": "2020-01-08", "close": 0.19, "volume": 854932.0}, {"date": "2020-01-09", "close": 0.185, "volume": 42000.0}, {"date": "2020-01-10", "close": 0.19, "volume": 356435.0}, {"date": "2020-01-13", "close": 0.185, "volume": 265884.0}, {"date": "2020-01-14", "close": 0.18, "volume": 794237.0}, {"date": "2020-01-15", "close": 0.18, "volume": 50000.0}, {"date": "2020-01-16", "close": 0.195, "volume": 486832.0}, {"date": "2020-01-17", "close": 0.205, "volume": 279980.0}, {"date": "2020-01-20", "close": 0.18, "volume": 155336.0}, {"date": "2020-01-21", "close": 0.18, "volume": 5300.0}, {"date": "2020-01-22", "close": 0.18, "volume": 61346.0}, {"date": "2020-01-23", "close": 0.18, "volume": 7296.0}, {"date": "2020-01-24", "close": 0.175, "volume": 105183.0}, {"date": "2020-01-28", "close": 0.17, "volume": 290356.0}, {"date": "2020-01-29", "close": 0.19, "volume": 301065.0}, {"date": "2020-01-30", "close": 0.19, "volume": 6192.0}, {"date": "2020-01-31", "close": 0.18, "volume": 133177.0}, {"date": "2020-02-03", "close": 0.185, "volume": 154702.0}, {"date": "2020-02-04", "close": 0.18, "volume": 131784.0}, {"date": "2020-02-05", "close": 0.17, "volume": 172411.0}, {"date": "2020-02-06", "close": 0.17, "volume": 214591.0}, {"date": "2020-02-07", "close": 0.17, "volume": 7500.0}, {"date": "2020-02-10", "close": 0.165, "volume": 239479.0}, {"date": "2020-02-11", "close": 0.165, "volume": 16556.0}, {"date": "2020-02-12", "close": 0.155, "volume": 339776.0}, {"date": "2020-02-13", "close": 0.17, "volume": 99768.0}, {"date": "2020-02-14", "close": 0.165, "volume": 103648.0}, {"date": "2020-02-17", "close": 0.18, "volume": 286846.0}, {"date": "2020-02-18", "close": 0.165, "volume": 188853.0}, {"date": "2020-02-19", "close": 0.18, "volume": 118144.0}, {"date": "2020-02-20", "close": 0.19, "volume": 334589.0}, {"date": "2020-02-21", "close": 0.205, "volume": 588079.0}, {"date": "2020-02-24", "close": 0.165, "volume": 648626.0}, {"date": "2020-02-25", "close": 0.19, "volume": 580585.0}, {"date": "2020-02-26", "close": 0.185, "volume": 62516.0}, {"date": "2020-02-27", "close": 0.195, "volume": 346924.0}, {"date": "2020-02-28", "close": 0.165, "volume": 913960.0}, {"date": "2020-03-02", "close": 0.16, "volume": 80858.0}, {"date": "2020-03-03", "close": 0.165, "volume": 239486.0}, {"date": "2020-03-04", "close": 0.165, "volume": 153221.0}, {"date": "2020-03-05", "close": 0.165, "volume": 221538.0}, {"date": "2020-03-06", "close": 0.155, "volume": 381677.0}, {"date": "2020-03-09", "close": 0.14, "volume": 283954.0}, {"date": "2020-03-10", "close": 0.16, "volume": 157308.0}, {"date": "2020-03-11", "close": 0.14, "volume": 117659.0}, {"date": "2020-03-12", "close": 0.12, "volume": 511495.0}, {"date": "2020-03-13", "close": 0.115, "volume": 177935.0}, {"date": "2020-03-16", "close": 0.105, "volume": 17705.0}, {"date": "2020-03-17", "close": 0.11, "volume": 25000.0}, {"date": "2020-03-18", "close": 0.1, "volume": 50000.0}, {"date": "2020-03-19", "close": 0.105, "volume": 10000.0}, {"date": "2020-03-20", "close": 0.125, "volume": 125721.0}, {"date": "2020-03-23", "close": 0.105, "volume": 155000.0}, {"date": "2020-03-25", "close": 0.12, "volume": 300109.0}, {"date": "2020-03-26", "close": 0.14, "volume": 97040.0}, {"date": "2020-03-27", "close": 0.125, "volume": 145540.0}, {"date": "2020-03-31", "close": 0.14, "volume": 434793.0}, {"date": "2020-04-01", "close": 0.15, "volume": 267690.0}, {"date": "2020-04-02", "close": 0.15, "volume": 38921.0}, {"date": "2020-04-06", "close": 0.165, "volume": 257840.0}, {"date": "2020-04-07", "close": 0.16, "volume": 375251.0}, {"date": "2020-04-08", "close": 0.16, "volume": 73952.0}, {"date": "2020-04-09", "close": 0.16, "volume": 153939.0}, {"date": "2020-04-14", "close": 0.15, "volume": 100886.0}, {"date": "2020-04-15", "close": 0.16, "volume": 91636.0}, {"date": "2020-04-16", "close": 0.17, "volume": 109057.0}, {"date": "2020-04-17", "close": 0.2, "volume": 724723.0}, {"date": "2020-04-20", "close": 0.205, "volume": 446990.0}, {"date": "2020-04-21", "close": 0.19, "volume": 543913.0}, {"date": "2020-04-22", "close": 0.195, "volume": 252114.0}, {"date": "2020-04-23", "close": 0.195, "volume": 1092996.0}, {"date": "2020-04-24", "close": 0.18, "volume": 398161.0}, {"date": "2020-04-27", "close": 0.19, "volume": 68500.0}, {"date": "2020-04-28", "close": 0.18, "volume": 134019.0}, {"date": "2020-04-29", "close": 0.18, "volume": 117307.0}, {"date": "2020-04-30", "close": 0.185, "volume": 606964.0}, {"date": "2020-05-01", "close": 0.185, "volume": 181000.0}, {"date": "2020-05-04", "close": 0.185, "volume": 239648.0}, {"date": "2020-05-06", "close": 0.165, "volume": 152682.0}, {"date": "2020-05-07", "close": 0.18, "volume": 24000.0}, {"date": "2020-05-08", "close": 0.175, "volume": 151912.0}, {"date": "2020-05-11", "close": 0.19, "volume": 75380.0}, {"date": "2020-05-12", "close": 0.19, "volume": 221775.0}, {"date": "2020-05-14", "close": 0.175, "volume": 201715.0}, {"date": "2020-05-15", "close": 0.17, "volume": 225538.0}, {"date": "2020-05-18", "close": 0.195, "volume": 357028.0}, {"date": "2020-05-26", "close": 0.17, "volume": 902645.0}, {"date": "2020-05-27", "close": 0.165, "volume": 1010622.0}, {"date": "2020-05-28", "close": 0.165, "volume": 109710.0}, {"date": "2020-05-29", "close": 0.16, "volume": 152024.0}, {"date": "2020-06-01", "close": 0.16, "volume": 13036.0}, {"date": "2020-06-02", "close": 0.15, "volume": 635722.0}, {"date": "2020-06-03", "close": 0.155, "volume": 302865.0}, {"date": "2020-06-04", "close": 0.155, "volume": 855710.0}, {"date": "2020-06-05", "close": 0.15, "volume": 581142.0}, {"date": "2020-06-09", "close": 0.15, "volume": 703928.0}, {"date": "2020-06-10", "close": 0.155, "volume": 155879.0}, {"date": "2020-06-11", "close": 0.152, "volume": 493682.0}, {"date": "2020-06-12", "close": 0.15, "volume": 319858.0}, {"date": "2020-06-15", "close": 0.15, "volume": 207457.0}, {"date": "2020-06-16", "close": 0.15, "volume": 110047.0}, {"date": "2020-06-17", "close": 0.15, "volume": 134177.0}, {"date": "2020-06-18", "close": 0.15, "volume": 204767.0}, {"date": "2020-06-19", "close": 0.15, "volume": 259100.0}, {"date": "2020-06-22", "close": 0.15, "volume": 91762.0}, {"date": "2020-06-23", "close": 0.14, "volume": 413068.0}, {"date": "2020-06-25", "close": 0.14, "volume": 36837.0}, {"date": "2020-06-26", "close": 0.14, "volume": 17000.0}, {"date": "2020-06-29", "close": 0.13, "volume": 196163.0}, {"date": "2020-06-30", "close": 0.13, "volume": 46241.0}, {"date": "2020-07-01", "close": 0.13, "volume": 105063.0}, {"date": "2020-07-03", "close": 0.13, "volume": 197056.0}, {"date": "2020-07-06", "close": 0.13, "volume": 103355.0}, {"date": "2020-07-07", "close": 0.135, "volume": 422650.0}, {"date": "2020-07-08", "close": 0.13, "volume": 249382.0}, {"date": "2020-07-09", "close": 0.13, "volume": 15000.0}, {"date": "2020-07-10", "close": 0.13, "volume": 43474.0}, {"date": "2020-07-13", "close": 0.125, "volume": 189000.0}, {"date": "2020-07-14", "close": 0.125, "volume": 385115.0}, {"date": "2020-07-15", "close": 0.13, "volume": 110775.0}, {"date": "2020-07-16", "close": 0.13, "volume": 48360.0}, {"date": "2020-07-17", "close": 0.135, "volume": 106475.0}, {"date": "2020-07-20", "close": 0.135, "volume": 98646.0}, {"date": "2020-07-21", "close": 0.132, "volume": 16407.0}, {"date": "2020-07-22", "close": 0.14, "volume": 423146.0}, {"date": "2020-07-23", "close": 0.15, "volume": 289931.0}, {"date": "2020-07-24", "close": 0.15, "volume": 105120.0}, {"date": "2020-07-27", "close": 0.145, "volume": 65000.0}, {"date": "2020-07-28", "close": 0.14, "volume": 129860.0}, {"date": "2020-07-30", "close": 0.135, "volume": 265514.0}, {"date": "2020-08-03", "close": 0.14, "volume": 53840.0}, {"date": "2020-08-04", "close": 0.14, "volume": 74428.0}, {"date": "2020-08-05", "close": 0.135, "volume": 135006.0}, {"date": "2020-08-06", "close": 0.14, "volume": 430490.0}, {"date": "2020-08-07", "close": 0.145, "volume": 142000.0}, {"date": "2020-08-10", "close": 0.14, "volume": 154082.0}, {"date": "2020-08-11", "close": 0.135, "volume": 184920.0}, {"date": "2020-08-12", "close": 0.13, "volume": 89716.0}, {"date": "2020-08-13", "close": 0.14, "volume": 274092.0}, {"date": "2020-08-14", "close": 0.135, "volume": 2624.0}, {"date": "2020-08-17", "close": 0.13, "volume": 175861.0}, {"date": "2020-08-18", "close": 0.14, "volume": 148242.0}, {"date": "2020-08-19", "close": 0.13, "volume": 186251.0}, {"date": "2020-08-20", "close": 0.13, "volume": 15000.0}, {"date": "2020-08-21", "close": 0.13, "volume": 278634.0}, {"date": "2020-08-24", "close": 0.14, "volume": 513628.0}, {"date": "2020-08-25", "close": 0.14, "volume": 30000.0}, {"date": "2020-08-26", "close": 0.14, "volume": 556908.0}, {"date": "2020-08-27", "close": 0.135, "volume": 77354.0}, {"date": "2020-08-28", "close": 0.135, "volume": 40000.0}, {"date": "2020-08-31", "close": 0.135, "volume": 37661.0}, {"date": "2020-09-01", "close": 0.13, "volume": 70000.0}, {"date": "2020-09-02", "close": 0.14, "volume": 235000.0}, {"date": "2020-09-03", "close": 0.135, "volume": 82141.0}, {"date": "2020-09-04", "close": 0.135, "volume": 93321.0}, {"date": "2020-09-07", "close": 0.135, "volume": 42573.0}, {"date": "2020-09-08", "close": 0.165, "volume": 2473758.0}, {"date": "2020-09-09", "close": 0.16, "volume": 1210879.0}, {"date": "2020-09-10", "close": 0.165, "volume": 437056.0}, {"date": "2020-09-11", "close": 0.165, "volume": 542449.0}, {"date": "2020-09-14", "close": 0.17, "volume": 594824.0}, {"date": "2020-09-15", "close": 0.165, "volume": 263963.0}, {"date": "2020-09-16", "close": 0.175, "volume": 684956.0}, {"date": "2020-09-17", "close": 0.2, "volume": 3239168.0}, {"date": "2020-09-18", "close": 0.185, "volume": 1118500.0}, {"date": "2020-09-21", "close": 0.2, "volume": 866750.0}, {"date": "2020-09-22", "close": 0.195, "volume": 146607.0}, {"date": "2020-09-23", "close": 0.2, "volume": 705128.0}, {"date": "2020-09-24", "close": 0.19, "volume": 234034.0}, {"date": "2020-09-25", "close": 0.195, "volume": 460562.0}, {"date": "2020-09-28", "close": 0.195, "volume": 434930.0}, {"date": "2020-09-29", "close": 0.2, "volume": 607785.0}, {"date": "2020-09-30", "close": 0.18, "volume": 633899.0}, {"date": "2020-10-01", "close": 0.18, "volume": 285289.0}, {"date": "2020-10-02", "close": 0.155, "volume": 766019.0}, {"date": "2020-10-05", "close": 0.165, "volume": 117198.0}, {"date": "2020-10-06", "close": 0.18, "volume": 129119.0}, {"date": "2020-10-07", "close": 0.18, "volume": 14000.0}, {"date": "2020-10-08", "close": 0.18, "volume": 33811.0}, {"date": "2020-10-09", "close": 0.185, "volume": 2715.0}, {"date": "2020-10-12", "close": 0.175, "volume": 305635.0}, {"date": "2020-10-13", "close": 0.175, "volume": 101675.0}, {"date": "2020-10-14", "close": 0.18, "volume": 39731.0}, {"date": "2020-10-15", "close": 0.185, "volume": 405699.0}, {"date": "2020-10-16", "close": 0.175, "volume": 489426.0}, {"date": "2020-10-19", "close": 0.17, "volume": 155405.0}, {"date": "2020-10-20", "close": 0.18, "volume": 228955.0}, {"date": "2020-10-21", "close": 0.165, "volume": 189188.0}, {"date": "2020-10-22", "close": 0.16, "volume": 249821.0}, {"date": "2020-10-23", "close": 0.16, "volume": 183900.0}, {"date": "2020-10-26", "close": 0.17, "volume": 201581.0}, {"date": "2020-10-27", "close": 0.17, "volume": 412521.0}, {"date": "2020-10-28", "close": 0.16, "volume": 268113.0}, {"date": "2020-10-29", "close": 0.155, "volume": 425757.0}, {"date": "2020-10-30", "close": 0.145, "volume": 340213.0}, {"date": "2020-11-02", "close": 0.165, "volume": 176692.0}, {"date": "2020-11-04", "close": 0.145, "volume": 258536.0}, {"date": "2020-11-05", "close": 0.135, "volume": 378737.0}, {"date": "2020-11-06", "close": 0.14, "volume": 453060.0}, {"date": "2020-11-09", "close": 0.145, "volume": 152139.0}, {"date": "2020-11-10", "close": 0.155, "volume": 385625.0}, {"date": "2020-11-11", "close": 0.15, "volume": 459630.0}, {"date": "2020-11-12", "close": 0.15, "volume": 246174.0}, {"date": "2020-11-13", "close": 0.145, "volume": 508173.0}, {"date": "2020-11-17", "close": 0.14, "volume": 306966.0}, {"date": "2020-11-18", "close": 0.14, "volume": 181909.0}, {"date": "2020-11-19", "close": 0.135, "volume": 554305.0}, {"date": "2020-11-20", "close": 0.14, "volume": 100994.0}, {"date": "2020-11-23", "close": 0.145, "volume": 78978.0}, {"date": "2020-11-24", "close": 0.135, "volume": 565714.0}, {"date": "2020-11-25", "close": 0.14, "volume": 724129.0}, {"date": "2020-11-27", "close": 0.13, "volume": 999215.0}, {"date": "2020-11-30", "close": 0.13, "volume": 770893.0}, {"date": "2020-12-01", "close": 0.13, "volume": 29999.0}, {"date": "2020-12-02", "close": 0.14, "volume": 3428.0}, {"date": "2020-12-03", "close": 0.13, "volume": 460687.0}, {"date": "2020-12-04", "close": 0.125, "volume": 502153.0}, {"date": "2020-12-07", "close": 0.13, "volume": 496571.0}, {"date": "2020-12-08", "close": 0.135, "volume": 449654.0}, {"date": "2020-12-09", "close": 0.135, "volume": 21677.0}, {"date": "2020-12-10", "close": 0.13, "volume": 101695.0}, {"date": "2020-12-11", "close": 0.135, "volume": 8875.0}, {"date": "2020-12-14", "close": 0.14, "volume": 232440.0}, {"date": "2020-12-15", "close": 0.14, "volume": 38074.0}, {"date": "2020-12-16", "close": 0.13, "volume": 362283.0}, {"date": "2020-12-17", "close": 0.12, "volume": 442223.0}, {"date": "2020-12-18", "close": 0.135, "volume": 55680.0}, {"date": "2020-12-21", "close": 0.135, "volume": 390297.0}, {"date": "2020-12-22", "close": 0.125, "volume": 273521.0}, {"date": "2020-12-23", "close": 0.125, "volume": 24800.0}, {"date": "2020-12-24", "close": 0.135, "volume": 5000.0}, {"date": "2020-12-29", "close": 0.13, "volume": 150069.0}, {"date": "2020-12-30", "close": 0.14, "volume": 347800.0}, {"date": "2020-12-31", "close": 0.14, "volume": 9642.0}, {"date": "2021-01-04", "close": 0.135, "volume": 157925.0}, {"date": "2021-01-05", "close": 0.135, "volume": 100000.0}, {"date": "2021-01-06", "close": 0.135, "volume": 183333.0}, {"date": "2021-01-07", "close": 0.135, "volume": 15000.0}, {"date": "2021-01-08", "close": 0.145, "volume": 241000.0}, {"date": "2021-01-11", "close": 0.145, "volume": 282126.0}, {"date": "2021-01-12", "close": 0.13, "volume": 362837.0}, {"date": "2021-01-13", "close": 0.145, "volume": 1403749.0}, {"date": "2021-01-14", "close": 0.14, "volume": 47107.0}, {"date": "2021-01-15", "close": 0.14, "volume": 22581.0}, {"date": "2021-01-18", "close": 0.14, "volume": 226023.0}, {"date": "2021-01-19", "close": 0.14, "volume": 365586.0}, {"date": "2021-01-20", "close": 0.14, "volume": 264944.0}, {"date": "2021-01-21", "close": 0.135, "volume": 657467.0}, {"date": "2021-01-22", "close": 0.135, "volume": 468150.0}, {"date": "2021-01-25", "close": 0.135, "volume": 499584.0}, {"date": "2021-01-27", "close": 0.135, "volume": 147328.0}, {"date": "2021-01-28", "close": 0.132, "volume": 346027.0}, {"date": "2021-01-29", "close": 0.135, "volume": 161978.0}, {"date": "2021-02-01", "close": 0.135, "volume": 183750.0}, {"date": "2021-02-02", "close": 0.14, "volume": 25902.0}, {"date": "2021-02-03", "close": 0.135, "volume": 125020.0}, {"date": "2021-02-04", "close": 0.13, "volume": 471646.0}, {"date": "2021-02-05", "close": 0.132, "volume": 287500.0}, {"date": "2021-02-08", "close": 0.135, "volume": 114634.0}, {"date": "2021-02-09", "close": 0.135, "volume": 440996.0}, {"date": "2021-02-10", "close": 0.135, "volume": 170867.0}, {"date": "2021-02-11", "close": 0.135, "volume": 260941.0}, {"date": "2021-02-12", "close": 0.145, "volume": 605003.0}, {"date": "2021-02-15", "close": 0.16, "volume": 1666719.0}, {"date": "2021-02-16", "close": 0.155, "volume": 1016778.0}, {"date": "2021-02-17", "close": 0.15, "volume": 239094.0}, {"date": "2021-02-18", "close": 0.145, "volume": 724949.0}, {"date": "2021-02-19", "close": 0.135, "volume": 1108862.0}, {"date": "2021-02-22", "close": 0.135, "volume": 108043.0}, {"date": "2021-02-23", "close": 0.135, "volume": 356580.0}, {"date": "2021-02-24", "close": 0.135, "volume": 1255960.0}, {"date": "2021-02-25", "close": 0.14, "volume": 309339.0}, {"date": "2021-02-26", "close": 0.145, "volume": 125468.0}, {"date": "2021-03-01", "close": 0.145, "volume": 255955.0}, {"date": "2021-03-02", "close": 0.145, "volume": 213900.0}, {"date": "2021-03-03", "close": 0.145, "volume": 133172.0}, {"date": "2021-03-04", "close": 0.14, "volume": 104183.0}, {"date": "2021-03-05", "close": 0.135, "volume": 548346.0}, {"date": "2021-03-08", "close": 0.135, "volume": 230294.0}, {"date": "2021-03-10", "close": 0.15, "volume": 471077.0}, {"date": "2021-03-11", "close": 0.14, "volume": 153120.0}, {"date": "2021-03-12", "close": 0.14, "volume": 120775.0}, {"date": "2021-03-15", "close": 0.14, "volume": 43517.0}, {"date": "2021-03-16", "close": 0.14, "volume": 655.0}, {"date": "2021-03-17", "close": 0.145, "volume": 11100.0}, {"date": "2021-03-18", "close": 0.145, "volume": 42279.0}, {"date": "2021-03-19", "close": 0.135, "volume": 178916.0}, {"date": "2021-03-22", "close": 0.135, "volume": 118237.0}, {"date": "2021-03-23", "close": 0.14, "volume": 213313.0}, {"date": "2021-03-24", "close": 0.15, "volume": 331642.0}, {"date": "2021-03-25", "close": 0.14, "volume": 56379.0}, {"date": "2021-03-26", "close": 0.145, "volume": 23666.0}, {"date": "2021-03-29", "close": 0.14, "volume": 167368.0}, {"date": "2021-03-30", "close": 0.14, "volume": 10407.0}, {"date": "2021-03-31", "close": 0.135, "volume": 375737.0}, {"date": "2021-04-01", "close": 0.135, "volume": 38985.0}, {"date": "2021-04-06", "close": 0.155, "volume": 868322.0}, {"date": "2021-04-07", "close": 0.15, "volume": 100258.0}, {"date": "2021-04-08", "close": 0.15, "volume": 159308.0}, {"date": "2021-04-09", "close": 0.15, "volume": 45900.0}, {"date": "2021-04-12", "close": 0.15, "volume": 353585.0}, {"date": "2021-04-13", "close": 0.145, "volume": 103205.0}, {"date": "2021-04-14", "close": 0.145, "volume": 258460.0}, {"date": "2021-04-15", "close": 0.15, "volume": 279016.0}, {"date": "2021-04-16", "close": 0.135, "volume": 319165.0}, {"date": "2021-04-19", "close": 0.14, "volume": 293290.0}, {"date": "2021-04-20", "close": 0.135, "volume": 107282.0}, {"date": "2021-04-21", "close": 0.135, "volume": 63041.0}, {"date": "2021-04-22", "close": 0.14, "volume": 175648.0}, {"date": "2021-04-23", "close": 0.145, "volume": 443092.0}, {"date": "2021-04-26", "close": 0.15, "volume": 300000.0}, {"date": "2021-04-27", "close": 0.155, "volume": 1123324.0}, {"date": "2021-04-28", "close": 0.145, "volume": 387836.0}, {"date": "2021-04-29", "close": 0.16, "volume": 604873.0}, {"date": "2021-04-30", "close": 0.165, "volume": 727013.0}, {"date": "2021-05-03", "close": 0.18, "volume": 698086.0}, {"date": "2021-05-04", "close": 0.18, "volume": 204483.0}, {"date": "2021-05-05", "close": 0.15, "volume": 346901.0}, {"date": "2021-05-06", "close": 0.17, "volume": 257162.0}, {"date": "2021-05-07", "close": 0.175, "volume": 308122.0}, {"date": "2021-05-10", "close": 0.175, "volume": 703047.0}, {"date": "2021-05-11", "close": 0.18, "volume": 457071.0}, {"date": "2021-05-12", "close": 0.19, "volume": 889155.0}, {"date": "2021-05-13", "close": 0.185, "volume": 362716.0}, {"date": "2021-05-14", "close": 0.19, "volume": 583379.0}, {"date": "2021-05-17", "close": 0.18, "volume": 124785.0}, {"date": "2021-05-18", "close": 0.19, "volume": 525553.0}, {"date": "2021-05-19", "close": 0.185, "volume": 347093.0}, {"date": "2021-05-20", "close": 0.18, "volume": 110732.0}, {"date": "2021-05-24", "close": 0.185, "volume": 66054.0}, {"date": "2021-05-25", "close": 0.175, "volume": 20000.0}, {"date": "2021-05-26", "close": 0.175, "volume": 8486.0}, {"date": "2021-05-27", "close": 0.165, "volume": 2125457.0}, {"date": "2021-05-28", "close": 0.16, "volume": 339186.0}, {"date": "2021-05-31", "close": 0.17, "volume": 9423.0}, {"date": "2021-06-01", "close": 0.165, "volume": 33297.0}, {"date": "2021-06-02", "close": 0.17, "volume": 107235.0}, {"date": "2021-06-03", "close": 0.17, "volume": 52900.0}, {"date": "2021-06-07", "close": 0.162, "volume": 43000.0}, {"date": "2021-06-08", "close": 0.17, "volume": 253542.0}, {"date": "2021-06-09", "close": 0.16, "volume": 612626.0}, {"date": "2021-06-10", "close": 0.16, "volume": 194854.0}, {"date": "2021-06-11", "close": 0.16, "volume": 100061.0}, {"date": "2021-06-15", "close": 0.16, "volume": 153137.0}, {"date": "2021-06-16", "close": 0.17, "volume": 26428.0}, {"date": "2021-06-17", "close": 0.16, "volume": 80423.0}, {"date": "2021-06-18", "close": 0.19, "volume": 643959.0}, {"date": "2021-06-21", "close": 0.195, "volume": 757633.0}, {"date": "2021-06-22", "close": 0.19, "volume": 345005.0}, {"date": "2021-06-23", "close": 0.19, "volume": 2764.0}, {"date": "2021-06-24", "close": 0.185, "volume": 61084.0}, {"date": "2021-06-25", "close": 0.18, "volume": 84654.0}, {"date": "2021-06-28", "close": 0.185, "volume": 31267.0}, {"date": "2021-06-29", "close": 0.17, "volume": 316868.0}, {"date": "2021-07-02", "close": 0.175, "volume": 73151.0}, {"date": "2021-07-05", "close": 0.175, "volume": 90979.0}, {"date": "2021-07-07", "close": 0.18, "volume": 3995.0}, {"date": "2021-07-08", "close": 0.175, "volume": 148777.0}, {"date": "2021-07-09", "close": 0.17, "volume": 60022.0}, {"date": "2021-07-12", "close": 0.17, "volume": 96118.0}, {"date": "2021-07-13", "close": 0.17, "volume": 119798.0}, {"date": "2021-07-14", "close": 0.165, "volume": 123351.0}, {"date": "2021-07-15", "close": 0.165, "volume": 358933.0}, {"date": "2021-07-19", "close": 0.155, "volume": 196054.0}, {"date": "2021-07-20", "close": 0.165, "volume": 34452.0}, {"date": "2021-07-21", "close": 0.15, "volume": 674127.0}, {"date": "2021-07-22", "close": 0.165, "volume": 54343.0}, {"date": "2021-07-23", "close": 0.155, "volume": 25907.0}, {"date": "2021-07-26", "close": 0.165, "volume": 122252.0}, {"date": "2021-07-27", "close": 0.16, "volume": 58072.0}, {"date": "2021-07-28", "close": 0.17, "volume": 177154.0}, {"date": "2021-07-29", "close": 0.16, "volume": 5000.0}, {"date": "2021-08-02", "close": 0.155, "volume": 111665.0}, {"date": "2021-08-03", "close": 0.155, "volume": 70322.0}, {"date": "2021-08-04", "close": 0.155, "volume": 1478.0}, {"date": "2021-08-05", "close": 0.15, "volume": 519376.0}, {"date": "2021-08-06", "close": 0.155, "volume": 153187.0}, {"date": "2021-08-09", "close": 0.165, "volume": 212356.0}, {"date": "2021-08-10", "close": 0.16, "volume": 182500.0}, {"date": "2021-08-11", "close": 0.16, "volume": 69205.0}, {"date": "2021-08-12", "close": 0.16, "volume": 26887.0}, {"date": "2021-08-13", "close": 0.1575, "volume": 16016.0}, {"date": "2021-08-16", "close": 0.155, "volume": 336521.0}, {"date": "2021-08-17", "close": 0.155, "volume": 71002.0}, {"date": "2021-08-18", "close": 0.15, "volume": 32000.0}, {"date": "2021-08-19", "close": 0.15, "volume": 70170.0}, {"date": "2021-08-20", "close": 0.155, "volume": 76888.0}, {"date": "2021-08-23", "close": 0.15, "volume": 16668.0}, {"date": "2021-08-24", "close": 0.15, "volume": 82693.0}, {"date": "2021-08-25", "close": 0.155, "volume": 71.0}, {"date": "2021-08-26", "close": 0.145, "volume": 71807.0}, {"date": "2021-08-27", "close": 0.145, "volume": 69907.0}, {"date": "2021-08-30", "close": 0.14, "volume": 258070.0}, {"date": "2021-08-31", "close": 0.15, "volume": 59385.0}, {"date": "2021-09-01", "close": 0.145, "volume": 69591.0}, {"date": "2021-09-02", "close": 0.15, "volume": 14281.0}, {"date": "2021-09-03", "close": 0.145, "volume": 42900.0}, {"date": "2021-09-06", "close": 0.145, "volume": 56453.0}, {"date": "2021-09-07", "close": 0.145, "volume": 48423.0}, {"date": "2021-09-08", "close": 0.145, "volume": 3795.0}, {"date": "2021-09-09", "close": 0.145, "volume": 3825.0}, {"date": "2021-09-10", "close": 0.135, "volume": 227589.0}, {"date": "2021-09-14", "close": 0.14, "volume": 51277.0}, {"date": "2021-09-15", "close": 0.14, "volume": 80416.0}, {"date": "2021-09-16", "close": 0.14, "volume": 23945.0}, {"date": "2021-09-17", "close": 0.14, "volume": 8393.0}, {"date": "2021-09-20", "close": 0.135, "volume": 125600.0}, {"date": "2021-09-21", "close": 0.14, "volume": 38805.0}, {"date": "2021-09-22", "close": 0.14, "volume": 3364.0}, {"date": "2021-09-24", "close": 0.14, "volume": 20634.0}, {"date": "2021-09-27", "close": 0.145, "volume": 37687.0}, {"date": "2021-09-28", "close": 0.135, "volume": 514452.0}, {"date": "2021-09-29", "close": 0.15, "volume": 949189.0}, {"date": "2021-09-30", "close": 0.135, "volume": 262379.0}, {"date": "2021-10-01", "close": 0.145, "volume": 579108.0}, {"date": "2021-10-04", "close": 0.145, "volume": 76245.0}, {"date": "2021-10-05", "close": 0.145, "volume": 23755.0}, {"date": "2021-10-07", "close": 0.14, "volume": 273314.0}, {"date": "2021-10-08", "close": 0.1475, "volume": 28740.0}, {"date": "2021-10-11", "close": 0.145, "volume": 56766.0}, {"date": "2021-10-12", "close": 0.145, "volume": 24934.0}, {"date": "2021-10-13", "close": 0.145, "volume": 5000.0}, {"date": "2021-10-14", "close": 0.155, "volume": 275618.0}, {"date": "2021-10-15", "close": 0.14, "volume": 337112.0}, {"date": "2021-10-18", "close": 0.135, "volume": 156363.0}, {"date": "2021-10-19", "close": 0.14, "volume": 155000.0}, {"date": "2021-10-20", "close": 0.135, "volume": 43851.0}, {"date": "2021-10-21", "close": 0.14, "volume": 101777.0}, {"date": "2021-10-22", "close": 0.145, "volume": 163252.0}, {"date": "2021-10-25", "close": 0.22, "volume": 4231383.0}, {"date": "2021-10-26", "close": 0.195, "volume": 2551013.0}, {"date": "2021-10-27", "close": 0.19, "volume": 1211316.0}, {"date": "2021-10-28", "close": 0.19, "volume": 1415168.0}, {"date": "2021-10-29", "close": 0.19, "volume": 424469.0}, {"date": "2021-11-01", "close": 0.195, "volume": 53242.0}, {"date": "2021-11-02", "close": 0.205, "volume": 347773.0}, {"date": "2021-11-03", "close": 0.21, "volume": 432542.0}, {"date": "2021-11-04", "close": 0.21, "volume": 386414.0}, {"date": "2021-11-05", "close": 0.21, "volume": 245556.0}, {"date": "2021-11-08", "close": 0.225, "volume": 538358.0}, {"date": "2021-11-09", "close": 0.255, "volume": 1812636.0}, {"date": "2021-11-10", "close": 0.245, "volume": 558404.0}, {"date": "2021-11-11", "close": 0.25, "volume": 488264.0}, {"date": "2021-11-12", "close": 0.25, "volume": 215937.0}, {"date": "2021-11-15", "close": 0.25, "volume": 485395.0}, {"date": "2021-11-16", "close": 0.25, "volume": 334968.0}, {"date": "2021-11-17", "close": 0.245, "volume": 90842.0}, {"date": "2021-11-18", "close": 0.245, "volume": 350905.0}, {"date": "2021-11-19", "close": 0.24, "volume": 7000.0}, {"date": "2021-11-22", "close": 0.24, "volume": 64031.0}, {"date": "2021-11-23", "close": 0.24, "volume": 16627.0}, {"date": "2021-11-24", "close": 0.235, "volume": 80000.0}, {"date": "2021-11-25", "close": 0.24, "volume": 10000.0}, {"date": "2021-11-26", "close": 0.22, "volume": 223056.0}, {"date": "2021-11-29", "close": 0.21, "volume": 407297.0}, {"date": "2021-11-30", "close": 0.2, "volume": 320329.0}, {"date": "2021-12-01", "close": 0.205, "volume": 193510.0}, {"date": "2021-12-02", "close": 0.2, "volume": 343824.0}, {"date": "2021-12-03", "close": 0.195, "volume": 10000.0}, {"date": "2021-12-06", "close": 0.2, "volume": 135281.0}, {"date": "2021-12-09", "close": 0.19, "volume": 292809.0}, {"date": "2021-12-10", "close": 0.19, "volume": 90299.0}, {"date": "2021-12-13", "close": 0.195, "volume": 89701.0}, {"date": "2021-12-14", "close": 0.185, "volume": 133927.0}, {"date": "2021-12-15", "close": 0.18, "volume": 161212.0}, {"date": "2021-12-16", "close": 0.185, "volume": 10757.0}, {"date": "2021-12-17", "close": 0.19, "volume": 850064.0}, {"date": "2021-12-20", "close": 0.17, "volume": 983959.0}, {"date": "2021-12-21", "close": 0.175, "volume": 26418.0}, {"date": "2021-12-22", "close": 0.18, "volume": 1934.0}, {"date": "2021-12-23", "close": 0.2, "volume": 210812.0}, {"date": "2021-12-29", "close": 0.205, "volume": 27332.0}, {"date": "2021-12-30", "close": 0.21, "volume": 121537.0}, {"date": "2021-12-31", "close": 0.205, "volume": 51000.0}, {"date": "2022-01-04", "close": 0.2, "volume": 16778.0}, {"date": "2022-01-05", "close": 0.205, "volume": 45228.0}, {"date": "2022-01-06", "close": 0.205, "volume": 91799.0}, {"date": "2022-01-07", "close": 0.21, "volume": 5157.0}, {"date": "2022-01-10", "close": 0.215, "volume": 83736.0}, {"date": "2022-01-11", "close": 0.22, "volume": 78667.0}, {"date": "2022-01-12", "close": 0.22, "volume": 664.0}, {"date": "2022-01-13", "close": 0.225, "volume": 175996.0}, {"date": "2022-01-14", "close": 0.245, "volume": 700875.0}, {"date": "2022-01-17", "close": 0.245, "volume": 260317.0}, {"date": "2022-01-18", "close": 0.23, "volume": 46518.0}, {"date": "2022-01-19", "close": 0.22, "volume": 335175.0}, {"date": "2022-01-20", "close": 0.245, "volume": 550072.0}, {"date": "2022-01-21", "close": 0.23, "volume": 140906.0}, {"date": "2022-01-24", "close": 0.215, "volume": 225370.0}, {"date": "2022-01-25", "close": 0.2, "volume": 343835.0}, {"date": "2022-01-27", "close": 0.195, "volume": 21252.0}, {"date": "2022-01-28", "close": 0.195, "volume": 76815.0}, {"date": "2022-01-31", "close": 0.23, "volume": 114512.0}, {"date": "2022-02-01", "close": 0.225, "volume": 209769.0}, {"date": "2022-02-02", "close": 0.21, "volume": 75605.0}, {"date": "2022-02-03", "close": 0.22, "volume": 2151687.0}, {"date": "2022-02-04", "close": 0.22, "volume": 134910.0}, {"date": "2022-02-07", "close": 0.235, "volume": 191839.0}, {"date": "2022-02-08", "close": 0.23, "volume": 218484.0}, {"date": "2022-02-09", "close": 0.22, "volume": 107040.0}, {"date": "2022-02-10", "close": 0.22, "volume": 97937.0}, {"date": "2022-02-11", "close": 0.23, "volume": 154994.0}, {"date": "2022-02-14", "close": 0.21, "volume": 81991.0}, {"date": "2022-02-16", "close": 0.22, "volume": 29886.0}, {"date": "2022-02-17", "close": 0.22, "volume": 87773.0}, {"date": "2022-02-18", "close": 0.21, "volume": 20825.0}, {"date": "2022-02-21", "close": 0.22, "volume": 369873.0}, {"date": "2022-02-22", "close": 0.235, "volume": 460875.0}, {"date": "2022-02-23", "close": 0.26, "volume": 400316.0}, {"date": "2022-02-24", "close": 0.27, "volume": 699973.0}, {"date": "2022-02-25", "close": 0.255, "volume": 161743.0}, {"date": "2022-02-28", "close": 0.29, "volume": 627353.0}, {"date": "2022-03-01", "close": 0.34, "volume": 1329171.0}, {"date": "2022-03-02", "close": 0.33, "volume": 876845.0}, {"date": "2022-03-03", "close": 0.32, "volume": 264103.0}, {"date": "2022-03-04", "close": 0.27, "volume": 1424082.0}, {"date": "2022-03-07", "close": 0.255, "volume": 749640.0}, {"date": "2022-03-08", "close": 0.225, "volume": 1208357.0}, {"date": "2022-03-09", "close": 0.245, "volume": 233076.0}, {"date": "2022-03-10", "close": 0.25, "volume": 240959.0}, {"date": "2022-03-11", "close": 0.255, "volume": 432954.0}, {"date": "2022-03-14", "close": 0.28, "volume": 182756.0}, {"date": "2022-03-15", "close": 0.255, "volume": 368375.0}, {"date": "2022-03-16", "close": 0.275, "volume": 212698.0}, {"date": "2022-03-17", "close": 0.29, "volume": 648652.0}, {"date": "2022-03-18", "close": 0.285, "volume": 317784.0}, {"date": "2022-03-21", "close": 0.26, "volume": 277220.0}, {"date": "2022-03-22", "close": 0.26, "volume": 95105.0}, {"date": "2022-03-23", "close": 0.27, "volume": 47523.0}, {"date": "2022-03-24", "close": 0.27, "volume": 9341.0}, {"date": "2022-03-25", "close": 0.26, "volume": 55437.0}, {"date": "2022-03-28", "close": 0.245, "volume": 84007.0}, {"date": "2022-03-29", "close": 0.26, "volume": 1134583.0}, {"date": "2022-03-30", "close": 0.3, "volume": 710364.0}, {"date": "2022-03-31", "close": 0.305, "volume": 225519.0}, {"date": "2022-04-01", "close": 0.305, "volume": 297073.0}, {"date": "2022-04-04", "close": 0.315, "volume": 541575.0}, {"date": "2022-04-05", "close": 0.32, "volume": 162162.0}, {"date": "2022-04-06", "close": 0.3, "volume": 143424.0}, {"date": "2022-04-07", "close": 0.3, "volume": 79668.0}, {"date": "2022-04-08", "close": 0.3, "volume": 111918.0}, {"date": "2022-04-11", "close": 0.29, "volume": 30488.0}, {"date": "2022-04-12", "close": 0.27, "volume": 122269.0}, {"date": "2022-04-13", "close": 0.255, "volume": 645370.0}, {"date": "2022-04-14", "close": 0.27, "volume": 62772.0}, {"date": "2022-04-19", "close": 0.28, "volume": 16400.0}, {"date": "2022-04-20", "close": 0.28, "volume": 75056.0}, {"date": "2022-04-21", "close": 0.275, "volume": 73527.0}, {"date": "2022-04-22", "close": 0.255, "volume": 311999.0}, {"date": "2022-04-26", "close": 0.23, "volume": 572438.0}, {"date": "2022-04-27", "close": 0.25, "volume": 175523.0}, {"date": "2022-04-28", "close": 0.25, "volume": 25421.0}, {"date": "2022-04-29", "close": 0.25, "volume": 7140.0}, {"date": "2022-05-02", "close": 0.24, "volume": 111455.0}, {"date": "2022-05-03", "close": 0.245, "volume": 5700.0}, {"date": "2022-05-04", "close": 0.215, "volume": 645526.0}, {"date": "2022-05-05", "close": 0.225, "volume": 284108.0}, {"date": "2022-05-06", "close": 0.21, "volume": 324471.0}, {"date": "2022-05-09", "close": 0.185, "volume": 257671.0}, {"date": "2022-05-10", "close": 0.21, "volume": 133488.0}, {"date": "2022-05-11", "close": 0.155, "volume": 3669132.0}, {"date": "2022-05-12", "close": 0.18, "volume": 495744.0}, {"date": "2022-05-13", "close": 0.175, "volume": 186960.0}, {"date": "2022-05-16", "close": 0.17, "volume": 51602.0}, {"date": "2022-05-17", "close": 0.165, "volume": 133286.0}, {"date": "2022-05-18", "close": 0.165, "volume": 162368.0}, {"date": "2022-05-19", "close": 0.15, "volume": 345125.0}, {"date": "2022-05-20", "close": 0.155, "volume": 14509.0}, {"date": "2022-05-23", "close": 0.16, "volume": 11871.0}, {"date": "2022-05-24", "close": 0.14, "volume": 302568.0}, {"date": "2022-05-25", "close": 0.145, "volume": 40099.0}, {"date": "2022-05-27", "close": 0.15, "volume": 19173.0}, {"date": "2022-05-30", "close": 0.15, "volume": 110.0}, {"date": "2022-05-31", "close": 0.15, "volume": 12891.0}, {"date": "2022-06-01", "close": 0.145, "volume": 65571.0}, {"date": "2022-06-02", "close": 0.145, "volume": 30281.0}, {"date": "2022-06-03", "close": 0.145, "volume": 39662.0}, {"date": "2022-06-06", "close": 0.14, "volume": 88375.0}, {"date": "2022-06-07", "close": 0.14, "volume": 25000.0}, {"date": "2022-06-08", "close": 0.14, "volume": 15000.0}, {"date": "2022-06-09", "close": 0.145, "volume": 427532.0}, {"date": "2022-06-10", "close": 0.13, "volume": 239234.0}, {"date": "2022-06-14", "close": 0.11, "volume": 391719.0}, {"date": "2022-06-15", "close": 0.12, "volume": 150535.0}, {"date": "2022-06-16", "close": 0.135, "volume": 50475.0}, {"date": "2022-06-20", "close": 0.145, "volume": 36044.0}, {"date": "2022-06-21", "close": 0.13, "volume": 127106.0}, {"date": "2022-06-23", "close": 0.13, "volume": 32511.0}, {"date": "2022-06-24", "close": 0.14, "volume": 235994.0}, {"date": "2022-06-27", "close": 0.14, "volume": 94970.0}, {"date": "2022-06-29", "close": 0.13, "volume": 227696.0}, {"date": "2022-06-30", "close": 0.13, "volume": 12000.0}, {"date": "2022-07-01", "close": 0.13, "volume": 35000.0}, {"date": "2022-07-07", "close": 0.13, "volume": 20000.0}, {"date": "2022-07-08", "close": 0.125, "volume": 89954.0}, {"date": "2022-07-11", "close": 0.135, "volume": 3375.0}, {"date": "2022-07-12", "close": 0.12, "volume": 171972.0}, {"date": "2022-07-13", "close": 0.12, "volume": 44743.0}, {"date": "2022-07-14", "close": 0.13, "volume": 74310.0}, {"date": "2022-07-15", "close": 0.13, "volume": 1.0}, {"date": "2022-07-19", "close": 0.13, "volume": 8562.0}, {"date": "2022-07-20", "close": 0.13, "volume": 112564.0}, {"date": "2022-07-21", "close": 0.13, "volume": 44282.0}, {"date": "2022-07-22", "close": 0.125, "volume": 51185.0}, {"date": "2022-07-25", "close": 0.125, "volume": 15569.0}, {"date": "2022-07-27", "close": 0.13, "volume": 10500.0}, {"date": "2022-07-28", "close": 0.15, "volume": 69139.0}, {"date": "2022-07-29", "close": 0.14, "volume": 24487.0}, {"date": "2022-08-01", "close": 0.13, "volume": 9000.0}, {"date": "2022-08-03", "close": 0.14, "volume": 7000.0}, {"date": "2022-08-04", "close": 0.14, "volume": 12315.0}, {"date": "2022-08-05", "close": 0.13, "volume": 25828.0}, {"date": "2022-08-08", "close": 0.13, "volume": 30188.0}, {"date": "2022-08-09", "close": 0.125, "volume": 91841.0}, {"date": "2022-08-10", "close": 0.135, "volume": 10328.0}, {"date": "2022-08-11", "close": 0.135, "volume": 7021.0}, {"date": "2022-08-12", "close": 0.13, "volume": 35000.0}, {"date": "2022-08-16", "close": 0.13, "volume": 496766.0}, {"date": "2022-08-17", "close": 0.135, "volume": 7117.0}, {"date": "2022-08-18", "close": 0.125, "volume": 112817.0}, {"date": "2022-08-19", "close": 0.12, "volume": 72181.0}, {"date": "2022-08-22", "close": 0.115, "volume": 136500.0}, {"date": "2022-08-23", "close": 0.115, "volume": 120066.0}, {"date": "2022-08-24", "close": 0.12, "volume": 39589.0}, {"date": "2022-08-25", "close": 0.11, "volume": 54717.0}, {"date": "2022-08-26", "close": 0.115, "volume": 237414.0}, {"date": "2022-08-29", "close": 0.11, "volume": 197834.0}, {"date": "2022-08-30", "close": 0.11, "volume": 94669.0}, {"date": "2022-08-31", "close": 0.11, "volume": 71331.0}, {"date": "2022-09-01", "close": 0.11, "volume": 32669.0}, {"date": "2022-09-02", "close": 0.125, "volume": 89658.0}, {"date": "2022-09-05", "close": 0.11, "volume": 3402.0}, {"date": "2022-09-06", "close": 0.115, "volume": 117150.0}, {"date": "2022-09-07", "close": 0.11, "volume": 99533.0}, {"date": "2022-09-08", "close": 0.105, "volume": 114332.0}, {"date": "2022-09-09", "close": 0.105, "volume": 281565.0}, {"date": "2022-09-13", "close": 0.115, "volume": 65192.0}, {"date": "2022-09-15", "close": 0.11, "volume": 386024.0}, {"date": "2022-09-16", "close": 0.1075, "volume": 112204.0}, {"date": "2022-09-19", "close": 0.095, "volume": 823600.0}, {"date": "2022-09-20", "close": 0.11, "volume": 278091.0}, {"date": "2022-09-21", "close": 0.105, "volume": 11877.0}, {"date": "2022-09-23", "close": 0.11, "volume": 23991.0}, {"date": "2022-09-27", "close": 0.11, "volume": 144633.0}, {"date": "2022-09-28", "close": 0.105, "volume": 186500.0}, {"date": "2022-09-29", "close": 0.11, "volume": 20046.0}, {"date": "2022-09-30", "close": 0.105, "volume": 23243.0}, {"date": "2022-10-03", "close": 0.1, "volume": 15000.0}, {"date": "2022-10-04", "close": 0.105, "volume": 166.0}, {"date": "2022-10-05", "close": 0.105, "volume": 825.0}, {"date": "2022-10-06", "close": 0.1, "volume": 50.0}, {"date": "2022-10-07", "close": 0.1, "volume": 526672.0}, {"date": "2022-10-10", "close": 0.096, "volume": 75602.0}, {"date": "2022-10-11", "close": 0.096, "volume": 27653.0}, {"date": "2022-10-13", "close": 0.096, "volume": 24119.0}, {"date": "2022-10-14", "close": 0.1, "volume": 21721.0}, {"date": "2022-10-17", "close": 0.105, "volume": 88279.0}, {"date": "2022-10-18", "close": 0.11, "volume": 43635.0}, {"date": "2022-10-19", "close": 0.115, "volume": 36081.0}, {"date": "2022-10-20", "close": 0.115, "volume": 65000.0}, {"date": "2022-10-21", "close": 0.13, "volume": 133140.0}, {"date": "2022-10-24", "close": 0.135, "volume": 160030.0}, {"date": "2022-10-25", "close": 0.13, "volume": 201.0}, {"date": "2022-10-26", "close": 0.125, "volume": 165403.0}, {"date": "2022-10-27", "close": 0.12, "volume": 10177.0}, {"date": "2022-10-28", "close": 0.125, "volume": 8000.0}, {"date": "2022-10-31", "close": 0.125, "volume": 4.0}, {"date": "2022-11-02", "close": 0.12, "volume": 38384.0}, {"date": "2022-11-03", "close": 0.125, "volume": 8080.0}, {"date": "2022-11-09", "close": 0.115, "volume": 55006.0}, {"date": "2022-11-10", "close": 0.115, "volume": 52310.0}, {"date": "2022-11-11", "close": 0.125, "volume": 6983.0}, {"date": "2022-11-14", "close": 0.125, "volume": 3849.0}, {"date": "2022-11-15", "close": 0.12, "volume": 37402.0}, {"date": "2022-11-16", "close": 0.105, "volume": 105276.0}, {"date": "2022-11-17", "close": 0.11, "volume": 5000.0}, {"date": "2022-11-18", "close": 0.115, "volume": 1752.0}, {"date": "2022-11-21", "close": 0.115, "volume": 98248.0}, {"date": "2022-11-22", "close": 0.11, "volume": 1752.0}, {"date": "2022-11-24", "close": 0.1, "volume": 200000.0}, {"date": "2022-11-28", "close": 0.115, "volume": 249000.0}, {"date": "2022-11-29", "close": 0.115, "volume": 409.0}, {"date": "2022-11-30", "close": 0.115, "volume": 9145.0}, {"date": "2022-12-02", "close": 0.105, "volume": 5000.0}, {"date": "2022-12-05", "close": 0.105, "volume": 3232.0}, {"date": "2022-12-06", "close": 0.115, "volume": 15000.0}, {"date": "2022-12-07", "close": 0.115, "volume": 5000.0}, {"date": "2022-12-08", "close": 0.11, "volume": 4931.0}, {"date": "2022-12-09", "close": 0.11, "volume": 74405.0}, {"date": "2022-12-12", "close": 0.11, "volume": 1259.0}, {"date": "2022-12-14", "close": 0.11, "volume": 99750.0}, {"date": "2022-12-15", "close": 0.11, "volume": 123087.0}, {"date": "2022-12-16", "close": 0.105, "volume": 87928.0}, {"date": "2022-12-19", "close": 0.11, "volume": 50008.0}, {"date": "2022-12-20", "close": 0.105, "volume": 100464.0}, {"date": "2022-12-21", "close": 0.097, "volume": 39283.0}, {"date": "2022-12-22", "close": 0.1, "volume": 5333.0}, {"date": "2022-12-28", "close": 0.1, "volume": 28467.0}, {"date": "2022-12-29", "close": 0.1, "volume": 8600.0}, {"date": "2023-01-04", "close": 0.1, "volume": 29995.0}, {"date": "2023-01-05", "close": 0.115, "volume": 48501.0}, {"date": "2023-01-09", "close": 0.11, "volume": 5086.0}, {"date": "2023-01-10", "close": 0.1, "volume": 777.0}, {"date": "2023-01-11", "close": 0.11, "volume": 8532.0}, {"date": "2023-01-12", "close": 0.11, "volume": 1270.0}, {"date": "2023-01-13", "close": 0.115, "volume": 69910.0}, {"date": "2023-01-16", "close": 0.12, "volume": 122.0}, {"date": "2023-01-17", "close": 0.12, "volume": 39676.0}, {"date": "2023-01-19", "close": 0.115, "volume": 744504.0}, {"date": "2023-01-20", "close": 0.11, "volume": 217397.0}, {"date": "2023-01-23", "close": 0.099, "volume": 530674.0}, {"date": "2023-01-24", "close": 0.105, "volume": 14097.0}, {"date": "2023-01-25", "close": 0.099, "volume": 288409.0}, {"date": "2023-01-27", "close": 0.099, "volume": 14000.0}, {"date": "2023-01-30", "close": 0.105, "volume": 53591.0}, {"date": "2023-01-31", "close": 0.1, "volume": 11092.0}, {"date": "2023-02-01", "close": 0.105, "volume": 3750.0}, {"date": "2023-02-02", "close": 0.1, "volume": 30164.0}, {"date": "2023-02-03", "close": 0.096, "volume": 174402.0}, {"date": "2023-02-06", "close": 0.1, "volume": 306005.0}, {"date": "2023-02-07", "close": 0.11, "volume": 100986.0}, {"date": "2023-02-08", "close": 0.11, "volume": 74045.0}, {"date": "2023-02-09", "close": 0.1, "volume": 80643.0}, {"date": "2023-02-13", "close": 0.095, "volume": 293626.0}, {"date": "2023-02-14", "close": 0.095, "volume": 108050.0}, {"date": "2023-02-15", "close": 0.095, "volume": 195.0}, {"date": "2023-02-17", "close": 0.098, "volume": 109706.0}, {"date": "2023-02-20", "close": 0.098, "volume": 230558.0}, {"date": "2023-02-21", "close": 0.091, "volume": 203064.0}, {"date": "2023-02-22", "close": 0.092, "volume": 3064.0}, {"date": "2023-02-23", "close": 0.096, "volume": 64390.0}, {"date": "2023-02-24", "close": 0.093, "volume": 4490.0}, {"date": "2023-02-27", "close": 0.1, "volume": 36083.0}, {"date": "2023-02-28", "close": 0.094, "volume": 80857.0}, {"date": "2023-03-01", "close": 0.095, "volume": 24536.0}, {"date": "2023-03-02", "close": 0.094, "volume": 29885.0}, {"date": "2023-03-03", "close": 0.09, "volume": 467300.0}, {"date": "2023-03-06", "close": 0.09, "volume": 91344.0}, {"date": "2023-03-07", "close": 0.08, "volume": 212221.0}, {"date": "2023-03-08", "close": 0.082, "volume": 25429.0}, {"date": "2023-03-09", "close": 0.084, "volume": 275000.0}, {"date": "2023-03-10", "close": 0.09, "volume": 12000.0}, {"date": "2023-03-13", "close": 0.083, "volume": 263193.0}, {"date": "2023-03-14", "close": 0.082, "volume": 669453.0}, {"date": "2023-03-15", "close": 0.084, "volume": 3000.0}, {"date": "2023-03-16", "close": 0.08, "volume": 245700.0}, {"date": "2023-03-17", "close": 0.083, "volume": 250819.0}, {"date": "2023-03-20", "close": 0.08, "volume": 124862.0}, {"date": "2023-03-22", "close": 0.08, "volume": 3162.0}, {"date": "2023-03-23", "close": 0.08, "volume": 454954.0}, {"date": "2023-03-24", "close": 0.08, "volume": 14000.0}, {"date": "2023-03-28", "close": 0.077, "volume": 73987.0}, {"date": "2023-03-29", "close": 0.077, "volume": 125.0}, {"date": "2023-03-30", "close": 0.08, "volume": 233124.0}, {"date": "2023-03-31", "close": 0.08, "volume": 20000.0}, {"date": "2023-04-03", "close": 0.08, "volume": 159988.0}, {"date": "2023-04-04", "close": 0.078, "volume": 39031.0}, {"date": "2023-04-05", "close": 0.078, "volume": 130185.0}, {"date": "2023-04-06", "close": 0.079, "volume": 75078.0}, {"date": "2023-04-12", "close": 0.08, "volume": 11981.0}, {"date": "2023-04-13", "close": 0.095, "volume": 151500.0}, {"date": "2023-04-14", "close": 0.088, "volume": 29322.0}, {"date": "2023-04-17", "close": 0.08, "volume": 14754.0}, {"date": "2023-04-19", "close": 0.084, "volume": 22000.0}, {"date": "2023-04-24", "close": 0.085, "volume": 105000.0}, {"date": "2023-04-26", "close": 0.097, "volume": 551116.0}, {"date": "2023-04-27", "close": 0.096, "volume": 41386.0}, {"date": "2023-04-28", "close": 0.105, "volume": 82510.0}, {"date": "2023-05-01", "close": 0.1075, "volume": 2535.0}, {"date": "2023-05-02", "close": 0.105, "volume": 7369.0}, {"date": "2023-05-03", "close": 0.12, "volume": 219000.0}, {"date": "2023-05-04", "close": 0.125, "volume": 33984.0}, {"date": "2023-05-05", "close": 0.13, "volume": 44409.0}, {"date": "2023-05-09", "close": 0.105, "volume": 45551.0}, {"date": "2023-05-11", "close": 0.125, "volume": 38886.0}, {"date": "2023-05-12", "close": 0.125, "volume": 86840.0}, {"date": "2023-05-15", "close": 0.125, "volume": 270249.0}, {"date": "2023-05-16", "close": 0.125, "volume": 56816.0}, {"date": "2023-05-18", "close": 0.11, "volume": 65272.0}, {"date": "2023-05-19", "close": 0.12, "volume": 600.0}, {"date": "2023-05-22", "close": 0.12, "volume": 160340.0}, {"date": "2023-05-23", "close": 0.095, "volume": 271965.0}, {"date": "2023-05-24", "close": 0.095, "volume": 86257.0}, {"date": "2023-05-26", "close": 0.09, "volume": 485333.0}, {"date": "2023-05-29", "close": 0.091, "volume": 11029.0}, {"date": "2023-05-30", "close": 0.09, "volume": 81040.0}, {"date": "2023-05-31", "close": 0.091, "volume": 845.0}, {"date": "2023-06-02", "close": 0.098, "volume": 10500.0}, {"date": "2023-06-06", "close": 0.091, "volume": 113288.0}, {"date": "2023-06-08", "close": 0.088, "volume": 392815.0}, {"date": "2023-06-19", "close": 0.089, "volume": 17.0}, {"date": "2023-06-20", "close": 0.086, "volume": 44000.0}, {"date": "2023-06-21", "close": 0.086, "volume": 51979.0}, {"date": "2023-06-22", "close": 0.081, "volume": 597612.0}, {"date": "2023-06-23", "close": 0.08, "volume": 110101.0}, {"date": "2023-06-26", "close": 0.079, "volume": 104624.0}, {"date": "2023-06-27", "close": 0.078, "volume": 61035.0}, {"date": "2023-06-28", "close": 0.076, "volume": 204723.0}, {"date": "2023-06-29", "close": 0.083, "volume": 30361.0}, {"date": "2023-06-30", "close": 0.078, "volume": 152018.0}, {"date": "2023-07-03", "close": 0.076, "volume": 222986.0}, {"date": "2023-07-05", "close": 0.081, "volume": 108535.0}, {"date": "2023-07-06", "close": 0.081, "volume": 100044.0}, {"date": "2023-07-07", "close": 0.081, "volume": 30122.0}, {"date": "2023-07-10", "close": 0.087, "volume": 107642.0}, {"date": "2023-07-11", "close": 0.088, "volume": 11000.0}, {"date": "2023-07-13", "close": 0.097, "volume": 12557.0}, {"date": "2023-07-14", "close": 0.105, "volume": 88311.0}, {"date": "2023-07-17", "close": 0.105, "volume": 14285.0}, {"date": "2023-07-19", "close": 0.1, "volume": 50.0}, {"date": "2023-07-20", "close": 0.1, "volume": 19959.0}, {"date": "2023-07-24", "close": 0.099, "volume": 16574.0}, {"date": "2023-07-25", "close": 0.083, "volume": 50000.0}, {"date": "2023-07-26", "close": 0.086, "volume": 6896.0}, {"date": "2023-07-28", "close": 0.085, "volume": 22985.0}, {"date": "2023-07-31", "close": 0.085, "volume": 36600.0}, {"date": "2023-08-09", "close": 0.095, "volume": 144689.0}, {"date": "2023-08-10", "close": 0.1, "volume": 32000.0}, {"date": "2023-08-11", "close": 0.1, "volume": 22202.0}, {"date": "2023-08-14", "close": 0.095, "volume": 35121.0}, {"date": "2023-08-18", "close": 0.089, "volume": 3132.0}, {"date": "2023-08-25", "close": 0.09, "volume": 100000.0}, {"date": "2023-08-28", "close": 0.09, "volume": 13124.0}, {"date": "2023-08-29", "close": 0.09, "volume": 21875.0}, {"date": "2023-09-05", "close": 0.091, "volume": 2500.0}, {"date": "2023-09-06", "close": 0.093, "volume": 3123.0}, {"date": "2023-09-07", "close": 0.093, "volume": 5000.0}, {"date": "2023-09-08", "close": 0.093, "volume": 13002.0}, {"date": "2023-09-11", "close": 0.093, "volume": 1589.0}, {"date": "2023-09-12", "close": 0.09, "volume": 91568.0}, {"date": "2023-09-18", "close": 0.09, "volume": 5026.0}, {"date": "2023-09-19", "close": 0.085, "volume": 5823.0}, {"date": "2023-09-21", "close": 0.084, "volume": 15000.0}, {"date": "2023-09-22", "close": 0.076, "volume": 170768.0}, {"date": "2023-09-25", "close": 0.075, "volume": 189053.0}, {"date": "2023-09-26", "close": 0.075, "volume": 2029.0}, {"date": "2023-09-27", "close": 0.079, "volume": 6654.0}, {"date": "2023-09-28", "close": 0.072, "volume": 150057.0}, {"date": "2023-09-29", "close": 0.072, "volume": 71053.0}, {"date": "2023-10-05", "close": 0.072, "volume": 85173.0}, {"date": "2023-10-06", "close": 0.072, "volume": 4445.0}, {"date": "2023-10-09", "close": 0.07, "volume": 141927.0}, {"date": "2023-10-10", "close": 0.072, "volume": 7100.0}, {"date": "2023-10-11", "close": 0.076, "volume": 60066.0}, {"date": "2023-10-12", "close": 0.075, "volume": 63936.0}, {"date": "2023-10-17", "close": 0.072, "volume": 2915.0}, {"date": "2023-10-18", "close": 0.07, "volume": 100432.0}, {"date": "2023-10-23", "close": 0.07, "volume": 2243.0}, {"date": "2023-10-24", "close": 0.066, "volume": 35945.0}, {"date": "2023-10-25", "close": 0.066, "volume": 26156.0}, {"date": "2023-10-26", "close": 0.066, "volume": 195643.0}, {"date": "2023-10-30", "close": 0.065, "volume": 213375.0}, {"date": "2023-11-01", "close": 0.065, "volume": 100000.0}, {"date": "2023-11-03", "close": 0.064, "volume": 10000.0}, {"date": "2023-11-06", "close": 0.06, "volume": 26804.0}, {"date": "2023-11-08", "close": 0.06, "volume": 20000.0}, {"date": "2023-11-09", "close": 0.06, "volume": 29584.0}, {"date": "2023-11-10", "close": 0.06, "volume": 150000.0}, {"date": "2023-11-13", "close": 0.06, "volume": 43848.0}, {"date": "2023-11-14", "close": 0.054, "volume": 186152.0}, {"date": "2023-11-15", "close": 0.064, "volume": 97106.0}, {"date": "2023-11-16", "close": 0.057, "volume": 119657.0}, {"date": "2023-11-20", "close": 0.056, "volume": 50000.0}, {"date": "2023-11-23", "close": 0.06, "volume": 15783.0}, {"date": "2023-11-24", "close": 0.062, "volume": 63516.0}, {"date": "2023-11-27", "close": 0.06, "volume": 4217.0}, {"date": "2023-11-29", "close": 0.06, "volume": 501.0}, {"date": "2023-11-30", "close": 0.058, "volume": 58408.0}, {"date": "2023-12-01", "close": 0.051, "volume": 351067.0}, {"date": "2023-12-04", "close": 0.054, "volume": 16365.0}, {"date": "2023-12-05", "close": 0.053, "volume": 18917.0}, {"date": "2023-12-06", "close": 0.056, "volume": 55000.0}, {"date": "2023-12-07", "close": 0.058, "volume": 10000.0}, {"date": "2023-12-11", "close": 0.054, "volume": 57096.0}, {"date": "2023-12-12", "close": 0.06, "volume": 245535.0}, {"date": "2023-12-13", "close": 0.065, "volume": 303232.0}, {"date": "2023-12-14", "close": 0.06, "volume": 207881.0}, {"date": "2023-12-18", "close": 0.059, "volume": 188935.0}, {"date": "2023-12-19", "close": 0.054, "volume": 44204.0}, {"date": "2023-12-20", "close": 0.059, "volume": 204448.0}, {"date": "2023-12-28", "close": 0.06, "volume": 15574.0}, {"date": "2023-12-29", "close": 0.06, "volume": 55871.0}, {"date": "2024-01-04", "close": 0.059, "volume": 3194.0}, {"date": "2024-01-05", "close": 0.059, "volume": 20000.0}, {"date": "2024-01-08", "close": 0.059, "volume": 15.0}, {"date": "2024-01-09", "close": 0.054, "volume": 74352.0}, {"date": "2024-01-10", "close": 0.059, "volume": 10000.0}, {"date": "2024-01-12", "close": 0.062, "volume": 10000.0}, {"date": "2024-01-15", "close": 0.065, "volume": 39046.0}, {"date": "2024-01-17", "close": 0.062, "volume": 3402.0}, {"date": "2024-01-19", "close": 0.061, "volume": 126525.0}, {"date": "2024-01-22", "close": 0.06, "volume": 31554.0}, {"date": "2024-01-23", "close": 0.058, "volume": 40135.0}, {"date": "2024-01-24", "close": 0.058, "volume": 3865.0}, {"date": "2024-01-29", "close": 0.06, "volume": 11356.0}, {"date": "2024-01-30", "close": 0.058, "volume": 16500.0}, {"date": "2024-01-31", "close": 0.056, "volume": 25591.0}, {"date": "2024-02-01", "close": 0.056, "volume": 4100.0}, {"date": "2024-02-05", "close": 0.054, "volume": 45347.0}, {"date": "2024-02-06", "close": 0.055, "volume": 31789.0}, {"date": "2024-02-07", "close": 0.054, "volume": 30000.0}, {"date": "2024-02-08", "close": 0.049, "volume": 256249.0}, {"date": "2024-02-09", "close": 0.053, "volume": 3700.0}, {"date": "2024-02-13", "close": 0.055, "volume": 22926.0}, {"date": "2024-02-14", "close": 0.055, "volume": 25177.0}, {"date": "2024-02-16", "close": 0.049, "volume": 97356.0}, {"date": "2024-02-20", "close": 0.049, "volume": 2071.0}, {"date": "2024-02-21", "close": 0.049, "volume": 222.0}, {"date": "2024-02-22", "close": 0.052, "volume": 73154.0}, {"date": "2024-02-23", "close": 0.05, "volume": 77912.0}, {"date": "2024-02-26", "close": 0.05, "volume": 44060.0}, {"date": "2024-02-27", "close": 0.044, "volume": 360297.0}, {"date": "2024-02-28", "close": 0.041, "volume": 68001.0}, {"date": "2024-02-29", "close": 0.042, "volume": 146320.0}, {"date": "2024-03-04", "close": 0.038, "volume": 314805.0}, {"date": "2024-03-05", "close": 0.04, "volume": 100000.0}, {"date": "2024-03-07", "close": 0.05, "volume": 265942.0}, {"date": "2024-03-08", "close": 0.056, "volume": 316590.0}, {"date": "2024-03-11", "close": 0.058, "volume": 5499.0}, {"date": "2024-03-12", "close": 0.056, "volume": 2870.0}, {"date": "2024-03-13", "close": 0.061, "volume": 60995.0}, {"date": "2024-03-14", "close": 0.067, "volume": 87942.0}, {"date": "2024-03-15", "close": 0.069, "volume": 204039.0}, {"date": "2024-03-18", "close": 0.063, "volume": 203328.0}, {"date": "2024-03-19", "close": 0.064, "volume": 593999.0}, {"date": "2024-03-20", "close": 0.063, "volume": 395049.0}, {"date": "2024-03-21", "close": 0.06, "volume": 16713.0}, {"date": "2024-03-22", "close": 0.064, "volume": 27143.0}, {"date": "2024-03-25", "close": 0.066, "volume": 135312.0}, {"date": "2024-03-26", "close": 0.071, "volume": 59000.0}, {"date": "2024-03-27", "close": 0.07, "volume": 186282.0}, {"date": "2024-03-28", "close": 0.072, "volume": 261903.0}, {"date": "2024-04-02", "close": 0.085, "volume": 271850.0}, {"date": "2024-04-03", "close": 0.073, "volume": 203353.0}, {"date": "2024-04-04", "close": 0.075, "volume": 8355.0}, {"date": "2024-04-05", "close": 0.075, "volume": 1004.0}, {"date": "2024-04-08", "close": 0.071, "volume": 289156.0}, {"date": "2024-04-09", "close": 0.065, "volume": 42061.0}, {"date": "2024-04-10", "close": 0.065, "volume": 9829.0}, {"date": "2024-04-11", "close": 0.06, "volume": 30000.0}, {"date": "2024-04-12", "close": 0.07, "volume": 314326.0}, {"date": "2024-04-15", "close": 0.072, "volume": 332130.0}, {"date": "2024-04-16", "close": 0.075, "volume": 48150.0}, {"date": "2024-04-17", "close": 0.075, "volume": 47650.0}, {"date": "2024-04-19", "close": 0.075, "volume": 41506.0}, {"date": "2024-04-22", "close": 0.075, "volume": 1309.0}, {"date": "2024-04-29", "close": 0.07, "volume": 34106.0}, {"date": "2024-04-30", "close": 0.065, "volume": 2110.0}, {"date": "2024-05-02", "close": 0.069, "volume": 105890.0}, {"date": "2024-05-07", "close": 0.06, "volume": 40375.0}, {"date": "2024-05-14", "close": 0.061, "volume": 8712.0}, {"date": "2024-05-15", "close": 0.061, "volume": 12000.0}, {"date": "2024-05-17", "close": 0.061, "volume": 5269.0}, {"date": "2024-05-20", "close": 0.059, "volume": 155665.0}, {"date": "2024-05-21", "close": 0.059, "volume": 4106.0}, {"date": "2024-05-24", "close": 0.063, "volume": 15200.0}, {"date": "2024-05-31", "close": 0.063, "volume": 10315.0}, {"date": "2024-06-03", "close": 0.059, "volume": 20577.0}, {"date": "2024-06-04", "close": 0.059, "volume": 30177.0}, {"date": "2024-06-06", "close": 0.059, "volume": 29500.0}, {"date": "2024-06-07", "close": 0.05, "volume": 111789.0}, {"date": "2024-06-11", "close": 0.05, "volume": 3639.0}, {"date": "2024-06-14", "close": 0.05, "volume": 15384.0}, {"date": "2024-06-17", "close": 0.052, "volume": 30449.0}, {"date": "2024-06-18", "close": 0.052, "volume": 14866.0}, {"date": "2024-06-20", "close": 0.046, "volume": 113103.0}, {"date": "2024-06-24", "close": 0.044, "volume": 133022.0}, {"date": "2024-06-25", "close": 0.047, "volume": 26600.0}, {"date": "2024-06-26", "close": 0.047, "volume": 2000.0}, {"date": "2024-06-27", "close": 0.049, "volume": 302383.0}, {"date": "2024-06-28", "close": 0.049, "volume": 49693.0}, {"date": "2024-07-01", "close": 0.05, "volume": 766.0}, {"date": "2024-07-02", "close": 0.05, "volume": 1277.0}, {"date": "2024-07-03", "close": 0.049, "volume": 202682.0}, {"date": "2024-07-04", "close": 0.05, "volume": 6817.0}, {"date": "2024-07-05", "close": 0.049, "volume": 785816.0}, {"date": "2024-07-08", "close": 0.05, "volume": 63004.0}, {"date": "2024-07-12", "close": 0.05, "volume": 50919.0}, {"date": "2024-07-15", "close": 0.05, "volume": 75339.0}, {"date": "2024-07-17", "close": 0.05, "volume": 106.0}, {"date": "2024-07-18", "close": 0.049, "volume": 65000.0}, {"date": "2024-07-19", "close": 0.05, "volume": 12030.0}, {"date": "2024-07-22", "close": 0.046, "volume": 102070.0}, {"date": "2024-07-23", "close": 0.046, "volume": 78849.0}, {"date": "2024-07-24", "close": 0.044, "volume": 91368.0}, {"date": "2024-07-25", "close": 0.043, "volume": 105141.0}, {"date": "2024-07-26", "close": 0.043, "volume": 99380.0}, {"date": "2024-07-30", "close": 0.045, "volume": 5284.0}, {"date": "2024-07-31", "close": 0.053, "volume": 139747.0}, {"date": "2024-08-02", "close": 0.05, "volume": 673383.0}, {"date": "2024-08-06", "close": 0.047, "volume": 29411.0}, {"date": "2024-08-09", "close": 0.053, "volume": 110370.0}, {"date": "2024-08-14", "close": 0.055, "volume": 193382.0}, {"date": "2024-08-16", "close": 0.054, "volume": 9000.0}, {"date": "2024-08-19", "close": 0.049, "volume": 392752.0}, {"date": "2024-08-20", "close": 0.049, "volume": 861.0}, {"date": "2024-08-21", "close": 0.049, "volume": 35873.0}, {"date": "2024-08-22", "close": 0.049, "volume": 10.0}, {"date": "2024-08-26", "close": 0.049, "volume": 1808.0}, {"date": "2024-08-27", "close": 0.045, "volume": 127000.0}, {"date": "2024-08-28", "close": 0.046, "volume": 21102.0}, {"date": "2024-08-29", "close": 0.046, "volume": 24733.0}, {"date": "2024-08-30", "close": 0.044, "volume": 375302.0}, {"date": "2024-09-02", "close": 0.045, "volume": 586217.0}, {"date": "2024-09-03", "close": 0.045, "volume": 311.0}, {"date": "2024-09-04", "close": 0.046, "volume": 111631.0}, {"date": "2024-09-05", "close": 0.046, "volume": 205000.0}, {"date": "2024-09-06", "close": 0.045, "volume": 302953.0}, {"date": "2024-09-09", "close": 0.044, "volume": 160123.0}, {"date": "2024-09-10", "close": 0.044, "volume": 42802.0}, {"date": "2024-09-11", "close": 0.044, "volume": 22222.0}, {"date": "2024-09-12", "close": 0.045, "volume": 462.0}, {"date": "2024-09-13", "close": 0.045, "volume": 7000.0}, {"date": "2024-09-16", "close": 0.045, "volume": 2879.0}, {"date": "2024-09-17", "close": 0.044, "volume": 124.0}, {"date": "2024-09-19", "close": 0.044, "volume": 5802.0}, {"date": "2024-09-20", "close": 0.045, "volume": 2750.0}, {"date": "2024-09-25", "close": 0.044, "volume": 7831.0}, {"date": "2024-09-26", "close": 0.045, "volume": 110.0}, {"date": "2024-09-30", "close": 0.047, "volume": 11109.0}, {"date": "2024-10-01", "close": 0.048, "volume": 110935.0}, {"date": "2024-10-02", "close": 0.051, "volume": 149607.0}, {"date": "2024-10-03", "close": 0.055, "volume": 285908.0}, {"date": "2024-10-04", "close": 0.051, "volume": 7000.0}, {"date": "2024-10-08", "close": 0.052, "volume": 12222.0}, {"date": "2024-10-15", "close": 0.057, "volume": 1315.0}, {"date": "2024-10-16", "close": 0.057, "volume": 13000.0}, {"date": "2024-10-17", "close": 0.057, "volume": 23340.0}, {"date": "2024-10-23", "close": 0.055, "volume": 18375.0}, {"date": "2024-10-24", "close": 0.055, "volume": 96200.0}, {"date": "2024-10-25", "close": 0.054, "volume": 49134.0}, {"date": "2024-10-28", "close": 0.054, "volume": 3703.0}, {"date": "2024-10-30", "close": 0.058, "volume": 14666.0}, {"date": "2024-10-31", "close": 0.053, "volume": 275221.0}, {"date": "2024-11-01", "close": 0.055, "volume": 40000.0}, {"date": "2024-11-05", "close": 0.055, "volume": 42093.0}, {"date": "2024-11-08", "close": 0.053, "volume": 4364.0}, {"date": "2024-11-11", "close": 0.053, "volume": 912.0}, {"date": "2024-11-12", "close": 0.05, "volume": 207887.0}, {"date": "2024-11-13", "close": 0.047, "volume": 21197.0}, {"date": "2024-11-14", "close": 0.046, "volume": 20000.0}, {"date": "2024-11-15", "close": 0.04, "volume": 175709.0}, {"date": "2024-11-18", "close": 0.04, "volume": 74600.0}, {"date": "2024-11-19", "close": 0.036, "volume": 130000.0}, {"date": "2024-11-22", "close": 0.038, "volume": 5000.0}, {"date": "2024-11-25", "close": 0.037, "volume": 100000.0}, {"date": "2024-11-28", "close": 0.043, "volume": 194210.0}, {"date": "2024-11-29", "close": 0.044, "volume": 112.0}, {"date": "2024-12-02", "close": 0.042, "volume": 20000.0}, {"date": "2024-12-05", "close": 0.041, "volume": 10000.0}, {"date": "2024-12-06", "close": 0.04, "volume": 2495.0}, {"date": "2024-12-09", "close": 0.041, "volume": 124670.0}, {"date": "2024-12-10", "close": 0.04, "volume": 10.0}, {"date": "2024-12-12", "close": 0.04, "volume": 16711.0}, {"date": "2024-12-16", "close": 0.038, "volume": 2398.0}, {"date": "2024-12-17", "close": 0.038, "volume": 66220.0}, {"date": "2024-12-20", "close": 0.039, "volume": 102510.0}, {"date": "2024-12-30", "close": 0.043, "volume": 1142.0}, {"date": "2025-01-08", "close": 0.041, "volume": 89250.0}, {"date": "2025-01-09", "close": 0.041, "volume": 38028.0}, {"date": "2025-01-10", "close": 0.041, "volume": 26927.0}, {"date": "2025-01-16", "close": 0.035, "volume": 557625.0}, {"date": "2025-01-17", "close": 0.036, "volume": 138847.0}, {"date": "2025-01-22", "close": 0.034, "volume": 31454.0}, {"date": "2025-01-23", "close": 0.033, "volume": 20001.0}, {"date": "2025-01-24", "close": 0.028, "volume": 250000.0}, {"date": "2025-01-28", "close": 0.032, "volume": 70422.0}, {"date": "2025-01-29", "close": 0.053, "volume": 23601476.0}, {"date": "2025-01-30", "close": 0.052, "volume": 4844796.0}, {"date": "2025-01-31", "close": 0.049, "volume": 3407659.0}, {"date": "2025-02-03", "close": 0.043, "volume": 1363761.0}, {"date": "2025-02-04", "close": 0.041, "volume": 2318080.0}, {"date": "2025-02-05", "close": 0.04, "volume": 267665.0}, {"date": "2025-02-07", "close": 0.04, "volume": 145026.0}, {"date": "2025-02-10", "close": 0.042, "volume": 26712.0}, {"date": "2025-02-11", "close": 0.04, "volume": 177489.0}, {"date": "2025-02-12", "close": 0.039, "volume": 49089.0}, {"date": "2025-02-13", "close": 0.037, "volume": 351970.0}, {"date": "2025-02-14", "close": 0.037, "volume": 658869.0}, {"date": "2025-02-17", "close": 0.037, "volume": 46000.0}, {"date": "2025-02-19", "close": 0.034, "volume": 464075.0}, {"date": "2025-02-20", "close": 0.036, "volume": 281400.0}, {"date": "2025-02-21", "close": 0.034, "volume": 31492.0}, {"date": "2025-02-24", "close": 0.034, "volume": 85.0}, {"date": "2025-02-25", "close": 0.034, "volume": 8634.0}, {"date": "2025-02-26", "close": 0.033, "volume": 130585.0}, {"date": "2025-02-27", "close": 0.033, "volume": 2074.0}, {"date": "2025-02-28", "close": 0.033, "volume": 16708.0}, {"date": "2025-03-03", "close": 0.034, "volume": 47820.0}, {"date": "2025-03-04", "close": 0.033, "volume": 241791.0}, {"date": "2025-03-05", "close": 0.033, "volume": 62107.0}, {"date": "2025-03-07", "close": 0.029, "volume": 396967.0}, {"date": "2025-03-10", "close": 0.03, "volume": 4469.0}, {"date": "2025-03-17", "close": 0.034, "volume": 14817.0}, {"date": "2025-03-18", "close": 0.03, "volume": 20000.0}, {"date": "2025-03-19", "close": 0.033, "volume": 53238.0}, {"date": "2025-03-20", "close": 0.033, "volume": 134016.0}, {"date": "2025-03-24", "close": 0.035, "volume": 30300.0}, {"date": "2025-03-26", "close": 0.036, "volume": 115000.0}, {"date": "2025-03-27", "close": 0.033, "volume": 28623.0}, {"date": "2025-03-31", "close": 0.034, "volume": 146687.0}, {"date": "2025-04-01", "close": 0.034, "volume": 101000.0}, {"date": "2025-04-02", "close": 0.036, "volume": 16855.0}, {"date": "2025-04-04", "close": 0.036, "volume": 50.0}, {"date": "2025-04-07", "close": 0.033, "volume": 70608.0}, {"date": "2025-04-09", "close": 0.029, "volume": 568491.0}, {"date": "2025-04-10", "close": 0.031, "volume": 455849.0}, {"date": "2025-04-16", "close": 0.028, "volume": 304085.0}, {"date": "2025-04-17", "close": 0.025, "volume": 672565.0}, {"date": "2025-04-22", "close": 0.025, "volume": 88418.0}, {"date": "2025-04-23", "close": 0.025, "volume": 9252.0}, {"date": "2025-04-24", "close": 0.025, "volume": 3500.0}, {"date": "2025-04-28", "close": 0.025, "volume": 1267.0}, {"date": "2025-04-29", "close": 0.022, "volume": 201433.0}, {"date": "2025-04-30", "close": 0.025, "volume": 276130.0}, {"date": "2025-05-05", "close": 0.027, "volume": 381263.0}, {"date": "2025-05-06", "close": 0.027, "volume": 20342.0}, {"date": "2025-05-07", "close": 0.03, "volume": 57942.0}, {"date": "2025-05-08", "close": 0.024, "volume": 113537.0}, {"date": "2025-05-09", "close": 0.023, "volume": 1315305.0}, {"date": "2025-05-12", "close": 0.023, "volume": 14781.0}, {"date": "2025-05-13", "close": 0.023, "volume": 4568.0}, {"date": "2025-05-14", "close": 0.022, "volume": 245710.0}, {"date": "2025-05-15", "close": 0.023, "volume": 212438.0}, {"date": "2025-05-16", "close": 0.022, "volume": 331113.0}, {"date": "2025-05-19", "close": 0.022, "volume": 289936.0}, {"date": "2025-05-20", "close": 0.021, "volume": 200820.0}, {"date": "2025-05-23", "close": 0.023, "volume": 12900.0}, {"date": "2025-05-26", "close": 0.023, "volume": 498.0}, {"date": "2025-05-27", "close": 0.023, "volume": 87.0}, {"date": "2025-05-28", "close": 0.023, "volume": 4820.0}, {"date": "2025-05-29", "close": 0.022, "volume": 219522.0}, {"date": "2025-05-30", "close": 0.022, "volume": 714.0}, {"date": "2025-06-02", "close": 0.022, "volume": 91.0}, {"date": "2025-06-03", "close": 0.021, "volume": 457110.0}, {"date": "2025-06-04", "close": 0.021, "volume": 561402.0}, {"date": "2025-06-05", "close": 0.02, "volume": 1813592.0}, {"date": "2025-06-06", "close": 0.021, "volume": 309415.0}, {"date": "2025-06-10", "close": 0.02, "volume": 12544.0}, {"date": "2025-06-11", "close": 0.02, "volume": 138304.0}, {"date": "2025-06-12", "close": 0.02, "volume": 100.0}, {"date": "2025-06-13", "close": 0.02, "volume": 378859.0}, {"date": "2025-06-16", "close": 0.02, "volume": 219063.0}, {"date": "2025-06-17", "close": 0.019, "volume": 105609.0}, {"date": "2025-06-18", "close": 0.019, "volume": 2452.0}, {"date": "2025-06-20", "close": 0.019, "volume": 242008.0}, {"date": "2025-06-23", "close": 0.018, "volume": 347756.0}, {"date": "2025-06-24", "close": 0.016, "volume": 585533.0}, {"date": "2025-06-25", "close": 0.017, "volume": 686571.0}, {"date": "2025-06-27", "close": 0.016, "volume": 384823.0}, {"date": "2025-06-30", "close": 0.016, "volume": 39042.0}, {"date": "2025-07-01", "close": 0.017, "volume": 57250.0}, {"date": "2025-07-02", "close": 0.018, "volume": 1052897.0}, {"date": "2025-07-03", "close": 0.018, "volume": 2981.0}, {"date": "2025-07-04", "close": 0.019, "volume": 235954.0}, {"date": "2025-07-07", "close": 0.02, "volume": 471935.0}, {"date": "2025-07-10", "close": 0.02, "volume": 68314.0}, {"date": "2025-07-11", "close": 0.019, "volume": 244045.0}, {"date": "2025-07-14", "close": 0.018, "volume": 60000.0}, {"date": "2025-07-23", "close": 0.019, "volume": 285970.0}, {"date": "2025-07-24", "close": 0.019, "volume": 204460.0}, {"date": "2025-07-25", "close": 0.021, "volume": 136666.0}, {"date": "2025-07-28", "close": 0.021, "volume": 48228.0}, {"date": "2025-07-29", "close": 0.02, "volume": 83822.0}, {"date": "2025-07-30", "close": 0.019, "volume": 193540.0}, {"date": "2025-08-05", "close": 0.021, "volume": 24951.0}, {"date": "2025-08-06", "close": 0.022, "volume": 295324.0}, {"date": "2025-08-08", "close": 0.022, "volume": 27190.0}, {"date": "2025-08-11", "close": 0.0215, "volume": 497960.0}, {"date": "2025-08-14", "close": 0.021, "volume": 260954.0}, {"date": "2025-08-18", "close": 0.02, "volume": 31297.0}, {"date": "2025-08-19", "close": 0.021, "volume": 99429.0}, {"date": "2025-08-22", "close": 0.021, "volume": 11563.0}, {"date": "2025-08-25", "close": 0.02, "volume": 23121.0}, {"date": "2025-08-26", "close": 0.022, "volume": 190893.0}, {"date": "2025-08-27", "close": 0.023, "volume": 668168.0}, {"date": "2025-08-28", "close": 0.023, "volume": 382308.0}, {"date": "2025-08-29", "close": 0.022, "volume": 600000.0}, {"date": "2025-09-01", "close": 0.021, "volume": 962307.0}, {"date": "2025-09-02", "close": 0.022, "volume": 23346.0}, {"date": "2025-09-03", "close": 0.021, "volume": 52391.0}, {"date": "2025-09-05", "close": 0.021, "volume": 205000.0}, {"date": "2025-09-09", "close": 0.022, "volume": 623510.0}, {"date": "2025-09-11", "close": 0.021, "volume": 35699.0}, {"date": "2025-09-12", "close": 0.022, "volume": 600203.0}, {"date": "2025-09-15", "close": 0.023, "volume": 30214.0}, {"date": "2025-09-16", "close": 0.023, "volume": 415340.0}, {"date": "2025-09-17", "close": 0.023, "volume": 15500.0}, {"date": "2025-09-18", "close": 0.023, "volume": 104500.0}, {"date": "2025-09-19", "close": 0.03, "volume": 1843733.0}, {"date": "2025-09-22", "close": 0.031, "volume": 757925.0}, {"date": "2025-09-23", "close": 0.041, "volume": 16586905.0}, {"date": "2025-09-24", "close": 0.033, "volume": 4496036.0}, {"date": "2025-09-25", "close": 0.034, "volume": 347206.0}, {"date": "2025-09-26", "close": 0.036, "volume": 481791.0}, {"date": "2025-09-29", "close": 0.034, "volume": 252756.0}, {"date": "2025-09-30", "close": 0.033, "volume": 314506.0}, {"date": "2025-10-01", "close": 0.036, "volume": 9503.0}, {"date": "2025-10-02", "close": 0.034, "volume": 267509.0}, {"date": "2025-10-03", "close": 0.035, "volume": 20000.0}, {"date": "2025-10-06", "close": 0.035, "volume": 45672.0}, {"date": "2025-10-07", "close": 0.035, "volume": 114943.0}, {"date": "2025-10-08", "close": 0.034, "volume": 205257.0}, {"date": "2025-10-09", "close": 0.033, "volume": 637530.0}, {"date": "2025-10-10", "close": 0.031, "volume": 678864.0}, {"date": "2025-10-13", "close": 0.032, "volume": 288668.0}, {"date": "2025-10-14", "close": 0.029, "volume": 365573.0}, {"date": "2025-10-15", "close": 0.028, "volume": 126601.0}, {"date": "2025-10-16", "close": 0.028, "volume": 197.0}, {"date": "2025-10-20", "close": 0.027, "volume": 500285.0}, {"date": "2025-10-21", "close": 0.03, "volume": 3143.0}, {"date": "2025-10-22", "close": 0.03, "volume": 20030.0}, {"date": "2025-10-24", "close": 0.029, "volume": 2473805.0}, {"date": "2025-10-27", "close": 0.027, "volume": 230022.0}, {"date": "2025-10-28", "close": 0.024, "volume": 968203.0}, {"date": "2025-10-29", "close": 0.024, "volume": 2709.0}, {"date": "2025-10-30", "close": 0.023, "volume": 200051.0}, {"date": "2025-10-31", "close": 0.025, "volume": 2823.0}, {"date": "2025-11-03", "close": 0.028, "volume": 100000.0}, {"date": "2025-11-05", "close": 0.028, "volume": 40000.0}, {"date": "2025-11-06", "close": 0.025, "volume": 497713.0}, {"date": "2025-11-07", "close": 0.026, "volume": 25000.0}, {"date": "2025-11-10", "close": 0.026, "volume": 104159.0}, {"date": "2025-11-12", "close": 0.026, "volume": 6896.0}, {"date": "2025-11-13", "close": 0.028, "volume": 228035.0}, {"date": "2025-11-14", "close": 0.029, "volume": 3354964.0}, {"date": "2025-11-17", "close": 0.028, "volume": 264614.0}, {"date": "2025-11-18", "close": 0.029, "volume": 8867.0}, {"date": "2025-11-19", "close": 0.029, "volume": 252.0}, {"date": "2025-11-20", "close": 0.028, "volume": 208324.0}, {"date": "2025-11-21", "close": 0.028, "volume": 15928.0}, {"date": "2025-11-24", "close": 0.028, "volume": 19338.0}, {"date": "2025-11-25", "close": 0.029, "volume": 123567.0}, {"date": "2025-11-26", "close": 0.027, "volume": 174004.0}, {"date": "2025-11-27", "close": 0.026, "volume": 27148.0}, {"date": "2025-12-01", "close": 0.026, "volume": 389498.0}, {"date": "2025-12-03", "close": 0.026, "volume": 2920.0}, {"date": "2025-12-04", "close": 0.026, "volume": 48140.0}, {"date": "2025-12-08", "close": 0.026, "volume": 447616.0}, {"date": "2025-12-09", "close": 0.024, "volume": 36854.0}, {"date": "2025-12-10", "close": 0.024, "volume": 13147.0}, {"date": "2025-12-11", "close": 0.023, "volume": 105197.0}, {"date": "2025-12-12", "close": 0.022, "volume": 19439.0}, {"date": "2025-12-15", "close": 0.023, "volume": 20000.0}, {"date": "2025-12-17", "close": 0.023, "volume": 119803.0}, {"date": "2025-12-18", "close": 0.025, "volume": 261698.0}, {"date": "2025-12-22", "close": 0.023, "volume": 43767.0}, {"date": "2025-12-23", "close": 0.023, "volume": 65772.0}, {"date": "2025-12-29", "close": 0.023, "volume": 291.0}, {"date": "2026-01-02", "close": 0.025, "volume": 9843.0}, {"date": "2026-01-05", "close": 0.023, "volume": 277690.0}, {"date": "2026-01-09", "close": 0.025, "volume": 42936.0}, {"date": "2026-01-12", "close": 0.026, "volume": 30000.0}, {"date": "2026-01-16", "close": 0.026, "volume": 133989.0}, {"date": "2026-01-19", "close": 0.03, "volume": 925312.0}, {"date": "2026-01-21", "close": 0.029, "volume": 109184.0}, {"date": "2026-01-22", "close": 0.034, "volume": 96141.0}, {"date": "2026-01-23", "close": 0.03, "volume": 275206.0}, {"date": "2026-01-27", "close": 0.03, "volume": 40000.0}, {"date": "2026-01-28", "close": 0.031, "volume": 7000.0}, {"date": "2026-01-29", "close": 0.031, "volume": 2722.0}, {"date": "2026-01-30", "close": 0.035, "volume": 237485.0}, {"date": "2026-02-02", "close": 0.034, "volume": 334955.0}, {"date": "2026-02-03", "close": 0.032, "volume": 20580.0}, {"date": "2026-02-04", "close": 0.031, "volume": 17231.0}, {"date": "2026-02-05", "close": 0.034, "volume": 93444.0}, {"date": "2026-02-06", "close": 0.033, "volume": 3723.0}, {"date": "2026-02-09", "close": 0.034, "volume": 15152.0}, {"date": "2026-02-10", "close": 0.034, "volume": 14432.0}, {"date": "2026-02-11", "close": 0.031, "volume": 2053.0}, {"date": "2026-02-16", "close": 0.031, "volume": 9434.0}, {"date": "2026-02-17", "close": 0.031, "volume": 20000.0}, {"date": "2026-02-18", "close": 0.031, "volume": 13000.0}, {"date": "2026-02-24", "close": 0.033, "volume": 24700.0}, {"date": "2026-02-25", "close": 0.034, "volume": 194811.0}, {"date": "2026-02-26", "close": 0.034, "volume": 1502.0}, {"date": "2026-02-27", "close": 0.033, "volume": 96900.0}, {"date": "2026-03-02", "close": 0.033, "volume": 58559.0}, {"date": "2026-03-03", "close": 0.035, "volume": 305179.0}, {"date": "2026-03-04", "close": 0.037, "volume": 137119.0}, {"date": "2026-03-09", "close": 0.035, "volume": 31823.0}, {"date": "2026-03-12", "close": 0.035, "volume": 2722.0}, {"date": "2026-03-13", "close": 0.035, "volume": 26583.0}, {"date": "2026-03-16", "close": 0.042, "volume": 1100599.0}, {"date": "2026-03-17", "close": 0.035, "volume": 354683.0}, {"date": "2026-03-18", "close": 0.034, "volume": 112792.0}, {"date": "2026-03-19", "close": 0.034, "volume": 6600.0}, {"date": "2026-03-20", "close": 0.034, "volume": 60081.0}, {"date": "2026-03-23", "close": 0.034, "volume": 8095.0}, {"date": "2026-03-24", "close": 0.035, "volume": 86627.0}, {"date": "2026-03-25", "close": 0.035, "volume": 179876.0}, {"date": "2026-03-26", "close": 0.035, "volume": 238145.0}, {"date": "2026-03-27", "close": 0.032, "volume": 185092.0}, {"date": "2026-03-30", "close": 0.032, "volume": 185806.0}, {"date": "2026-04-01", "close": 0.032, "volume": 105042.0}, {"date": "2026-04-02", "close": 0.033, "volume": 15303.0}, {"date": "2026-04-07", "close": 0.032, "volume": 160997.0}, {"date": "2026-04-08", "close": 0.031, "volume": 66088.0}, {"date": "2026-04-09", "close": 0.031, "volume": 317.0}, {"date": "2026-04-13", "close": 0.035, "volume": 272060.0}, {"date": "2026-04-14", "close": 0.035, "volume": 154419.0}, {"date": "2026-04-15", "close": 0.036, "volume": 18144.0}, {"date": "2026-04-16", "close": 0.035, "volume": 42545.0}, {"date": "2026-04-17", "close": 0.038, "volume": 302666.0}, {"date": "2026-04-20", "close": 0.039, "volume": 57642.0}, {"date": "2026-04-22", "close": 0.04, "volume": 162820.0}, {"date": "2026-04-23", "close": 0.039, "volume": 90001.0}, {"date": "2026-04-24", "close": 0.038, "volume": 65476.0}, {"date": "2026-04-27", "close": 0.037, "volume": 85600.0}, {"date": "2026-04-28", "close": 0.037, "volume": 211455.0}, {"date": "2026-04-30", "close": 0.037, "volume": 32533.0}, {"date": "2026-05-01", "close": 0.037, "volume": 84745.0}, {"date": "2026-05-04", "close": 0.038, "volume": 105219.0}, {"date": "2026-05-05", "close": 0.038, "volume": 50000.0}, {"date": "2026-05-06", "close": 0.035, "volume": 156817.0}, {"date": "2026-05-08", "close": 0.034, "volume": 94946.0}, {"date": "2026-05-11", "close": 0.033, "volume": 246.0}, {"date": "2026-05-12", "close": 0.033, "volume": 20053.0}, {"date": "2026-05-13", "close": 0.033, "volume": 18599.0}, {"date": "2026-05-14", "close": 0.03, "volume": 209724.0}, {"date": "2026-05-15", "close": 0.028, "volume": 306612.0}, {"date": "2026-05-18", "close": 0.028, "volume": 66623.0}, {"date": "2026-05-20", "close": 0.027, "volume": 403262.0}, {"date": "2026-05-21", "close": 0.029, "volume": 1186953.0}, {"date": "2026-05-26", "close": 0.025, "volume": 1423856.0}, {"date": "2026-05-27", "close": 0.028, "volume": 116640.0}, {"date": "2026-05-28", "close": 0.029, "volume": 234238.0}, {"date": "2026-05-29", "close": 0.028, "volume": 145545.0}, {"date": "2026-06-01", "close": 0.022, "volume": 1488352.0}, {"date": "2026-06-02", "close": 0.022, "volume": 1101362.0}, {"date": "2026-06-03", "close": 0.021, "volume": 1238987.0}, {"date": "2026-06-04", "close": 0.022, "volume": 36465.0}, {"date": "2026-06-05", "close": 0.022, "volume": 821929.0}, {"date": "2026-06-09", "close": 0.021, "volume": 1238318.0}, {"date": "2026-06-10", "close": 0.0215, "volume": 120568.0}, {"date": "2026-06-11", "close": 0.02, "volume": 1654142.0}, {"date": "2026-06-12", "close": 0.022, "volume": 573822.0}, {"date": "2026-06-15", "close": 0.0215, "volume": 7000.0}, {"date": "2026-06-16", "close": 0.022, "volume": 160000.0}, {"date": "2026-06-17", "close": 0.02, "volume": 566041.0}, {"date": "2026-06-18", "close": 0.02, "volume": 637215.0}, {"date": "2026-06-19", "close": 0.02, "volume": 957207.0}, {"date": "2026-06-22", "close": 0.02, "volume": 793472.0}, {"date": "2026-06-23", "close": 0.02, "volume": 126077.0}, {"date": "2026-06-24", "close": 0.02, "volume": 144865.0}, {"date": "2026-06-25", "close": 0.02, "volume": 200000.0}, {"date": "2026-06-26", "close": 0.02, "volume": 823943.0}, {"date": "2026-06-29", "close": 0.017, "volume": 2593142.0}, {"date": "2026-06-30", "close": 0.019, "volume": 2525015.0}, {"date": "2026-07-02", "close": 0.017, "volume": 964470.0}, {"date": "2026-07-03", "close": 0.017, "volume": 1911509.0}, {"date": "2026-07-06", "close": 0.017, "volume": 1000000.0}, {"date": "2026-07-07", "close": 0.017, "volume": 498704.0}, {"date": "2026-07-08", "close": 0.017, "volume": 558823.0}, {"date": "2026-07-09", "close": 0.017, "volume": 500000.0}, {"date": "2026-07-10", "close": 0.017, "volume": 59573.0}, {"date": "2026-07-13", "close": 0.017, "volume": 58823.0}, {"date": "2026-07-15", "close": 0.017, "volume": 409.0}, {"date": "2026-07-20", "close": 0.018, "volume": 65364.0}, {"date": "2026-07-21", "close": 0.017, "volume": 378066.0}, {"date": "2026-07-24", "close": 0.0175, "volume": 25842.0}, {"date": "2026-07-27", "close": 0.0175, "volume": 5898.0}, {"date": "2026-07-28", "close": 0.018, "volume": 129909.0}, {"date": "2026-07-29", "close": 0.019, "volume": 352011.0}, {"date": "2026-07-30", "close": 0.018, "volume": 197452.0}, {"date": "2026-07-31", "close": 0.023, "volume": 36261.0}, {"date": "2026-08-03", "close": 0.023, "volume": 46743.0}, {"date": "2026-08-04", "close": 0.022, "volume": 298335.0}, {"date": "2026-08-05", "close": 0.023, "volume": 227138.0}, {"date": "2026-08-06", "close": 0.023, "volume": 19653.0}, {"date": "2026-08-07", "close": 0.023, "volume": 4095.0}, {"date": "2026-08-10", "close": 0.022, "volume": 82716.0}, {"date": "2026-08-13", "close": 0.022, "volume": 5000.0}, {"date": "2026-08-14", "close": 0.022, "volume": 100.0}, {"date": "2026-08-17", "close": 0.018, "volume": 244445.0}, {"date": "2026-08-24", "close": 0.02, "volume": 45850.0}, {"date": "2026-08-25", "close": 0.019, "volume": 1445459.0}, {"date": "2026-08-26", "close": 0.019, "volume": 5000.0}, {"date": "2026-08-27", "close": 0.018, "volume": 851176.0}, {"date": "2026-08-28", "close": 0.019, "volume": 127324.0}, {"date": "2026-08-31", "close": 0.019, "volume": 897.0}, {"date": "2026-09-01", "close": 0.017, "volume": 91283.0}, {"date": "2026-09-02", "close": 0.018, "volume": 54992.0}, {"date": "2026-09-03", "close": 0.017, "volume": 31000.0}, {"date": "2026-09-04", "close": 0.017, "volume": 208380.0}, {"date": "2026-09-07", "close": 0.017, "volume": 422004.0}], "refreshing": true}