{"ticker": "CBY", "overview": {"name": "Canterbury Resources Limited", "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": "CBY", "has_prices": true, "as_of": "2026-09-07", "last": 0.05, "prev_close": 0.05, "change": 0.0, "change_pct": 0.0, "session_volume": 251200.0, "vwap_5": 0.04660929209714597, "vwap_20": 0.043336968529134635, "vwap_60": 0.04417196172313063, "vwap_250": 0.03262671115622989, "high_52w": 0.06, "low_52w": 0.022, "avg_volume_20": 247492.4, "sessions": 400, "market_cap": {"value": 11187927.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03099309-1", "src": "ASX", "ticker": "CBY", "cik": "", "company": "Canterbury Resources Limited", "company_raw": "Canterbury Resources Limited", "who": "Ross Moller", "who_key": "Ross Moller", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ross Moller files a notice on CBY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099309", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael Erceg", "notice_type": "3Y", "direct_shares": 3565145.0, "indirect_shares": 800000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Erceg Super Pty Ltd <Erceg Family Super Fund A/C>", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107605-2A1682220", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Moller", "notice_type": "3Y", "direct_shares": 4466758.0, "indirect_shares": 800000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mrs Raewyn Moller (Spouse)", "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099309-2A1676958", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GC erratum", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-08", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JA erratum", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-08", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Supplementary GC", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-16", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-16", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-30", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/cby", "needs_ocr": 0}], "directors": [{"name": "Ross Moller", "first_seen": "2026-06-11", "last_seen": "2026-06-11", "status": "current", "notices": 1}, {"name": "Michael Erceg", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "correction", "first_seen": "2019-09-16", "last_seen": "2019-09-16", "status": "past", "notices": 1}, {"name": "Supplementary GC", "first_seen": "2021-12-16", "last_seen": "2021-12-16", "status": "past", "notices": 1}, {"name": "JA erratum", "first_seen": "2022-06-08", "last_seen": "2022-06-08", "status": "past", "notices": 1}, {"name": "GC erratum", "first_seen": "2022-06-08", "last_seen": "2022-06-08", "status": "past", "notices": 1}], "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": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156035-2A1707285"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - CBY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155744-2A1707174"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Share Purchase Plan", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155738-2A1707170"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Briggs Drilling Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152003-2A1705698"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149265-2A1704517"}], "performance": {"ticker": "CBY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-03-07", "close": 0.265, "volume": 149096.0}, {"date": "2019-03-08", "close": 0.3, "volume": 94200.0}, {"date": "2019-03-11", "close": 0.34, "volume": 149757.0}, {"date": "2019-03-12", "close": 0.34, "volume": 54392.0}, {"date": "2019-03-13", "close": 0.33, "volume": 27500.0}, {"date": "2019-03-14", "close": 0.3, "volume": 101762.0}, {"date": "2019-03-15", "close": 0.31, "volume": 3500.0}, {"date": "2019-03-18", "close": 0.327, "volume": 61561.0}, {"date": "2019-03-19", "close": 0.31, "volume": 1875.0}, {"date": "2019-03-20", "close": 0.31, "volume": 48434.0}, {"date": "2019-03-21", "close": 0.31, "volume": 33000.0}, {"date": "2019-03-22", "close": 0.3, "volume": 67066.0}, {"date": "2019-03-25", "close": 0.295, "volume": 28777.0}, {"date": "2019-03-26", "close": 0.295, "volume": 11533.0}, {"date": "2019-03-27", "close": 0.265, "volume": 95527.0}, {"date": "2019-03-28", "close": 0.28, "volume": 20000.0}, {"date": "2019-03-29", "close": 0.3, "volume": 3133.0}, {"date": "2019-04-01", "close": 0.3, "volume": 11581.0}, {"date": "2019-04-02", "close": 0.275, "volume": 4625.0}, {"date": "2019-04-03", "close": 0.275, "volume": 20000.0}, {"date": "2019-04-05", "close": 0.27, "volume": 319723.0}, {"date": "2019-04-08", "close": 0.28, "volume": 35800.0}, {"date": "2019-04-09", "close": 0.29, "volume": 10889.0}, {"date": "2019-04-11", "close": 0.27, "volume": 39813.0}, {"date": "2019-04-12", "close": 0.32, "volume": 437216.0}, {"date": "2019-04-15", "close": 0.3, "volume": 115154.0}, {"date": "2019-04-16", "close": 0.29, "volume": 39946.0}, {"date": "2019-04-17", "close": 0.275, "volume": 10076.0}, {"date": "2019-04-18", "close": 0.31, "volume": 16000.0}, {"date": "2019-04-24", "close": 0.31, "volume": 1600.0}, {"date": "2019-04-26", "close": 0.285, "volume": 17500.0}, {"date": "2019-04-29", "close": 0.28, "volume": 3892.0}, {"date": "2019-04-30", "close": 0.295, "volume": 12600.0}, {"date": "2019-05-01", "close": 0.3, "volume": 2266.0}, {"date": "2019-05-02", "close": 0.3, "volume": 3138.0}, {"date": "2019-05-06", "close": 0.29, "volume": 10000.0}, {"date": "2019-05-07", "close": 0.28, "volume": 29564.0}, {"date": "2019-05-08", "close": 0.26, "volume": 75500.0}, {"date": "2019-05-10", "close": 0.275, "volume": 3000.0}, {"date": "2019-05-13", "close": 0.28, "volume": 2299.0}, {"date": "2019-05-14", "close": 0.29, "volume": 4002.0}, {"date": "2019-05-17", "close": 0.295, "volume": 20095.0}, {"date": "2019-05-20", "close": 0.28, "volume": 2266.0}, {"date": "2019-05-21", "close": 0.28, "volume": 11000.0}, {"date": "2019-05-28", "close": 0.28, "volume": 12000.0}, {"date": "2019-05-29", "close": 0.285, "volume": 45090.0}, {"date": "2019-05-30", "close": 0.29, "volume": 30000.0}, {"date": "2019-05-31", "close": 0.28, "volume": 40000.0}, {"date": "2019-06-04", "close": 0.28, "volume": 44586.0}, {"date": "2019-06-07", "close": 0.285, "volume": 45099.0}, {"date": "2019-06-12", "close": 0.29, "volume": 1855.0}, {"date": "2019-06-13", "close": 0.29, "volume": 5000.0}, {"date": "2019-06-20", "close": 0.29, "volume": 14052.0}, {"date": "2019-06-21", "close": 0.29, "volume": 10000.0}, {"date": "2019-06-24", "close": 0.27, "volume": 30000.0}, {"date": "2019-06-25", "close": 0.27, "volume": 20085.0}, {"date": "2019-06-26", "close": 0.29, "volume": 17000.0}, {"date": "2019-06-28", "close": 0.29, "volume": 4400.0}, {"date": "2019-07-24", "close": 0.31, "volume": 292000.0}, {"date": "2019-07-25", "close": 0.31, "volume": 1951.0}, {"date": "2019-07-30", "close": 0.3, "volume": 3278.0}, {"date": "2019-07-31", "close": 0.305, "volume": 35972.0}, {"date": "2019-08-01", "close": 0.28, "volume": 11271.0}, {"date": "2019-08-02", "close": 0.25, "volume": 50000.0}, {"date": "2019-08-05", "close": 0.25, "volume": 59200.0}, {"date": "2019-08-12", "close": 0.255, "volume": 32000.0}, {"date": "2019-08-13", "close": 0.26, "volume": 22000.0}, {"date": "2019-08-19", "close": 0.24, "volume": 14100.0}, {"date": "2019-08-21", "close": 0.24, "volume": 18000.0}, {"date": "2019-08-22", "close": 0.25, "volume": 16933.0}, {"date": "2019-08-23", "close": 0.25, "volume": 12000.0}, {"date": "2019-08-26", "close": 0.24, "volume": 10000.0}, {"date": "2019-08-28", "close": 0.23, "volume": 7000.0}, {"date": "2019-08-29", "close": 0.24, "volume": 4166.0}, {"date": "2019-08-30", "close": 0.24, "volume": 1000.0}, {"date": "2019-09-05", "close": 0.24, "volume": 2050.0}, {"date": "2019-09-06", "close": 0.245, "volume": 20608.0}, {"date": "2019-09-09", "close": 0.24, "volume": 4166.0}, {"date": "2019-09-16", "close": 0.245, "volume": 10000.0}, {"date": "2019-09-18", "close": 0.245, "volume": 7872.0}, {"date": "2019-09-20", "close": 0.245, "volume": 6500.0}, {"date": "2019-09-23", "close": 0.25, "volume": 30000.0}, {"date": "2019-09-24", "close": 0.245, "volume": 35600.0}, {"date": "2019-09-25", "close": 0.245, "volume": 45034.0}, {"date": "2019-09-27", "close": 0.24, "volume": 27200.0}, {"date": "2019-10-04", "close": 0.215, "volume": 59683.0}, {"date": "2019-10-07", "close": 0.215, "volume": 10000.0}, {"date": "2019-10-09", "close": 0.2, "volume": 58617.0}, {"date": "2019-10-10", "close": 0.205, "volume": 3762.0}, {"date": "2019-10-11", "close": 0.205, "volume": 192176.0}, {"date": "2019-10-14", "close": 0.205, "volume": 55716.0}, {"date": "2019-10-15", "close": 0.22, "volume": 117036.0}, {"date": "2019-10-17", "close": 0.22, "volume": 19625.0}, {"date": "2019-10-21", "close": 0.25, "volume": 271224.0}, {"date": "2019-10-22", "close": 0.22, "volume": 46873.0}, {"date": "2019-10-23", "close": 0.21, "volume": 217127.0}, {"date": "2019-10-24", "close": 0.22, "volume": 115012.0}, {"date": "2019-10-25", "close": 0.235, "volume": 57600.0}, {"date": "2019-10-28", "close": 0.235, "volume": 142317.0}, {"date": "2019-10-29", "close": 0.27, "volume": 241567.0}, {"date": "2019-11-04", "close": 0.265, "volume": 40000.0}, {"date": "2019-11-05", "close": 0.25, "volume": 4000.0}, {"date": "2019-11-06", "close": 0.25, "volume": 7650.0}, {"date": "2019-11-07", "close": 0.21, "volume": 40500.0}, {"date": "2019-11-08", "close": 0.25, "volume": 5000.0}, {"date": "2019-11-12", "close": 0.25, "volume": 5000.0}, {"date": "2019-11-14", "close": 0.23, "volume": 4300.0}, {"date": "2019-11-15", "close": 0.23, "volume": 35256.0}, {"date": "2019-11-19", "close": 0.23, "volume": 5000.0}, {"date": "2019-11-20", "close": 0.23, "volume": 19000.0}, {"date": "2019-11-25", "close": 0.2, "volume": 12000.0}, {"date": "2019-11-26", "close": 0.2, "volume": 5000.0}, {"date": "2019-11-27", "close": 0.205, "volume": 12000.0}, {"date": "2019-11-28", "close": 0.22, "volume": 5000.0}, {"date": "2019-12-03", "close": 0.2, "volume": 194838.0}, {"date": "2019-12-09", "close": 0.2, "volume": 14000.0}, {"date": "2019-12-10", "close": 0.225, "volume": 58119.0}, {"date": "2019-12-11", "close": 0.22, "volume": 10000.0}, {"date": "2019-12-12", "close": 0.2, "volume": 253048.0}, {"date": "2019-12-13", "close": 0.2, "volume": 102174.0}, {"date": "2019-12-18", "close": 0.18, "volume": 283223.0}, {"date": "2019-12-19", "close": 0.185, "volume": 5000.0}, {"date": "2019-12-20", "close": 0.185, "volume": 20000.0}, {"date": "2019-12-23", "close": 0.2, "volume": 5000.0}, {"date": "2019-12-24", "close": 0.21, "volume": 5000.0}, {"date": "2020-01-02", "close": 0.22, "volume": 2000.0}, {"date": "2020-01-16", "close": 0.225, "volume": 22636.0}, {"date": "2020-01-17", "close": 0.21, "volume": 142500.0}, {"date": "2020-01-20", "close": 0.22, "volume": 37976.0}, {"date": "2020-01-21", "close": 0.19, "volume": 186897.0}, {"date": "2020-01-22", "close": 0.18, "volume": 30000.0}, {"date": "2020-01-23", "close": 0.18, "volume": 25139.0}, {"date": "2020-01-24", "close": 0.18, "volume": 25000.0}, {"date": "2020-01-28", "close": 0.175, "volume": 2000.0}, {"date": "2020-01-29", "close": 0.18, "volume": 42500.0}, {"date": "2020-02-03", "close": 0.18, "volume": 48740.0}, {"date": "2020-02-05", "close": 0.2, "volume": 79500.0}, {"date": "2020-02-06", "close": 0.2, "volume": 16000.0}, {"date": "2020-02-07", "close": 0.2, "volume": 7547.0}, {"date": "2020-02-10", "close": 0.2, "volume": 5000.0}, {"date": "2020-02-11", "close": 0.21, "volume": 35500.0}, {"date": "2020-02-24", "close": 0.18, "volume": 25000.0}, {"date": "2020-02-26", "close": 0.17, "volume": 30000.0}, {"date": "2020-03-03", "close": 0.17, "volume": 3000.0}, {"date": "2020-03-06", "close": 0.155, "volume": 20000.0}, {"date": "2020-03-09", "close": 0.14, "volume": 50100.0}, {"date": "2020-03-10", "close": 0.14, "volume": 123689.0}, {"date": "2020-03-11", "close": 0.105, "volume": 40000.0}, {"date": "2020-03-13", "close": 0.08, "volume": 72000.0}, {"date": "2020-03-17", "close": 0.1, "volume": 79953.0}, {"date": "2020-03-18", "close": 0.092, "volume": 75000.0}, {"date": "2020-03-19", "close": 0.092, "volume": 115000.0}, {"date": "2020-03-23", "close": 0.1, "volume": 80859.0}, {"date": "2020-03-26", "close": 0.09, "volume": 120104.0}, {"date": "2020-03-27", "close": 0.08, "volume": 96000.0}, {"date": "2020-03-30", "close": 0.06, "volume": 134000.0}, {"date": "2020-03-31", "close": 0.06, "volume": 166666.0}, {"date": "2020-04-01", "close": 0.07, "volume": 10000.0}, {"date": "2020-04-03", "close": 0.066, "volume": 140000.0}, {"date": "2020-04-06", "close": 0.07, "volume": 103532.0}, {"date": "2020-04-08", "close": 0.07, "volume": 142861.0}, {"date": "2020-04-17", "close": 0.073, "volume": 20000.0}, {"date": "2020-04-20", "close": 0.07, "volume": 33500.0}, {"date": "2020-04-21", "close": 0.075, "volume": 14000.0}, {"date": "2020-04-22", "close": 0.08, "volume": 14645.0}, {"date": "2020-04-27", "close": 0.08, "volume": 17000.0}, {"date": "2020-04-28", "close": 0.07, "volume": 61000.0}, {"date": "2020-04-30", "close": 0.08, "volume": 63000.0}, {"date": "2020-05-07", "close": 0.075, "volume": 84000.0}, {"date": "2020-05-11", "close": 0.075, "volume": 20000.0}, {"date": "2020-05-12", "close": 0.072, "volume": 88986.0}, {"date": "2020-05-13", "close": 0.065, "volume": 30154.0}, {"date": "2020-05-26", "close": 0.07, "volume": 40499.0}, {"date": "2020-05-28", "close": 0.076, "volume": 10000.0}, {"date": "2020-06-01", "close": 0.076, "volume": 43000.0}, {"date": "2020-06-02", "close": 0.08, "volume": 80000.0}, {"date": "2020-06-03", "close": 0.09, "volume": 3000.0}, {"date": "2020-06-05", "close": 0.091, "volume": 10989.0}, {"date": "2020-06-09", "close": 0.09, "volume": 4569.0}, {"date": "2020-06-10", "close": 0.094, "volume": 6000.0}, {"date": "2020-06-11", "close": 0.11, "volume": 34500.0}, {"date": "2020-06-15", "close": 0.105, "volume": 10000.0}, {"date": "2020-06-19", "close": 0.11, "volume": 7000.0}, {"date": "2020-06-24", "close": 0.12, "volume": 7400.0}, {"date": "2020-06-25", "close": 0.125, "volume": 17300.0}, {"date": "2020-06-26", "close": 0.13, "volume": 2634.0}, {"date": "2020-06-29", "close": 0.13, "volume": 117039.0}, {"date": "2020-07-01", "close": 0.14, "volume": 32080.0}, {"date": "2020-07-07", "close": 0.145, "volume": 6000.0}, {"date": "2020-07-08", "close": 0.13, "volume": 10707.0}, {"date": "2020-07-09", "close": 0.135, "volume": 15199.0}, {"date": "2020-08-06", "close": 0.12, "volume": 114100.0}, {"date": "2020-08-10", "close": 0.12, "volume": 10000.0}, {"date": "2020-08-12", "close": 0.12, "volume": 6666.0}, {"date": "2020-08-14", "close": 0.115, "volume": 5500.0}, {"date": "2020-08-17", "close": 0.1, "volume": 135000.0}, {"date": "2020-08-18", "close": 0.1, "volume": 10000.0}, {"date": "2020-08-19", "close": 0.105, "volume": 337337.0}, {"date": "2020-08-20", "close": 0.099, "volume": 111100.0}, {"date": "2020-08-21", "close": 0.099, "volume": 9782.0}, {"date": "2020-08-24", "close": 0.095, "volume": 80062.0}, {"date": "2020-08-25", "close": 0.089, "volume": 90344.0}, {"date": "2020-08-26", "close": 0.1, "volume": 4915142.0}, {"date": "2020-08-27", "close": 0.095, "volume": 373534.0}, {"date": "2020-08-28", "close": 0.105, "volume": 261415.0}, {"date": "2020-08-31", "close": 0.14, "volume": 1239355.0}, {"date": "2020-09-01", "close": 0.125, "volume": 480061.0}, {"date": "2020-09-02", "close": 0.13, "volume": 105972.0}, {"date": "2020-09-03", "close": 0.14, "volume": 86948.0}, {"date": "2020-09-04", "close": 0.14, "volume": 78000.0}, {"date": "2020-09-07", "close": 0.13, "volume": 179350.0}, {"date": "2020-09-08", "close": 0.125, "volume": 190000.0}, {"date": "2020-09-09", "close": 0.1, "volume": 429627.0}, {"date": "2020-09-10", "close": 0.11, "volume": 227242.0}, {"date": "2020-09-11", "close": 0.12, "volume": 48208.0}, {"date": "2020-09-14", "close": 0.12, "volume": 93440.0}, {"date": "2020-09-15", "close": 0.1, "volume": 353186.0}, {"date": "2020-09-16", "close": 0.1, "volume": 1177421.0}, {"date": "2020-09-17", "close": 0.105, "volume": 85107.0}, {"date": "2020-09-18", "close": 0.1, "volume": 649109.0}, {"date": "2020-09-21", "close": 0.12, "volume": 1230815.0}, {"date": "2020-09-22", "close": 0.13, "volume": 470893.0}, {"date": "2020-09-23", "close": 0.15, "volume": 2121782.0}, {"date": "2020-09-24", "close": 0.145, "volume": 226721.0}, {"date": "2020-09-25", "close": 0.13, "volume": 661326.0}, {"date": "2020-09-28", "close": 0.13, "volume": 348763.0}, {"date": "2020-09-29", "close": 0.13, "volume": 121435.0}, {"date": "2020-09-30", "close": 0.13, "volume": 82470.0}, {"date": "2020-10-01", "close": 0.13, "volume": 59409.0}, {"date": "2020-10-02", "close": 0.125, "volume": 594310.0}, {"date": "2020-10-05", "close": 0.125, "volume": 86936.0}, {"date": "2020-10-06", "close": 0.12, "volume": 112547.0}, {"date": "2020-10-07", "close": 0.125, "volume": 103854.0}, {"date": "2020-10-08", "close": 0.12, "volume": 32338.0}, {"date": "2020-10-09", "close": 0.145, "volume": 268367.0}, {"date": "2020-10-12", "close": 0.13, "volume": 195000.0}, {"date": "2020-10-13", "close": 0.135, "volume": 75000.0}, {"date": "2020-10-14", "close": 0.135, "volume": 50000.0}, {"date": "2020-10-15", "close": 0.14, "volume": 221929.0}, {"date": "2020-10-19", "close": 0.13, "volume": 398.0}, {"date": "2020-10-20", "close": 0.13, "volume": 213258.0}, {"date": "2020-10-21", "close": 0.145, "volume": 68756.0}, {"date": "2020-10-22", "close": 0.14, "volume": 110412.0}, {"date": "2020-10-23", "close": 0.135, "volume": 268315.0}, {"date": "2020-10-26", "close": 0.12, "volume": 210994.0}, {"date": "2020-10-27", "close": 0.125, "volume": 516904.0}, {"date": "2020-10-30", "close": 0.115, "volume": 190402.0}, {"date": "2020-11-02", "close": 0.115, "volume": 35652.0}, {"date": "2020-11-04", "close": 0.11, "volume": 335455.0}, {"date": "2020-11-06", "close": 0.115, "volume": 5000.0}, {"date": "2020-11-10", "close": 0.105, "volume": 591414.0}, {"date": "2020-11-12", "close": 0.115, "volume": 51591.0}, {"date": "2020-11-13", "close": 0.105, "volume": 7616.0}, {"date": "2020-11-16", "close": 0.105, "volume": 40000.0}, {"date": "2020-11-17", "close": 0.105, "volume": 95453.0}, {"date": "2020-11-18", "close": 0.105, "volume": 10678.0}, {"date": "2020-11-19", "close": 0.11, "volume": 19000.0}, {"date": "2020-11-20", "close": 0.105, "volume": 5100.0}, {"date": "2020-11-23", "close": 0.11, "volume": 16000.0}, {"date": "2020-11-24", "close": 0.11, "volume": 20000.0}, {"date": "2020-11-25", "close": 0.097, "volume": 452666.0}, {"date": "2020-11-26", "close": 0.095, "volume": 844594.0}, {"date": "2020-11-27", "close": 0.1, "volume": 418414.0}, {"date": "2020-11-30", "close": 0.1, "volume": 25000.0}, {"date": "2020-12-01", "close": 0.099, "volume": 166600.0}, {"date": "2020-12-02", "close": 0.1, "volume": 134723.0}, {"date": "2020-12-03", "close": 0.11, "volume": 67764.0}, {"date": "2020-12-07", "close": 0.11, "volume": 1182.0}, {"date": "2020-12-08", "close": 0.11, "volume": 39515.0}, {"date": "2020-12-09", "close": 0.105, "volume": 136703.0}, {"date": "2020-12-10", "close": 0.105, "volume": 264850.0}, {"date": "2020-12-11", "close": 0.11, "volume": 2000.0}, {"date": "2020-12-15", "close": 0.11, "volume": 101202.0}, {"date": "2020-12-16", "close": 0.095, "volume": 26287.0}, {"date": "2020-12-17", "close": 0.11, "volume": 82000.0}, {"date": "2020-12-18", "close": 0.105, "volume": 62000.0}, {"date": "2020-12-24", "close": 0.105, "volume": 20000.0}, {"date": "2021-01-04", "close": 0.105, "volume": 30000.0}, {"date": "2021-01-05", "close": 0.105, "volume": 152700.0}, {"date": "2021-01-06", "close": 0.11, "volume": 188512.0}, {"date": "2021-01-07", "close": 0.1, "volume": 102090.0}, {"date": "2021-01-08", "close": 0.115, "volume": 665130.0}, {"date": "2021-01-11", "close": 0.105, "volume": 216645.0}, {"date": "2021-01-12", "close": 0.11, "volume": 48483.0}, {"date": "2021-01-15", "close": 0.11, "volume": 43236.0}, {"date": "2021-01-18", "close": 0.105, "volume": 50725.0}, {"date": "2021-01-19", "close": 0.105, "volume": 1700.0}, {"date": "2021-01-20", "close": 0.12, "volume": 211000.0}, {"date": "2021-01-21", "close": 0.105, "volume": 179621.0}, {"date": "2021-01-22", "close": 0.11, "volume": 171666.0}, {"date": "2021-01-25", "close": 0.105, "volume": 133916.0}, {"date": "2021-01-29", "close": 0.105, "volume": 49545.0}, {"date": "2021-02-01", "close": 0.105, "volume": 314080.0}, {"date": "2021-02-03", "close": 0.092, "volume": 687517.0}, {"date": "2021-02-04", "close": 0.096, "volume": 191500.0}, {"date": "2021-02-05", "close": 0.1, "volume": 208749.0}, {"date": "2021-02-08", "close": 0.13, "volume": 2762557.0}, {"date": "2021-02-09", "close": 0.135, "volume": 1113987.0}, {"date": "2021-02-10", "close": 0.135, "volume": 1097679.0}, {"date": "2021-02-11", "close": 0.125, "volume": 388823.0}, {"date": "2021-02-12", "close": 0.125, "volume": 75372.0}, {"date": "2021-02-15", "close": 0.13, "volume": 89988.0}, {"date": "2021-02-16", "close": 0.115, "volume": 313518.0}, {"date": "2021-02-17", "close": 0.115, "volume": 49789.0}, {"date": "2021-02-18", "close": 0.12, "volume": 82190.0}, {"date": "2021-02-19", "close": 0.12, "volume": 85271.0}, {"date": "2021-02-22", "close": 0.105, "volume": 484640.0}, {"date": "2021-02-23", "close": 0.11, "volume": 97190.0}, {"date": "2021-02-25", "close": 0.12, "volume": 143201.0}, {"date": "2021-02-26", "close": 0.12, "volume": 274000.0}, {"date": "2021-03-01", "close": 0.13, "volume": 250413.0}, {"date": "2021-03-02", "close": 0.13, "volume": 92000.0}, {"date": "2021-03-03", "close": 0.13, "volume": 114251.0}, {"date": "2021-03-04", "close": 0.105, "volume": 304641.0}, {"date": "2021-03-05", "close": 0.105, "volume": 321500.0}, {"date": "2021-03-08", "close": 0.105, "volume": 628593.0}, {"date": "2021-03-09", "close": 0.105, "volume": 63000.0}, {"date": "2021-03-10", "close": 0.105, "volume": 19115.0}, {"date": "2021-03-11", "close": 0.105, "volume": 426999.0}, {"date": "2021-03-12", "close": 0.105, "volume": 17000.0}, {"date": "2021-03-15", "close": 0.11, "volume": 50000.0}, {"date": "2021-03-16", "close": 0.11, "volume": 58925.0}, {"date": "2021-03-18", "close": 0.11, "volume": 6000.0}, {"date": "2021-03-19", "close": 0.115, "volume": 80000.0}, {"date": "2021-03-22", "close": 0.115, "volume": 48500.0}, {"date": "2021-03-24", "close": 0.11, "volume": 187870.0}, {"date": "2021-03-25", "close": 0.1, "volume": 286422.0}, {"date": "2021-03-26", "close": 0.105, "volume": 38525.0}, {"date": "2021-03-29", "close": 0.105, "volume": 269000.0}, {"date": "2021-03-30", "close": 0.11, "volume": 70000.0}, {"date": "2021-03-31", "close": 0.115, "volume": 96989.0}, {"date": "2021-04-06", "close": 0.115, "volume": 140000.0}, {"date": "2021-04-07", "close": 0.115, "volume": 60000.0}, {"date": "2021-04-09", "close": 0.105, "volume": 14305.0}, {"date": "2021-04-13", "close": 0.105, "volume": 10000.0}, {"date": "2021-04-15", "close": 0.11, "volume": 124305.0}, {"date": "2021-04-16", "close": 0.115, "volume": 121169.0}, {"date": "2021-04-19", "close": 0.115, "volume": 146666.0}, {"date": "2021-04-20", "close": 0.11, "volume": 314320.0}, {"date": "2021-04-21", "close": 0.11, "volume": 2175.0}, {"date": "2021-04-22", "close": 0.11, "volume": 140000.0}, {"date": "2021-04-26", "close": 0.115, "volume": 13043.0}, {"date": "2021-04-27", "close": 0.11, "volume": 357522.0}, {"date": "2021-04-28", "close": 0.11, "volume": 53.0}, {"date": "2021-04-29", "close": 0.12, "volume": 29425.0}, {"date": "2021-04-30", "close": 0.105, "volume": 624711.0}, {"date": "2021-05-03", "close": 0.105, "volume": 25000.0}, {"date": "2021-05-04", "close": 0.1, "volume": 46874.0}, {"date": "2021-05-05", "close": 0.1, "volume": 9102.0}, {"date": "2021-05-06", "close": 0.1, "volume": 150000.0}, {"date": "2021-05-07", "close": 0.1, "volume": 192156.0}, {"date": "2021-05-10", "close": 0.1, "volume": 68191.0}, {"date": "2021-05-11", "close": 0.095, "volume": 145000.0}, {"date": "2021-05-12", "close": 0.094, "volume": 103990.0}, {"date": "2021-05-13", "close": 0.09, "volume": 192665.0}, {"date": "2021-05-17", "close": 0.094, "volume": 27000.0}, {"date": "2021-05-20", "close": 0.09, "volume": 156683.0}, {"date": "2021-05-21", "close": 0.09, "volume": 25000.0}, {"date": "2021-05-24", "close": 0.094, "volume": 33979.0}, {"date": "2021-05-26", "close": 0.097, "volume": 54309.0}, {"date": "2021-05-28", "close": 0.097, "volume": 160000.0}, {"date": "2021-06-02", "close": 0.095, "volume": 122000.0}, {"date": "2021-06-04", "close": 0.092, "volume": 118469.0}, {"date": "2021-06-07", "close": 0.096, "volume": 42170.0}, {"date": "2021-06-08", "close": 0.092, "volume": 5030.0}, {"date": "2021-06-09", "close": 0.097, "volume": 152822.0}, {"date": "2021-06-10", "close": 0.097, "volume": 35000.0}, {"date": "2021-06-15", "close": 0.097, "volume": 3332.0}, {"date": "2021-06-16", "close": 0.097, "volume": 20000.0}, {"date": "2021-06-17", "close": 0.097, "volume": 3400.0}, {"date": "2021-06-18", "close": 0.096, "volume": 25000.0}, {"date": "2021-06-21", "close": 0.1, "volume": 7500.0}, {"date": "2021-06-22", "close": 0.1, "volume": 59414.0}, {"date": "2021-06-24", "close": 0.097, "volume": 24000.0}, {"date": "2021-06-25", "close": 0.091, "volume": 296616.0}, {"date": "2021-06-28", "close": 0.092, "volume": 52000.0}, {"date": "2021-06-30", "close": 0.092, "volume": 43000.0}, {"date": "2021-07-02", "close": 0.092, "volume": 20500.0}, {"date": "2021-07-06", "close": 0.1, "volume": 225256.0}, {"date": "2021-07-09", "close": 0.1, "volume": 18000.0}, {"date": "2021-07-12", "close": 0.1, "volume": 10928.0}, {"date": "2021-07-13", "close": 0.1, "volume": 6570.0}, {"date": "2021-07-19", "close": 0.1, "volume": 53979.0}, {"date": "2021-07-22", "close": 0.1, "volume": 126567.0}, {"date": "2021-08-04", "close": 0.105, "volume": 497064.0}, {"date": "2021-08-09", "close": 0.105, "volume": 136402.0}, {"date": "2021-08-10", "close": 0.105, "volume": 13598.0}, {"date": "2021-08-13", "close": 0.091, "volume": 219667.0}, {"date": "2021-08-18", "close": 0.11, "volume": 287489.0}, {"date": "2021-08-19", "close": 0.11, "volume": 47909.0}, {"date": "2021-08-20", "close": 0.11, "volume": 3610.0}, {"date": "2021-08-25", "close": 0.11, "volume": 30000.0}, {"date": "2021-08-26", "close": 0.115, "volume": 4000.0}, {"date": "2021-08-31", "close": 0.115, "volume": 21578.0}, {"date": "2021-09-01", "close": 0.115, "volume": 4347.0}, {"date": "2021-09-02", "close": 0.11, "volume": 140800.0}, {"date": "2021-09-06", "close": 0.11, "volume": 9000.0}, {"date": "2021-09-13", "close": 0.11, "volume": 22400.0}, {"date": "2021-09-14", "close": 0.105, "volume": 55380.0}, {"date": "2021-09-20", "close": 0.094, "volume": 308912.0}, {"date": "2021-09-23", "close": 0.095, "volume": 110000.0}, {"date": "2021-09-24", "close": 0.096, "volume": 90000.0}, {"date": "2021-09-27", "close": 0.1, "volume": 10000.0}, {"date": "2021-09-29", "close": 0.095, "volume": 129340.0}, {"date": "2021-09-30", "close": 0.105, "volume": 101045.0}, {"date": "2021-10-04", "close": 0.105, "volume": 20786.0}, {"date": "2021-10-07", "close": 0.099, "volume": 32787.0}, {"date": "2021-10-12", "close": 0.099, "volume": 7000.0}, {"date": "2021-10-13", "close": 0.105, "volume": 5585.0}, {"date": "2021-10-14", "close": 0.105, "volume": 104000.0}, {"date": "2021-10-21", "close": 0.1, "volume": 155227.0}, {"date": "2021-10-22", "close": 0.099, "volume": 22642.0}, {"date": "2021-10-25", "close": 0.098, "volume": 29251.0}, {"date": "2021-10-26", "close": 0.105, "volume": 168784.0}, {"date": "2021-10-27", "close": 0.105, "volume": 10000.0}, {"date": "2021-10-28", "close": 0.115, "volume": 5000.0}, {"date": "2021-10-29", "close": 0.115, "volume": 25000.0}, {"date": "2021-11-01", "close": 0.11, "volume": 77063.0}, {"date": "2021-11-03", "close": 0.11, "volume": 9937.0}, {"date": "2021-11-18", "close": 0.1, "volume": 59523.0}, {"date": "2021-11-22", "close": 0.105, "volume": 10000.0}, {"date": "2021-11-24", "close": 0.094, "volume": 5000.0}, {"date": "2021-11-25", "close": 0.094, "volume": 122000.0}, {"date": "2021-11-26", "close": 0.09, "volume": 20000.0}, {"date": "2021-11-29", "close": 0.092, "volume": 11334.0}, {"date": "2021-12-01", "close": 0.089, "volume": 69627.0}, {"date": "2021-12-08", "close": 0.083, "volume": 50000.0}, {"date": "2021-12-22", "close": 0.084, "volume": 7000.0}, {"date": "2021-12-30", "close": 0.083, "volume": 2500.0}, {"date": "2022-01-10", "close": 0.088, "volume": 1079.0}, {"date": "2022-01-19", "close": 0.084, "volume": 34577.0}, {"date": "2022-01-21", "close": 0.084, "volume": 1846.0}, {"date": "2022-01-27", "close": 0.08, "volume": 3834.0}, {"date": "2022-01-28", "close": 0.08, "volume": 4000.0}, {"date": "2022-02-04", "close": 0.075, "volume": 12046.0}, {"date": "2022-02-07", "close": 0.07, "volume": 43372.0}, {"date": "2022-02-09", "close": 0.07, "volume": 260462.0}, {"date": "2022-02-10", "close": 0.068, "volume": 14705.0}, {"date": "2022-02-11", "close": 0.071, "volume": 104555.0}, {"date": "2022-02-14", "close": 0.072, "volume": 4333.0}, {"date": "2022-02-15", "close": 0.074, "volume": 12500.0}, {"date": "2022-02-21", "close": 0.085, "volume": 261945.0}, {"date": "2022-02-22", "close": 0.085, "volume": 5000.0}, {"date": "2022-02-23", "close": 0.075, "volume": 209999.0}, {"date": "2022-02-25", "close": 0.076, "volume": 82500.0}, {"date": "2022-02-28", "close": 0.08, "volume": 100000.0}, {"date": "2022-03-02", "close": 0.08, "volume": 117533.0}, {"date": "2022-03-03", "close": 0.07, "volume": 6493.0}, {"date": "2022-03-04", "close": 0.07, "volume": 29233.0}, {"date": "2022-03-07", "close": 0.069, "volume": 12000.0}, {"date": "2022-03-08", "close": 0.068, "volume": 77752.0}, {"date": "2022-03-09", "close": 0.065, "volume": 22248.0}, {"date": "2022-03-10", "close": 0.06, "volume": 82234.0}, {"date": "2022-03-14", "close": 0.065, "volume": 1500.0}, {"date": "2022-03-16", "close": 0.07, "volume": 130000.0}, {"date": "2022-03-17", "close": 0.075, "volume": 89302.0}, {"date": "2022-03-28", "close": 0.08, "volume": 113164.0}, {"date": "2022-03-29", "close": 0.07, "volume": 883285.0}, {"date": "2022-03-30", "close": 0.072, "volume": 80000.0}, {"date": "2022-04-01", "close": 0.07, "volume": 192685.0}, {"date": "2022-04-05", "close": 0.068, "volume": 120000.0}, {"date": "2022-04-06", "close": 0.069, "volume": 777.0}, {"date": "2022-04-07", "close": 0.069, "volume": 377.0}, {"date": "2022-04-11", "close": 0.062, "volume": 73797.0}, {"date": "2022-04-12", "close": 0.065, "volume": 9000.0}, {"date": "2022-04-19", "close": 0.062, "volume": 7951.0}, {"date": "2022-04-20", "close": 0.062, "volume": 107110.0}, {"date": "2022-04-22", "close": 0.06, "volume": 54408.0}, {"date": "2022-04-27", "close": 0.06, "volume": 16500.0}, {"date": "2022-04-29", "close": 0.06, "volume": 45367.0}, {"date": "2022-05-02", "close": 0.06, "volume": 33334.0}, {"date": "2022-05-03", "close": 0.062, "volume": 7831.0}, {"date": "2022-05-12", "close": 0.056, "volume": 107214.0}, {"date": "2022-05-17", "close": 0.06, "volume": 44658.0}, {"date": "2022-05-18", "close": 0.06, "volume": 5222.0}, {"date": "2022-05-23", "close": 0.056, "volume": 1100.0}, {"date": "2022-05-24", "close": 0.056, "volume": 35648.0}, {"date": "2022-05-26", "close": 0.056, "volume": 10000.0}, {"date": "2022-05-30", "close": 0.057, "volume": 110000.0}, {"date": "2022-05-31", "close": 0.054, "volume": 565000.0}, {"date": "2022-06-02", "close": 0.05, "volume": 195000.0}, {"date": "2022-06-03", "close": 0.05, "volume": 130020.0}, {"date": "2022-06-07", "close": 0.0485, "volume": 4064.0}, {"date": "2022-06-08", "close": 0.049, "volume": 22434.0}, {"date": "2022-06-10", "close": 0.05, "volume": 132258.0}, {"date": "2022-06-14", "close": 0.05, "volume": 28620.0}, {"date": "2022-06-15", "close": 0.046, "volume": 40000.0}, {"date": "2022-06-16", "close": 0.049, "volume": 130000.0}, {"date": "2022-06-17", "close": 0.047, "volume": 9000.0}, {"date": "2022-06-21", "close": 0.049, "volume": 150000.0}, {"date": "2022-06-23", "close": 0.045, "volume": 110000.0}, {"date": "2022-06-24", "close": 0.045, "volume": 78484.0}, {"date": "2022-06-27", "close": 0.045, "volume": 135000.0}, {"date": "2022-06-28", "close": 0.045, "volume": 45000.0}, {"date": "2022-06-29", "close": 0.04, "volume": 541208.0}, {"date": "2022-06-30", "close": 0.043, "volume": 4748.0}, {"date": "2022-07-05", "close": 0.047, "volume": 12000.0}, {"date": "2022-07-06", "close": 0.047, "volume": 110000.0}, {"date": "2022-07-12", "close": 0.043, "volume": 22500.0}, {"date": "2022-07-13", "close": 0.042, "volume": 6834.0}, {"date": "2022-07-19", "close": 0.043, "volume": 210000.0}, {"date": "2022-07-25", "close": 0.044, "volume": 15000.0}, {"date": "2022-08-19", "close": 0.044, "volume": 3.0}, {"date": "2022-09-01", "close": 0.04, "volume": 107333.0}, {"date": "2022-09-05", "close": 0.037, "volume": 77025.0}, {"date": "2022-09-07", "close": 0.037, "volume": 46338.0}, {"date": "2022-09-12", "close": 0.043, "volume": 160796.0}, {"date": "2022-09-13", "close": 0.036, "volume": 20416.0}, {"date": "2022-09-14", "close": 0.036, "volume": 100.0}, {"date": "2022-09-15", "close": 0.035, "volume": 167835.0}, {"date": "2022-09-27", "close": 0.042, "volume": 285060.0}, {"date": "2022-09-28", "close": 0.042, "volume": 15000.0}, {"date": "2022-09-30", "close": 0.044, "volume": 366117.0}, {"date": "2022-10-06", "close": 0.045, "volume": 55.0}, {"date": "2022-10-14", "close": 0.044, "volume": 32345.0}, {"date": "2022-10-26", "close": 0.044, "volume": 227.0}, {"date": "2022-10-28", "close": 0.044, "volume": 114.0}, {"date": "2022-11-03", "close": 0.044, "volume": 40000.0}, {"date": "2022-11-04", "close": 0.044, "volume": 978.0}, {"date": "2022-11-08", "close": 0.04, "volume": 20011.0}, {"date": "2022-11-09", "close": 0.04, "volume": 30000.0}, {"date": "2022-11-11", "close": 0.04, "volume": 110000.0}, {"date": "2022-11-15", "close": 0.039, "volume": 82345.0}, {"date": "2022-11-16", "close": 0.039, "volume": 50000.0}, {"date": "2022-11-17", "close": 0.039, "volume": 5583.0}, {"date": "2022-12-05", "close": 0.039, "volume": 59011.0}, {"date": "2022-12-08", "close": 0.04, "volume": 219154.0}, {"date": "2022-12-13", "close": 0.039, "volume": 50000.0}, {"date": "2022-12-19", "close": 0.041, "volume": 150000.0}, {"date": "2022-12-22", "close": 0.039, "volume": 50000.0}, {"date": "2022-12-28", "close": 0.041, "volume": 80000.0}, {"date": "2022-12-29", "close": 0.041, "volume": 30000.0}, {"date": "2023-01-19", "close": 0.034, "volume": 14177.0}, {"date": "2023-01-24", "close": 0.039, "volume": 50000.0}, {"date": "2023-01-25", "close": 0.04, "volume": 14176.0}, {"date": "2023-01-27", "close": 0.036, "volume": 100000.0}, {"date": "2023-01-30", "close": 0.04, "volume": 323490.0}, {"date": "2023-02-02", "close": 0.039, "volume": 116350.0}, {"date": "2023-02-03", "close": 0.039, "volume": 158650.0}, {"date": "2023-02-06", "close": 0.04, "volume": 100000.0}, {"date": "2023-02-10", "close": 0.041, "volume": 639976.0}, {"date": "2023-02-13", "close": 0.041, "volume": 102643.0}, {"date": "2023-02-20", "close": 0.042, "volume": 56549.0}, {"date": "2023-02-21", "close": 0.041, "volume": 247182.0}, {"date": "2023-02-22", "close": 0.041, "volume": 287000.0}, {"date": "2023-02-23", "close": 0.04, "volume": 95000.0}, {"date": "2023-02-24", "close": 0.04, "volume": 242888.0}, {"date": "2023-02-27", "close": 0.04, "volume": 100000.0}, {"date": "2023-02-28", "close": 0.041, "volume": 191000.0}, {"date": "2023-03-01", "close": 0.04, "volume": 92000.0}, {"date": "2023-03-02", "close": 0.04, "volume": 181000.0}, {"date": "2023-03-03", "close": 0.04, "volume": 82736.0}, {"date": "2023-03-09", "close": 0.042, "volume": 155000.0}, {"date": "2023-03-10", "close": 0.04, "volume": 302399.0}, {"date": "2023-03-15", "close": 0.036, "volume": 2543.0}, {"date": "2023-03-16", "close": 0.04, "volume": 45000.0}, {"date": "2023-03-27", "close": 0.04, "volume": 21190.0}, {"date": "2023-03-28", "close": 0.038, "volume": 12023.0}, {"date": "2023-04-03", "close": 0.038, "volume": 244231.0}, {"date": "2023-04-06", "close": 0.038, "volume": 13938.0}, {"date": "2023-04-11", "close": 0.035, "volume": 53830.0}, {"date": "2023-04-14", "close": 0.037, "volume": 33877.0}, {"date": "2023-04-17", "close": 0.037, "volume": 17000.0}, {"date": "2023-04-20", "close": 0.037, "volume": 26315.0}, {"date": "2023-04-26", "close": 0.037, "volume": 10966.0}, {"date": "2023-04-28", "close": 0.035, "volume": 24612.0}, {"date": "2023-05-09", "close": 0.032, "volume": 20334.0}, {"date": "2023-05-11", "close": 0.031, "volume": 12439.0}, {"date": "2023-05-17", "close": 0.03, "volume": 533274.0}, {"date": "2023-05-18", "close": 0.034, "volume": 98939.0}, {"date": "2023-05-22", "close": 0.035, "volume": 391162.0}, {"date": "2023-05-25", "close": 0.035, "volume": 209104.0}, {"date": "2023-06-07", "close": 0.03, "volume": 505347.0}, {"date": "2023-06-14", "close": 0.03, "volume": 119286.0}, {"date": "2023-06-15", "close": 0.03, "volume": 203042.0}, {"date": "2023-06-16", "close": 0.03, "volume": 15000.0}, {"date": "2023-06-19", "close": 0.03, "volume": 76251.0}, {"date": "2023-06-20", "close": 0.03, "volume": 30000.0}, {"date": "2023-06-22", "close": 0.025, "volume": 292712.0}, {"date": "2023-06-26", "close": 0.024, "volume": 2219269.0}, {"date": "2023-06-30", "close": 0.022, "volume": 352000.0}, {"date": "2023-07-06", "close": 0.024, "volume": 150013.0}, {"date": "2023-07-07", "close": 0.03, "volume": 259999.0}, {"date": "2023-07-10", "close": 0.03, "volume": 110000.0}, {"date": "2023-07-11", "close": 0.026, "volume": 125000.0}, {"date": "2023-07-13", "close": 0.029, "volume": 80861.0}, {"date": "2023-07-17", "close": 0.03, "volume": 269970.0}, {"date": "2023-07-19", "close": 0.031, "volume": 738844.0}, {"date": "2023-07-24", "close": 0.026, "volume": 230000.0}, {"date": "2023-08-02", "close": 0.026, "volume": 227050.0}, {"date": "2023-08-04", "close": 0.028, "volume": 162800.0}, {"date": "2023-08-07", "close": 0.026, "volume": 247561.0}, {"date": "2023-08-14", "close": 0.028, "volume": 9523.0}, {"date": "2023-09-04", "close": 0.027, "volume": 500000.0}, {"date": "2023-09-12", "close": 0.027, "volume": 500000.0}, {"date": "2023-09-22", "close": 0.027, "volume": 11000.0}, {"date": "2023-10-10", "close": 0.027, "volume": 78971.0}, {"date": "2023-10-18", "close": 0.027, "volume": 371506.0}, {"date": "2023-10-27", "close": 0.022, "volume": 135000.0}, {"date": "2023-10-30", "close": 0.023, "volume": 41506.0}, {"date": "2023-11-13", "close": 0.024, "volume": 250000.0}, {"date": "2023-11-15", "close": 0.024, "volume": 41600.0}, {"date": "2023-11-21", "close": 0.03, "volume": 578505.0}, {"date": "2023-11-22", "close": 0.03, "volume": 344404.0}, {"date": "2023-11-29", "close": 0.028, "volume": 100000.0}, {"date": "2023-12-05", "close": 0.03, "volume": 283400.0}, {"date": "2023-12-06", "close": 0.033, "volume": 83464.0}, {"date": "2023-12-07", "close": 0.035, "volume": 125000.0}, {"date": "2023-12-08", "close": 0.03, "volume": 177230.0}, {"date": "2023-12-12", "close": 0.028, "volume": 157460.0}, {"date": "2023-12-15", "close": 0.03, "volume": 575828.0}, {"date": "2023-12-27", "close": 0.027, "volume": 111532.0}, {"date": "2023-12-29", "close": 0.025, "volume": 56000.0}, {"date": "2024-01-02", "close": 0.023, "volume": 214329.0}, {"date": "2024-01-03", "close": 0.025, "volume": 80396.0}, {"date": "2024-01-10", "close": 0.025, "volume": 64792.0}, {"date": "2024-01-11", "close": 0.026, "volume": 166000.0}, {"date": "2024-01-12", "close": 0.025, "volume": 4500.0}, {"date": "2024-01-19", "close": 0.03, "volume": 1371009.0}, {"date": "2024-01-31", "close": 0.027, "volume": 60000.0}, {"date": "2024-02-15", "close": 0.03, "volume": 19604.0}, {"date": "2024-02-16", "close": 0.026, "volume": 72659.0}, {"date": "2024-02-22", "close": 0.031, "volume": 344431.0}, {"date": "2024-02-28", "close": 0.032, "volume": 100000.0}, {"date": "2024-03-04", "close": 0.033, "volume": 40000.0}, {"date": "2024-03-05", "close": 0.027, "volume": 147902.0}, {"date": "2024-03-07", "close": 0.027, "volume": 348710.0}, {"date": "2024-03-08", "close": 0.028, "volume": 237370.0}, {"date": "2024-03-11", "close": 0.029, "volume": 95256.0}, {"date": "2024-03-12", "close": 0.028, "volume": 20000.0}, {"date": "2024-03-13", "close": 0.03, "volume": 25000.0}, {"date": "2024-03-14", "close": 0.03, "volume": 10000.0}, {"date": "2024-03-19", "close": 0.033, "volume": 85324.0}, {"date": "2024-03-20", "close": 0.033, "volume": 5886.0}, {"date": "2024-03-25", "close": 0.036, "volume": 228031.0}, {"date": "2024-03-28", "close": 0.037, "volume": 25000.0}, {"date": "2024-04-05", "close": 0.03, "volume": 90000.0}, {"date": "2024-04-09", "close": 0.022, "volume": 1207624.0}, {"date": "2024-04-10", "close": 0.024, "volume": 570410.0}, {"date": "2024-04-11", "close": 0.026, "volume": 96460.0}, {"date": "2024-04-12", "close": 0.025, "volume": 215417.0}, {"date": "2024-04-18", "close": 0.029, "volume": 122362.0}, {"date": "2024-04-24", "close": 0.028, "volume": 122598.0}, {"date": "2024-04-26", "close": 0.032, "volume": 1088693.0}, {"date": "2024-04-29", "close": 0.046, "volume": 3287379.0}, {"date": "2024-04-30", "close": 0.054, "volume": 1587979.0}, {"date": "2024-05-01", "close": 0.055, "volume": 693652.0}, {"date": "2024-05-02", "close": 0.06, "volume": 283086.0}, {"date": "2024-05-03", "close": 0.053, "volume": 239780.0}, {"date": "2024-05-06", "close": 0.059, "volume": 961883.0}, {"date": "2024-05-07", "close": 0.061, "volume": 36976.0}, {"date": "2024-05-08", "close": 0.068, "volume": 341590.0}, {"date": "2024-05-09", "close": 0.064, "volume": 90902.0}, {"date": "2024-05-10", "close": 0.068, "volume": 185388.0}, {"date": "2024-05-13", "close": 0.062, "volume": 201289.0}, {"date": "2024-05-14", "close": 0.07, "volume": 243087.0}, {"date": "2024-05-15", "close": 0.059, "volume": 626182.0}, {"date": "2024-05-16", "close": 0.06, "volume": 64198.0}, {"date": "2024-05-17", "close": 0.056, "volume": 55483.0}, {"date": "2024-05-20", "close": 0.058, "volume": 104183.0}, {"date": "2024-05-21", "close": 0.058, "volume": 312803.0}, {"date": "2024-05-22", "close": 0.058, "volume": 17200.0}, {"date": "2024-05-23", "close": 0.055, "volume": 8.0}, {"date": "2024-05-24", "close": 0.058, "volume": 10000.0}, {"date": "2024-05-27", "close": 0.052, "volume": 99593.0}, {"date": "2024-05-28", "close": 0.056, "volume": 23946.0}, {"date": "2024-05-30", "close": 0.051, "volume": 109000.0}, {"date": "2024-05-31", "close": 0.05, "volume": 50000.0}, {"date": "2024-06-03", "close": 0.047, "volume": 19920.0}, {"date": "2024-06-04", "close": 0.047, "volume": 50000.0}, {"date": "2024-06-05", "close": 0.045, "volume": 148909.0}, {"date": "2024-06-06", "close": 0.053, "volume": 34449.0}, {"date": "2024-06-07", "close": 0.054, "volume": 9793.0}, {"date": "2024-06-11", "close": 0.05, "volume": 93036.0}, {"date": "2024-06-12", "close": 0.048, "volume": 379789.0}, {"date": "2024-06-14", "close": 0.051, "volume": 100012.0}, {"date": "2024-06-18", "close": 0.045, "volume": 131583.0}, {"date": "2024-06-19", "close": 0.046, "volume": 50000.0}, {"date": "2024-06-24", "close": 0.043, "volume": 112770.0}, {"date": "2024-06-25", "close": 0.044, "volume": 1116.0}, {"date": "2024-06-26", "close": 0.042, "volume": 117000.0}, {"date": "2024-06-28", "close": 0.045, "volume": 439934.0}, {"date": "2024-07-01", "close": 0.045, "volume": 12964.0}, {"date": "2024-07-03", "close": 0.045, "volume": 172718.0}, {"date": "2024-07-04", "close": 0.041, "volume": 26.0}, {"date": "2024-07-05", "close": 0.046, "volume": 236050.0}, {"date": "2024-07-08", "close": 0.045, "volume": 168000.0}, {"date": "2024-07-09", "close": 0.045, "volume": 50000.0}, {"date": "2024-07-12", "close": 0.044, "volume": 149000.0}, {"date": "2024-07-15", "close": 0.044, "volume": 13480.0}, {"date": "2024-07-16", "close": 0.044, "volume": 46812.0}, {"date": "2024-07-17", "close": 0.045, "volume": 35326.0}, {"date": "2024-07-18", "close": 0.043, "volume": 150858.0}, {"date": "2024-07-22", "close": 0.047, "volume": 16225.0}, {"date": "2024-07-23", "close": 0.047, "volume": 147974.0}, {"date": "2024-07-24", "close": 0.048, "volume": 337781.0}, {"date": "2024-07-29", "close": 0.048, "volume": 100000.0}, {"date": "2024-07-30", "close": 0.046, "volume": 157253.0}, {"date": "2024-08-01", "close": 0.045, "volume": 39888.0}, {"date": "2024-08-02", "close": 0.043, "volume": 2356143.0}, {"date": "2024-08-05", "close": 0.036, "volume": 1147500.0}, {"date": "2024-08-07", "close": 0.037, "volume": 236211.0}, {"date": "2024-08-08", "close": 0.038, "volume": 100000.0}, {"date": "2024-08-09", "close": 0.041, "volume": 19.0}, {"date": "2024-08-12", "close": 0.041, "volume": 18292.0}, {"date": "2024-08-13", "close": 0.037, "volume": 903655.0}, {"date": "2024-08-15", "close": 0.036, "volume": 100000.0}, {"date": "2024-08-19", "close": 0.036, "volume": 42.0}, {"date": "2024-08-20", "close": 0.036, "volume": 26.0}, {"date": "2024-08-21", "close": 0.033, "volume": 74974.0}, {"date": "2024-08-22", "close": 0.032, "volume": 113157.0}, {"date": "2024-08-26", "close": 0.03, "volume": 290491.0}, {"date": "2024-08-28", "close": 0.036, "volume": 493297.0}, {"date": "2024-08-30", "close": 0.036, "volume": 55555.0}, {"date": "2024-09-03", "close": 0.033, "volume": 122921.0}, {"date": "2024-09-05", "close": 0.033, "volume": 77911.0}, {"date": "2024-09-09", "close": 0.03, "volume": 1432629.0}, {"date": "2024-09-10", "close": 0.033, "volume": 122860.0}, {"date": "2024-09-13", "close": 0.031, "volume": 7000.0}, {"date": "2024-09-16", "close": 0.034, "volume": 258342.0}, {"date": "2024-09-24", "close": 0.033, "volume": 42863.0}, {"date": "2024-09-25", "close": 0.034, "volume": 182233.0}, {"date": "2024-09-30", "close": 0.034, "volume": 32981.0}, {"date": "2024-10-01", "close": 0.035, "volume": 45559.0}, {"date": "2024-10-02", "close": 0.034, "volume": 15000.0}, {"date": "2024-10-03", "close": 0.032, "volume": 239022.0}, {"date": "2024-10-04", "close": 0.034, "volume": 230000.0}, {"date": "2024-10-07", "close": 0.033, "volume": 33000.0}, {"date": "2024-10-08", "close": 0.033, "volume": 140000.0}, {"date": "2024-10-09", "close": 0.033, "volume": 118245.0}, {"date": "2024-10-10", "close": 0.033, "volume": 183681.0}, {"date": "2024-10-11", "close": 0.033, "volume": 23446.0}, {"date": "2024-10-14", "close": 0.033, "volume": 195085.0}, {"date": "2024-10-15", "close": 0.032, "volume": 210000.0}, {"date": "2024-10-18", "close": 0.033, "volume": 15060.0}, {"date": "2024-10-22", "close": 0.034, "volume": 14000.0}, {"date": "2024-10-23", "close": 0.031, "volume": 164792.0}, {"date": "2024-10-24", "close": 0.032, "volume": 24085.0}, {"date": "2024-10-25", "close": 0.03, "volume": 1636041.0}, {"date": "2024-10-28", "close": 0.029, "volume": 105500.0}, {"date": "2024-10-29", "close": 0.029, "volume": 34000.0}, {"date": "2024-10-30", "close": 0.0275, "volume": 220000.0}, {"date": "2024-10-31", "close": 0.029, "volume": 124497.0}, {"date": "2024-11-01", "close": 0.03, "volume": 25503.0}, {"date": "2024-11-04", "close": 0.03, "volume": 831255.0}, {"date": "2024-11-08", "close": 0.025, "volume": 199426.0}, {"date": "2024-11-13", "close": 0.026, "volume": 10000.0}, {"date": "2024-11-18", "close": 0.026, "volume": 40000.0}, {"date": "2024-11-19", "close": 0.024, "volume": 86956.0}, {"date": "2024-11-21", "close": 0.025, "volume": 426775.0}, {"date": "2024-11-22", "close": 0.024, "volume": 79881.0}, {"date": "2024-11-25", "close": 0.021, "volume": 234397.0}, {"date": "2024-11-26", "close": 0.023, "volume": 105215.0}, {"date": "2024-11-28", "close": 0.022, "volume": 405000.0}, {"date": "2024-11-29", "close": 0.022, "volume": 45000.0}, {"date": "2024-12-02", "close": 0.022, "volume": 454.0}, {"date": "2024-12-03", "close": 0.022, "volume": 22666.0}, {"date": "2024-12-04", "close": 0.0205, "volume": 391775.0}, {"date": "2024-12-05", "close": 0.02, "volume": 462775.0}, {"date": "2024-12-06", "close": 0.021, "volume": 260000.0}, {"date": "2024-12-09", "close": 0.021, "volume": 24298.0}, {"date": "2024-12-11", "close": 0.023, "volume": 86667.0}, {"date": "2024-12-12", "close": 0.025, "volume": 10000.0}, {"date": "2024-12-30", "close": 0.024, "volume": 11000.0}, {"date": "2024-12-31", "close": 0.022, "volume": 110000.0}, {"date": "2025-01-07", "close": 0.024, "volume": 100000.0}, {"date": "2025-01-09", "close": 0.023, "volume": 25000.0}, {"date": "2025-01-13", "close": 0.023, "volume": 420.0}, {"date": "2025-01-14", "close": 0.022, "volume": 210.0}, {"date": "2025-01-15", "close": 0.021, "volume": 37790.0}, {"date": "2025-01-17", "close": 0.023, "volume": 64667.0}, {"date": "2025-01-21", "close": 0.02, "volume": 30975.0}, {"date": "2025-01-22", "close": 0.02, "volume": 60000.0}, {"date": "2025-01-24", "close": 0.022, "volume": 162500.0}, {"date": "2025-01-28", "close": 0.021, "volume": 5853.0}, {"date": "2025-01-30", "close": 0.03, "volume": 8794550.0}, {"date": "2025-01-31", "close": 0.025, "volume": 661320.0}, {"date": "2025-02-03", "close": 0.025, "volume": 151202.0}, {"date": "2025-02-04", "close": 0.026, "volume": 40000.0}, {"date": "2025-02-05", "close": 0.023, "volume": 35000.0}, {"date": "2025-02-07", "close": 0.023, "volume": 43130.0}, {"date": "2025-02-10", "close": 0.025, "volume": 11291.0}, {"date": "2025-02-12", "close": 0.025, "volume": 20000.0}, {"date": "2025-02-13", "close": 0.026, "volume": 44657.0}, {"date": "2025-02-14", "close": 0.028, "volume": 671252.0}, {"date": "2025-02-18", "close": 0.025, "volume": 10000.0}, {"date": "2025-02-19", "close": 0.025, "volume": 290000.0}, {"date": "2025-02-20", "close": 0.025, "volume": 16228.0}, {"date": "2025-02-24", "close": 0.025, "volume": 50000.0}, {"date": "2025-02-25", "close": 0.026, "volume": 83000.0}, {"date": "2025-02-26", "close": 0.024, "volume": 145415.0}, {"date": "2025-02-28", "close": 0.024, "volume": 64567.0}, {"date": "2025-03-04", "close": 0.023, "volume": 149000.0}, {"date": "2025-03-06", "close": 0.026, "volume": 114000.0}, {"date": "2025-03-07", "close": 0.027, "volume": 105000.0}, {"date": "2025-03-11", "close": 0.025, "volume": 15001.0}, {"date": "2025-03-12", "close": 0.024, "volume": 350714.0}, {"date": "2025-03-13", "close": 0.021, "volume": 954377.0}, {"date": "2025-03-17", "close": 0.022, "volume": 198967.0}, {"date": "2025-03-18", "close": 0.022, "volume": 4921.0}, {"date": "2025-03-19", "close": 0.023, "volume": 266131.0}, {"date": "2025-03-20", "close": 0.024, "volume": 2703.0}, {"date": "2025-03-27", "close": 0.024, "volume": 150297.0}, {"date": "2025-04-01", "close": 0.023, "volume": 74860.0}, {"date": "2025-04-03", "close": 0.026, "volume": 97093.0}, {"date": "2025-04-04", "close": 0.026, "volume": 93108.0}, {"date": "2025-04-07", "close": 0.025, "volume": 135000.0}, {"date": "2025-04-09", "close": 0.025, "volume": 19900.0}, {"date": "2025-04-10", "close": 0.023, "volume": 33.0}, {"date": "2025-04-11", "close": 0.023, "volume": 39797.0}, {"date": "2025-04-14", "close": 0.021, "volume": 84900.0}, {"date": "2025-04-15", "close": 0.022, "volume": 164243.0}, {"date": "2025-04-16", "close": 0.022, "volume": 100000.0}, {"date": "2025-04-17", "close": 0.022, "volume": 42898.0}, {"date": "2025-04-23", "close": 0.021, "volume": 433771.0}, {"date": "2025-04-28", "close": 0.021, "volume": 98062.0}, {"date": "2025-04-29", "close": 0.02, "volume": 83800.0}, {"date": "2025-05-01", "close": 0.021, "volume": 535027.0}, {"date": "2025-05-02", "close": 0.021, "volume": 65611.0}, {"date": "2025-05-07", "close": 0.02, "volume": 281181.0}, {"date": "2025-05-09", "close": 0.018, "volume": 100000.0}, {"date": "2025-05-12", "close": 0.02, "volume": 182486.0}, {"date": "2025-05-13", "close": 0.02, "volume": 25000.0}, {"date": "2025-05-15", "close": 0.019, "volume": 224910.0}, {"date": "2025-05-20", "close": 0.02, "volume": 99747.0}, {"date": "2025-05-21", "close": 0.022, "volume": 290206.0}, {"date": "2025-05-23", "close": 0.021, "volume": 415212.0}, {"date": "2025-05-26", "close": 0.022, "volume": 1763016.0}, {"date": "2025-05-27", "close": 0.023, "volume": 385976.0}, {"date": "2025-05-28", "close": 0.026, "volume": 71041.0}, {"date": "2025-05-29", "close": 0.026, "volume": 50000.0}, {"date": "2025-05-30", "close": 0.026, "volume": 40000.0}, {"date": "2025-06-03", "close": 0.027, "volume": 10000.0}, {"date": "2025-06-05", "close": 0.027, "volume": 1211603.0}, {"date": "2025-06-06", "close": 0.027, "volume": 89132.0}, {"date": "2025-06-10", "close": 0.026, "volume": 22315.0}, {"date": "2025-06-11", "close": 0.027, "volume": 92807.0}, {"date": "2025-06-13", "close": 0.025, "volume": 768549.0}, {"date": "2025-06-16", "close": 0.028, "volume": 38461.0}, {"date": "2025-06-18", "close": 0.026, "volume": 1.0}, {"date": "2025-06-19", "close": 0.029, "volume": 275000.0}, {"date": "2025-06-20", "close": 0.031, "volume": 440002.0}, {"date": "2025-06-23", "close": 0.031, "volume": 50002.0}, {"date": "2025-06-25", "close": 0.028, "volume": 843596.0}, {"date": "2025-06-26", "close": 0.028, "volume": 154000.0}, {"date": "2025-06-27", "close": 0.028, "volume": 509494.0}, {"date": "2025-07-01", "close": 0.029, "volume": 37847.0}, {"date": "2025-07-02", "close": 0.028, "volume": 89637.0}, {"date": "2025-07-03", "close": 0.027, "volume": 289629.0}, {"date": "2025-07-04", "close": 0.024, "volume": 515330.0}, {"date": "2025-07-09", "close": 0.024, "volume": 253551.0}, {"date": "2025-07-10", "close": 0.024, "volume": 227447.0}, {"date": "2025-07-23", "close": 0.021, "volume": 1508266.0}, {"date": "2025-07-24", "close": 0.022, "volume": 197000.0}, {"date": "2025-07-25", "close": 0.025, "volume": 2244.0}, {"date": "2025-07-29", "close": 0.026, "volume": 7549.0}, {"date": "2025-08-05", "close": 0.024, "volume": 15084.0}, {"date": "2025-08-06", "close": 0.026, "volume": 20000.0}, {"date": "2025-08-07", "close": 0.024, "volume": 60000.0}, {"date": "2025-08-12", "close": 0.024, "volume": 30000.0}, {"date": "2025-08-13", "close": 0.021, "volume": 818497.0}, {"date": "2025-08-14", "close": 0.021, "volume": 430000.0}, {"date": "2025-08-15", "close": 0.021, "volume": 115866.0}, {"date": "2025-08-19", "close": 0.022, "volume": 140865.0}, {"date": "2025-08-20", "close": 0.021, "volume": 100000.0}, {"date": "2025-08-21", "close": 0.021, "volume": 435993.0}, {"date": "2025-08-25", "close": 0.021, "volume": 58455.0}, {"date": "2025-08-26", "close": 0.0215, "volume": 100.0}, {"date": "2025-08-27", "close": 0.019, "volume": 482361.0}, {"date": "2025-08-28", "close": 0.021, "volume": 6918.0}, {"date": "2025-09-02", "close": 0.019, "volume": 126282.0}, {"date": "2025-09-03", "close": 0.02, "volume": 52387.0}, {"date": "2025-09-04", "close": 0.022, "volume": 824863.0}, {"date": "2025-09-05", "close": 0.022, "volume": 8076.0}, {"date": "2025-09-09", "close": 0.02, "volume": 15000.0}, {"date": "2025-09-10", "close": 0.02, "volume": 89152.0}, {"date": "2025-09-11", "close": 0.02, "volume": 40000.0}, {"date": "2025-09-12", "close": 0.021, "volume": 100000.0}, {"date": "2025-09-22", "close": 0.02, "volume": 217391.0}, {"date": "2025-09-23", "close": 0.021, "volume": 35503.0}, {"date": "2025-09-25", "close": 0.023, "volume": 30304.0}, {"date": "2025-09-26", "close": 0.023, "volume": 515002.0}, {"date": "2025-09-29", "close": 0.023, "volume": 900000.0}, {"date": "2025-09-30", "close": 0.021, "volume": 124549.0}, {"date": "2025-10-01", "close": 0.023, "volume": 455947.0}, {"date": "2025-10-03", "close": 0.024, "volume": 60306.0}, {"date": "2025-10-06", "close": 0.027, "volume": 50888.0}, {"date": "2025-10-07", "close": 0.028, "volume": 198267.0}, {"date": "2025-10-08", "close": 0.029, "volume": 1100536.0}, {"date": "2025-10-09", "close": 0.027, "volume": 156176.0}, {"date": "2025-10-10", "close": 0.027, "volume": 364740.0}, {"date": "2025-10-13", "close": 0.027, "volume": 181396.0}, {"date": "2025-10-14", "close": 0.027, "volume": 200000.0}, {"date": "2025-10-16", "close": 0.027, "volume": 374974.0}, {"date": "2025-10-17", "close": 0.026, "volume": 215026.0}, {"date": "2025-10-20", "close": 0.025, "volume": 220729.0}, {"date": "2025-10-21", "close": 0.023, "volume": 280621.0}, {"date": "2025-10-23", "close": 0.025, "volume": 312842.0}, {"date": "2025-10-24", "close": 0.026, "volume": 498275.0}, {"date": "2025-10-27", "close": 0.027, "volume": 325701.0}, {"date": "2025-10-28", "close": 0.029, "volume": 353000.0}, {"date": "2025-10-29", "close": 0.022, "volume": 670569.0}, {"date": "2025-10-30", "close": 0.022, "volume": 1466735.0}, {"date": "2025-10-31", "close": 0.023, "volume": 484446.0}, {"date": "2025-11-03", "close": 0.024, "volume": 2618681.0}, {"date": "2025-11-04", "close": 0.025, "volume": 998820.0}, {"date": "2025-11-05", "close": 0.025, "volume": 20000.0}, {"date": "2025-11-06", "close": 0.023, "volume": 356223.0}, {"date": "2025-11-07", "close": 0.023, "volume": 722656.0}, {"date": "2025-11-11", "close": 0.026, "volume": 885683.0}, {"date": "2025-11-12", "close": 0.025, "volume": 395500.0}, {"date": "2025-11-13", "close": 0.024, "volume": 430799.0}, {"date": "2025-11-14", "close": 0.023, "volume": 17235.0}, {"date": "2025-11-17", "close": 0.023, "volume": 670886.0}, {"date": "2025-11-18", "close": 0.022, "volume": 472473.0}, {"date": "2025-11-19", "close": 0.022, "volume": 417663.0}, {"date": "2025-11-20", "close": 0.024, "volume": 346932.0}, {"date": "2025-11-21", "close": 0.024, "volume": 75297.0}, {"date": "2025-11-24", "close": 0.023, "volume": 702000.0}, {"date": "2025-11-25", "close": 0.022, "volume": 155342.0}, {"date": "2025-11-26", "close": 0.022, "volume": 250918.0}, {"date": "2025-11-27", "close": 0.022, "volume": 62664.0}, {"date": "2025-11-28", "close": 0.022, "volume": 7336.0}, {"date": "2025-12-01", "close": 0.023, "volume": 1367034.0}, {"date": "2025-12-02", "close": 0.023, "volume": 482823.0}, {"date": "2025-12-03", "close": 0.023, "volume": 1288718.0}, {"date": "2025-12-04", "close": 0.023, "volume": 315908.0}, {"date": "2025-12-05", "close": 0.022, "volume": 538655.0}, {"date": "2025-12-10", "close": 0.023, "volume": 1239197.0}, {"date": "2025-12-11", "close": 0.024, "volume": 1251065.0}, {"date": "2025-12-12", "close": 0.026, "volume": 606855.0}, {"date": "2025-12-15", "close": 0.027, "volume": 1196156.0}, {"date": "2025-12-16", "close": 0.027, "volume": 200000.0}, {"date": "2025-12-17", "close": 0.027, "volume": 369866.0}, {"date": "2025-12-18", "close": 0.026, "volume": 250000.0}, {"date": "2025-12-22", "close": 0.027, "volume": 1606517.0}, {"date": "2025-12-23", "close": 0.026, "volume": 10726.0}, {"date": "2025-12-24", "close": 0.026, "volume": 58134.0}, {"date": "2025-12-29", "close": 0.026, "volume": 33076.0}, {"date": "2026-01-02", "close": 0.026, "volume": 1282538.0}, {"date": "2026-01-06", "close": 0.026, "volume": 500000.0}, {"date": "2026-01-07", "close": 0.026, "volume": 263266.0}, {"date": "2026-01-08", "close": 0.028, "volume": 407267.0}, {"date": "2026-01-09", "close": 0.026, "volume": 1431779.0}, {"date": "2026-01-12", "close": 0.027, "volume": 18527.0}, {"date": "2026-01-13", "close": 0.027, "volume": 100000.0}, {"date": "2026-01-14", "close": 0.028, "volume": 651912.0}, {"date": "2026-01-15", "close": 0.031, "volume": 7510896.0}, {"date": "2026-01-16", "close": 0.032, "volume": 4417322.0}, {"date": "2026-01-19", "close": 0.029, "volume": 978096.0}, {"date": "2026-01-20", "close": 0.03, "volume": 644858.0}, {"date": "2026-01-21", "close": 0.032, "volume": 1232935.0}, {"date": "2026-01-22", "close": 0.033, "volume": 1310546.0}, {"date": "2026-01-23", "close": 0.034, "volume": 374760.0}, {"date": "2026-01-27", "close": 0.039, "volume": 2916588.0}, {"date": "2026-01-28", "close": 0.041, "volume": 3775890.0}, {"date": "2026-01-29", "close": 0.039, "volume": 2046424.0}, {"date": "2026-01-30", "close": 0.039, "volume": 800323.0}, {"date": "2026-02-02", "close": 0.037, "volume": 297017.0}, {"date": "2026-02-03", "close": 0.036, "volume": 141342.0}, {"date": "2026-02-04", "close": 0.04, "volume": 49000.0}, {"date": "2026-02-05", "close": 0.039, "volume": 653604.0}, {"date": "2026-02-06", "close": 0.037, "volume": 801493.0}, {"date": "2026-02-09", "close": 0.038, "volume": 15000.0}, {"date": "2026-02-10", "close": 0.037, "volume": 57054.0}, {"date": "2026-02-11", "close": 0.035, "volume": 355606.0}, {"date": "2026-02-12", "close": 0.035, "volume": 50000.0}, {"date": "2026-02-13", "close": 0.034, "volume": 302559.0}, {"date": "2026-02-16", "close": 0.034, "volume": 133908.0}, {"date": "2026-02-17", "close": 0.035, "volume": 274067.0}, {"date": "2026-02-18", "close": 0.036, "volume": 70000.0}, {"date": "2026-02-19", "close": 0.034, "volume": 303578.0}, {"date": "2026-02-20", "close": 0.037, "volume": 53767.0}, {"date": "2026-02-23", "close": 0.036, "volume": 148620.0}, {"date": "2026-02-24", "close": 0.035, "volume": 61703.0}, {"date": "2026-02-25", "close": 0.033, "volume": 240000.0}, {"date": "2026-03-02", "close": 0.038, "volume": 977419.0}, {"date": "2026-03-03", "close": 0.036, "volume": 22077.0}, {"date": "2026-03-09", "close": 0.032, "volume": 597624.0}, {"date": "2026-03-12", "close": 0.031, "volume": 57335.0}, {"date": "2026-03-17", "close": 0.033, "volume": 327924.0}, {"date": "2026-03-23", "close": 0.03, "volume": 153098.0}, {"date": "2026-03-24", "close": 0.028, "volume": 183500.0}, {"date": "2026-03-25", "close": 0.028, "volume": 511360.0}, {"date": "2026-03-26", "close": 0.025, "volume": 93478.0}, {"date": "2026-03-27", "close": 0.024, "volume": 310732.0}, {"date": "2026-04-01", "close": 0.026, "volume": 362426.0}, {"date": "2026-04-02", "close": 0.027, "volume": 197941.0}, {"date": "2026-04-07", "close": 0.027, "volume": 18170.0}, {"date": "2026-04-09", "close": 0.027, "volume": 17062.0}, {"date": "2026-04-15", "close": 0.031, "volume": 100215.0}, {"date": "2026-04-16", "close": 0.032, "volume": 340315.0}, {"date": "2026-04-17", "close": 0.032, "volume": 160607.0}, {"date": "2026-04-20", "close": 0.032, "volume": 106456.0}, {"date": "2026-04-21", "close": 0.034, "volume": 1559043.0}, {"date": "2026-04-22", "close": 0.033, "volume": 251288.0}, {"date": "2026-04-23", "close": 0.033, "volume": 5412.0}, {"date": "2026-04-24", "close": 0.033, "volume": 15656.0}, {"date": "2026-04-27", "close": 0.032, "volume": 24036.0}, {"date": "2026-04-28", "close": 0.033, "volume": 955737.0}, {"date": "2026-04-29", "close": 0.03, "volume": 136236.0}, {"date": "2026-04-30", "close": 0.031, "volume": 455950.0}, {"date": "2026-05-04", "close": 0.035, "volume": 3409644.0}, {"date": "2026-05-05", "close": 0.037, "volume": 699951.0}, {"date": "2026-05-06", "close": 0.036, "volume": 254603.0}, {"date": "2026-05-07", "close": 0.04, "volume": 2098921.0}, {"date": "2026-05-08", "close": 0.045, "volume": 1953924.0}, {"date": "2026-05-11", "close": 0.055, "volume": 3009041.0}, {"date": "2026-05-12", "close": 0.06, "volume": 747963.0}, {"date": "2026-05-13", "close": 0.053, "volume": 1547556.0}, {"date": "2026-05-14", "close": 0.055, "volume": 83994.0}, {"date": "2026-05-15", "close": 0.055, "volume": 592566.0}, {"date": "2026-05-18", "close": 0.051, "volume": 109902.0}, {"date": "2026-05-19", "close": 0.054, "volume": 18000.0}, {"date": "2026-05-20", "close": 0.052, "volume": 970037.0}, {"date": "2026-05-21", "close": 0.043, "volume": 1814137.0}, {"date": "2026-05-22", "close": 0.046, "volume": 855979.0}, {"date": "2026-05-25", "close": 0.046, "volume": 193586.0}, {"date": "2026-05-26", "close": 0.043, "volume": 80375.0}, {"date": "2026-05-27", "close": 0.056, "volume": 490578.0}, {"date": "2026-05-28", "close": 0.058, "volume": 110268.0}, {"date": "2026-06-01", "close": 0.048, "volume": 231981.0}, {"date": "2026-06-02", "close": 0.054, "volume": 27121.0}, {"date": "2026-06-04", "close": 0.046, "volume": 146623.0}, {"date": "2026-06-05", "close": 0.046, "volume": 520242.0}, {"date": "2026-06-09", "close": 0.038, "volume": 596151.0}, {"date": "2026-06-10", "close": 0.042, "volume": 94064.0}, {"date": "2026-06-11", "close": 0.04, "volume": 26994.0}, {"date": "2026-06-16", "close": 0.043, "volume": 158494.0}, {"date": "2026-06-19", "close": 0.0425, "volume": 181.0}, {"date": "2026-06-22", "close": 0.041, "volume": 253.0}, {"date": "2026-06-23", "close": 0.0425, "volume": 31.0}, {"date": "2026-06-24", "close": 0.042, "volume": 1200.0}, {"date": "2026-06-25", "close": 0.042, "volume": 16666.0}, {"date": "2026-06-26", "close": 0.043, "volume": 275549.0}, {"date": "2026-06-29", "close": 0.044, "volume": 52365.0}, {"date": "2026-06-30", "close": 0.045, "volume": 41106.0}, {"date": "2026-07-01", "close": 0.042, "volume": 102123.0}, {"date": "2026-07-02", "close": 0.042, "volume": 30048.0}, {"date": "2026-07-03", "close": 0.046, "volume": 10869.0}, {"date": "2026-07-06", "close": 0.046, "volume": 35212.0}, {"date": "2026-07-08", "close": 0.046, "volume": 21642.0}, {"date": "2026-07-09", "close": 0.046, "volume": 38126.0}, {"date": "2026-07-10", "close": 0.041, "volume": 225951.0}, {"date": "2026-07-14", "close": 0.044, "volume": 400464.0}, {"date": "2026-07-15", "close": 0.044, "volume": 8863.0}, {"date": "2026-07-16", "close": 0.041, "volume": 180481.0}, {"date": "2026-07-17", "close": 0.041, "volume": 83298.0}, {"date": "2026-07-21", "close": 0.042, "volume": 69820.0}, {"date": "2026-07-22", "close": 0.042, "volume": 5784.0}, {"date": "2026-07-23", "close": 0.046, "volume": 21552.0}, {"date": "2026-07-27", "close": 0.046, "volume": 11000.0}, {"date": "2026-07-28", "close": 0.046, "volume": 541959.0}, {"date": "2026-07-31", "close": 0.046, "volume": 23254.0}, {"date": "2026-08-03", "close": 0.047, "volume": 15040.0}, {"date": "2026-08-04", "close": 0.048, "volume": 31678.0}, {"date": "2026-08-05", "close": 0.048, "volume": 2000.0}, {"date": "2026-08-06", "close": 0.048, "volume": 9286.0}, {"date": "2026-08-07", "close": 0.047, "volume": 5000.0}, {"date": "2026-08-10", "close": 0.042, "volume": 215556.0}, {"date": "2026-08-11", "close": 0.043, "volume": 475515.0}, {"date": "2026-08-12", "close": 0.043, "volume": 502591.0}, {"date": "2026-08-13", "close": 0.043, "volume": 7000.0}, {"date": "2026-08-14", "close": 0.043, "volume": 406637.0}, {"date": "2026-08-17", "close": 0.042, "volume": 379265.0}, {"date": "2026-08-18", "close": 0.04, "volume": 532949.0}, {"date": "2026-08-20", "close": 0.04, "volume": 10526.0}, {"date": "2026-08-24", "close": 0.042, "volume": 993304.0}, {"date": "2026-08-25", "close": 0.044, "volume": 58519.0}, {"date": "2026-08-26", "close": 0.046, "volume": 280967.0}, {"date": "2026-08-27", "close": 0.048, "volume": 206485.0}, {"date": "2026-08-31", "close": 0.043, "volume": 396458.0}, {"date": "2026-09-02", "close": 0.048, "volume": 167478.0}, {"date": "2026-09-03", "close": 0.05, "volume": 17434.0}, {"date": "2026-09-07", "close": 0.05, "volume": 251200.0}], "refreshing": true}