{"ticker": "EVG", "overview": {"name": "Evion Group NL", "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": "EVG", "has_prices": true, "as_of": "2026-09-07", "last": 0.021, "prev_close": 0.0205, "change": 0.0005000000000000004, "change_pct": 0.024390243902439046, "session_volume": 825134.0, "vwap_5": 0.020453784413884447, "vwap_20": 0.022734716685068733, "vwap_60": 0.026728405645779257, "vwap_250": 0.04009604114444645, "high_52w": 0.055, "low_52w": 0.02, "avg_volume_20": 1993390.35, "sessions": 400, "market_cap": {"value": 15770506.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150724", "src": "ASX", "ticker": "EVG", "cik": "", "company": "Evion Group NL", "company_raw": "Evion Group NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on EVG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150724", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "ASX-03128494", "src": "ASX", "ticker": "EVG", "cik": "", "company": "Evion Group NL", "company_raw": "Evion Group NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on EVG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128494", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "ASX-03124095", "src": "ASX", "ticker": "EVG", "cik": "", "company": "Evion Group NL", "company_raw": "Evion Group NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on EVG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124095", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Round", "notice_type": "3Y", "direct_shares": 3500000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146665-6A1348502", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Revy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-19", "source_url": "https://www.marketindex.com.au/asx/evg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Bauk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-19", "source_url": "https://www.marketindex.com.au/asx/evg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Round", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-19", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/evg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/evg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/evg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/evg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/evg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2025-11-16", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2025-04-13", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/evg", "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": "2025-02-07", "source_url": "https://www.marketindex.com.au/asx/evg", "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/evg", "needs_ocr": 0}], "directors": [{"name": "David Round", "first_seen": "2026-10-09", "last_seen": "2026-10-09", "status": "current", "notices": 1}, {"name": "T Revy", "first_seen": "2021-05-19", "last_seen": "2021-05-19", "status": "past", "notices": 1}, {"name": "G Bauk", "first_seen": "2021-05-19", "last_seen": "2021-05-19", "status": "past", "notices": 1}, {"name": "D Round", "first_seen": "2021-05-19", "last_seen": "2021-05-19", "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": "2026-11-01", "form": "Progress Report", "title": "Evion extends Carp Fluorspar District with Blue Nose Option", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156750-6A1353146"}, {"date": "2026-10-26", "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/2924-03153058-6A1351333"}, {"date": "2026-10-23", "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/2924-03152543-6A1351060"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Drone Magnetic Survey commences at Carp Fluorspar Project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149646-6A1349795"}, {"date": "2026-10-12", "form": "Company Administration", "title": "Change of registered office and principal place of business", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147183-6A1348742"}], "performance": {"ticker": "EVG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-01-19", "close": 0.205, "volume": 1653772.0}, {"date": "2018-01-22", "close": 0.205, "volume": 991623.0}, {"date": "2018-01-23", "close": 0.205, "volume": 173590.0}, {"date": "2018-01-24", "close": 0.21, "volume": 358804.0}, {"date": "2018-01-25", "close": 0.23, "volume": 910961.0}, {"date": "2018-01-29", "close": 0.24, "volume": 191095.0}, {"date": "2018-01-30", "close": 0.235, "volume": 151977.0}, {"date": "2018-01-31", "close": 0.23, "volume": 239934.0}, {"date": "2018-02-01", "close": 0.22, "volume": 53693.0}, {"date": "2018-02-02", "close": 0.225, "volume": 190759.0}, {"date": "2018-02-05", "close": 0.21, "volume": 156074.0}, {"date": "2018-02-06", "close": 0.2, "volume": 368904.0}, {"date": "2018-02-07", "close": 0.2, "volume": 231210.0}, {"date": "2018-02-08", "close": 0.2, "volume": 4000.0}, {"date": "2018-02-09", "close": 0.2, "volume": 51581.0}, {"date": "2018-02-12", "close": 0.19, "volume": 232599.0}, {"date": "2018-02-14", "close": 0.2, "volume": 78390.0}, {"date": "2018-02-15", "close": 0.21, "volume": 249110.0}, {"date": "2018-02-16", "close": 0.195, "volume": 257452.0}, {"date": "2018-02-19", "close": 0.195, "volume": 118000.0}, {"date": "2018-02-20", "close": 0.195, "volume": 15000.0}, {"date": "2018-02-21", "close": 0.185, "volume": 124600.0}, {"date": "2018-02-22", "close": 0.195, "volume": 16652.0}, {"date": "2018-02-23", "close": 0.2, "volume": 91768.0}, {"date": "2018-02-26", "close": 0.2, "volume": 35000.0}, {"date": "2018-02-27", "close": 0.2, "volume": 80812.0}, {"date": "2018-02-28", "close": 0.185, "volume": 817709.0}, {"date": "2018-03-01", "close": 0.185, "volume": 19252.0}, {"date": "2018-03-02", "close": 0.18, "volume": 98758.0}, {"date": "2018-03-05", "close": 0.18, "volume": 11500.0}, {"date": "2018-03-06", "close": 0.175, "volume": 65153.0}, {"date": "2018-03-07", "close": 0.18, "volume": 170825.0}, {"date": "2018-03-08", "close": 0.16, "volume": 511182.0}, {"date": "2018-03-09", "close": 0.16, "volume": 174836.0}, {"date": "2018-03-12", "close": 0.155, "volume": 37047.0}, {"date": "2018-03-13", "close": 0.165, "volume": 48710.0}, {"date": "2018-03-14", "close": 0.19, "volume": 355173.0}, {"date": "2018-03-15", "close": 0.185, "volume": 211012.0}, {"date": "2018-03-16", "close": 0.185, "volume": 20366.0}, {"date": "2018-03-19", "close": 0.19, "volume": 12287.0}, {"date": "2018-03-20", "close": 0.18, "volume": 133748.0}, {"date": "2018-03-21", "close": 0.19, "volume": 5000.0}, {"date": "2018-03-22", "close": 0.18, "volume": 35079.0}, {"date": "2018-03-23", "close": 0.175, "volume": 15000.0}, {"date": "2018-03-26", "close": 0.165, "volume": 135000.0}, {"date": "2018-03-27", "close": 0.17, "volume": 55794.0}, {"date": "2018-03-28", "close": 0.175, "volume": 12500.0}, {"date": "2018-03-29", "close": 0.16, "volume": 420000.0}, {"date": "2018-04-03", "close": 0.155, "volume": 184750.0}, {"date": "2018-04-04", "close": 0.165, "volume": 25000.0}, {"date": "2018-04-05", "close": 0.15, "volume": 76000.0}, {"date": "2018-04-06", "close": 0.17, "volume": 150177.0}, {"date": "2018-04-11", "close": 0.165, "volume": 20000.0}, {"date": "2018-04-12", "close": 0.175, "volume": 28161.0}, {"date": "2018-04-13", "close": 0.175, "volume": 77300.0}, {"date": "2018-04-17", "close": 0.17, "volume": 58706.0}, {"date": "2018-04-18", "close": 0.16, "volume": 23250.0}, {"date": "2018-04-19", "close": 0.15, "volume": 29052.0}, {"date": "2018-04-20", "close": 0.15, "volume": 15000.0}, {"date": "2018-04-23", "close": 0.16, "volume": 63211.0}, {"date": "2018-04-24", "close": 0.145, "volume": 140155.0}, {"date": "2018-04-26", "close": 0.145, "volume": 26655.0}, {"date": "2018-04-27", "close": 0.145, "volume": 80000.0}, {"date": "2018-04-30", "close": 0.145, "volume": 164150.0}, {"date": "2018-05-01", "close": 0.14, "volume": 190000.0}, {"date": "2018-05-02", "close": 0.145, "volume": 10000.0}, {"date": "2018-05-04", "close": 0.135, "volume": 28075.0}, {"date": "2018-05-07", "close": 0.13, "volume": 140939.0}, {"date": "2018-05-08", "close": 0.13, "volume": 276012.0}, {"date": "2018-05-09", "close": 0.135, "volume": 195500.0}, {"date": "2018-05-10", "close": 0.14, "volume": 129534.0}, {"date": "2018-05-11", "close": 0.135, "volume": 163450.0}, {"date": "2018-05-14", "close": 0.14, "volume": 41499.0}, {"date": "2018-05-15", "close": 0.135, "volume": 113300.0}, {"date": "2018-05-16", "close": 0.13, "volume": 343499.0}, {"date": "2018-05-17", "close": 0.14, "volume": 334446.0}, {"date": "2018-05-18", "close": 0.14, "volume": 18913.0}, {"date": "2018-05-21", "close": 0.14, "volume": 35000.0}, {"date": "2018-05-22", "close": 0.13, "volume": 29000.0}, {"date": "2018-05-23", "close": 0.13, "volume": 171197.0}, {"date": "2018-05-24", "close": 0.135, "volume": 134364.0}, {"date": "2018-05-25", "close": 0.13, "volume": 135140.0}, {"date": "2018-05-28", "close": 0.125, "volume": 113100.0}, {"date": "2018-05-29", "close": 0.13, "volume": 36440.0}, {"date": "2018-05-30", "close": 0.13, "volume": 14515.0}, {"date": "2018-05-31", "close": 0.12, "volume": 35485.0}, {"date": "2018-06-01", "close": 0.135, "volume": 20000.0}, {"date": "2018-06-04", "close": 0.13, "volume": 34505.0}, {"date": "2018-06-05", "close": 0.13, "volume": 5000.0}, {"date": "2018-06-06", "close": 0.12, "volume": 54900.0}, {"date": "2018-06-07", "close": 0.11, "volume": 112050.0}, {"date": "2018-06-08", "close": 0.11, "volume": 76000.0}, {"date": "2018-06-12", "close": 0.11, "volume": 70000.0}, {"date": "2018-06-13", "close": 0.105, "volume": 197000.0}, {"date": "2018-06-14", "close": 0.1, "volume": 433892.0}, {"date": "2018-06-15", "close": 0.1, "volume": 140000.0}, {"date": "2018-06-18", "close": 0.09, "volume": 314825.0}, {"date": "2018-06-19", "close": 0.087, "volume": 568360.0}, {"date": "2018-06-20", "close": 0.09, "volume": 27000.0}, {"date": "2018-06-21", "close": 0.095, "volume": 98500.0}, {"date": "2018-06-22", "close": 0.09, "volume": 59789.0}, {"date": "2018-06-25", "close": 0.094, "volume": 475000.0}, {"date": "2018-06-26", "close": 0.086, "volume": 58280.0}, {"date": "2018-06-27", "close": 0.085, "volume": 172809.0}, {"date": "2018-06-28", "close": 0.086, "volume": 51630.0}, {"date": "2018-06-29", "close": 0.09, "volume": 476713.0}, {"date": "2018-07-02", "close": 0.095, "volume": 80000.0}, {"date": "2018-07-03", "close": 0.095, "volume": 5500.0}, {"date": "2018-07-04", "close": 0.09, "volume": 50177.0}, {"date": "2018-07-05", "close": 0.093, "volume": 150000.0}, {"date": "2018-07-06", "close": 0.09, "volume": 75000.0}, {"date": "2018-07-09", "close": 0.1, "volume": 88508.0}, {"date": "2018-07-10", "close": 0.09, "volume": 150860.0}, {"date": "2018-07-11", "close": 0.089, "volume": 25600.0}, {"date": "2018-07-12", "close": 0.094, "volume": 200000.0}, {"date": "2018-07-13", "close": 0.095, "volume": 28899.0}, {"date": "2018-07-16", "close": 0.09, "volume": 115446.0}, {"date": "2018-07-17", "close": 0.088, "volume": 64632.0}, {"date": "2018-07-18", "close": 0.092, "volume": 50000.0}, {"date": "2018-07-19", "close": 0.105, "volume": 277785.0}, {"date": "2018-07-20", "close": 0.115, "volume": 117552.0}, {"date": "2018-07-23", "close": 0.14, "volume": 406260.0}, {"date": "2018-07-24", "close": 0.14, "volume": 26036.0}, {"date": "2018-07-25", "close": 0.13, "volume": 124616.0}, {"date": "2018-07-26", "close": 0.14, "volume": 153275.0}, {"date": "2018-07-27", "close": 0.14, "volume": 9000.0}, {"date": "2018-07-30", "close": 0.135, "volume": 21010.0}, {"date": "2018-07-31", "close": 0.13, "volume": 47499.0}, {"date": "2018-08-01", "close": 0.125, "volume": 95761.0}, {"date": "2018-08-02", "close": 0.135, "volume": 60000.0}, {"date": "2018-08-03", "close": 0.14, "volume": 75941.0}, {"date": "2018-08-06", "close": 0.14, "volume": 30300.0}, {"date": "2018-08-07", "close": 0.14, "volume": 160361.0}, {"date": "2018-08-08", "close": 0.14, "volume": 29000.0}, {"date": "2018-08-09", "close": 0.14, "volume": 67008.0}, {"date": "2018-08-10", "close": 0.16, "volume": 477580.0}, {"date": "2018-08-13", "close": 0.155, "volume": 167163.0}, {"date": "2018-08-14", "close": 0.145, "volume": 140100.0}, {"date": "2018-08-15", "close": 0.13, "volume": 72701.0}, {"date": "2018-08-16", "close": 0.125, "volume": 5520.0}, {"date": "2018-08-17", "close": 0.13, "volume": 16692.0}, {"date": "2018-08-20", "close": 0.13, "volume": 20000.0}, {"date": "2018-08-21", "close": 0.13, "volume": 62000.0}, {"date": "2018-08-22", "close": 0.135, "volume": 125000.0}, {"date": "2018-08-23", "close": 0.13, "volume": 71324.0}, {"date": "2018-08-24", "close": 0.14, "volume": 234803.0}, {"date": "2018-08-27", "close": 0.14, "volume": 113734.0}, {"date": "2018-08-28", "close": 0.14, "volume": 38759.0}, {"date": "2018-08-29", "close": 0.15, "volume": 142359.0}, {"date": "2018-08-30", "close": 0.145, "volume": 7500.0}, {"date": "2018-08-31", "close": 0.14, "volume": 120000.0}, {"date": "2018-09-03", "close": 0.135, "volume": 12000.0}, {"date": "2018-09-06", "close": 0.13, "volume": 150000.0}, {"date": "2018-09-07", "close": 0.125, "volume": 39200.0}, {"date": "2018-09-10", "close": 0.135, "volume": 148185.0}, {"date": "2018-09-11", "close": 0.13, "volume": 84535.0}, {"date": "2018-09-13", "close": 0.125, "volume": 203571.0}, {"date": "2018-09-14", "close": 0.12, "volume": 33079.0}, {"date": "2018-09-17", "close": 0.12, "volume": 32808.0}, {"date": "2018-09-18", "close": 0.125, "volume": 464.0}, {"date": "2018-09-19", "close": 0.13, "volume": 178974.0}, {"date": "2018-09-20", "close": 0.13, "volume": 11000.0}, {"date": "2018-09-24", "close": 0.13, "volume": 12426.0}, {"date": "2018-09-25", "close": 0.13, "volume": 258520.0}, {"date": "2018-09-26", "close": 0.135, "volume": 22480.0}, {"date": "2018-09-27", "close": 0.13, "volume": 23335.0}, {"date": "2018-09-28", "close": 0.135, "volume": 6000.0}, {"date": "2018-10-01", "close": 0.135, "volume": 82586.0}, {"date": "2018-10-02", "close": 0.145, "volume": 59998.0}, {"date": "2018-10-03", "close": 0.14, "volume": 13569.0}, {"date": "2018-10-05", "close": 0.14, "volume": 60946.0}, {"date": "2018-10-08", "close": 0.125, "volume": 19466.0}, {"date": "2018-10-09", "close": 0.14, "volume": 20000.0}, {"date": "2018-10-11", "close": 0.13, "volume": 68696.0}, {"date": "2018-10-12", "close": 0.13, "volume": 100956.0}, {"date": "2018-10-15", "close": 0.13, "volume": 27000.0}, {"date": "2018-10-16", "close": 0.125, "volume": 150000.0}, {"date": "2018-10-17", "close": 0.125, "volume": 13000.0}, {"date": "2018-10-18", "close": 0.12, "volume": 46130.0}, {"date": "2018-10-19", "close": 0.12, "volume": 14821.0}, {"date": "2018-10-22", "close": 0.12, "volume": 100810.0}, {"date": "2018-10-23", "close": 0.115, "volume": 163478.0}, {"date": "2018-10-24", "close": 0.11, "volume": 133400.0}, {"date": "2018-10-25", "close": 0.115, "volume": 15000.0}, {"date": "2018-10-26", "close": 0.115, "volume": 25000.0}, {"date": "2018-10-30", "close": 0.11, "volume": 95748.0}, {"date": "2018-10-31", "close": 0.1, "volume": 74252.0}, {"date": "2018-11-02", "close": 0.1, "volume": 25000.0}, {"date": "2018-11-05", "close": 0.097, "volume": 7344.0}, {"date": "2018-11-09", "close": 0.095, "volume": 20000.0}, {"date": "2018-11-15", "close": 0.095, "volume": 30000.0}, {"date": "2018-11-16", "close": 0.099, "volume": 31560.0}, {"date": "2018-11-19", "close": 0.099, "volume": 1000.0}, {"date": "2018-11-20", "close": 0.09, "volume": 99999.0}, {"date": "2018-11-21", "close": 0.09, "volume": 232804.0}, {"date": "2018-11-22", "close": 0.087, "volume": 56196.0}, {"date": "2018-11-23", "close": 0.09, "volume": 43891.0}, {"date": "2018-11-26", "close": 0.085, "volume": 241753.0}, {"date": "2018-11-27", "close": 0.086, "volume": 10000.0}, {"date": "2018-11-29", "close": 0.09, "volume": 38646.0}, {"date": "2018-12-03", "close": 0.087, "volume": 12000.0}, {"date": "2018-12-10", "close": 0.087, "volume": 30000.0}, {"date": "2018-12-11", "close": 0.087, "volume": 4400.0}, {"date": "2018-12-12", "close": 0.085, "volume": 135166.0}, {"date": "2018-12-21", "close": 0.085, "volume": 59000.0}, {"date": "2018-12-27", "close": 0.088, "volume": 8000.0}, {"date": "2018-12-28", "close": 0.087, "volume": 37056.0}, {"date": "2018-12-31", "close": 0.09, "volume": 157500.0}, {"date": "2019-01-03", "close": 0.091, "volume": 22000.0}, {"date": "2019-01-08", "close": 0.08, "volume": 53386.0}, {"date": "2019-01-09", "close": 0.08, "volume": 10000.0}, {"date": "2019-01-11", "close": 0.079, "volume": 11000.0}, {"date": "2019-01-16", "close": 0.079, "volume": 3400.0}, {"date": "2019-01-18", "close": 0.075, "volume": 180000.0}, {"date": "2019-01-21", "close": 0.075, "volume": 18000.0}, {"date": "2019-01-22", "close": 0.075, "volume": 19762.0}, {"date": "2019-01-23", "close": 0.065, "volume": 59207.0}, {"date": "2019-01-25", "close": 0.068, "volume": 108690.0}, {"date": "2019-01-29", "close": 0.07, "volume": 14324.0}, {"date": "2019-01-30", "close": 0.07, "volume": 72999.0}, {"date": "2019-01-31", "close": 0.09, "volume": 273480.0}, {"date": "2019-02-01", "close": 0.081, "volume": 65157.0}, {"date": "2019-02-07", "close": 0.081, "volume": 25980.0}, {"date": "2019-02-12", "close": 0.088, "volume": 159497.0}, {"date": "2019-02-13", "close": 0.086, "volume": 87200.0}, {"date": "2019-02-14", "close": 0.085, "volume": 107434.0}, {"date": "2019-02-19", "close": 0.076, "volume": 358606.0}, {"date": "2019-02-20", "close": 0.071, "volume": 10000.0}, {"date": "2019-02-21", "close": 0.068, "volume": 372572.0}, {"date": "2019-02-22", "close": 0.068, "volume": 83799.0}, {"date": "2019-02-25", "close": 0.07, "volume": 74934.0}, {"date": "2019-02-26", "close": 0.07, "volume": 345258.0}, {"date": "2019-02-27", "close": 0.072, "volume": 276749.0}, {"date": "2019-02-28", "close": 0.069, "volume": 551148.0}, {"date": "2019-03-01", "close": 0.067, "volume": 754867.0}, {"date": "2019-03-04", "close": 0.066, "volume": 263020.0}, {"date": "2019-03-05", "close": 0.066, "volume": 54000.0}, {"date": "2019-03-06", "close": 0.07, "volume": 324608.0}, {"date": "2019-03-07", "close": 0.073, "volume": 282823.0}, {"date": "2019-03-08", "close": 0.071, "volume": 358306.0}, {"date": "2019-03-11", "close": 0.072, "volume": 31638.0}, {"date": "2019-03-12", "close": 0.069, "volume": 435371.0}, {"date": "2019-03-13", "close": 0.067, "volume": 359019.0}, {"date": "2019-03-14", "close": 0.07, "volume": 95000.0}, {"date": "2019-03-15", "close": 0.074, "volume": 311632.0}, {"date": "2019-03-18", "close": 0.072, "volume": 433939.0}, {"date": "2019-03-19", "close": 0.071, "volume": 120463.0}, {"date": "2019-03-20", "close": 0.07, "volume": 901731.0}, {"date": "2019-03-21", "close": 0.069, "volume": 6048.0}, {"date": "2019-03-22", "close": 0.069, "volume": 34267.0}, {"date": "2019-03-25", "close": 0.069, "volume": 22000.0}, {"date": "2019-03-26", "close": 0.069, "volume": 61865.0}, {"date": "2019-03-27", "close": 0.07, "volume": 56482.0}, {"date": "2019-03-28", "close": 0.072, "volume": 157590.0}, {"date": "2019-03-29", "close": 0.072, "volume": 86030.0}, {"date": "2019-04-01", "close": 0.07, "volume": 324386.0}, {"date": "2019-04-02", "close": 0.068, "volume": 96864.0}, {"date": "2019-04-04", "close": 0.069, "volume": 75758.0}, {"date": "2019-04-05", "close": 0.07, "volume": 66500.0}, {"date": "2019-04-08", "close": 0.07, "volume": 98985.0}, {"date": "2019-04-09", "close": 0.068, "volume": 60999.0}, {"date": "2019-04-10", "close": 0.067, "volume": 28921.0}, {"date": "2019-04-11", "close": 0.068, "volume": 16079.0}, {"date": "2019-04-15", "close": 0.066, "volume": 59448.0}, {"date": "2019-04-16", "close": 0.068, "volume": 30914.0}, {"date": "2019-04-17", "close": 0.065, "volume": 14302.0}, {"date": "2019-04-18", "close": 0.065, "volume": 57184.0}, {"date": "2019-04-23", "close": 0.065, "volume": 3925.0}, {"date": "2019-04-24", "close": 0.065, "volume": 53589.0}, {"date": "2019-04-26", "close": 0.064, "volume": 88567.0}, {"date": "2019-04-29", "close": 0.061, "volume": 203600.0}, {"date": "2019-04-30", "close": 0.06, "volume": 167113.0}, {"date": "2019-05-01", "close": 0.063, "volume": 86348.0}, {"date": "2019-05-02", "close": 0.062, "volume": 8100.0}, {"date": "2019-05-03", "close": 0.062, "volume": 30000.0}, {"date": "2019-05-06", "close": 0.06, "volume": 122277.0}, {"date": "2019-05-07", "close": 0.06, "volume": 5500.0}, {"date": "2019-05-08", "close": 0.06, "volume": 24896.0}, {"date": "2019-05-10", "close": 0.06, "volume": 40000.0}, {"date": "2019-05-13", "close": 0.056, "volume": 92585.0}, {"date": "2019-05-14", "close": 0.056, "volume": 175622.0}, {"date": "2019-05-15", "close": 0.056, "volume": 15625.0}, {"date": "2019-05-17", "close": 0.056, "volume": 32184.0}, {"date": "2019-05-21", "close": 0.06, "volume": 53731.0}, {"date": "2019-05-22", "close": 0.059, "volume": 40000.0}, {"date": "2019-05-23", "close": 0.058, "volume": 5802.0}, {"date": "2019-05-28", "close": 0.058, "volume": 17444.0}, {"date": "2019-05-29", "close": 0.057, "volume": 132040.0}, {"date": "2019-05-30", "close": 0.062, "volume": 20000.0}, {"date": "2019-06-03", "close": 0.063, "volume": 124633.0}, {"date": "2019-06-04", "close": 0.066, "volume": 93265.0}, {"date": "2019-06-05", "close": 0.068, "volume": 7400.0}, {"date": "2019-06-06", "close": 0.068, "volume": 3028.0}, {"date": "2019-06-07", "close": 0.065, "volume": 10000.0}, {"date": "2019-06-11", "close": 0.068, "volume": 103258.0}, {"date": "2019-06-12", "close": 0.07, "volume": 160758.0}, {"date": "2019-06-13", "close": 0.07, "volume": 50779.0}, {"date": "2019-06-14", "close": 0.07, "volume": 20412.0}, {"date": "2019-06-17", "close": 0.067, "volume": 221040.0}, {"date": "2019-06-18", "close": 0.067, "volume": 184857.0}, {"date": "2019-06-19", "close": 0.068, "volume": 358791.0}, {"date": "2019-06-20", "close": 0.068, "volume": 52758.0}, {"date": "2019-06-24", "close": 0.067, "volume": 21555.0}, {"date": "2019-06-25", "close": 0.066, "volume": 232625.0}, {"date": "2019-06-26", "close": 0.065, "volume": 126105.0}, {"date": "2019-06-28", "close": 0.064, "volume": 15620.0}, {"date": "2019-07-01", "close": 0.062, "volume": 82684.0}, {"date": "2019-07-02", "close": 0.062, "volume": 158.0}, {"date": "2019-07-05", "close": 0.063, "volume": 38000.0}, {"date": "2019-07-08", "close": 0.063, "volume": 28000.0}, {"date": "2019-07-10", "close": 0.063, "volume": 69120.0}, {"date": "2019-07-11", "close": 0.061, "volume": 14352.0}, {"date": "2019-07-12", "close": 0.061, "volume": 6475.0}, {"date": "2019-07-15", "close": 0.064, "volume": 13299.0}, {"date": "2019-07-17", "close": 0.064, "volume": 3226.0}, {"date": "2019-07-18", "close": 0.066, "volume": 68233.0}, {"date": "2019-07-19", "close": 0.074, "volume": 373260.0}, {"date": "2019-07-22", "close": 0.076, "volume": 402818.0}, {"date": "2019-07-23", "close": 0.076, "volume": 18681.0}, {"date": "2019-07-24", "close": 0.075, "volume": 99733.0}, {"date": "2019-07-25", "close": 0.075, "volume": 113077.0}, {"date": "2019-07-26", "close": 0.073, "volume": 11942.0}, {"date": "2019-07-29", "close": 0.073, "volume": 28000.0}, {"date": "2019-07-30", "close": 0.073, "volume": 82492.0}, {"date": "2019-08-01", "close": 0.073, "volume": 10000.0}, {"date": "2019-08-02", "close": 0.074, "volume": 89215.0}, {"date": "2019-08-05", "close": 0.066, "volume": 217478.0}, {"date": "2019-08-06", "close": 0.07, "volume": 110802.0}, {"date": "2019-08-07", "close": 0.07, "volume": 25000.0}, {"date": "2019-08-08", "close": 0.069, "volume": 18000.0}, {"date": "2019-08-09", "close": 0.068, "volume": 23705.0}, {"date": "2019-08-12", "close": 0.073, "volume": 311106.0}, {"date": "2019-08-13", "close": 0.071, "volume": 30000.0}, {"date": "2019-08-14", "close": 0.071, "volume": 20117.0}, {"date": "2019-08-15", "close": 0.069, "volume": 70000.0}, {"date": "2019-08-16", "close": 0.071, "volume": 146155.0}, {"date": "2019-08-22", "close": 0.063, "volume": 135593.0}, {"date": "2019-08-23", "close": 0.064, "volume": 20000.0}, {"date": "2019-08-26", "close": 0.064, "volume": 1800.0}, {"date": "2019-08-28", "close": 0.07, "volume": 145593.0}, {"date": "2019-08-29", "close": 0.07, "volume": 7200.0}, {"date": "2019-08-30", "close": 0.059, "volume": 709764.0}, {"date": "2019-09-02", "close": 0.056, "volume": 143098.0}, {"date": "2019-09-03", "close": 0.06, "volume": 280499.0}, {"date": "2019-09-04", "close": 0.061, "volume": 318316.0}, {"date": "2019-09-05", "close": 0.058, "volume": 37231.0}, {"date": "2019-09-06", "close": 0.059, "volume": 216504.0}, {"date": "2019-09-09", "close": 0.057, "volume": 353858.0}, {"date": "2019-09-10", "close": 0.054, "volume": 160000.0}, {"date": "2019-09-11", "close": 0.051, "volume": 239455.0}, {"date": "2019-09-12", "close": 0.051, "volume": 17877.0}, {"date": "2019-09-13", "close": 0.056, "volume": 640767.0}, {"date": "2019-09-16", "close": 0.055, "volume": 188700.0}, {"date": "2019-09-17", "close": 0.058, "volume": 345283.0}, {"date": "2019-09-18", "close": 0.058, "volume": 201170.0}, {"date": "2019-09-19", "close": 0.059, "volume": 165114.0}, {"date": "2019-09-20", "close": 0.059, "volume": 114726.0}, {"date": "2019-09-23", "close": 0.059, "volume": 17500.0}, {"date": "2019-09-24", "close": 0.056, "volume": 116869.0}, {"date": "2019-09-25", "close": 0.053, "volume": 1972315.0}, {"date": "2019-09-26", "close": 0.055, "volume": 247671.0}, {"date": "2019-09-27", "close": 0.049, "volume": 75722.0}, {"date": "2019-10-01", "close": 0.05, "volume": 550443.0}, {"date": "2019-10-02", "close": 0.052, "volume": 805981.0}, {"date": "2019-10-03", "close": 0.05, "volume": 96084.0}, {"date": "2019-10-04", "close": 0.05, "volume": 56572.0}, {"date": "2019-10-07", "close": 0.05, "volume": 13958.0}, {"date": "2019-10-08", "close": 0.05, "volume": 33121.0}, {"date": "2019-10-09", "close": 0.05, "volume": 222608.0}, {"date": "2019-10-10", "close": 0.05, "volume": 5000.0}, {"date": "2019-10-11", "close": 0.05, "volume": 188616.0}, {"date": "2019-10-14", "close": 0.05, "volume": 25000.0}, {"date": "2019-10-15", "close": 0.05, "volume": 10000.0}, {"date": "2019-10-16", "close": 0.052, "volume": 542163.0}, {"date": "2019-10-17", "close": 0.05, "volume": 71952.0}, {"date": "2019-10-18", "close": 0.05, "volume": 75610.0}, {"date": "2019-10-21", "close": 0.05, "volume": 56627.0}, {"date": "2019-10-22", "close": 0.048, "volume": 63628.0}, {"date": "2019-10-23", "close": 0.048, "volume": 26304.0}, {"date": "2019-10-28", "close": 0.048, "volume": 146856.0}, {"date": "2019-10-30", "close": 0.048, "volume": 90000.0}, {"date": "2019-10-31", "close": 0.052, "volume": 101000.0}, {"date": "2019-11-01", "close": 0.05, "volume": 84109.0}, {"date": "2019-11-05", "close": 0.05, "volume": 662399.0}, {"date": "2019-11-07", "close": 0.051, "volume": 30000.0}, {"date": "2019-11-08", "close": 0.053, "volume": 202091.0}, {"date": "2019-11-11", "close": 0.055, "volume": 187917.0}, {"date": "2019-11-12", "close": 0.053, "volume": 284630.0}, {"date": "2019-11-13", "close": 0.053, "volume": 50847.0}, {"date": "2019-11-14", "close": 0.05, "volume": 296919.0}, {"date": "2019-11-15", "close": 0.05, "volume": 9730.0}, {"date": "2019-11-19", "close": 0.05, "volume": 142477.0}, {"date": "2019-11-20", "close": 0.05, "volume": 57523.0}, {"date": "2019-11-21", "close": 0.049, "volume": 500000.0}, {"date": "2019-11-22", "close": 0.049, "volume": 8941.0}, {"date": "2019-11-25", "close": 0.047, "volume": 64500.0}, {"date": "2019-11-26", "close": 0.045, "volume": 210479.0}, {"date": "2019-11-27", "close": 0.045, "volume": 60434.0}, {"date": "2019-11-28", "close": 0.046, "volume": 80000.0}, {"date": "2019-11-29", "close": 0.052, "volume": 501192.0}, {"date": "2019-12-02", "close": 0.052, "volume": 408393.0}, {"date": "2019-12-04", "close": 0.05, "volume": 325369.0}, {"date": "2019-12-05", "close": 0.056, "volume": 610186.0}, {"date": "2019-12-06", "close": 0.059, "volume": 9829.0}, {"date": "2019-12-09", "close": 0.053, "volume": 95758.0}, {"date": "2019-12-10", "close": 0.05, "volume": 4992.0}, {"date": "2019-12-11", "close": 0.05, "volume": 100000.0}, {"date": "2019-12-12", "close": 0.048, "volume": 244434.0}, {"date": "2019-12-13", "close": 0.052, "volume": 32800.0}, {"date": "2019-12-17", "close": 0.052, "volume": 15000.0}, {"date": "2019-12-19", "close": 0.051, "volume": 20200.0}, {"date": "2019-12-23", "close": 0.051, "volume": 20000.0}, {"date": "2019-12-24", "close": 0.05, "volume": 50000.0}, {"date": "2019-12-27", "close": 0.053, "volume": 151841.0}, {"date": "2019-12-30", "close": 0.054, "volume": 503174.0}, {"date": "2019-12-31", "close": 0.049, "volume": 53500.0}, {"date": "2020-01-02", "close": 0.049, "volume": 72000.0}, {"date": "2020-01-06", "close": 0.048, "volume": 640473.0}, {"date": "2020-01-07", "close": 0.049, "volume": 5000.0}, {"date": "2020-01-08", "close": 0.049, "volume": 16745.0}, {"date": "2020-01-09", "close": 0.049, "volume": 20000.0}, {"date": "2020-01-10", "close": 0.049, "volume": 116500.0}, {"date": "2020-01-13", "close": 0.048, "volume": 115146.0}, {"date": "2020-01-14", "close": 0.048, "volume": 10000.0}, {"date": "2020-01-15", "close": 0.047, "volume": 97322.0}, {"date": "2020-01-16", "close": 0.045, "volume": 147678.0}, {"date": "2020-01-17", "close": 0.05, "volume": 422197.0}, {"date": "2020-01-20", "close": 0.051, "volume": 48342.0}, {"date": "2020-01-21", "close": 0.043, "volume": 1280776.0}, {"date": "2020-01-22", "close": 0.045, "volume": 93005.0}, {"date": "2020-01-23", "close": 0.042, "volume": 592896.0}, {"date": "2020-01-24", "close": 0.043, "volume": 70000.0}, {"date": "2020-01-28", "close": 0.046, "volume": 153000.0}, {"date": "2020-01-29", "close": 0.04, "volume": 184007.0}, {"date": "2020-01-30", "close": 0.04, "volume": 10000.0}, {"date": "2020-01-31", "close": 0.04, "volume": 227660.0}, {"date": "2020-02-04", "close": 0.04, "volume": 44000.0}, {"date": "2020-02-05", "close": 0.045, "volume": 12000.0}, {"date": "2020-02-07", "close": 0.043, "volume": 60000.0}, {"date": "2020-02-10", "close": 0.047, "volume": 156876.0}, {"date": "2020-02-11", "close": 0.047, "volume": 293369.0}, {"date": "2020-02-12", "close": 0.046, "volume": 41479.0}, {"date": "2020-02-14", "close": 0.042, "volume": 14442.0}, {"date": "2020-02-17", "close": 0.042, "volume": 61319.0}, {"date": "2020-02-19", "close": 0.036, "volume": 709118.0}, {"date": "2020-02-20", "close": 0.041, "volume": 135376.0}, {"date": "2020-02-24", "close": 0.039, "volume": 30858.0}, {"date": "2020-02-25", "close": 0.038, "volume": 160986.0}, {"date": "2020-02-26", "close": 0.038, "volume": 108580.0}, {"date": "2020-02-28", "close": 0.038, "volume": 423138.0}, {"date": "2020-03-02", "close": 0.038, "volume": 9662.0}, {"date": "2020-03-03", "close": 0.037, "volume": 155035.0}, {"date": "2020-03-04", "close": 0.038, "volume": 110337.0}, {"date": "2020-03-05", "close": 0.036, "volume": 274705.0}, {"date": "2020-03-06", "close": 0.035, "volume": 15000.0}, {"date": "2020-03-09", "close": 0.032, "volume": 210859.0}, {"date": "2020-03-10", "close": 0.03, "volume": 7000.0}, {"date": "2020-03-11", "close": 0.03, "volume": 132625.0}, {"date": "2020-03-12", "close": 0.028, "volume": 114933.0}, {"date": "2020-03-13", "close": 0.028, "volume": 124354.0}, {"date": "2020-03-19", "close": 0.023, "volume": 59387.0}, {"date": "2020-03-20", "close": 0.026, "volume": 16287.0}, {"date": "2020-03-23", "close": 0.026, "volume": 149733.0}, {"date": "2020-03-24", "close": 0.025, "volume": 59427.0}, {"date": "2020-03-26", "close": 0.025, "volume": 25758.0}, {"date": "2020-03-27", "close": 0.023, "volume": 178300.0}, {"date": "2020-03-30", "close": 0.022, "volume": 158580.0}, {"date": "2020-03-31", "close": 0.035, "volume": 2131174.0}, {"date": "2020-04-01", "close": 0.037, "volume": 281581.0}, {"date": "2020-04-02", "close": 0.039, "volume": 20000.0}, {"date": "2020-04-03", "close": 0.036, "volume": 22046.0}, {"date": "2020-04-06", "close": 0.036, "volume": 488.0}, {"date": "2020-04-07", "close": 0.037, "volume": 110000.0}, {"date": "2020-04-08", "close": 0.046, "volume": 175658.0}, {"date": "2020-04-09", "close": 0.045, "volume": 34000.0}, {"date": "2020-04-15", "close": 0.037, "volume": 95972.0}, {"date": "2020-04-16", "close": 0.035, "volume": 92372.0}, {"date": "2020-04-21", "close": 0.035, "volume": 12048.0}, {"date": "2020-04-22", "close": 0.035, "volume": 30011.0}, {"date": "2020-04-27", "close": 0.035, "volume": 34244.0}, {"date": "2020-04-29", "close": 0.03, "volume": 219356.0}, {"date": "2020-04-30", "close": 0.029, "volume": 129529.0}, {"date": "2020-05-01", "close": 0.035, "volume": 228605.0}, {"date": "2020-05-04", "close": 0.035, "volume": 53803.0}, {"date": "2020-05-05", "close": 0.034, "volume": 30000.0}, {"date": "2020-05-06", "close": 0.034, "volume": 115009.0}, {"date": "2020-05-08", "close": 0.036, "volume": 133331.0}, {"date": "2020-05-11", "close": 0.036, "volume": 25000.0}, {"date": "2020-05-13", "close": 0.035, "volume": 3336.0}, {"date": "2020-05-14", "close": 0.034, "volume": 3000.0}, {"date": "2020-05-15", "close": 0.034, "volume": 39500.0}, {"date": "2020-05-18", "close": 0.034, "volume": 46114.0}, {"date": "2020-05-19", "close": 0.038, "volume": 516861.0}, {"date": "2020-05-20", "close": 0.039, "volume": 29233.0}, {"date": "2020-05-21", "close": 0.037, "volume": 200000.0}, {"date": "2020-05-22", "close": 0.035, "volume": 189591.0}, {"date": "2020-05-25", "close": 0.035, "volume": 100000.0}, {"date": "2020-05-27", "close": 0.044, "volume": 126159.0}, {"date": "2020-05-28", "close": 0.039, "volume": 106400.0}, {"date": "2020-06-01", "close": 0.039, "volume": 39684.0}, {"date": "2020-06-02", "close": 0.04, "volume": 49000.0}, {"date": "2020-06-03", "close": 0.04, "volume": 90000.0}, {"date": "2020-06-04", "close": 0.04, "volume": 244433.0}, {"date": "2020-06-05", "close": 0.04, "volume": 91067.0}, {"date": "2020-06-09", "close": 0.036, "volume": 83071.0}, {"date": "2020-06-10", "close": 0.04, "volume": 105000.0}, {"date": "2020-06-12", "close": 0.036, "volume": 17397.0}, {"date": "2020-06-15", "close": 0.038, "volume": 63684.0}, {"date": "2020-06-16", "close": 0.038, "volume": 23830.0}, {"date": "2020-06-17", "close": 0.038, "volume": 101287.0}, {"date": "2020-06-18", "close": 0.038, "volume": 13174.0}, {"date": "2020-06-19", "close": 0.036, "volume": 146474.0}, {"date": "2020-06-26", "close": 0.035, "volume": 189395.0}, {"date": "2020-06-29", "close": 0.03, "volume": 300000.0}, {"date": "2020-06-30", "close": 0.034, "volume": 76909.0}, {"date": "2020-07-01", "close": 0.036, "volume": 100860.0}, {"date": "2020-07-03", "close": 0.036, "volume": 20000.0}, {"date": "2020-07-06", "close": 0.037, "volume": 3830.0}, {"date": "2020-07-07", "close": 0.038, "volume": 29140.0}, {"date": "2020-07-08", "close": 0.04, "volume": 20265.0}, {"date": "2020-07-09", "close": 0.04, "volume": 1055049.0}, {"date": "2020-07-10", "close": 0.04, "volume": 50500.0}, {"date": "2020-07-13", "close": 0.04, "volume": 700.0}, {"date": "2020-07-14", "close": 0.039, "volume": 49720.0}, {"date": "2020-07-17", "close": 0.039, "volume": 125758.0}, {"date": "2020-07-20", "close": 0.039, "volume": 20692.0}, {"date": "2020-07-22", "close": 0.042, "volume": 100000.0}, {"date": "2020-07-23", "close": 0.043, "volume": 110000.0}, {"date": "2020-07-28", "close": 0.044, "volume": 190000.0}, {"date": "2020-08-03", "close": 0.044, "volume": 107726.0}, {"date": "2020-08-04", "close": 0.041, "volume": 719317.0}, {"date": "2020-08-05", "close": 0.041, "volume": 166973.0}, {"date": "2020-08-06", "close": 0.044, "volume": 13000.0}, {"date": "2020-08-07", "close": 0.045, "volume": 217173.0}, {"date": "2020-08-10", "close": 0.046, "volume": 14000.0}, {"date": "2020-08-12", "close": 0.04, "volume": 837003.0}, {"date": "2020-08-13", "close": 0.04, "volume": 350397.0}, {"date": "2020-08-14", "close": 0.04, "volume": 57721.0}, {"date": "2020-08-17", "close": 0.039, "volume": 59354.0}, {"date": "2020-08-19", "close": 0.039, "volume": 24205.0}, {"date": "2020-08-20", "close": 0.04, "volume": 13684.0}, {"date": "2020-08-25", "close": 0.04, "volume": 31316.0}, {"date": "2020-08-26", "close": 0.042, "volume": 8814.0}, {"date": "2020-08-28", "close": 0.041, "volume": 105000.0}, {"date": "2020-08-31", "close": 0.042, "volume": 181417.0}, {"date": "2020-09-02", "close": 0.042, "volume": 56377.0}, {"date": "2020-09-03", "close": 0.038, "volume": 148080.0}, {"date": "2020-09-07", "close": 0.038, "volume": 13000.0}, {"date": "2020-09-15", "close": 0.037, "volume": 32573.0}, {"date": "2020-09-16", "close": 0.04, "volume": 92427.0}, {"date": "2020-09-17", "close": 0.041, "volume": 12500.0}, {"date": "2020-09-22", "close": 0.038, "volume": 99303.0}, {"date": "2020-09-23", "close": 0.037, "volume": 208923.0}, {"date": "2020-09-24", "close": 0.037, "volume": 98699.0}, {"date": "2020-09-25", "close": 0.052, "volume": 4660802.0}, {"date": "2020-09-28", "close": 0.055, "volume": 3304351.0}, {"date": "2020-09-29", "close": 0.06, "volume": 4238737.0}, {"date": "2020-09-30", "close": 0.065, "volume": 937231.0}, {"date": "2020-10-02", "close": 0.055, "volume": 1600878.0}, {"date": "2020-10-05", "close": 0.058, "volume": 561008.0}, {"date": "2020-10-06", "close": 0.053, "volume": 684000.0}, {"date": "2020-10-07", "close": 0.057, "volume": 240106.0}, {"date": "2020-10-08", "close": 0.05, "volume": 1254223.0}, {"date": "2020-10-09", "close": 0.05, "volume": 720884.0}, {"date": "2020-10-12", "close": 0.05, "volume": 422790.0}, {"date": "2020-10-13", "close": 0.048, "volume": 213500.0}, {"date": "2020-10-14", "close": 0.048, "volume": 988804.0}, {"date": "2020-10-15", "close": 0.05, "volume": 320000.0}, {"date": "2020-10-16", "close": 0.048, "volume": 504670.0}, {"date": "2020-10-19", "close": 0.048, "volume": 1398357.0}, {"date": "2020-10-20", "close": 0.049, "volume": 1026550.0}, {"date": "2020-10-21", "close": 0.051, "volume": 492988.0}, {"date": "2020-10-22", "close": 0.053, "volume": 940425.0}, {"date": "2020-10-23", "close": 0.05, "volume": 293332.0}, {"date": "2020-10-26", "close": 0.047, "volume": 903821.0}, {"date": "2020-10-27", "close": 0.047, "volume": 227395.0}, {"date": "2020-10-28", "close": 0.048, "volume": 205126.0}, {"date": "2020-10-29", "close": 0.049, "volume": 344798.0}, {"date": "2020-10-30", "close": 0.049, "volume": 69807.0}, {"date": "2020-11-02", "close": 0.048, "volume": 20000.0}, {"date": "2020-11-03", "close": 0.048, "volume": 180500.0}, {"date": "2020-11-04", "close": 0.05, "volume": 134038.0}, {"date": "2020-11-05", "close": 0.05, "volume": 343873.0}, {"date": "2020-11-06", "close": 0.05, "volume": 7312.0}, {"date": "2020-11-09", "close": 0.05, "volume": 279500.0}, {"date": "2020-11-10", "close": 0.05, "volume": 449437.0}, {"date": "2020-11-11", "close": 0.047, "volume": 152750.0}, {"date": "2020-11-12", "close": 0.048, "volume": 89063.0}, {"date": "2020-11-13", "close": 0.047, "volume": 235218.0}, {"date": "2020-11-17", "close": 0.048, "volume": 75000.0}, {"date": "2020-11-18", "close": 0.046, "volume": 341679.0}, {"date": "2020-11-19", "close": 0.048, "volume": 163897.0}, {"date": "2020-11-20", "close": 0.043, "volume": 655834.0}, {"date": "2020-11-23", "close": 0.047, "volume": 250000.0}, {"date": "2020-11-24", "close": 0.044, "volume": 123919.0}, {"date": "2020-11-25", "close": 0.045, "volume": 10000.0}, {"date": "2020-11-26", "close": 0.043, "volume": 13030.0}, {"date": "2020-11-27", "close": 0.044, "volume": 78000.0}, {"date": "2020-11-30", "close": 0.042, "volume": 59718.0}, {"date": "2020-12-01", "close": 0.043, "volume": 60322.0}, {"date": "2020-12-02", "close": 0.044, "volume": 80000.0}, {"date": "2020-12-04", "close": 0.046, "volume": 111483.0}, {"date": "2020-12-07", "close": 0.047, "volume": 99935.0}, {"date": "2020-12-08", "close": 0.044, "volume": 387169.0}, {"date": "2020-12-09", "close": 0.045, "volume": 430000.0}, {"date": "2020-12-11", "close": 0.045, "volume": 160000.0}, {"date": "2020-12-14", "close": 0.043, "volume": 211743.0}, {"date": "2020-12-15", "close": 0.043, "volume": 180800.0}, {"date": "2020-12-16", "close": 0.043, "volume": 256831.0}, {"date": "2020-12-17", "close": 0.041, "volume": 25137.0}, {"date": "2020-12-18", "close": 0.042, "volume": 9000.0}, {"date": "2020-12-22", "close": 0.041, "volume": 134462.0}, {"date": "2020-12-24", "close": 0.045, "volume": 67286.0}, {"date": "2020-12-29", "close": 0.045, "volume": 77714.0}, {"date": "2021-01-04", "close": 0.045, "volume": 255858.0}, {"date": "2021-01-05", "close": 0.047, "volume": 25051.0}, {"date": "2021-01-06", "close": 0.046, "volume": 200000.0}, {"date": "2021-01-07", "close": 0.045, "volume": 193586.0}, {"date": "2021-01-08", "close": 0.046, "volume": 416000.0}, {"date": "2021-01-11", "close": 0.046, "volume": 39447.0}, {"date": "2021-01-12", "close": 0.046, "volume": 100000.0}, {"date": "2021-01-13", "close": 0.045, "volume": 109308.0}, {"date": "2021-01-14", "close": 0.046, "volume": 91420.0}, {"date": "2021-01-15", "close": 0.046, "volume": 16000.0}, {"date": "2021-01-18", "close": 0.045, "volume": 263050.0}, {"date": "2021-01-19", "close": 0.055, "volume": 2613452.0}, {"date": "2021-01-20", "close": 0.055, "volume": 1610688.0}, {"date": "2021-01-21", "close": 0.059, "volume": 738076.0}, {"date": "2021-01-22", "close": 0.063, "volume": 2481707.0}, {"date": "2021-01-25", "close": 0.07, "volume": 5623211.0}, {"date": "2021-01-27", "close": 0.066, "volume": 3372124.0}, {"date": "2021-01-28", "close": 0.061, "volume": 2465238.0}, {"date": "2021-01-29", "close": 0.058, "volume": 2064966.0}, {"date": "2021-02-01", "close": 0.053, "volume": 1793190.0}, {"date": "2021-02-03", "close": 0.115, "volume": 47431137.0}, {"date": "2021-02-04", "close": 0.092, "volume": 26048677.0}, {"date": "2021-02-05", "close": 0.089, "volume": 6272294.0}, {"date": "2021-02-08", "close": 0.092, "volume": 11016449.0}, {"date": "2021-02-09", "close": 0.092, "volume": 5871736.0}, {"date": "2021-02-10", "close": 0.205, "volume": 150130635.0}, {"date": "2021-02-11", "close": 0.185, "volume": 21293885.0}, {"date": "2021-02-12", "close": 0.185, "volume": 6810455.0}, {"date": "2021-02-15", "close": 0.175, "volume": 5724503.0}, {"date": "2021-02-16", "close": 0.175, "volume": 3576973.0}, {"date": "2021-02-17", "close": 0.17, "volume": 5894439.0}, {"date": "2021-02-18", "close": 0.15, "volume": 3520718.0}, {"date": "2021-02-19", "close": 0.145, "volume": 1228801.0}, {"date": "2021-02-22", "close": 0.15, "volume": 1734403.0}, {"date": "2021-02-23", "close": 0.15, "volume": 1185226.0}, {"date": "2021-02-24", "close": 0.15, "volume": 3077072.0}, {"date": "2021-02-25", "close": 0.145, "volume": 1353115.0}, {"date": "2021-02-26", "close": 0.13, "volume": 3332683.0}, {"date": "2021-03-01", "close": 0.135, "volume": 1353091.0}, {"date": "2021-03-02", "close": 0.13, "volume": 1022721.0}, {"date": "2021-03-03", "close": 0.12, "volume": 1511231.0}, {"date": "2021-03-04", "close": 0.15, "volume": 31415777.0}, {"date": "2021-03-05", "close": 0.14, "volume": 4953826.0}, {"date": "2021-03-08", "close": 0.125, "volume": 2794109.0}, {"date": "2021-03-09", "close": 0.115, "volume": 1441183.0}, {"date": "2021-03-10", "close": 0.115, "volume": 920562.0}, {"date": "2021-03-11", "close": 0.125, "volume": 708973.0}, {"date": "2021-03-12", "close": 0.14, "volume": 910699.0}, {"date": "2021-03-15", "close": 0.13, "volume": 988829.0}, {"date": "2021-03-16", "close": 0.135, "volume": 1137774.0}, {"date": "2021-03-17", "close": 0.13, "volume": 642219.0}, {"date": "2021-03-18", "close": 0.135, "volume": 1326718.0}, {"date": "2021-03-19", "close": 0.145, "volume": 2700874.0}, {"date": "2021-03-22", "close": 0.135, "volume": 1180908.0}, {"date": "2021-03-23", "close": 0.135, "volume": 2003378.0}, {"date": "2021-03-24", "close": 0.14, "volume": 660140.0}, {"date": "2021-03-25", "close": 0.14, "volume": 1063445.0}, {"date": "2021-03-26", "close": 0.14, "volume": 660402.0}, {"date": "2021-03-29", "close": 0.14, "volume": 234705.0}, {"date": "2021-03-30", "close": 0.13, "volume": 1079154.0}, {"date": "2021-03-31", "close": 0.155, "volume": 24003444.0}, {"date": "2021-04-01", "close": 0.15, "volume": 2869940.0}, {"date": "2021-04-06", "close": 0.16, "volume": 3293349.0}, {"date": "2021-04-07", "close": 0.155, "volume": 2502369.0}, {"date": "2021-04-12", "close": 0.15, "volume": 1641683.0}, {"date": "2021-04-13", "close": 0.145, "volume": 586149.0}, {"date": "2021-04-14", "close": 0.15, "volume": 1044137.0}, {"date": "2021-04-15", "close": 0.15, "volume": 1017085.0}, {"date": "2021-04-16", "close": 0.15, "volume": 1021858.0}, {"date": "2021-04-19", "close": 0.15, "volume": 6708586.0}, {"date": "2021-04-20", "close": 0.145, "volume": 2309126.0}, {"date": "2021-04-21", "close": 0.145, "volume": 3604315.0}, {"date": "2021-04-22", "close": 0.14, "volume": 1969119.0}, {"date": "2021-04-23", "close": 0.14, "volume": 1401423.0}, {"date": "2021-04-26", "close": 0.14, "volume": 432447.0}, {"date": "2021-04-27", "close": 0.137, "volume": 611268.0}, {"date": "2021-04-28", "close": 0.14, "volume": 517958.0}, {"date": "2021-04-29", "close": 0.14, "volume": 1549574.0}, {"date": "2021-04-30", "close": 0.14, "volume": 1491670.0}, {"date": "2021-05-03", "close": 0.135, "volume": 812575.0}, {"date": "2021-05-04", "close": 0.135, "volume": 826205.0}, {"date": "2021-05-05", "close": 0.125, "volume": 2269844.0}, {"date": "2021-05-06", "close": 0.125, "volume": 1016708.0}, {"date": "2021-05-07", "close": 0.12, "volume": 916259.0}, {"date": "2021-05-10", "close": 0.12, "volume": 296340.0}, {"date": "2021-05-11", "close": 0.12, "volume": 1031640.0}, {"date": "2021-05-12", "close": 0.12, "volume": 274803.0}, {"date": "2021-05-13", "close": 0.117, "volume": 434987.0}, {"date": "2021-05-14", "close": 0.117, "volume": 293045.0}, {"date": "2021-05-17", "close": 0.125, "volume": 935851.0}, {"date": "2021-05-18", "close": 0.13, "volume": 738353.0}, {"date": "2021-05-19", "close": 0.12, "volume": 742495.0}, {"date": "2021-05-20", "close": 0.12, "volume": 352522.0}, {"date": "2021-05-21", "close": 0.12, "volume": 69160.0}, {"date": "2021-05-24", "close": 0.12, "volume": 823950.0}, {"date": "2021-05-25", "close": 0.115, "volume": 1294229.0}, {"date": "2021-05-26", "close": 0.12, "volume": 249755.0}, {"date": "2021-05-27", "close": 0.12, "volume": 78257.0}, {"date": "2021-05-28", "close": 0.125, "volume": 707559.0}, {"date": "2021-05-31", "close": 0.12, "volume": 606291.0}, {"date": "2021-06-01", "close": 0.12, "volume": 360426.0}, {"date": "2021-06-02", "close": 0.115, "volume": 1579715.0}, {"date": "2021-06-03", "close": 0.115, "volume": 620764.0}, {"date": "2021-06-08", "close": 0.115, "volume": 3830076.0}, {"date": "2021-06-09", "close": 0.115, "volume": 791066.0}, {"date": "2021-06-10", "close": 0.11, "volume": 351104.0}, {"date": "2021-06-11", "close": 0.11, "volume": 420535.0}, {"date": "2021-06-15", "close": 0.105, "volume": 1530656.0}, {"date": "2021-06-16", "close": 0.1, "volume": 911257.0}, {"date": "2021-06-17", "close": 0.1, "volume": 1775471.0}, {"date": "2021-06-18", "close": 0.098, "volume": 614516.0}, {"date": "2021-06-21", "close": 0.099, "volume": 4614332.0}, {"date": "2021-06-22", "close": 0.1, "volume": 746892.0}, {"date": "2021-06-23", "close": 0.105, "volume": 512357.0}, {"date": "2021-06-24", "close": 0.1, "volume": 927288.0}, {"date": "2021-06-25", "close": 0.1, "volume": 355645.0}, {"date": "2021-06-28", "close": 0.099, "volume": 1157019.0}, {"date": "2021-06-29", "close": 0.097, "volume": 825406.0}, {"date": "2021-06-30", "close": 0.094, "volume": 1947275.0}, {"date": "2021-07-01", "close": 0.094, "volume": 806013.0}, {"date": "2021-07-02", "close": 0.1, "volume": 83794.0}, {"date": "2021-07-05", "close": 0.105, "volume": 147810.0}, {"date": "2021-07-06", "close": 0.105, "volume": 392774.0}, {"date": "2021-07-08", "close": 0.105, "volume": 580035.0}, {"date": "2021-07-09", "close": 0.1025, "volume": 50686.0}, {"date": "2021-07-12", "close": 0.11, "volume": 237578.0}, {"date": "2021-07-13", "close": 0.105, "volume": 1425814.0}, {"date": "2021-07-14", "close": 0.115, "volume": 820910.0}, {"date": "2021-07-15", "close": 0.1075, "volume": 463559.0}, {"date": "2021-07-16", "close": 0.105, "volume": 191116.0}, {"date": "2021-07-19", "close": 0.11, "volume": 128079.0}, {"date": "2021-07-20", "close": 0.11, "volume": 1958728.0}, {"date": "2021-07-21", "close": 0.11, "volume": 71777.0}, {"date": "2021-07-22", "close": 0.105, "volume": 193690.0}, {"date": "2021-07-23", "close": 0.105, "volume": 162952.0}, {"date": "2021-07-26", "close": 0.105, "volume": 395171.0}, {"date": "2021-07-27", "close": 0.1, "volume": 276289.0}, {"date": "2021-07-28", "close": 0.105, "volume": 138128.0}, {"date": "2021-07-29", "close": 0.105, "volume": 678648.0}, {"date": "2021-07-30", "close": 0.105, "volume": 111906.0}, {"date": "2021-08-02", "close": 0.105, "volume": 277492.0}, {"date": "2021-08-03", "close": 0.105, "volume": 116168.0}, {"date": "2021-08-04", "close": 0.105, "volume": 274356.0}, {"date": "2021-08-05", "close": 0.115, "volume": 1156563.0}, {"date": "2021-08-06", "close": 0.13, "volume": 1409475.0}, {"date": "2021-08-09", "close": 0.13, "volume": 4072047.0}, {"date": "2021-08-10", "close": 0.12, "volume": 1395633.0}, {"date": "2021-08-11", "close": 0.125, "volume": 1249982.0}, {"date": "2021-08-12", "close": 0.125, "volume": 1486923.0}, {"date": "2021-08-13", "close": 0.125, "volume": 623621.0}, {"date": "2021-08-16", "close": 0.12, "volume": 522866.0}, {"date": "2021-08-17", "close": 0.11, "volume": 647220.0}, {"date": "2021-08-18", "close": 0.11, "volume": 1302780.0}, {"date": "2021-08-19", "close": 0.11, "volume": 1072227.0}, {"date": "2021-08-20", "close": 0.12, "volume": 341735.0}, {"date": "2021-08-23", "close": 0.12, "volume": 1332036.0}, {"date": "2021-08-24", "close": 0.125, "volume": 261103.0}, {"date": "2021-08-25", "close": 0.13, "volume": 1027407.0}, {"date": "2021-08-26", "close": 0.13, "volume": 439966.0}, {"date": "2021-08-27", "close": 0.125, "volume": 875036.0}, {"date": "2021-08-30", "close": 0.125, "volume": 309982.0}, {"date": "2021-08-31", "close": 0.135, "volume": 437902.0}, {"date": "2021-09-01", "close": 0.15, "volume": 3251919.0}, {"date": "2021-09-02", "close": 0.145, "volume": 1488980.0}, {"date": "2021-09-03", "close": 0.14, "volume": 887710.0}, {"date": "2021-09-06", "close": 0.14, "volume": 524862.0}, {"date": "2021-09-07", "close": 0.135, "volume": 527597.0}, {"date": "2021-09-08", "close": 0.13, "volume": 620331.0}, {"date": "2021-09-09", "close": 0.13, "volume": 864360.0}, {"date": "2021-09-10", "close": 0.135, "volume": 613341.0}, {"date": "2021-09-13", "close": 0.145, "volume": 1470884.0}, {"date": "2021-09-14", "close": 0.14, "volume": 632412.0}, {"date": "2021-09-15", "close": 0.145, "volume": 1126933.0}, {"date": "2021-09-16", "close": 0.16, "volume": 3409260.0}, {"date": "2021-09-17", "close": 0.155, "volume": 638899.0}, {"date": "2021-09-20", "close": 0.13, "volume": 2853716.0}, {"date": "2021-09-21", "close": 0.135, "volume": 2413411.0}, {"date": "2021-09-22", "close": 0.14, "volume": 2166823.0}, {"date": "2021-09-23", "close": 0.14, "volume": 487371.0}, {"date": "2021-09-24", "close": 0.14, "volume": 80611.0}, {"date": "2021-09-27", "close": 0.14, "volume": 560199.0}, {"date": "2021-09-28", "close": 0.14, "volume": 369768.0}, {"date": "2021-09-29", "close": 0.13, "volume": 1379889.0}, {"date": "2021-09-30", "close": 0.125, "volume": 1331167.0}, {"date": "2021-10-01", "close": 0.13, "volume": 549379.0}, {"date": "2021-10-04", "close": 0.12, "volume": 441717.0}, {"date": "2021-10-05", "close": 0.12, "volume": 2462266.0}, {"date": "2021-10-06", "close": 0.12, "volume": 431238.0}, {"date": "2021-10-07", "close": 0.115, "volume": 192193.0}, {"date": "2021-10-08", "close": 0.12, "volume": 183600.0}, {"date": "2021-10-11", "close": 0.12, "volume": 1208635.0}, {"date": "2021-10-12", "close": 0.125, "volume": 1332840.0}, {"date": "2021-10-13", "close": 0.12, "volume": 1401200.0}, {"date": "2021-10-14", "close": 0.115, "volume": 446975.0}, {"date": "2021-10-15", "close": 0.12, "volume": 327124.0}, {"date": "2021-10-18", "close": 0.12, "volume": 414669.0}, {"date": "2021-10-19", "close": 0.125, "volume": 52374.0}, {"date": "2021-10-20", "close": 0.13, "volume": 3944163.0}, {"date": "2021-10-21", "close": 0.12, "volume": 879729.0}, {"date": "2021-10-22", "close": 0.12, "volume": 307841.0}, {"date": "2021-10-25", "close": 0.125, "volume": 483150.0}, {"date": "2021-10-26", "close": 0.125, "volume": 230847.0}, {"date": "2021-10-27", "close": 0.125, "volume": 335196.0}, {"date": "2021-10-28", "close": 0.12, "volume": 801107.0}, {"date": "2021-10-29", "close": 0.12, "volume": 433759.0}, {"date": "2021-11-01", "close": 0.125, "volume": 1.0}, {"date": "2021-11-02", "close": 0.12, "volume": 54189.0}, {"date": "2021-11-03", "close": 0.12, "volume": 123008.0}, {"date": "2021-11-04", "close": 0.125, "volume": 189610.0}, {"date": "2021-11-05", "close": 0.12, "volume": 541912.0}, {"date": "2021-11-08", "close": 0.125, "volume": 173316.0}, {"date": "2021-11-09", "close": 0.12, "volume": 380901.0}, {"date": "2021-11-10", "close": 0.12, "volume": 514569.0}, {"date": "2021-11-11", "close": 0.12, "volume": 261963.0}, {"date": "2021-11-12", "close": 0.115, "volume": 622401.0}, {"date": "2021-11-15", "close": 0.12, "volume": 201096.0}, {"date": "2021-11-16", "close": 0.115, "volume": 122500.0}, {"date": "2021-11-17", "close": 0.12, "volume": 1246984.0}, {"date": "2021-11-18", "close": 0.115, "volume": 206239.0}, {"date": "2021-11-19", "close": 0.115, "volume": 59846.0}, {"date": "2021-11-22", "close": 0.1225, "volume": 356683.0}, {"date": "2021-11-23", "close": 0.125, "volume": 203124.0}, {"date": "2021-11-24", "close": 0.125, "volume": 165114.0}, {"date": "2021-11-25", "close": 0.12, "volume": 214115.0}, {"date": "2021-11-26", "close": 0.115, "volume": 620984.0}, {"date": "2021-11-29", "close": 0.12, "volume": 533257.0}, {"date": "2021-11-30", "close": 0.12, "volume": 104112.0}, {"date": "2021-12-01", "close": 0.12, "volume": 384999.0}, {"date": "2021-12-02", "close": 0.115, "volume": 18819.0}, {"date": "2021-12-03", "close": 0.11, "volume": 992808.0}, {"date": "2021-12-06", "close": 0.105, "volume": 1703699.0}, {"date": "2021-12-07", "close": 0.11, "volume": 484687.0}, {"date": "2021-12-08", "close": 0.11, "volume": 362270.0}, {"date": "2021-12-09", "close": 0.115, "volume": 195062.0}, {"date": "2021-12-10", "close": 0.115, "volume": 405526.0}, {"date": "2021-12-13", "close": 0.12, "volume": 300075.0}, {"date": "2021-12-14", "close": 0.12, "volume": 226092.0}, {"date": "2021-12-15", "close": 0.115, "volume": 344374.0}, {"date": "2021-12-16", "close": 0.11, "volume": 338367.0}, {"date": "2021-12-17", "close": 0.115, "volume": 87843.0}, {"date": "2021-12-20", "close": 0.11, "volume": 43003.0}, {"date": "2021-12-21", "close": 0.105, "volume": 263291.0}, {"date": "2021-12-22", "close": 0.11, "volume": 212570.0}, {"date": "2021-12-23", "close": 0.11, "volume": 33955.0}, {"date": "2021-12-24", "close": 0.12, "volume": 171719.0}, {"date": "2021-12-29", "close": 0.115, "volume": 237216.0}, {"date": "2021-12-30", "close": 0.115, "volume": 270427.0}, {"date": "2021-12-31", "close": 0.12, "volume": 175100.0}, {"date": "2022-01-04", "close": 0.13, "volume": 1379806.0}, {"date": "2022-01-05", "close": 0.14, "volume": 3089424.0}, {"date": "2022-01-06", "close": 0.13, "volume": 1189489.0}, {"date": "2022-01-07", "close": 0.15, "volume": 1761986.0}, {"date": "2022-01-10", "close": 0.15, "volume": 1404361.0}, {"date": "2022-01-11", "close": 0.145, "volume": 825926.0}, {"date": "2022-01-12", "close": 0.145, "volume": 2012401.0}, {"date": "2022-01-13", "close": 0.145, "volume": 1217927.0}, {"date": "2022-01-14", "close": 0.15, "volume": 601967.0}, {"date": "2022-01-17", "close": 0.18, "volume": 4911232.0}, {"date": "2022-01-18", "close": 0.17, "volume": 2565420.0}, {"date": "2022-01-19", "close": 0.155, "volume": 1819145.0}, {"date": "2022-01-24", "close": 0.135, "volume": 3278115.0}, {"date": "2022-01-25", "close": 0.135, "volume": 1552130.0}, {"date": "2022-01-27", "close": 0.125, "volume": 620827.0}, {"date": "2022-01-28", "close": 0.125, "volume": 824021.0}, {"date": "2022-01-31", "close": 0.125, "volume": 964963.0}, {"date": "2022-02-01", "close": 0.13, "volume": 151927.0}, {"date": "2022-02-02", "close": 0.135, "volume": 1174800.0}, {"date": "2022-02-03", "close": 0.125, "volume": 2444238.0}, {"date": "2022-02-04", "close": 0.12, "volume": 2154241.0}, {"date": "2022-02-07", "close": 0.12, "volume": 467824.0}, {"date": "2022-02-08", "close": 0.12, "volume": 1112119.0}, {"date": "2022-02-09", "close": 0.125, "volume": 1231338.0}, {"date": "2022-02-10", "close": 0.125, "volume": 358539.0}, {"date": "2022-02-11", "close": 0.1275, "volume": 173587.0}, {"date": "2022-02-14", "close": 0.12, "volume": 568549.0}, {"date": "2022-02-15", "close": 0.11, "volume": 1243387.0}, {"date": "2022-02-16", "close": 0.12, "volume": 477213.0}, {"date": "2022-02-17", "close": 0.1175, "volume": 302828.0}, {"date": "2022-02-18", "close": 0.11, "volume": 593991.0}, {"date": "2022-02-21", "close": 0.11, "volume": 381145.0}, {"date": "2022-02-22", "close": 0.1, "volume": 1272705.0}, {"date": "2022-02-23", "close": 0.11, "volume": 754728.0}, {"date": "2022-02-24", "close": 0.1, "volume": 1361480.0}, {"date": "2022-02-25", "close": 0.1, "volume": 798024.0}, {"date": "2022-02-28", "close": 0.1, "volume": 132436.0}, {"date": "2022-03-01", "close": 0.105, "volume": 255509.0}, {"date": "2022-03-02", "close": 0.11, "volume": 560977.0}, {"date": "2022-03-03", "close": 0.11, "volume": 666554.0}, {"date": "2022-03-04", "close": 0.11, "volume": 703422.0}, {"date": "2022-03-07", "close": 0.115, "volume": 919987.0}, {"date": "2022-03-08", "close": 0.105, "volume": 1365118.0}, {"date": "2022-03-09", "close": 0.115, "volume": 130876.0}, {"date": "2022-03-10", "close": 0.115, "volume": 307836.0}, {"date": "2022-03-11", "close": 0.115, "volume": 129498.0}, {"date": "2022-03-14", "close": 0.11, "volume": 966061.0}, {"date": "2022-03-15", "close": 0.115, "volume": 847803.0}, {"date": "2022-03-16", "close": 0.12, "volume": 1154424.0}, {"date": "2022-03-17", "close": 0.12, "volume": 305499.0}, {"date": "2022-03-18", "close": 0.12, "volume": 121750.0}, {"date": "2022-03-21", "close": 0.125, "volume": 107453.0}, {"date": "2022-03-22", "close": 0.12, "volume": 818796.0}, {"date": "2022-03-23", "close": 0.13, "volume": 1355405.0}, {"date": "2022-03-24", "close": 0.13, "volume": 662703.0}, {"date": "2022-03-25", "close": 0.125, "volume": 193321.0}, {"date": "2022-03-28", "close": 0.1225, "volume": 207384.0}, {"date": "2022-03-29", "close": 0.115, "volume": 478707.0}, {"date": "2022-03-30", "close": 0.125, "volume": 155953.0}, {"date": "2022-03-31", "close": 0.125, "volume": 327183.0}, {"date": "2022-04-01", "close": 0.125, "volume": 221754.0}, {"date": "2022-04-04", "close": 0.1275, "volume": 402205.0}, {"date": "2022-04-05", "close": 0.135, "volume": 969517.0}, {"date": "2022-04-06", "close": 0.12, "volume": 1007424.0}, {"date": "2022-04-07", "close": 0.12, "volume": 295152.0}, {"date": "2022-04-08", "close": 0.13, "volume": 815490.0}, {"date": "2022-04-11", "close": 0.13, "volume": 1606784.0}, {"date": "2022-04-12", "close": 0.13, "volume": 951726.0}, {"date": "2022-04-13", "close": 0.14, "volume": 5042548.0}, {"date": "2022-04-14", "close": 0.135, "volume": 453099.0}, {"date": "2022-04-19", "close": 0.135, "volume": 2995852.0}, {"date": "2022-04-20", "close": 0.135, "volume": 2657560.0}, {"date": "2022-04-21", "close": 0.135, "volume": 1227611.0}, {"date": "2022-04-22", "close": 0.13, "volume": 2438529.0}, {"date": "2022-04-26", "close": 0.13, "volume": 1480179.0}, {"date": "2022-04-27", "close": 0.12, "volume": 1294125.0}, {"date": "2022-04-28", "close": 0.12, "volume": 873951.0}, {"date": "2022-04-29", "close": 0.12, "volume": 384651.0}, {"date": "2022-05-02", "close": 0.115, "volume": 794525.0}, {"date": "2022-05-03", "close": 0.11, "volume": 457882.0}, {"date": "2022-05-04", "close": 0.105, "volume": 2014685.0}, {"date": "2022-05-05", "close": 0.105, "volume": 2492336.0}, {"date": "2022-05-06", "close": 0.1, "volume": 1875865.0}, {"date": "2022-05-09", "close": 0.105, "volume": 411424.0}, {"date": "2022-05-10", "close": 0.105, "volume": 2303456.0}, {"date": "2022-05-11", "close": 0.096, "volume": 1005989.0}, {"date": "2022-05-12", "close": 0.098, "volume": 1130107.0}, {"date": "2022-05-13", "close": 0.097, "volume": 637555.0}, {"date": "2022-05-16", "close": 0.098, "volume": 694616.0}, {"date": "2022-05-17", "close": 0.105, "volume": 540792.0}, {"date": "2022-05-18", "close": 0.1075, "volume": 212356.0}, {"date": "2022-05-19", "close": 0.1, "volume": 353305.0}, {"date": "2022-05-20", "close": 0.105, "volume": 325000.0}, {"date": "2022-05-23", "close": 0.1025, "volume": 659486.0}, {"date": "2022-05-24", "close": 0.1, "volume": 378858.0}, {"date": "2022-05-25", "close": 0.095, "volume": 1674523.0}, {"date": "2022-05-26", "close": 0.097, "volume": 338856.0}, {"date": "2022-05-27", "close": 0.099, "volume": 217928.0}, {"date": "2022-05-30", "close": 0.1, "volume": 337036.0}, {"date": "2022-05-31", "close": 0.098, "volume": 271253.0}, {"date": "2022-06-01", "close": 0.094, "volume": 429911.0}, {"date": "2022-06-02", "close": 0.091, "volume": 1586716.0}, {"date": "2022-06-03", "close": 0.095, "volume": 91594.0}, {"date": "2022-06-06", "close": 0.093, "volume": 151717.0}, {"date": "2022-06-07", "close": 0.089, "volume": 796115.0}, {"date": "2022-06-08", "close": 0.0875, "volume": 307476.0}, {"date": "2022-06-09", "close": 0.083, "volume": 1218235.0}, {"date": "2022-06-10", "close": 0.085, "volume": 416430.0}, {"date": "2022-06-14", "close": 0.075, "volume": 1271045.0}, {"date": "2022-06-15", "close": 0.073, "volume": 166158.0}, {"date": "2022-06-16", "close": 0.071, "volume": 731837.0}, {"date": "2022-06-17", "close": 0.071, "volume": 4410999.0}, {"date": "2022-06-20", "close": 0.068, "volume": 339266.0}, {"date": "2022-06-21", "close": 0.073, "volume": 399331.0}, {"date": "2022-06-22", "close": 0.07, "volume": 433893.0}, {"date": "2022-06-23", "close": 0.065, "volume": 666235.0}, {"date": "2022-06-24", "close": 0.072, "volume": 320505.0}, {"date": "2022-06-27", "close": 0.071, "volume": 315042.0}, {"date": "2022-06-28", "close": 0.07, "volume": 484889.0}, {"date": "2022-06-29", "close": 0.068, "volume": 272910.0}, {"date": "2022-06-30", "close": 0.074, "volume": 1020380.0}, {"date": "2022-07-01", "close": 0.077, "volume": 100395.0}, {"date": "2022-07-04", "close": 0.077, "volume": 423987.0}, {"date": "2022-07-05", "close": 0.082, "volume": 136529.0}, {"date": "2022-07-06", "close": 0.084, "volume": 206883.0}, {"date": "2022-07-07", "close": 0.083, "volume": 10000.0}, {"date": "2022-07-08", "close": 0.081, "volume": 18893.0}, {"date": "2022-07-11", "close": 0.078, "volume": 45336.0}, {"date": "2022-07-12", "close": 0.079, "volume": 12240.0}, {"date": "2022-07-13", "close": 0.0795, "volume": 6743.0}, {"date": "2022-07-14", "close": 0.08, "volume": 30770.0}, {"date": "2022-07-15", "close": 0.074, "volume": 317433.0}, {"date": "2022-07-18", "close": 0.077, "volume": 50498.0}, {"date": "2022-07-20", "close": 0.077, "volume": 140992.0}, {"date": "2022-07-21", "close": 0.08, "volume": 624408.0}, {"date": "2022-07-22", "close": 0.083, "volume": 52440.0}, {"date": "2022-07-25", "close": 0.082, "volume": 83171.0}, {"date": "2022-07-26", "close": 0.094, "volume": 2601686.0}, {"date": "2022-07-27", "close": 0.086, "volume": 1100210.0}, {"date": "2022-07-28", "close": 0.091, "volume": 133762.0}, {"date": "2022-07-29", "close": 0.093, "volume": 441428.0}, {"date": "2022-08-01", "close": 0.093, "volume": 337129.0}, {"date": "2022-08-02", "close": 0.091, "volume": 186590.0}, {"date": "2022-08-03", "close": 0.092, "volume": 63749.0}, {"date": "2022-08-04", "close": 0.097, "volume": 570050.0}, {"date": "2022-08-05", "close": 0.098, "volume": 76115.0}, {"date": "2022-08-08", "close": 0.099, "volume": 233341.0}, {"date": "2022-08-09", "close": 0.1, "volume": 564226.0}, {"date": "2022-08-10", "close": 0.1, "volume": 275750.0}, {"date": "2022-08-11", "close": 0.1, "volume": 4389371.0}, {"date": "2022-08-12", "close": 0.105, "volume": 380600.0}, {"date": "2022-08-15", "close": 0.1, "volume": 1250789.0}, {"date": "2022-08-16", "close": 0.099, "volume": 708425.0}, {"date": "2022-08-17", "close": 0.096, "volume": 315826.0}, {"date": "2022-08-18", "close": 0.097, "volume": 450659.0}, {"date": "2022-08-19", "close": 0.095, "volume": 498908.0}, {"date": "2022-08-22", "close": 0.1, "volume": 242464.0}, {"date": "2022-08-23", "close": 0.092, "volume": 144106.0}, {"date": "2022-08-24", "close": 0.092, "volume": 261680.0}, {"date": "2022-08-25", "close": 0.094, "volume": 62418.0}, {"date": "2022-08-26", "close": 0.094, "volume": 65000.0}, {"date": "2022-08-29", "close": 0.094, "volume": 648248.0}, {"date": "2022-08-30", "close": 0.09, "volume": 85191.0}, {"date": "2022-08-31", "close": 0.089, "volume": 38524.0}, {"date": "2022-09-01", "close": 0.083, "volume": 251255.0}, {"date": "2022-09-02", "close": 0.091, "volume": 76531.0}, {"date": "2022-09-05", "close": 0.087, "volume": 201767.0}, {"date": "2022-09-06", "close": 0.087, "volume": 137872.0}, {"date": "2022-09-07", "close": 0.097, "volume": 752344.0}, {"date": "2022-09-08", "close": 0.094, "volume": 329470.0}, {"date": "2022-09-09", "close": 0.094, "volume": 296305.0}, {"date": "2022-09-12", "close": 0.095, "volume": 369549.0}, {"date": "2022-09-13", "close": 0.099, "volume": 55100.0}, {"date": "2022-09-14", "close": 0.094, "volume": 763026.0}, {"date": "2022-09-15", "close": 0.1, "volume": 369930.0}, {"date": "2022-09-16", "close": 0.097, "volume": 31045.0}, {"date": "2022-09-19", "close": 0.095, "volume": 995664.0}, {"date": "2022-09-20", "close": 0.098, "volume": 2793.0}, {"date": "2022-09-21", "close": 0.095, "volume": 34255.0}, {"date": "2022-09-23", "close": 0.09, "volume": 575214.0}, {"date": "2022-09-26", "close": 0.083, "volume": 535086.0}, {"date": "2022-09-27", "close": 0.084, "volume": 132586.0}, {"date": "2022-09-28", "close": 0.081, "volume": 58380.0}, {"date": "2022-09-29", "close": 0.084, "volume": 81744.0}, {"date": "2022-09-30", "close": 0.082, "volume": 176226.0}, {"date": "2022-10-03", "close": 0.088, "volume": 223347.0}, {"date": "2022-10-04", "close": 0.096, "volume": 841155.0}, {"date": "2022-10-05", "close": 0.098, "volume": 537881.0}, {"date": "2022-10-06", "close": 0.105, "volume": 244604.0}, {"date": "2022-10-07", "close": 0.105, "volume": 851527.0}, {"date": "2022-10-10", "close": 0.099, "volume": 289142.0}, {"date": "2022-10-11", "close": 0.1, "volume": 55000.0}, {"date": "2022-10-12", "close": 0.098, "volume": 147433.0}, {"date": "2022-10-13", "close": 0.1, "volume": 85454.0}, {"date": "2022-10-14", "close": 0.098, "volume": 151498.0}, {"date": "2022-10-17", "close": 0.096, "volume": 230108.0}, {"date": "2022-10-18", "close": 0.095, "volume": 622508.0}, {"date": "2022-10-19", "close": 0.099, "volume": 192074.0}, {"date": "2022-10-20", "close": 0.098, "volume": 140698.0}, {"date": "2022-10-21", "close": 0.095, "volume": 132037.0}, {"date": "2022-10-24", "close": 0.099, "volume": 287761.0}, {"date": "2022-10-25", "close": 0.095, "volume": 228555.0}, {"date": "2022-10-26", "close": 0.095, "volume": 84816.0}, {"date": "2022-10-27", "close": 0.096, "volume": 268128.0}, {"date": "2022-10-28", "close": 0.093, "volume": 332907.0}, {"date": "2022-10-31", "close": 0.0985, "volume": 204607.0}, {"date": "2022-11-01", "close": 0.105, "volume": 779894.0}, {"date": "2022-11-02", "close": 0.105, "volume": 323564.0}, {"date": "2022-11-03", "close": 0.097, "volume": 2096050.0}, {"date": "2022-11-04", "close": 0.088, "volume": 2409869.0}, {"date": "2022-11-07", "close": 0.095, "volume": 1096827.0}, {"date": "2022-11-08", "close": 0.095, "volume": 1278633.0}, {"date": "2022-11-09", "close": 0.097, "volume": 677556.0}, {"date": "2022-11-10", "close": 0.095, "volume": 66791.0}, {"date": "2022-11-11", "close": 0.097, "volume": 370469.0}, {"date": "2022-11-14", "close": 0.099, "volume": 512558.0}, {"date": "2022-11-15", "close": 0.096, "volume": 371816.0}, {"date": "2022-11-16", "close": 0.1, "volume": 156530.0}, {"date": "2022-11-17", "close": 0.091, "volume": 1291455.0}, {"date": "2022-11-18", "close": 0.091, "volume": 326291.0}, {"date": "2022-11-21", "close": 0.089, "volume": 964394.0}, {"date": "2022-11-22", "close": 0.089, "volume": 154843.0}, {"date": "2022-11-23", "close": 0.087, "volume": 530618.0}, {"date": "2022-11-24", "close": 0.087, "volume": 397786.0}, {"date": "2022-11-25", "close": 0.09, "volume": 69330.0}, {"date": "2022-11-28", "close": 0.09, "volume": 150.0}, {"date": "2022-11-29", "close": 0.088, "volume": 44528.0}, {"date": "2022-11-30", "close": 0.088, "volume": 116705.0}, {"date": "2022-12-01", "close": 0.095, "volume": 187338.0}, {"date": "2022-12-02", "close": 0.093, "volume": 312334.0}, {"date": "2022-12-05", "close": 0.092, "volume": 65101.0}, {"date": "2022-12-06", "close": 0.09, "volume": 144882.0}, {"date": "2022-12-07", "close": 0.086, "volume": 325485.0}, {"date": "2022-12-08", "close": 0.089, "volume": 212534.0}, {"date": "2022-12-09", "close": 0.078, "volume": 1030933.0}, {"date": "2022-12-12", "close": 0.075, "volume": 973917.0}, {"date": "2022-12-13", "close": 0.075, "volume": 90000.0}, {"date": "2022-12-14", "close": 0.081, "volume": 163096.0}, {"date": "2022-12-15", "close": 0.08, "volume": 58000.0}, {"date": "2022-12-16", "close": 0.08, "volume": 235612.0}, {"date": "2022-12-19", "close": 0.076, "volume": 478872.0}, {"date": "2022-12-20", "close": 0.0725, "volume": 568141.0}, {"date": "2022-12-21", "close": 0.074, "volume": 227498.0}, {"date": "2022-12-22", "close": 0.074, "volume": 15998.0}, {"date": "2022-12-23", "close": 0.074, "volume": 311930.0}, {"date": "2022-12-28", "close": 0.072, "volume": 357842.0}, {"date": "2022-12-29", "close": 0.07, "volume": 155564.0}, {"date": "2022-12-30", "close": 0.071, "volume": 223610.0}, {"date": "2023-01-03", "close": 0.071, "volume": 52307.0}, {"date": "2023-01-04", "close": 0.062, "volume": 1494210.0}, {"date": "2023-01-05", "close": 0.06, "volume": 1842752.0}, {"date": "2023-01-06", "close": 0.06, "volume": 907552.0}, {"date": "2023-01-09", "close": 0.061, "volume": 1451493.0}, {"date": "2023-01-10", "close": 0.062, "volume": 410000.0}, {"date": "2023-01-11", "close": 0.068, "volume": 438317.0}, {"date": "2023-01-12", "close": 0.066, "volume": 91084.0}, {"date": "2023-01-13", "close": 0.068, "volume": 104333.0}, {"date": "2023-01-16", "close": 0.071, "volume": 219908.0}, {"date": "2023-01-17", "close": 0.069, "volume": 472390.0}, {"date": "2023-01-18", "close": 0.068, "volume": 435318.0}, {"date": "2023-01-19", "close": 0.063, "volume": 488764.0}, {"date": "2023-01-20", "close": 0.062, "volume": 1159437.0}, {"date": "2023-01-23", "close": 0.062, "volume": 413853.0}, {"date": "2023-01-24", "close": 0.063, "volume": 7106.0}, {"date": "2023-01-25", "close": 0.063, "volume": 302475.0}, {"date": "2023-01-27", "close": 0.064, "volume": 329546.0}, {"date": "2023-01-30", "close": 0.068, "volume": 259385.0}, {"date": "2023-01-31", "close": 0.064, "volume": 487387.0}, {"date": "2023-02-01", "close": 0.062, "volume": 329246.0}, {"date": "2023-02-02", "close": 0.061, "volume": 246939.0}, {"date": "2023-02-03", "close": 0.068, "volume": 294834.0}, {"date": "2023-02-06", "close": 0.07, "volume": 720020.0}, {"date": "2023-02-07", "close": 0.074, "volume": 263888.0}, {"date": "2023-02-08", "close": 0.074, "volume": 110314.0}, {"date": "2023-02-09", "close": 0.071, "volume": 262256.0}, {"date": "2023-02-10", "close": 0.071, "volume": 193581.0}, {"date": "2023-02-13", "close": 0.061, "volume": 4112104.0}, {"date": "2023-02-14", "close": 0.061, "volume": 504296.0}, {"date": "2023-02-15", "close": 0.06, "volume": 697297.0}, {"date": "2023-02-16", "close": 0.06, "volume": 152089.0}, {"date": "2023-02-17", "close": 0.061, "volume": 106616.0}, {"date": "2023-02-20", "close": 0.064, "volume": 325396.0}, {"date": "2023-02-21", "close": 0.062, "volume": 240202.0}, {"date": "2023-02-22", "close": 0.062, "volume": 211590.0}, {"date": "2023-02-23", "close": 0.062, "volume": 75211.0}, {"date": "2023-02-24", "close": 0.06, "volume": 189605.0}, {"date": "2023-02-27", "close": 0.059, "volume": 275085.0}, {"date": "2023-02-28", "close": 0.062, "volume": 104808.0}, {"date": "2023-03-01", "close": 0.0625, "volume": 332852.0}, {"date": "2023-03-02", "close": 0.06, "volume": 276239.0}, {"date": "2023-03-03", "close": 0.064, "volume": 101000.0}, {"date": "2023-03-06", "close": 0.061, "volume": 11919.0}, {"date": "2023-03-07", "close": 0.063, "volume": 55309.0}, {"date": "2023-03-08", "close": 0.06, "volume": 10868.0}, {"date": "2023-03-09", "close": 0.062, "volume": 353961.0}, {"date": "2023-03-10", "close": 0.065, "volume": 17593.0}, {"date": "2023-03-13", "close": 0.064, "volume": 30691.0}, {"date": "2023-03-14", "close": 0.066, "volume": 1519360.0}, {"date": "2023-03-15", "close": 0.066, "volume": 215000.0}, {"date": "2023-03-16", "close": 0.06, "volume": 456636.0}, {"date": "2023-03-17", "close": 0.063, "volume": 8000.0}, {"date": "2023-03-20", "close": 0.059, "volume": 613122.0}, {"date": "2023-03-21", "close": 0.055, "volume": 380271.0}, {"date": "2023-03-22", "close": 0.058, "volume": 227294.0}, {"date": "2023-03-23", "close": 0.058, "volume": 33007.0}, {"date": "2023-03-24", "close": 0.055, "volume": 71082.0}, {"date": "2023-03-27", "close": 0.064, "volume": 340880.0}, {"date": "2023-03-28", "close": 0.066, "volume": 185530.0}, {"date": "2023-03-29", "close": 0.067, "volume": 236589.0}, {"date": "2023-04-03", "close": 0.058, "volume": 831359.0}, {"date": "2023-04-04", "close": 0.057, "volume": 506292.0}, {"date": "2023-04-05", "close": 0.057, "volume": 486722.0}, {"date": "2023-04-06", "close": 0.062, "volume": 611396.0}, {"date": "2023-04-11", "close": 0.054, "volume": 1617965.0}, {"date": "2023-04-12", "close": 0.051, "volume": 2769738.0}, {"date": "2023-04-13", "close": 0.053, "volume": 80577.0}, {"date": "2023-04-14", "close": 0.052, "volume": 505975.0}, {"date": "2023-04-17", "close": 0.052, "volume": 573535.0}, {"date": "2023-04-18", "close": 0.055, "volume": 1313630.0}, {"date": "2023-04-19", "close": 0.052, "volume": 57435.0}, {"date": "2023-04-20", "close": 0.053, "volume": 281729.0}, {"date": "2023-04-21", "close": 0.053, "volume": 385000.0}, {"date": "2023-04-24", "close": 0.053, "volume": 165222.0}, {"date": "2023-04-26", "close": 0.052, "volume": 135134.0}, {"date": "2023-04-27", "close": 0.051, "volume": 55000.0}, {"date": "2023-04-28", "close": 0.05, "volume": 2636720.0}, {"date": "2023-05-01", "close": 0.047, "volume": 99927.0}, {"date": "2023-05-02", "close": 0.046, "volume": 1178657.0}, {"date": "2023-05-03", "close": 0.046, "volume": 250037.0}, {"date": "2023-05-04", "close": 0.047, "volume": 35019.0}, {"date": "2023-05-05", "close": 0.046, "volume": 116354.0}, {"date": "2023-05-08", "close": 0.046, "volume": 248264.0}, {"date": "2023-05-09", "close": 0.047, "volume": 53500.0}, {"date": "2023-05-10", "close": 0.046, "volume": 141750.0}, {"date": "2023-05-11", "close": 0.045, "volume": 715112.0}, {"date": "2023-05-12", "close": 0.042, "volume": 243731.0}, {"date": "2023-05-15", "close": 0.044, "volume": 212219.0}, {"date": "2023-05-16", "close": 0.047, "volume": 2314767.0}, {"date": "2023-05-17", "close": 0.047, "volume": 16000.0}, {"date": "2023-05-18", "close": 0.046, "volume": 275433.0}, {"date": "2023-05-19", "close": 0.044, "volume": 324684.0}, {"date": "2023-05-22", "close": 0.045, "volume": 73041.0}, {"date": "2023-05-23", "close": 0.044, "volume": 205309.0}, {"date": "2023-05-24", "close": 0.044, "volume": 171342.0}, {"date": "2023-05-25", "close": 0.04, "volume": 727854.0}, {"date": "2023-05-26", "close": 0.041, "volume": 81955.0}, {"date": "2023-05-29", "close": 0.0395, "volume": 502386.0}, {"date": "2023-05-30", "close": 0.041, "volume": 86950.0}, {"date": "2023-05-31", "close": 0.041, "volume": 55725.0}, {"date": "2023-06-01", "close": 0.041, "volume": 70.0}, {"date": "2023-06-02", "close": 0.04, "volume": 197721.0}, {"date": "2023-06-05", "close": 0.041, "volume": 271489.0}, {"date": "2023-06-06", "close": 0.04, "volume": 442743.0}, {"date": "2023-06-07", "close": 0.04, "volume": 100000.0}, {"date": "2023-06-09", "close": 0.041, "volume": 274512.0}, {"date": "2023-06-13", "close": 0.04, "volume": 310048.0}, {"date": "2023-06-14", "close": 0.04, "volume": 1120692.0}, {"date": "2023-06-15", "close": 0.041, "volume": 408705.0}, {"date": "2023-06-16", "close": 0.041, "volume": 515686.0}, {"date": "2023-06-19", "close": 0.04, "volume": 443150.0}, {"date": "2023-06-20", "close": 0.039, "volume": 117045.0}, {"date": "2023-06-21", "close": 0.039, "volume": 22000.0}, {"date": "2023-06-22", "close": 0.039, "volume": 85160.0}, {"date": "2023-06-23", "close": 0.039, "volume": 89850.0}, {"date": "2023-06-26", "close": 0.039, "volume": 364556.0}, {"date": "2023-06-27", "close": 0.036, "volume": 553705.0}, {"date": "2023-06-28", "close": 0.035, "volume": 301124.0}, {"date": "2023-06-29", "close": 0.036, "volume": 335567.0}, {"date": "2023-06-30", "close": 0.035, "volume": 626479.0}, {"date": "2023-07-03", "close": 0.034, "volume": 438896.0}, {"date": "2023-07-04", "close": 0.035, "volume": 246046.0}, {"date": "2023-07-05", "close": 0.036, "volume": 10214.0}, {"date": "2023-07-06", "close": 0.036, "volume": 1183.0}, {"date": "2023-07-07", "close": 0.035, "volume": 174079.0}, {"date": "2023-07-10", "close": 0.034, "volume": 201648.0}, {"date": "2023-07-12", "close": 0.035, "volume": 588588.0}, {"date": "2023-07-13", "close": 0.035, "volume": 386672.0}, {"date": "2023-07-14", "close": 0.036, "volume": 426703.0}, {"date": "2023-07-17", "close": 0.035, "volume": 225225.0}, {"date": "2023-07-18", "close": 0.037, "volume": 48040.0}, {"date": "2023-07-19", "close": 0.036, "volume": 55000.0}, {"date": "2023-07-20", "close": 0.036, "volume": 212361.0}, {"date": "2023-07-21", "close": 0.038, "volume": 771407.0}, {"date": "2023-07-24", "close": 0.038, "volume": 372293.0}, {"date": "2023-07-25", "close": 0.035, "volume": 203290.0}, {"date": "2023-07-27", "close": 0.038, "volume": 15000.0}, {"date": "2023-07-28", "close": 0.038, "volume": 126372.0}, {"date": "2023-07-31", "close": 0.038, "volume": 127189.0}, {"date": "2023-08-01", "close": 0.036, "volume": 298297.0}, {"date": "2023-08-02", "close": 0.034, "volume": 50005.0}, {"date": "2023-08-04", "close": 0.035, "volume": 2443.0}, {"date": "2023-08-08", "close": 0.039, "volume": 412355.0}, {"date": "2023-08-09", "close": 0.035, "volume": 271544.0}, {"date": "2023-08-10", "close": 0.034, "volume": 2218232.0}, {"date": "2023-08-11", "close": 0.033, "volume": 469601.0}, {"date": "2023-08-14", "close": 0.03, "volume": 2198039.0}, {"date": "2023-08-15", "close": 0.029, "volume": 264000.0}, {"date": "2023-08-16", "close": 0.03, "volume": 789143.0}, {"date": "2023-08-17", "close": 0.03, "volume": 396054.0}, {"date": "2023-08-18", "close": 0.03, "volume": 175241.0}, {"date": "2023-08-21", "close": 0.03, "volume": 452946.0}, {"date": "2023-08-22", "close": 0.03, "volume": 813173.0}, {"date": "2023-08-23", "close": 0.034, "volume": 422341.0}, {"date": "2023-08-24", "close": 0.032, "volume": 285378.0}, {"date": "2023-08-25", "close": 0.032, "volume": 189835.0}, {"date": "2023-08-28", "close": 0.032, "volume": 4545.0}, {"date": "2023-08-29", "close": 0.034, "volume": 27000.0}, {"date": "2023-08-30", "close": 0.034, "volume": 1804.0}, {"date": "2023-08-31", "close": 0.034, "volume": 40000.0}, {"date": "2023-09-01", "close": 0.03, "volume": 138963.0}, {"date": "2023-09-04", "close": 0.031, "volume": 247876.0}, {"date": "2023-09-05", "close": 0.032, "volume": 33333.0}, {"date": "2023-09-06", "close": 0.03, "volume": 541225.0}, {"date": "2023-09-07", "close": 0.033, "volume": 154597.0}, {"date": "2023-09-08", "close": 0.034, "volume": 130055.0}, {"date": "2023-09-11", "close": 0.033, "volume": 59543.0}, {"date": "2023-09-12", "close": 0.033, "volume": 32705.0}, {"date": "2023-09-13", "close": 0.032, "volume": 8545.0}, {"date": "2023-09-14", "close": 0.033, "volume": 113270.0}, {"date": "2023-09-15", "close": 0.032, "volume": 367784.0}, {"date": "2023-09-18", "close": 0.032, "volume": 374895.0}, {"date": "2023-09-19", "close": 0.033, "volume": 92388.0}, {"date": "2023-09-20", "close": 0.034, "volume": 343300.0}, {"date": "2023-09-21", "close": 0.034, "volume": 248154.0}, {"date": "2023-09-22", "close": 0.033, "volume": 37500.0}, {"date": "2023-09-25", "close": 0.032, "volume": 609516.0}, {"date": "2023-09-26", "close": 0.036, "volume": 388316.0}, {"date": "2023-09-27", "close": 0.036, "volume": 100546.0}, {"date": "2023-09-28", "close": 0.035, "volume": 122540.0}, {"date": "2023-09-29", "close": 0.036, "volume": 365586.0}, {"date": "2023-10-02", "close": 0.037, "volume": 172154.0}, {"date": "2023-10-03", "close": 0.037, "volume": 158409.0}, {"date": "2023-10-04", "close": 0.036, "volume": 101565.0}, {"date": "2023-10-06", "close": 0.035, "volume": 150000.0}, {"date": "2023-10-09", "close": 0.033, "volume": 610001.0}, {"date": "2023-10-10", "close": 0.03, "volume": 607393.0}, {"date": "2023-10-11", "close": 0.031, "volume": 437275.0}, {"date": "2023-10-12", "close": 0.031, "volume": 658995.0}, {"date": "2023-10-13", "close": 0.031, "volume": 338358.0}, {"date": "2023-10-16", "close": 0.031, "volume": 161266.0}, {"date": "2023-10-17", "close": 0.03, "volume": 261697.0}, {"date": "2023-10-18", "close": 0.028, "volume": 528103.0}, {"date": "2023-10-19", "close": 0.037, "volume": 421510.0}, {"date": "2023-10-20", "close": 0.034, "volume": 712617.0}, {"date": "2023-10-23", "close": 0.042, "volume": 2178351.0}, {"date": "2023-10-24", "close": 0.04, "volume": 1524702.0}, {"date": "2023-10-25", "close": 0.04, "volume": 709390.0}, {"date": "2023-10-26", "close": 0.036, "volume": 105000.0}, {"date": "2023-10-27", "close": 0.04, "volume": 1034972.0}, {"date": "2023-10-30", "close": 0.038, "volume": 1010057.0}, {"date": "2023-10-31", "close": 0.04, "volume": 256000.0}, {"date": "2023-11-01", "close": 0.04, "volume": 132001.0}, {"date": "2023-11-02", "close": 0.04, "volume": 290442.0}, {"date": "2023-11-03", "close": 0.039, "volume": 212239.0}, {"date": "2023-11-06", "close": 0.038, "volume": 410000.0}, {"date": "2023-11-07", "close": 0.038, "volume": 23575.0}, {"date": "2023-11-08", "close": 0.037, "volume": 343000.0}, {"date": "2023-11-09", "close": 0.034, "volume": 1765322.0}, {"date": "2023-11-10", "close": 0.038, "volume": 519141.0}, {"date": "2023-11-13", "close": 0.036, "volume": 99788.0}, {"date": "2023-11-14", "close": 0.036, "volume": 412860.0}, {"date": "2023-11-15", "close": 0.035, "volume": 141505.0}, {"date": "2023-11-16", "close": 0.036, "volume": 83187.0}, {"date": "2023-11-17", "close": 0.034, "volume": 881841.0}, {"date": "2023-11-20", "close": 0.034, "volume": 162125.0}, {"date": "2023-11-21", "close": 0.035, "volume": 344449.0}, {"date": "2023-11-22", "close": 0.035, "volume": 1450609.0}, {"date": "2023-11-23", "close": 0.036, "volume": 149301.0}, {"date": "2023-11-24", "close": 0.033, "volume": 517900.0}, {"date": "2023-11-27", "close": 0.034, "volume": 173891.0}, {"date": "2023-11-28", "close": 0.033, "volume": 300622.0}, {"date": "2023-11-29", "close": 0.033, "volume": 27011.0}, {"date": "2023-11-30", "close": 0.034, "volume": 178707.0}, {"date": "2023-12-01", "close": 0.033, "volume": 20257.0}, {"date": "2023-12-04", "close": 0.035, "volume": 672579.0}, {"date": "2023-12-05", "close": 0.033, "volume": 296136.0}, {"date": "2023-12-06", "close": 0.033, "volume": 198750.0}, {"date": "2023-12-07", "close": 0.03, "volume": 1921962.0}, {"date": "2023-12-08", "close": 0.031, "volume": 179544.0}, {"date": "2023-12-11", "close": 0.032, "volume": 154895.0}, {"date": "2023-12-12", "close": 0.032, "volume": 390001.0}, {"date": "2023-12-13", "close": 0.032, "volume": 375136.0}, {"date": "2023-12-14", "close": 0.033, "volume": 272894.0}, {"date": "2023-12-15", "close": 0.032, "volume": 290120.0}, {"date": "2023-12-18", "close": 0.031, "volume": 242605.0}, {"date": "2023-12-20", "close": 0.03, "volume": 7363.0}, {"date": "2023-12-21", "close": 0.032, "volume": 605251.0}, {"date": "2023-12-22", "close": 0.035, "volume": 528170.0}, {"date": "2023-12-27", "close": 0.036, "volume": 158890.0}, {"date": "2023-12-28", "close": 0.034, "volume": 159426.0}, {"date": "2024-01-02", "close": 0.035, "volume": 113658.0}, {"date": "2024-01-03", "close": 0.034, "volume": 69694.0}, {"date": "2024-01-04", "close": 0.034, "volume": 47273.0}, {"date": "2024-01-05", "close": 0.035, "volume": 249900.0}, {"date": "2024-01-08", "close": 0.031, "volume": 481893.0}, {"date": "2024-01-09", "close": 0.033, "volume": 250000.0}, {"date": "2024-01-10", "close": 0.032, "volume": 100000.0}, {"date": "2024-01-11", "close": 0.03, "volume": 667002.0}, {"date": "2024-01-12", "close": 0.03, "volume": 918623.0}, {"date": "2024-01-15", "close": 0.029, "volume": 768702.0}, {"date": "2024-01-16", "close": 0.029, "volume": 51.0}, {"date": "2024-01-17", "close": 0.029, "volume": 9379.0}, {"date": "2024-01-18", "close": 0.029, "volume": 100212.0}, {"date": "2024-01-19", "close": 0.026, "volume": 64500.0}, {"date": "2024-01-22", "close": 0.027, "volume": 131785.0}, {"date": "2024-01-23", "close": 0.026, "volume": 63070.0}, {"date": "2024-01-24", "close": 0.024, "volume": 381711.0}, {"date": "2024-01-25", "close": 0.032, "volume": 1623473.0}, {"date": "2024-01-29", "close": 0.032, "volume": 364670.0}, {"date": "2024-01-30", "close": 0.032, "volume": 150334.0}, {"date": "2024-01-31", "close": 0.03, "volume": 187782.0}, {"date": "2024-02-01", "close": 0.03, "volume": 123515.0}, {"date": "2024-02-02", "close": 0.031, "volume": 480480.0}, {"date": "2024-02-05", "close": 0.031, "volume": 57178.0}, {"date": "2024-02-06", "close": 0.03, "volume": 25000.0}, {"date": "2024-02-07", "close": 0.029, "volume": 79356.0}, {"date": "2024-02-08", "close": 0.028, "volume": 478807.0}, {"date": "2024-02-09", "close": 0.03, "volume": 56990.0}, {"date": "2024-02-12", "close": 0.028, "volume": 203003.0}, {"date": "2024-02-13", "close": 0.029, "volume": 344139.0}, {"date": "2024-02-14", "close": 0.029, "volume": 74172.0}, {"date": "2024-02-15", "close": 0.028, "volume": 316013.0}, {"date": "2024-02-16", "close": 0.029, "volume": 221858.0}, {"date": "2024-02-19", "close": 0.029, "volume": 250000.0}, {"date": "2024-02-20", "close": 0.027, "volume": 842759.0}, {"date": "2024-02-21", "close": 0.027, "volume": 14206.0}, {"date": "2024-02-22", "close": 0.028, "volume": 213250.0}, {"date": "2024-02-23", "close": 0.028, "volume": 94949.0}, {"date": "2024-02-26", "close": 0.026, "volume": 2118708.0}, {"date": "2024-02-27", "close": 0.026, "volume": 690613.0}, {"date": "2024-02-28", "close": 0.0245, "volume": 1431237.0}, {"date": "2024-02-29", "close": 0.024, "volume": 678929.0}, {"date": "2024-03-01", "close": 0.023, "volume": 674638.0}, {"date": "2024-03-04", "close": 0.024, "volume": 476452.0}, {"date": "2024-03-05", "close": 0.022, "volume": 552592.0}, {"date": "2024-03-06", "close": 0.02, "volume": 2946499.0}, {"date": "2024-03-07", "close": 0.021, "volume": 1247337.0}, {"date": "2024-03-08", "close": 0.024, "volume": 219468.0}, {"date": "2024-03-11", "close": 0.023, "volume": 109582.0}, {"date": "2024-03-12", "close": 0.023, "volume": 20001.0}, {"date": "2024-03-13", "close": 0.023, "volume": 187917.0}, {"date": "2024-03-14", "close": 0.023, "volume": 256601.0}, {"date": "2024-03-15", "close": 0.023, "volume": 110000.0}, {"date": "2024-03-18", "close": 0.022, "volume": 292163.0}, {"date": "2024-03-19", "close": 0.021, "volume": 755353.0}, {"date": "2024-03-20", "close": 0.023, "volume": 478750.0}, {"date": "2024-03-21", "close": 0.023, "volume": 86956.0}, {"date": "2024-03-22", "close": 0.023, "volume": 26450.0}, {"date": "2024-03-25", "close": 0.022, "volume": 96311.0}, {"date": "2024-03-26", "close": 0.023, "volume": 325700.0}, {"date": "2024-03-27", "close": 0.022, "volume": 856775.0}, {"date": "2024-03-28", "close": 0.022, "volume": 274000.0}, {"date": "2024-04-02", "close": 0.021, "volume": 125592.0}, {"date": "2024-04-03", "close": 0.022, "volume": 168432.0}, {"date": "2024-04-04", "close": 0.021, "volume": 223200.0}, {"date": "2024-04-08", "close": 0.027, "volume": 2477351.0}, {"date": "2024-04-09", "close": 0.024, "volume": 879000.0}, {"date": "2024-04-10", "close": 0.027, "volume": 511157.0}, {"date": "2024-04-11", "close": 0.027, "volume": 1011584.0}, {"date": "2024-04-12", "close": 0.027, "volume": 52637.0}, {"date": "2024-04-15", "close": 0.026, "volume": 481959.0}, {"date": "2024-04-16", "close": 0.025, "volume": 919349.0}, {"date": "2024-04-17", "close": 0.025, "volume": 157089.0}, {"date": "2024-04-18", "close": 0.025, "volume": 35148.0}, {"date": "2024-04-19", "close": 0.025, "volume": 535808.0}, {"date": "2024-04-22", "close": 0.025, "volume": 578545.0}, {"date": "2024-04-23", "close": 0.024, "volume": 276796.0}, {"date": "2024-04-24", "close": 0.024, "volume": 99340.0}, {"date": "2024-04-26", "close": 0.024, "volume": 29008.0}, {"date": "2024-04-29", "close": 0.024, "volume": 237592.0}, {"date": "2024-04-30", "close": 0.024, "volume": 100344.0}, {"date": "2024-05-02", "close": 0.027, "volume": 213218.0}, {"date": "2024-05-03", "close": 0.027, "volume": 295653.0}, {"date": "2024-05-06", "close": 0.027, "volume": 87549.0}, {"date": "2024-05-07", "close": 0.026, "volume": 319106.0}, {"date": "2024-05-08", "close": 0.025, "volume": 1359358.0}, {"date": "2024-05-09", "close": 0.024, "volume": 497.0}, {"date": "2024-05-10", "close": 0.025, "volume": 741438.0}, {"date": "2024-05-14", "close": 0.0255, "volume": 306247.0}, {"date": "2024-05-15", "close": 0.025, "volume": 139929.0}, {"date": "2024-05-16", "close": 0.025, "volume": 32669.0}, {"date": "2024-05-17", "close": 0.024, "volume": 88883.0}, {"date": "2024-05-20", "close": 0.024, "volume": 31810.0}, {"date": "2024-05-22", "close": 0.026, "volume": 378372.0}, {"date": "2024-05-23", "close": 0.027, "volume": 5541.0}, {"date": "2024-05-24", "close": 0.024, "volume": 644958.0}, {"date": "2024-05-27", "close": 0.025, "volume": 219443.0}, {"date": "2024-05-28", "close": 0.024, "volume": 679753.0}, {"date": "2024-05-29", "close": 0.024, "volume": 388948.0}, {"date": "2024-05-31", "close": 0.023, "volume": 40000.0}, {"date": "2024-06-03", "close": 0.022, "volume": 50000.0}, {"date": "2024-06-04", "close": 0.025, "volume": 446546.0}, {"date": "2024-06-05", "close": 0.025, "volume": 165284.0}, {"date": "2024-06-06", "close": 0.023, "volume": 568452.0}, {"date": "2024-06-07", "close": 0.02, "volume": 4207264.0}, {"date": "2024-06-11", "close": 0.02, "volume": 1249213.0}, {"date": "2024-06-12", "close": 0.02, "volume": 153755.0}, {"date": "2024-06-13", "close": 0.02, "volume": 134691.0}, {"date": "2024-06-14", "close": 0.02, "volume": 575239.0}, {"date": "2024-06-17", "close": 0.019, "volume": 20000.0}, {"date": "2024-06-18", "close": 0.018, "volume": 723778.0}, {"date": "2024-06-19", "close": 0.018, "volume": 208548.0}, {"date": "2024-06-20", "close": 0.019, "volume": 1621363.0}, {"date": "2024-06-21", "close": 0.021, "volume": 1507720.0}, {"date": "2024-06-24", "close": 0.018, "volume": 1208427.0}, {"date": "2024-06-25", "close": 0.016, "volume": 3110570.0}, {"date": "2024-06-26", "close": 0.018, "volume": 1418382.0}, {"date": "2024-06-27", "close": 0.017, "volume": 315088.0}, {"date": "2024-06-28", "close": 0.018, "volume": 219376.0}, {"date": "2024-07-02", "close": 0.02, "volume": 169958.0}, {"date": "2024-07-03", "close": 0.022, "volume": 933441.0}, {"date": "2024-07-04", "close": 0.02, "volume": 234022.0}, {"date": "2024-07-05", "close": 0.019, "volume": 500630.0}, {"date": "2024-07-08", "close": 0.02, "volume": 47542.0}, {"date": "2024-07-09", "close": 0.02, "volume": 42459.0}, {"date": "2024-07-10", "close": 0.02, "volume": 912974.0}, {"date": "2024-07-11", "close": 0.019, "volume": 588179.0}, {"date": "2024-07-12", "close": 0.019, "volume": 92950.0}, {"date": "2024-07-15", "close": 0.019, "volume": 65113.0}, {"date": "2024-07-16", "close": 0.023, "volume": 501076.0}, {"date": "2024-07-17", "close": 0.021, "volume": 31517.0}, {"date": "2024-07-18", "close": 0.021, "volume": 12228.0}, {"date": "2024-07-19", "close": 0.021, "volume": 21740.0}, {"date": "2024-07-22", "close": 0.021, "volume": 110000.0}, {"date": "2024-07-23", "close": 0.02, "volume": 91732.0}, {"date": "2024-07-24", "close": 0.02, "volume": 132955.0}, {"date": "2024-07-26", "close": 0.021, "volume": 205000.0}, {"date": "2024-07-29", "close": 0.021, "volume": 2700.0}, {"date": "2024-07-30", "close": 0.023, "volume": 160749.0}, {"date": "2024-07-31", "close": 0.023, "volume": 678.0}, {"date": "2024-08-01", "close": 0.028, "volume": 494502.0}, {"date": "2024-08-02", "close": 0.028, "volume": 632999.0}, {"date": "2024-08-05", "close": 0.025, "volume": 392757.0}, {"date": "2024-08-06", "close": 0.025, "volume": 20000.0}, {"date": "2024-08-07", "close": 0.026, "volume": 388780.0}, {"date": "2024-08-08", "close": 0.026, "volume": 23143.0}, {"date": "2024-08-09", "close": 0.029, "volume": 180836.0}, {"date": "2024-08-13", "close": 0.025, "volume": 67350.0}, {"date": "2024-08-14", "close": 0.025, "volume": 6293684.0}, {"date": "2024-08-15", "close": 0.024, "volume": 451140.0}, {"date": "2024-08-16", "close": 0.024, "volume": 218636.0}, {"date": "2024-08-19", "close": 0.023, "volume": 256560.0}, {"date": "2024-08-20", "close": 0.023, "volume": 2169.0}, {"date": "2024-08-21", "close": 0.022, "volume": 481536.0}, {"date": "2024-08-22", "close": 0.022, "volume": 167038.0}, {"date": "2024-08-23", "close": 0.023, "volume": 267925.0}, {"date": "2024-08-26", "close": 0.021, "volume": 445088.0}, {"date": "2024-08-27", "close": 0.022, "volume": 131913.0}, {"date": "2024-08-30", "close": 0.023, "volume": 21796.0}, {"date": "2024-09-02", "close": 0.024, "volume": 50246.0}, {"date": "2024-09-03", "close": 0.024, "volume": 329875.0}, {"date": "2024-09-04", "close": 0.025, "volume": 128165.0}, {"date": "2024-09-05", "close": 0.024, "volume": 23280.0}, {"date": "2024-09-06", "close": 0.025, "volume": 105400.0}, {"date": "2024-09-09", "close": 0.025, "volume": 40000.0}, {"date": "2024-09-10", "close": 0.023, "volume": 298106.0}, {"date": "2024-09-11", "close": 0.025, "volume": 208900.0}, {"date": "2024-09-12", "close": 0.023, "volume": 566789.0}, {"date": "2024-09-13", "close": 0.023, "volume": 92737.0}, {"date": "2024-09-16", "close": 0.023, "volume": 50000.0}, {"date": "2024-09-17", "close": 0.022, "volume": 249500.0}, {"date": "2024-09-18", "close": 0.023, "volume": 502280.0}, {"date": "2024-09-19", "close": 0.023, "volume": 238844.0}, {"date": "2024-09-20", "close": 0.022, "volume": 289508.0}, {"date": "2024-09-23", "close": 0.023, "volume": 64508.0}, {"date": "2024-09-24", "close": 0.024, "volume": 149074.0}, {"date": "2024-09-25", "close": 0.025, "volume": 13842.0}, {"date": "2024-09-26", "close": 0.027, "volume": 498200.0}, {"date": "2024-09-30", "close": 0.027, "volume": 7000.0}, {"date": "2024-10-01", "close": 0.027, "volume": 153138.0}, {"date": "2024-10-02", "close": 0.028, "volume": 252324.0}, {"date": "2024-10-04", "close": 0.028, "volume": 140570.0}, {"date": "2024-10-08", "close": 0.028, "volume": 175671.0}, {"date": "2024-10-09", "close": 0.028, "volume": 312062.0}, {"date": "2024-10-10", "close": 0.03, "volume": 50000.0}, {"date": "2024-10-11", "close": 0.032, "volume": 266956.0}, {"date": "2024-10-14", "close": 0.031, "volume": 761375.0}, {"date": "2024-10-15", "close": 0.031, "volume": 302461.0}, {"date": "2024-10-16", "close": 0.03, "volume": 52937.0}, {"date": "2024-10-17", "close": 0.03, "volume": 159414.0}, {"date": "2024-10-21", "close": 0.03, "volume": 35706.0}, {"date": "2024-10-22", "close": 0.03, "volume": 252506.0}, {"date": "2024-10-23", "close": 0.029, "volume": 17500.0}, {"date": "2024-10-24", "close": 0.03, "volume": 161685.0}, {"date": "2024-10-25", "close": 0.028, "volume": 700339.0}, {"date": "2024-10-28", "close": 0.028, "volume": 410336.0}, {"date": "2024-10-29", "close": 0.03, "volume": 330821.0}, {"date": "2024-11-01", "close": 0.03, "volume": 11.0}, {"date": "2024-11-04", "close": 0.027, "volume": 335397.0}, {"date": "2024-11-05", "close": 0.029, "volume": 67910.0}, {"date": "2024-11-06", "close": 0.036, "volume": 1169514.0}, {"date": "2024-11-07", "close": 0.037, "volume": 889575.0}, {"date": "2024-11-08", "close": 0.035, "volume": 969745.0}, {"date": "2024-11-11", "close": 0.034, "volume": 33836.0}, {"date": "2024-11-12", "close": 0.035, "volume": 252184.0}, {"date": "2024-11-13", "close": 0.034, "volume": 300002.0}, {"date": "2024-11-14", "close": 0.034, "volume": 279677.0}, {"date": "2024-11-15", "close": 0.034, "volume": 25000.0}, {"date": "2024-11-18", "close": 0.034, "volume": 590874.0}, {"date": "2024-11-20", "close": 0.034, "volume": 44092.0}, {"date": "2024-11-21", "close": 0.033, "volume": 155150.0}, {"date": "2024-11-22", "close": 0.034, "volume": 673387.0}, {"date": "2024-11-25", "close": 0.033, "volume": 14806.0}, {"date": "2024-11-26", "close": 0.034, "volume": 147600.0}, {"date": "2024-11-27", "close": 0.031, "volume": 299919.0}, {"date": "2024-11-29", "close": 0.031, "volume": 107304.0}, {"date": "2024-12-03", "close": 0.03, "volume": 138731.0}, {"date": "2024-12-04", "close": 0.028, "volume": 1222251.0}, {"date": "2024-12-05", "close": 0.029, "volume": 854938.0}, {"date": "2024-12-06", "close": 0.029, "volume": 288149.0}, {"date": "2024-12-10", "close": 0.024, "volume": 1355351.0}, {"date": "2024-12-11", "close": 0.021, "volume": 3745497.0}, {"date": "2024-12-12", "close": 0.025, "volume": 1062367.0}, {"date": "2024-12-13", "close": 0.026, "volume": 304000.0}, {"date": "2024-12-16", "close": 0.026, "volume": 19250.0}, {"date": "2024-12-17", "close": 0.024, "volume": 632002.0}, {"date": "2024-12-18", "close": 0.025, "volume": 174248.0}, {"date": "2024-12-23", "close": 0.025, "volume": 247458.0}, {"date": "2024-12-24", "close": 0.025, "volume": 199468.0}, {"date": "2024-12-27", "close": 0.025, "volume": 1157115.0}, {"date": "2024-12-30", "close": 0.027, "volume": 10000.0}, {"date": "2025-01-03", "close": 0.024, "volume": 586520.0}, {"date": "2025-01-06", "close": 0.024, "volume": 258000.0}, {"date": "2025-01-07", "close": 0.024, "volume": 5000.0}, {"date": "2025-01-09", "close": 0.024, "volume": 333826.0}, {"date": "2025-01-10", "close": 0.025, "volume": 40520.0}, {"date": "2025-01-13", "close": 0.025, "volume": 350250.0}, {"date": "2025-01-14", "close": 0.026, "volume": 208000.0}, {"date": "2025-01-15", "close": 0.026, "volume": 1061314.0}, {"date": "2025-01-16", "close": 0.026, "volume": 25272.0}, {"date": "2025-01-17", "close": 0.026, "volume": 17982.0}, {"date": "2025-01-20", "close": 0.027, "volume": 200000.0}, {"date": "2025-01-21", "close": 0.027, "volume": 80000.0}, {"date": "2025-01-22", "close": 0.027, "volume": 9249.0}, {"date": "2025-01-23", "close": 0.025, "volume": 98430.0}, {"date": "2025-01-24", "close": 0.025, "volume": 192886.0}, {"date": "2025-01-28", "close": 0.025, "volume": 3136.0}, {"date": "2025-01-29", "close": 0.024, "volume": 510.0}, {"date": "2025-01-30", "close": 0.024, "volume": 551816.0}, {"date": "2025-01-31", "close": 0.025, "volume": 80000.0}, {"date": "2025-02-03", "close": 0.024, "volume": 85741.0}, {"date": "2025-02-04", "close": 0.023, "volume": 95315.0}, {"date": "2025-02-05", "close": 0.025, "volume": 117721.0}, {"date": "2025-02-07", "close": 0.026, "volume": 45005.0}, {"date": "2025-02-10", "close": 0.025, "volume": 90350.0}, {"date": "2025-02-11", "close": 0.024, "volume": 55662.0}, {"date": "2025-02-12", "close": 0.025, "volume": 45075.0}, {"date": "2025-02-13", "close": 0.026, "volume": 130448.0}, {"date": "2025-02-17", "close": 0.023, "volume": 2418097.0}, {"date": "2025-02-18", "close": 0.021, "volume": 1216542.0}, {"date": "2025-02-19", "close": 0.0225, "volume": 88889.0}, {"date": "2025-02-20", "close": 0.022, "volume": 1677212.0}, {"date": "2025-02-21", "close": 0.024, "volume": 479701.0}, {"date": "2025-02-24", "close": 0.023, "volume": 1228408.0}, {"date": "2025-02-25", "close": 0.021, "volume": 1370082.0}, {"date": "2025-02-26", "close": 0.022, "volume": 199998.0}, {"date": "2025-02-27", "close": 0.023, "volume": 465125.0}, {"date": "2025-02-28", "close": 0.02, "volume": 640288.0}, {"date": "2025-03-03", "close": 0.02, "volume": 48573.0}, {"date": "2025-03-07", "close": 0.019, "volume": 690563.0}, {"date": "2025-03-10", "close": 0.018, "volume": 2391054.0}, {"date": "2025-03-11", "close": 0.016, "volume": 1419951.0}, {"date": "2025-03-12", "close": 0.018, "volume": 552770.0}, {"date": "2025-03-13", "close": 0.019, "volume": 128680.0}, {"date": "2025-03-14", "close": 0.018, "volume": 300000.0}, {"date": "2025-03-18", "close": 0.019, "volume": 528743.0}, {"date": "2025-03-19", "close": 0.019, "volume": 15000.0}, {"date": "2025-03-21", "close": 0.021, "volume": 48367.0}, {"date": "2025-03-24", "close": 0.019, "volume": 70000.0}, {"date": "2025-03-25", "close": 0.02, "volume": 250000.0}, {"date": "2025-03-26", "close": 0.019, "volume": 152800.0}, {"date": "2025-03-27", "close": 0.018, "volume": 247200.0}, {"date": "2025-03-28", "close": 0.018, "volume": 20996.0}, {"date": "2025-03-31", "close": 0.019, "volume": 137696.0}, {"date": "2025-04-02", "close": 0.019, "volume": 234834.0}, {"date": "2025-04-03", "close": 0.018, "volume": 58500.0}, {"date": "2025-04-04", "close": 0.018, "volume": 276390.0}, {"date": "2025-04-07", "close": 0.018, "volume": 69785.0}, {"date": "2025-04-08", "close": 0.016, "volume": 345000.0}, {"date": "2025-04-09", "close": 0.018, "volume": 13506.0}, {"date": "2025-04-10", "close": 0.018, "volume": 729128.0}, {"date": "2025-04-11", "close": 0.018, "volume": 20000.0}, {"date": "2025-04-14", "close": 0.019, "volume": 366696.0}, {"date": "2025-04-16", "close": 0.018, "volume": 59424.0}, {"date": "2025-04-17", "close": 0.018, "volume": 1619498.0}, {"date": "2025-04-22", "close": 0.016, "volume": 27502.0}, {"date": "2025-04-23", "close": 0.017, "volume": 37995.0}, {"date": "2025-04-24", "close": 0.018, "volume": 148431.0}, {"date": "2025-04-28", "close": 0.018, "volume": 70000.0}, {"date": "2025-04-29", "close": 0.017, "volume": 113252.0}, {"date": "2025-04-30", "close": 0.018, "volume": 512171.0}, {"date": "2025-05-02", "close": 0.017, "volume": 128453.0}, {"date": "2025-05-05", "close": 0.017, "volume": 180222.0}, {"date": "2025-05-06", "close": 0.016, "volume": 91570.0}, {"date": "2025-05-07", "close": 0.017, "volume": 119727.0}, {"date": "2025-05-08", "close": 0.017, "volume": 65783.0}, {"date": "2025-05-09", "close": 0.017, "volume": 37680.0}, {"date": "2025-05-12", "close": 0.017, "volume": 94809.0}, {"date": "2025-05-13", "close": 0.016, "volume": 600000.0}, {"date": "2025-05-14", "close": 0.016, "volume": 120506.0}, {"date": "2025-05-15", "close": 0.015, "volume": 135214.0}, {"date": "2025-05-16", "close": 0.018, "volume": 121501.0}, {"date": "2025-05-19", "close": 0.0175, "volume": 227377.0}, {"date": "2025-05-20", "close": 0.018, "volume": 308610.0}, {"date": "2025-05-21", "close": 0.019, "volume": 360600.0}, {"date": "2025-05-22", "close": 0.017, "volume": 707542.0}, {"date": "2025-05-23", "close": 0.016, "volume": 100000.0}, {"date": "2025-05-26", "close": 0.018, "volume": 106985.0}, {"date": "2025-05-27", "close": 0.018, "volume": 948.0}, {"date": "2025-05-28", "close": 0.017, "volume": 266729.0}, {"date": "2025-05-29", "close": 0.017, "volume": 190866.0}, {"date": "2025-05-30", "close": 0.018, "volume": 130000.0}, {"date": "2025-06-03", "close": 0.017, "volume": 149809.0}, {"date": "2025-06-04", "close": 0.016, "volume": 1959464.0}, {"date": "2025-06-05", "close": 0.02, "volume": 3182621.0}, {"date": "2025-06-06", "close": 0.02, "volume": 1557955.0}, {"date": "2025-06-10", "close": 0.018, "volume": 1016409.0}, {"date": "2025-06-11", "close": 0.018, "volume": 1620743.0}, {"date": "2025-06-12", "close": 0.018, "volume": 17136.0}, {"date": "2025-06-13", "close": 0.018, "volume": 337404.0}, {"date": "2025-06-16", "close": 0.0165, "volume": 605434.0}, {"date": "2025-06-17", "close": 0.016, "volume": 477993.0}, {"date": "2025-06-18", "close": 0.015, "volume": 40000.0}, {"date": "2025-06-19", "close": 0.015, "volume": 107637.0}, {"date": "2025-06-20", "close": 0.015, "volume": 601317.0}, {"date": "2025-06-23", "close": 0.016, "volume": 457016.0}, {"date": "2025-06-24", "close": 0.015, "volume": 934724.0}, {"date": "2025-06-25", "close": 0.019, "volume": 2327053.0}, {"date": "2025-06-26", "close": 0.019, "volume": 530664.0}, {"date": "2025-06-27", "close": 0.02, "volume": 418612.0}, {"date": "2025-06-30", "close": 0.017, "volume": 502898.0}, {"date": "2025-07-01", "close": 0.017, "volume": 35500.0}, {"date": "2025-07-02", "close": 0.017, "volume": 21496.0}, {"date": "2025-07-03", "close": 0.019, "volume": 946671.0}, {"date": "2025-07-04", "close": 0.019, "volume": 385248.0}, {"date": "2025-07-07", "close": 0.02, "volume": 50001.0}, {"date": "2025-07-08", "close": 0.018, "volume": 300000.0}, {"date": "2025-07-09", "close": 0.018, "volume": 1.0}, {"date": "2025-07-10", "close": 0.018, "volume": 649996.0}, {"date": "2025-07-11", "close": 0.019, "volume": 781076.0}, {"date": "2025-07-14", "close": 0.02, "volume": 287804.0}, {"date": "2025-07-15", "close": 0.022, "volume": 1254480.0}, {"date": "2025-07-16", "close": 0.023, "volume": 1371721.0}, {"date": "2025-07-17", "close": 0.024, "volume": 284611.0}, {"date": "2025-07-18", "close": 0.025, "volume": 1671002.0}, {"date": "2025-07-21", "close": 0.027, "volume": 5361.0}, {"date": "2025-07-22", "close": 0.032, "volume": 2341038.0}, {"date": "2025-07-23", "close": 0.032, "volume": 466648.0}, {"date": "2025-07-24", "close": 0.0325, "volume": 22129.0}, {"date": "2025-07-25", "close": 0.031, "volume": 737449.0}, {"date": "2025-07-28", "close": 0.03, "volume": 157295.0}, {"date": "2025-07-29", "close": 0.037, "volume": 3285402.0}, {"date": "2025-07-30", "close": 0.034, "volume": 1450157.0}, {"date": "2025-07-31", "close": 0.033, "volume": 653239.0}, {"date": "2025-08-01", "close": 0.033, "volume": 3499602.0}, {"date": "2025-08-04", "close": 0.031, "volume": 1818108.0}, {"date": "2025-08-05", "close": 0.03, "volume": 283458.0}, {"date": "2025-08-06", "close": 0.031, "volume": 504683.0}, {"date": "2025-08-07", "close": 0.032, "volume": 322092.0}, {"date": "2025-08-08", "close": 0.03, "volume": 977639.0}, {"date": "2025-08-11", "close": 0.033, "volume": 139697.0}, {"date": "2025-08-12", "close": 0.033, "volume": 279865.0}, {"date": "2025-08-13", "close": 0.03, "volume": 829484.0}, {"date": "2025-08-14", "close": 0.03, "volume": 211962.0}, {"date": "2025-08-15", "close": 0.034, "volume": 201755.0}, {"date": "2025-08-18", "close": 0.032, "volume": 110335.0}, {"date": "2025-08-19", "close": 0.032, "volume": 96803.0}, {"date": "2025-08-20", "close": 0.03, "volume": 487460.0}, {"date": "2025-08-21", "close": 0.032, "volume": 122849.0}, {"date": "2025-08-22", "close": 0.0325, "volume": 328674.0}, {"date": "2025-08-25", "close": 0.03, "volume": 248034.0}, {"date": "2025-08-26", "close": 0.031, "volume": 35401.0}, {"date": "2025-08-27", "close": 0.031, "volume": 246001.0}, {"date": "2025-08-28", "close": 0.034, "volume": 1479013.0}, {"date": "2025-08-29", "close": 0.031, "volume": 109246.0}, {"date": "2025-09-01", "close": 0.03, "volume": 332500.0}, {"date": "2025-09-02", "close": 0.031, "volume": 51697.0}, {"date": "2025-09-03", "close": 0.032, "volume": 279475.0}, {"date": "2025-09-04", "close": 0.034, "volume": 271706.0}, {"date": "2025-09-05", "close": 0.032, "volume": 31002.0}, {"date": "2025-09-08", "close": 0.0335, "volume": 286500.0}, {"date": "2025-09-09", "close": 0.033, "volume": 149543.0}, {"date": "2025-09-10", "close": 0.0335, "volume": 191000.0}, {"date": "2025-09-12", "close": 0.032, "volume": 358861.0}, {"date": "2025-09-15", "close": 0.03, "volume": 568653.0}, {"date": "2025-09-16", "close": 0.03, "volume": 265292.0}, {"date": "2025-09-17", "close": 0.03, "volume": 365000.0}, {"date": "2025-09-18", "close": 0.029, "volume": 299691.0}, {"date": "2025-09-19", "close": 0.029, "volume": 746746.0}, {"date": "2025-09-22", "close": 0.03, "volume": 317706.0}, {"date": "2025-09-25", "close": 0.033, "volume": 436583.0}, {"date": "2025-09-26", "close": 0.031, "volume": 108921.0}, {"date": "2025-09-29", "close": 0.031, "volume": 283372.0}, {"date": "2025-09-30", "close": 0.026, "volume": 354184.0}, {"date": "2025-10-01", "close": 0.029, "volume": 988996.0}, {"date": "2025-10-02", "close": 0.027, "volume": 593001.0}, {"date": "2025-10-03", "close": 0.026, "volume": 486439.0}, {"date": "2025-10-06", "close": 0.026, "volume": 371802.0}, {"date": "2025-10-07", "close": 0.026, "volume": 380749.0}, {"date": "2025-10-09", "close": 0.024, "volume": 937699.0}, {"date": "2025-10-10", "close": 0.025, "volume": 1584533.0}, {"date": "2025-10-13", "close": 0.027, "volume": 1133344.0}, {"date": "2025-10-14", "close": 0.026, "volume": 1781684.0}, {"date": "2025-10-15", "close": 0.026, "volume": 3081689.0}, {"date": "2025-10-16", "close": 0.026, "volume": 1021195.0}, {"date": "2025-10-17", "close": 0.022, "volume": 2430416.0}, {"date": "2025-10-20", "close": 0.025, "volume": 1113278.0}, {"date": "2025-10-21", "close": 0.025, "volume": 478943.0}, {"date": "2025-10-24", "close": 0.038, "volume": 23325097.0}, {"date": "2025-10-27", "close": 0.039, "volume": 4418918.0}, {"date": "2025-10-28", "close": 0.036, "volume": 1943167.0}, {"date": "2025-10-29", "close": 0.035, "volume": 1680109.0}, {"date": "2025-10-30", "close": 0.032, "volume": 2196938.0}, {"date": "2025-10-31", "close": 0.033, "volume": 546947.0}, {"date": "2025-11-03", "close": 0.032, "volume": 1153793.0}, {"date": "2025-11-04", "close": 0.032, "volume": 93446.0}, {"date": "2025-11-05", "close": 0.031, "volume": 1371795.0}, {"date": "2025-11-06", "close": 0.032, "volume": 30328.0}, {"date": "2025-11-07", "close": 0.031, "volume": 105446.0}, {"date": "2025-11-10", "close": 0.031, "volume": 160592.0}, {"date": "2025-11-11", "close": 0.032, "volume": 518192.0}, {"date": "2025-11-12", "close": 0.031, "volume": 320993.0}, {"date": "2025-11-13", "close": 0.031, "volume": 408060.0}, {"date": "2025-11-14", "close": 0.03, "volume": 2915798.0}, {"date": "2025-11-17", "close": 0.031, "volume": 470750.0}, {"date": "2025-11-18", "close": 0.032, "volume": 136324.0}, {"date": "2025-11-19", "close": 0.032, "volume": 1413106.0}, {"date": "2025-11-20", "close": 0.034, "volume": 691892.0}, {"date": "2025-11-21", "close": 0.031, "volume": 1004235.0}, {"date": "2025-11-24", "close": 0.031, "volume": 705486.0}, {"date": "2025-11-25", "close": 0.03, "volume": 281074.0}, {"date": "2025-11-26", "close": 0.03, "volume": 344434.0}, {"date": "2025-11-27", "close": 0.03, "volume": 31337.0}, {"date": "2025-11-28", "close": 0.028, "volume": 227918.0}, {"date": "2025-12-01", "close": 0.03, "volume": 162415.0}, {"date": "2025-12-02", "close": 0.031, "volume": 547219.0}, {"date": "2025-12-03", "close": 0.032, "volume": 1021722.0}, {"date": "2025-12-04", "close": 0.032, "volume": 1631423.0}, {"date": "2025-12-05", "close": 0.033, "volume": 728683.0}, {"date": "2025-12-08", "close": 0.0325, "volume": 49088.0}, {"date": "2025-12-09", "close": 0.03, "volume": 224990.0}, {"date": "2025-12-10", "close": 0.03, "volume": 801763.0}, {"date": "2025-12-11", "close": 0.03, "volume": 386968.0}, {"date": "2025-12-12", "close": 0.03, "volume": 298690.0}, {"date": "2025-12-15", "close": 0.03, "volume": 302338.0}, {"date": "2025-12-16", "close": 0.029, "volume": 235140.0}, {"date": "2025-12-17", "close": 0.029, "volume": 52096.0}, {"date": "2025-12-18", "close": 0.028, "volume": 383392.0}, {"date": "2025-12-19", "close": 0.03, "volume": 66266.0}, {"date": "2025-12-22", "close": 0.03, "volume": 238604.0}, {"date": "2025-12-23", "close": 0.03, "volume": 603119.0}, {"date": "2025-12-24", "close": 0.032, "volume": 351376.0}, {"date": "2025-12-29", "close": 0.03, "volume": 371349.0}, {"date": "2025-12-30", "close": 0.032, "volume": 19566.0}, {"date": "2026-01-02", "close": 0.0305, "volume": 73000.0}, {"date": "2026-01-05", "close": 0.032, "volume": 468603.0}, {"date": "2026-01-06", "close": 0.031, "volume": 133085.0}, {"date": "2026-01-07", "close": 0.032, "volume": 50667.0}, {"date": "2026-01-08", "close": 0.032, "volume": 457087.0}, {"date": "2026-01-09", "close": 0.031, "volume": 182177.0}, {"date": "2026-01-12", "close": 0.03, "volume": 464751.0}, {"date": "2026-01-13", "close": 0.031, "volume": 26844.0}, {"date": "2026-01-14", "close": 0.03, "volume": 27898.0}, {"date": "2026-01-15", "close": 0.032, "volume": 149267.0}, {"date": "2026-01-16", "close": 0.032, "volume": 143048.0}, {"date": "2026-01-19", "close": 0.031, "volume": 30887.0}, {"date": "2026-01-20", "close": 0.031, "volume": 20364.0}, {"date": "2026-01-21", "close": 0.03, "volume": 143064.0}, {"date": "2026-01-22", "close": 0.03, "volume": 712077.0}, {"date": "2026-01-23", "close": 0.03, "volume": 38000.0}, {"date": "2026-01-27", "close": 0.03, "volume": 228521.0}, {"date": "2026-01-28", "close": 0.03, "volume": 43131.0}, {"date": "2026-01-29", "close": 0.028, "volume": 539949.0}, {"date": "2026-01-30", "close": 0.027, "volume": 593965.0}, {"date": "2026-02-02", "close": 0.028, "volume": 157477.0}, {"date": "2026-02-03", "close": 0.028, "volume": 100000.0}, {"date": "2026-02-04", "close": 0.028, "volume": 236097.0}, {"date": "2026-02-05", "close": 0.029, "volume": 172997.0}, {"date": "2026-02-06", "close": 0.028, "volume": 228836.0}, {"date": "2026-02-09", "close": 0.027, "volume": 95248.0}, {"date": "2026-02-10", "close": 0.028, "volume": 33069.0}, {"date": "2026-02-11", "close": 0.03, "volume": 117757.0}, {"date": "2026-02-12", "close": 0.028, "volume": 72563.0}, {"date": "2026-02-13", "close": 0.028, "volume": 95105.0}, {"date": "2026-02-16", "close": 0.03, "volume": 536174.0}, {"date": "2026-02-18", "close": 0.029, "volume": 63970.0}, {"date": "2026-02-19", "close": 0.028, "volume": 2074334.0}, {"date": "2026-02-20", "close": 0.028, "volume": 281348.0}, {"date": "2026-02-23", "close": 0.028, "volume": 451528.0}, {"date": "2026-02-24", "close": 0.028, "volume": 20761.0}, {"date": "2026-02-25", "close": 0.03, "volume": 472611.0}, {"date": "2026-02-26", "close": 0.029, "volume": 23056.0}, {"date": "2026-02-27", "close": 0.027, "volume": 248975.0}, {"date": "2026-03-02", "close": 0.029, "volume": 808897.0}, {"date": "2026-03-03", "close": 0.029, "volume": 545582.0}, {"date": "2026-03-04", "close": 0.029, "volume": 475470.0}, {"date": "2026-03-05", "close": 0.032, "volume": 4783987.0}, {"date": "2026-03-06", "close": 0.03, "volume": 785243.0}, {"date": "2026-03-09", "close": 0.029, "volume": 862995.0}, {"date": "2026-03-10", "close": 0.03, "volume": 165000.0}, {"date": "2026-03-11", "close": 0.029, "volume": 28642.0}, {"date": "2026-03-12", "close": 0.029, "volume": 160296.0}, {"date": "2026-03-13", "close": 0.029, "volume": 25129.0}, {"date": "2026-03-16", "close": 0.028, "volume": 560525.0}, {"date": "2026-03-17", "close": 0.027, "volume": 576494.0}, {"date": "2026-03-18", "close": 0.025, "volume": 311804.0}, {"date": "2026-03-19", "close": 0.023, "volume": 295150.0}, {"date": "2026-03-20", "close": 0.025, "volume": 35879.0}, {"date": "2026-03-23", "close": 0.022, "volume": 863831.0}, {"date": "2026-03-24", "close": 0.022, "volume": 294493.0}, {"date": "2026-03-26", "close": 0.025, "volume": 48671.0}, {"date": "2026-03-27", "close": 0.025, "volume": 374984.0}, {"date": "2026-03-30", "close": 0.024, "volume": 250000.0}, {"date": "2026-04-01", "close": 0.025, "volume": 53134.0}, {"date": "2026-04-02", "close": 0.028, "volume": 234260.0}, {"date": "2026-04-07", "close": 0.028, "volume": 33699.0}, {"date": "2026-04-08", "close": 0.025, "volume": 100000.0}, {"date": "2026-04-09", "close": 0.024, "volume": 359413.0}, {"date": "2026-04-10", "close": 0.024, "volume": 251849.0}, {"date": "2026-04-13", "close": 0.023, "volume": 48984.0}, {"date": "2026-04-14", "close": 0.028, "volume": 499000.0}, {"date": "2026-04-15", "close": 0.024, "volume": 83004.0}, {"date": "2026-04-16", "close": 0.025, "volume": 452127.0}, {"date": "2026-04-17", "close": 0.026, "volume": 697013.0}, {"date": "2026-04-20", "close": 0.03, "volume": 734024.0}, {"date": "2026-04-21", "close": 0.03, "volume": 20957.0}, {"date": "2026-04-22", "close": 0.03, "volume": 103375.0}, {"date": "2026-04-23", "close": 0.029, "volume": 52275.0}, {"date": "2026-04-24", "close": 0.03, "volume": 1056700.0}, {"date": "2026-04-27", "close": 0.03, "volume": 410963.0}, {"date": "2026-04-28", "close": 0.033, "volume": 82017.0}, {"date": "2026-04-29", "close": 0.033, "volume": 790000.0}, {"date": "2026-04-30", "close": 0.034, "volume": 1192244.0}, {"date": "2026-05-01", "close": 0.034, "volume": 681340.0}, {"date": "2026-05-04", "close": 0.033, "volume": 1164240.0}, {"date": "2026-05-05", "close": 0.036, "volume": 2281681.0}, {"date": "2026-05-06", "close": 0.035, "volume": 911738.0}, {"date": "2026-05-07", "close": 0.037, "volume": 1494653.0}, {"date": "2026-05-12", "close": 0.05, "volume": 33005641.0}, {"date": "2026-05-13", "close": 0.05, "volume": 5803712.0}, {"date": "2026-05-14", "close": 0.055, "volume": 7356909.0}, {"date": "2026-05-15", "close": 0.048, "volume": 2998090.0}, {"date": "2026-05-18", "close": 0.047, "volume": 2218878.0}, {"date": "2026-05-19", "close": 0.05, "volume": 2382970.0}, {"date": "2026-05-20", "close": 0.042, "volume": 8087510.0}, {"date": "2026-05-21", "close": 0.046, "volume": 3680193.0}, {"date": "2026-05-22", "close": 0.055, "volume": 123204504.0}, {"date": "2026-05-25", "close": 0.049, "volume": 10008781.0}, {"date": "2026-05-26", "close": 0.048, "volume": 3292423.0}, {"date": "2026-05-27", "close": 0.045, "volume": 3688837.0}, {"date": "2026-05-28", "close": 0.043, "volume": 292236.0}, {"date": "2026-05-29", "close": 0.05, "volume": 2383620.0}, {"date": "2026-06-01", "close": 0.049, "volume": 641636.0}, {"date": "2026-06-02", "close": 0.049, "volume": 5269911.0}, {"date": "2026-06-03", "close": 0.045, "volume": 2632068.0}, {"date": "2026-06-04", "close": 0.041, "volume": 2739076.0}, {"date": "2026-06-05", "close": 0.039, "volume": 3648547.0}, {"date": "2026-06-09", "close": 0.04, "volume": 2071819.0}, {"date": "2026-06-10", "close": 0.04, "volume": 1055522.0}, {"date": "2026-06-11", "close": 0.037, "volume": 340473.0}, {"date": "2026-06-12", "close": 0.036, "volume": 775246.0}, {"date": "2026-06-15", "close": 0.0385, "volume": 425527.0}, {"date": "2026-06-16", "close": 0.037, "volume": 370398.0}, {"date": "2026-06-17", "close": 0.037, "volume": 104731.0}, {"date": "2026-06-18", "close": 0.038, "volume": 30315.0}, {"date": "2026-06-19", "close": 0.037, "volume": 145551.0}, {"date": "2026-06-22", "close": 0.034, "volume": 936508.0}, {"date": "2026-06-23", "close": 0.028, "volume": 6995755.0}, {"date": "2026-06-24", "close": 0.031, "volume": 3933278.0}, {"date": "2026-06-25", "close": 0.031, "volume": 611919.0}, {"date": "2026-06-26", "close": 0.03, "volume": 386595.0}, {"date": "2026-06-29", "close": 0.032, "volume": 3745698.0}, {"date": "2026-06-30", "close": 0.036, "volume": 970378.0}, {"date": "2026-07-01", "close": 0.034, "volume": 2734966.0}, {"date": "2026-07-02", "close": 0.035, "volume": 3101618.0}, {"date": "2026-07-03", "close": 0.034, "volume": 1632300.0}, {"date": "2026-07-06", "close": 0.036, "volume": 2373215.0}, {"date": "2026-07-07", "close": 0.037, "volume": 98575.0}, {"date": "2026-07-08", "close": 0.037, "volume": 2088443.0}, {"date": "2026-07-09", "close": 0.034, "volume": 88823.0}, {"date": "2026-07-10", "close": 0.034, "volume": 386677.0}, {"date": "2026-07-13", "close": 0.028, "volume": 8890959.0}, {"date": "2026-07-14", "close": 0.025, "volume": 2496485.0}, {"date": "2026-07-15", "close": 0.027, "volume": 2335498.0}, {"date": "2026-07-16", "close": 0.026, "volume": 813610.0}, {"date": "2026-07-21", "close": 0.028, "volume": 18210825.0}, {"date": "2026-07-22", "close": 0.027, "volume": 2874119.0}, {"date": "2026-07-23", "close": 0.024, "volume": 2563622.0}, {"date": "2026-07-24", "close": 0.023, "volume": 4996967.0}, {"date": "2026-07-27", "close": 0.024, "volume": 2048610.0}, {"date": "2026-07-28", "close": 0.022, "volume": 853549.0}, {"date": "2026-07-29", "close": 0.026, "volume": 1220866.0}, {"date": "2026-07-30", "close": 0.025, "volume": 1863151.0}, {"date": "2026-07-31", "close": 0.023, "volume": 1115152.0}, {"date": "2026-08-03", "close": 0.023, "volume": 886200.0}, {"date": "2026-08-04", "close": 0.023, "volume": 1109325.0}, {"date": "2026-08-05", "close": 0.023, "volume": 334473.0}, {"date": "2026-08-06", "close": 0.022, "volume": 307699.0}, {"date": "2026-08-07", "close": 0.022, "volume": 2319450.0}, {"date": "2026-08-10", "close": 0.028, "volume": 4720599.0}, {"date": "2026-08-11", "close": 0.027, "volume": 1198380.0}, {"date": "2026-08-12", "close": 0.025, "volume": 315662.0}, {"date": "2026-08-13", "close": 0.024, "volume": 731652.0}, {"date": "2026-08-14", "close": 0.023, "volume": 1108777.0}, {"date": "2026-08-17", "close": 0.023, "volume": 919223.0}, {"date": "2026-08-18", "close": 0.022, "volume": 544047.0}, {"date": "2026-08-19", "close": 0.022, "volume": 587143.0}, {"date": "2026-08-20", "close": 0.024, "volume": 257967.0}, {"date": "2026-08-21", "close": 0.021, "volume": 1935577.0}, {"date": "2026-08-25", "close": 0.022, "volume": 11342344.0}, {"date": "2026-08-26", "close": 0.023, "volume": 1521486.0}, {"date": "2026-08-27", "close": 0.022, "volume": 6244018.0}, {"date": "2026-08-28", "close": 0.022, "volume": 1697691.0}, {"date": "2026-08-31", "close": 0.021, "volume": 1578901.0}, {"date": "2026-09-01", "close": 0.02, "volume": 1421637.0}, {"date": "2026-09-02", "close": 0.02, "volume": 829650.0}, {"date": "2026-09-03", "close": 0.021, "volume": 948807.0}, {"date": "2026-09-04", "close": 0.0205, "volume": 1139112.0}, {"date": "2026-09-07", "close": 0.021, "volume": 825134.0}], "refreshing": true}