{"ticker": "ICE", "overview": {"name": "Icetana Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ICE", "has_prices": true, "as_of": "2026-09-07", "last": 0.035, "prev_close": 0.038, "change": -0.0029999999999999957, "change_pct": -0.07894736842105252, "session_volume": 294798.0, "vwap_5": 0.03738483079150588, "vwap_20": 0.03569601914167581, "vwap_60": 0.03493319156996995, "vwap_250": 0.05823166182961117, "high_52w": 0.079, "low_52w": 0.028, "avg_volume_20": 264156.6, "sessions": 400, "market_cap": {"value": 23915733.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2026-05-17", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2026-05-17", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/ice", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/ice", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/ice", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2024-04-01", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/ice", "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": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/ice", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Periodic Reports", "title": "Investor presentation (updated)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154018-6A1351830"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Investor presentation clarification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154016-6A1351829"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153374-6A1351513"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153372-6A1351512"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153368-6A1351510"}], "performance": {"ticker": "ICE", "has_prices": true, "summary": {"n": 18, "avg": -0.20504853340952053, "win_rate": 0.4444444444444444, "best": 1.45, "worst": -0.9997201599086236, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2026-06-12", "score": 0.0, "ref_price": 0.038, "return": 0.2894736842105264}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 152.67, "return": -0.9996790463090325}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-01-26", "score": 0.0, "ref_price": 175.1, "return": -0.9997201599086236}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 0.047, "return": 0.04255319148936174}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 0.07, "return": -0.30000000000000004}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 0.071, "return": -0.3098591549295774}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 0.02, "return": 1.45}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 158.12, "return": -0.9996901087781431}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-03-18", "score": 0.0, "ref_price": 0.027, "return": 0.8148148148148149}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 0.041, "return": 0.1951219512195122}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 0.033, "return": 0.48484848484848486}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 0.037, "return": 0.32432432432432445}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 0.039, "return": 0.25641025641025644}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 250001.0, "date": "2020-09-23", "score": 0.0, "ref_price": 0.14, "return": -0.65}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1000001.0, "date": "2020-05-20", "score": 0.0, "ref_price": 0.145, "return": -0.6620689655172414}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1000001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 0.245, "return": -0.8}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 5000001.0, "date": "2020-02-18", "score": 0.0, "ref_price": 0.285, "return": -0.8280701754385965}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-02-27", "score": 0.0, "ref_price": 73.43, "return": -0.9993326978074356}]}, "price_series": [{"date": "2019-12-23", "close": 0.19, "volume": 1502578.0}, {"date": "2019-12-24", "close": 0.18, "volume": 395130.0}, {"date": "2019-12-27", "close": 0.175, "volume": 442595.0}, {"date": "2019-12-30", "close": 0.19, "volume": 285310.0}, {"date": "2019-12-31", "close": 0.165, "volume": 171392.0}, {"date": "2020-01-02", "close": 0.19, "volume": 216941.0}, {"date": "2020-01-03", "close": 0.19, "volume": 254850.0}, {"date": "2020-01-06", "close": 0.205, "volume": 635690.0}, {"date": "2020-01-07", "close": 0.24, "volume": 1443094.0}, {"date": "2020-01-08", "close": 0.22, "volume": 234903.0}, {"date": "2020-01-09", "close": 0.24, "volume": 251104.0}, {"date": "2020-01-10", "close": 0.23, "volume": 152199.0}, {"date": "2020-01-13", "close": 0.22, "volume": 149253.0}, {"date": "2020-01-14", "close": 0.21, "volume": 245978.0}, {"date": "2020-01-15", "close": 0.205, "volume": 140784.0}, {"date": "2020-01-16", "close": 0.21, "volume": 84549.0}, {"date": "2020-01-17", "close": 0.215, "volume": 189440.0}, {"date": "2020-01-20", "close": 0.265, "volume": 1261078.0}, {"date": "2020-01-21", "close": 0.24, "volume": 369319.0}, {"date": "2020-01-22", "close": 0.255, "volume": 124800.0}, {"date": "2020-01-23", "close": 0.255, "volume": 353890.0}, {"date": "2020-01-24", "close": 0.25, "volume": 141941.0}, {"date": "2020-01-28", "close": 0.25, "volume": 243172.0}, {"date": "2020-01-29", "close": 0.25, "volume": 107128.0}, {"date": "2020-01-30", "close": 0.235, "volume": 112448.0}, {"date": "2020-01-31", "close": 0.23, "volume": 347699.0}, {"date": "2020-02-03", "close": 0.23, "volume": 182691.0}, {"date": "2020-02-04", "close": 0.23, "volume": 234625.0}, {"date": "2020-02-05", "close": 0.22, "volume": 152099.0}, {"date": "2020-02-06", "close": 0.22, "volume": 100483.0}, {"date": "2020-02-07", "close": 0.22, "volume": 53040.0}, {"date": "2020-02-10", "close": 0.21, "volume": 161130.0}, {"date": "2020-02-11", "close": 0.215, "volume": 98538.0}, {"date": "2020-02-12", "close": 0.245, "volume": 464850.0}, {"date": "2020-02-13", "close": 0.245, "volume": 98151.0}, {"date": "2020-02-14", "close": 0.235, "volume": 78195.0}, {"date": "2020-02-17", "close": 0.24, "volume": 93788.0}, {"date": "2020-02-18", "close": 0.285, "volume": 798798.0}, {"date": "2020-02-19", "close": 0.29, "volume": 1291824.0}, {"date": "2020-02-20", "close": 0.28, "volume": 1507356.0}, {"date": "2020-02-21", "close": 0.28, "volume": 310064.0}, {"date": "2020-02-24", "close": 0.225, "volume": 1032389.0}, {"date": "2020-02-25", "close": 0.285, "volume": 519077.0}, {"date": "2020-02-26", "close": 0.245, "volume": 256285.0}, {"date": "2020-02-27", "close": 0.26, "volume": 32379.0}, {"date": "2020-02-28", "close": 0.23, "volume": 255786.0}, {"date": "2020-03-02", "close": 0.225, "volume": 144007.0}, {"date": "2020-03-03", "close": 0.25, "volume": 125614.0}, {"date": "2020-03-06", "close": 0.22, "volume": 229365.0}, {"date": "2020-03-09", "close": 0.2, "volume": 387286.0}, {"date": "2020-03-10", "close": 0.19, "volume": 143609.0}, {"date": "2020-03-11", "close": 0.18, "volume": 77499.0}, {"date": "2020-03-12", "close": 0.17, "volume": 106822.0}, {"date": "2020-03-13", "close": 0.14, "volume": 223346.0}, {"date": "2020-03-16", "close": 0.16, "volume": 151000.0}, {"date": "2020-03-17", "close": 0.13, "volume": 25150.0}, {"date": "2020-03-18", "close": 0.13, "volume": 374159.0}, {"date": "2020-03-19", "close": 0.12, "volume": 114851.0}, {"date": "2020-03-20", "close": 0.13, "volume": 215627.0}, {"date": "2020-03-23", "close": 0.13, "volume": 53451.0}, {"date": "2020-03-25", "close": 0.13, "volume": 226000.0}, {"date": "2020-03-26", "close": 0.125, "volume": 93277.0}, {"date": "2020-03-27", "close": 0.12, "volume": 121483.0}, {"date": "2020-03-31", "close": 0.12, "volume": 58750.0}, {"date": "2020-04-01", "close": 0.13, "volume": 195194.0}, {"date": "2020-04-02", "close": 0.12, "volume": 11788.0}, {"date": "2020-04-03", "close": 0.13, "volume": 66546.0}, {"date": "2020-04-06", "close": 0.13, "volume": 142201.0}, {"date": "2020-04-07", "close": 0.13, "volume": 140953.0}, {"date": "2020-04-08", "close": 0.13, "volume": 4000.0}, {"date": "2020-04-09", "close": 0.13, "volume": 242665.0}, {"date": "2020-04-14", "close": 0.15, "volume": 706846.0}, {"date": "2020-04-15", "close": 0.155, "volume": 94594.0}, {"date": "2020-04-16", "close": 0.17, "volume": 163031.0}, {"date": "2020-04-17", "close": 0.135, "volume": 375551.0}, {"date": "2020-04-20", "close": 0.165, "volume": 241644.0}, {"date": "2020-04-21", "close": 0.155, "volume": 190221.0}, {"date": "2020-04-22", "close": 0.155, "volume": 148400.0}, {"date": "2020-04-23", "close": 0.165, "volume": 18112.0}, {"date": "2020-04-24", "close": 0.165, "volume": 110998.0}, {"date": "2020-04-27", "close": 0.17, "volume": 19400.0}, {"date": "2020-04-28", "close": 0.165, "volume": 31000.0}, {"date": "2020-04-30", "close": 0.165, "volume": 124964.0}, {"date": "2020-05-01", "close": 0.155, "volume": 273036.0}, {"date": "2020-05-04", "close": 0.17, "volume": 106643.0}, {"date": "2020-05-05", "close": 0.165, "volume": 252437.0}, {"date": "2020-05-06", "close": 0.165, "volume": 83250.0}, {"date": "2020-05-07", "close": 0.15, "volume": 100000.0}, {"date": "2020-05-08", "close": 0.155, "volume": 23870.0}, {"date": "2020-05-11", "close": 0.165, "volume": 88720.0}, {"date": "2020-05-12", "close": 0.15, "volume": 80000.0}, {"date": "2020-05-13", "close": 0.14, "volume": 194877.0}, {"date": "2020-05-14", "close": 0.145, "volume": 15000.0}, {"date": "2020-05-15", "close": 0.147, "volume": 5000.0}, {"date": "2020-05-18", "close": 0.145, "volume": 22500.0}, {"date": "2020-05-19", "close": 0.15, "volume": 31896.0}, {"date": "2020-05-20", "close": 0.145, "volume": 51634.0}, {"date": "2020-05-21", "close": 0.14, "volume": 2280.0}, {"date": "2020-05-22", "close": 0.14, "volume": 47590.0}, {"date": "2020-05-25", "close": 0.135, "volume": 96451.0}, {"date": "2020-05-26", "close": 0.145, "volume": 132140.0}, {"date": "2020-05-27", "close": 0.135, "volume": 243583.0}, {"date": "2020-05-28", "close": 0.14, "volume": 120314.0}, {"date": "2020-05-29", "close": 0.145, "volume": 62536.0}, {"date": "2020-06-01", "close": 0.135, "volume": 8303.0}, {"date": "2020-06-02", "close": 0.15, "volume": 88000.0}, {"date": "2020-06-03", "close": 0.145, "volume": 142446.0}, {"date": "2020-06-04", "close": 0.135, "volume": 130000.0}, {"date": "2020-06-05", "close": 0.137, "volume": 16791.0}, {"date": "2020-06-09", "close": 0.135, "volume": 6608.0}, {"date": "2020-06-10", "close": 0.135, "volume": 195522.0}, {"date": "2020-06-11", "close": 0.13, "volume": 232500.0}, {"date": "2020-06-12", "close": 0.125, "volume": 63151.0}, {"date": "2020-06-16", "close": 0.125, "volume": 50000.0}, {"date": "2020-06-17", "close": 0.125, "volume": 90328.0}, {"date": "2020-06-18", "close": 0.125, "volume": 12783.0}, {"date": "2020-06-22", "close": 0.13, "volume": 63850.0}, {"date": "2020-06-23", "close": 0.125, "volume": 193460.0}, {"date": "2020-06-24", "close": 0.115, "volume": 24299.0}, {"date": "2020-06-25", "close": 0.11, "volume": 133714.0}, {"date": "2020-06-26", "close": 0.11, "volume": 88248.0}, {"date": "2020-06-29", "close": 0.11, "volume": 62715.0}, {"date": "2020-06-30", "close": 0.11, "volume": 79165.0}, {"date": "2020-07-01", "close": 0.115, "volume": 107705.0}, {"date": "2020-07-02", "close": 0.11, "volume": 104530.0}, {"date": "2020-07-03", "close": 0.11, "volume": 10000.0}, {"date": "2020-07-06", "close": 0.105, "volume": 72077.0}, {"date": "2020-07-07", "close": 0.115, "volume": 51604.0}, {"date": "2020-07-08", "close": 0.135, "volume": 219896.0}, {"date": "2020-07-09", "close": 0.12, "volume": 153523.0}, {"date": "2020-07-10", "close": 0.115, "volume": 14074.0}, {"date": "2020-07-13", "close": 0.115, "volume": 117549.0}, {"date": "2020-07-15", "close": 0.125, "volume": 222985.0}, {"date": "2020-07-16", "close": 0.125, "volume": 6960.0}, {"date": "2020-07-17", "close": 0.12, "volume": 50000.0}, {"date": "2020-07-20", "close": 0.11, "volume": 15356.0}, {"date": "2020-07-22", "close": 0.115, "volume": 605.0}, {"date": "2020-07-23", "close": 0.12, "volume": 130737.0}, {"date": "2020-07-24", "close": 0.12, "volume": 41500.0}, {"date": "2020-07-27", "close": 0.115, "volume": 68058.0}, {"date": "2020-07-28", "close": 0.11, "volume": 167500.0}, {"date": "2020-07-29", "close": 0.11, "volume": 15148.0}, {"date": "2020-07-31", "close": 0.12, "volume": 294251.0}, {"date": "2020-08-03", "close": 0.125, "volume": 185055.0}, {"date": "2020-08-04", "close": 0.13, "volume": 187300.0}, {"date": "2020-08-05", "close": 0.145, "volume": 169547.0}, {"date": "2020-08-06", "close": 0.16, "volume": 135000.0}, {"date": "2020-08-07", "close": 0.17, "volume": 192530.0}, {"date": "2020-08-10", "close": 0.19, "volume": 406305.0}, {"date": "2020-08-11", "close": 0.16, "volume": 127752.0}, {"date": "2020-08-12", "close": 0.16, "volume": 10833.0}, {"date": "2020-08-14", "close": 0.165, "volume": 9093.0}, {"date": "2020-08-17", "close": 0.15, "volume": 50000.0}, {"date": "2020-08-18", "close": 0.16, "volume": 10000.0}, {"date": "2020-08-19", "close": 0.16, "volume": 2000.0}, {"date": "2020-08-20", "close": 0.15, "volume": 70000.0}, {"date": "2020-08-21", "close": 0.145, "volume": 20000.0}, {"date": "2020-08-24", "close": 0.135, "volume": 383182.0}, {"date": "2020-08-25", "close": 0.13, "volume": 390573.0}, {"date": "2020-08-26", "close": 0.13, "volume": 22500.0}, {"date": "2020-08-27", "close": 0.125, "volume": 50000.0}, {"date": "2020-08-28", "close": 0.125, "volume": 3000.0}, {"date": "2020-08-31", "close": 0.125, "volume": 80687.0}, {"date": "2020-09-01", "close": 0.115, "volume": 34324.0}, {"date": "2020-09-02", "close": 0.125, "volume": 41705.0}, {"date": "2020-09-03", "close": 0.14, "volume": 363845.0}, {"date": "2020-09-07", "close": 0.125, "volume": 20353.0}, {"date": "2020-09-09", "close": 0.125, "volume": 3260.0}, {"date": "2020-09-10", "close": 0.13, "volume": 94564.0}, {"date": "2020-09-11", "close": 0.115, "volume": 211366.0}, {"date": "2020-09-14", "close": 0.145, "volume": 151709.0}, {"date": "2020-09-15", "close": 0.14, "volume": 50302.0}, {"date": "2020-09-16", "close": 0.13, "volume": 23897.0}, {"date": "2020-09-17", "close": 0.135, "volume": 10000.0}, {"date": "2020-09-18", "close": 0.125, "volume": 30000.0}, {"date": "2020-09-21", "close": 0.14, "volume": 23000.0}, {"date": "2020-09-22", "close": 0.16, "volume": 3254874.0}, {"date": "2020-09-23", "close": 0.14, "volume": 543697.0}, {"date": "2020-09-24", "close": 0.14, "volume": 71456.0}, {"date": "2020-09-25", "close": 0.15, "volume": 84753.0}, {"date": "2020-09-28", "close": 0.14, "volume": 61159.0}, {"date": "2020-09-29", "close": 0.14, "volume": 72350.0}, {"date": "2020-09-30", "close": 0.135, "volume": 17000.0}, {"date": "2020-10-01", "close": 0.135, "volume": 2100.0}, {"date": "2020-10-02", "close": 0.125, "volume": 326821.0}, {"date": "2020-10-05", "close": 0.125, "volume": 34500.0}, {"date": "2020-10-06", "close": 0.135, "volume": 46880.0}, {"date": "2020-10-07", "close": 0.13, "volume": 18149.0}, {"date": "2020-10-08", "close": 0.14, "volume": 81033.0}, {"date": "2020-10-09", "close": 0.14, "volume": 28090.0}, {"date": "2020-10-12", "close": 0.135, "volume": 47811.0}, {"date": "2020-10-14", "close": 0.135, "volume": 35434.0}, {"date": "2020-10-15", "close": 0.145, "volume": 46245.0}, {"date": "2020-10-16", "close": 0.13, "volume": 17000.0}, {"date": "2020-10-19", "close": 0.16, "volume": 342057.0}, {"date": "2020-10-20", "close": 0.17, "volume": 88589.0}, {"date": "2020-10-21", "close": 0.16, "volume": 287699.0}, {"date": "2020-10-22", "close": 0.17, "volume": 45714.0}, {"date": "2020-10-23", "close": 0.15, "volume": 162494.0}, {"date": "2020-10-26", "close": 0.16, "volume": 31700.0}, {"date": "2020-10-27", "close": 0.145, "volume": 28123.0}, {"date": "2020-10-28", "close": 0.15, "volume": 40000.0}, {"date": "2020-10-29", "close": 0.15, "volume": 14551.0}, {"date": "2020-10-30", "close": 0.15, "volume": 19999.0}, {"date": "2020-11-02", "close": 0.14, "volume": 94235.0}, {"date": "2020-11-03", "close": 0.14, "volume": 7153.0}, {"date": "2020-11-05", "close": 0.15, "volume": 4540.0}, {"date": "2020-11-06", "close": 0.16, "volume": 48898.0}, {"date": "2020-11-09", "close": 0.17, "volume": 61831.0}, {"date": "2020-11-10", "close": 0.15, "volume": 103688.0}, {"date": "2020-11-11", "close": 0.165, "volume": 155321.0}, {"date": "2020-11-12", "close": 0.17, "volume": 178043.0}, {"date": "2020-11-13", "close": 0.16, "volume": 45758.0}, {"date": "2020-11-17", "close": 0.15, "volume": 210184.0}, {"date": "2020-11-18", "close": 0.15, "volume": 43415.0}, {"date": "2020-11-19", "close": 0.155, "volume": 10000.0}, {"date": "2020-11-20", "close": 0.17, "volume": 30000.0}, {"date": "2020-11-23", "close": 0.165, "volume": 75823.0}, {"date": "2020-11-24", "close": 0.165, "volume": 158352.0}, {"date": "2020-11-25", "close": 0.165, "volume": 75077.0}, {"date": "2020-11-26", "close": 0.17, "volume": 83164.0}, {"date": "2020-11-27", "close": 0.17, "volume": 99849.0}, {"date": "2020-11-30", "close": 0.17, "volume": 73635.0}, {"date": "2020-12-01", "close": 0.165, "volume": 151254.0}, {"date": "2020-12-03", "close": 0.175, "volume": 168500.0}, {"date": "2020-12-04", "close": 0.17, "volume": 78992.0}, {"date": "2020-12-07", "close": 0.175, "volume": 106112.0}, {"date": "2020-12-08", "close": 0.165, "volume": 192907.0}, {"date": "2020-12-09", "close": 0.18, "volume": 273921.0}, {"date": "2020-12-10", "close": 0.185, "volume": 169285.0}, {"date": "2020-12-11", "close": 0.175, "volume": 127123.0}, {"date": "2020-12-14", "close": 0.17, "volume": 110610.0}, {"date": "2020-12-16", "close": 0.155, "volume": 416251.0}, {"date": "2020-12-17", "close": 0.155, "volume": 50000.0}, {"date": "2020-12-18", "close": 0.155, "volume": 28695.0}, {"date": "2020-12-21", "close": 0.16, "volume": 4951.0}, {"date": "2020-12-22", "close": 0.18, "volume": 1000.0}, {"date": "2020-12-24", "close": 0.18, "volume": 50000.0}, {"date": "2020-12-29", "close": 0.18, "volume": 43500.0}, {"date": "2020-12-30", "close": 0.165, "volume": 6633.0}, {"date": "2020-12-31", "close": 0.155, "volume": 546379.0}, {"date": "2021-01-04", "close": 0.16, "volume": 39055.0}, {"date": "2021-01-05", "close": 0.165, "volume": 11636.0}, {"date": "2021-01-06", "close": 0.15, "volume": 35000.0}, {"date": "2021-01-07", "close": 0.15, "volume": 20852.0}, {"date": "2021-01-08", "close": 0.15, "volume": 30000.0}, {"date": "2021-01-11", "close": 0.15, "volume": 167500.0}, {"date": "2021-01-12", "close": 0.145, "volume": 75896.0}, {"date": "2021-01-14", "close": 0.145, "volume": 43711.0}, {"date": "2021-01-15", "close": 0.145, "volume": 85400.0}, {"date": "2021-01-18", "close": 0.145, "volume": 52061.0}, {"date": "2021-01-19", "close": 0.15, "volume": 10000.0}, {"date": "2021-01-20", "close": 0.145, "volume": 148897.0}, {"date": "2021-01-21", "close": 0.14, "volume": 304018.0}, {"date": "2021-01-22", "close": 0.15, "volume": 267349.0}, {"date": "2021-01-25", "close": 0.15, "volume": 218034.0}, {"date": "2021-01-27", "close": 0.15, "volume": 453681.0}, {"date": "2021-01-28", "close": 0.14, "volume": 31000.0}, {"date": "2021-01-29", "close": 0.135, "volume": 202122.0}, {"date": "2021-02-01", "close": 0.135, "volume": 392412.0}, {"date": "2021-02-02", "close": 0.135, "volume": 123691.0}, {"date": "2021-02-03", "close": 0.135, "volume": 36714.0}, {"date": "2021-02-04", "close": 0.13, "volume": 40978.0}, {"date": "2021-02-05", "close": 0.155, "volume": 810376.0}, {"date": "2021-02-08", "close": 0.15, "volume": 907942.0}, {"date": "2021-02-09", "close": 0.155, "volume": 137519.0}, {"date": "2021-02-10", "close": 0.15, "volume": 77213.0}, {"date": "2021-02-11", "close": 0.14, "volume": 77250.0}, {"date": "2021-02-12", "close": 0.145, "volume": 47291.0}, {"date": "2021-02-15", "close": 0.145, "volume": 45000.0}, {"date": "2021-02-16", "close": 0.135, "volume": 76000.0}, {"date": "2021-02-17", "close": 0.145, "volume": 59513.0}, {"date": "2021-02-18", "close": 0.135, "volume": 166240.0}, {"date": "2021-02-19", "close": 0.13, "volume": 571171.0}, {"date": "2021-02-22", "close": 0.12, "volume": 817857.0}, {"date": "2021-02-23", "close": 0.125, "volume": 35650.0}, {"date": "2021-02-24", "close": 0.115, "volume": 255437.0}, {"date": "2021-02-25", "close": 0.115, "volume": 86350.0}, {"date": "2021-02-26", "close": 0.1, "volume": 447699.0}, {"date": "2021-03-01", "close": 0.11, "volume": 25222.0}, {"date": "2021-03-02", "close": 0.11, "volume": 185000.0}, {"date": "2021-03-03", "close": 0.11, "volume": 3042.0}, {"date": "2021-03-04", "close": 0.11, "volume": 41436.0}, {"date": "2021-03-05", "close": 0.11, "volume": 29047.0}, {"date": "2021-03-08", "close": 0.115, "volume": 50000.0}, {"date": "2021-03-09", "close": 0.12, "volume": 4500.0}, {"date": "2021-03-10", "close": 0.12, "volume": 40000.0}, {"date": "2021-03-11", "close": 0.11, "volume": 29760.0}, {"date": "2021-03-12", "close": 0.115, "volume": 8695.0}, {"date": "2021-03-15", "close": 0.1, "volume": 995984.0}, {"date": "2021-03-16", "close": 0.105, "volume": 40000.0}, {"date": "2021-03-17", "close": 0.105, "volume": 32380.0}, {"date": "2021-03-18", "close": 0.115, "volume": 250440.0}, {"date": "2021-03-19", "close": 0.125, "volume": 226316.0}, {"date": "2021-03-22", "close": 0.12, "volume": 104506.0}, {"date": "2021-03-23", "close": 0.125, "volume": 118750.0}, {"date": "2021-03-24", "close": 0.115, "volume": 7860.0}, {"date": "2021-03-26", "close": 0.115, "volume": 88696.0}, {"date": "2021-03-29", "close": 0.11, "volume": 10000.0}, {"date": "2021-03-30", "close": 0.105, "volume": 25700.0}, {"date": "2021-03-31", "close": 0.105, "volume": 13207.0}, {"date": "2021-04-01", "close": 0.11, "volume": 9000.0}, {"date": "2021-04-07", "close": 0.105, "volume": 271245.0}, {"date": "2021-04-08", "close": 0.105, "volume": 4751.0}, {"date": "2021-04-09", "close": 0.11, "volume": 9628.0}, {"date": "2021-04-13", "close": 0.11, "volume": 88772.0}, {"date": "2021-04-14", "close": 0.1, "volume": 216893.0}, {"date": "2021-04-15", "close": 0.1, "volume": 25000.0}, {"date": "2021-04-16", "close": 0.105, "volume": 32620.0}, {"date": "2021-04-19", "close": 0.115, "volume": 120600.0}, {"date": "2021-04-20", "close": 0.105, "volume": 46000.0}, {"date": "2021-04-21", "close": 0.1, "volume": 396704.0}, {"date": "2021-04-22", "close": 0.11, "volume": 9700.0}, {"date": "2021-04-23", "close": 0.1, "volume": 14417.0}, {"date": "2021-04-26", "close": 0.1, "volume": 3125.0}, {"date": "2021-04-27", "close": 0.105, "volume": 111044.0}, {"date": "2021-04-28", "close": 0.105, "volume": 25163.0}, {"date": "2021-04-29", "close": 0.1, "volume": 87781.0}, {"date": "2021-04-30", "close": 0.096, "volume": 25022.0}, {"date": "2021-05-03", "close": 0.09, "volume": 470021.0}, {"date": "2021-05-04", "close": 0.09, "volume": 295773.0}, {"date": "2021-05-06", "close": 0.085, "volume": 77035.0}, {"date": "2021-05-07", "close": 0.084, "volume": 140558.0}, {"date": "2021-05-10", "close": 0.084, "volume": 10500.0}, {"date": "2021-05-11", "close": 0.092, "volume": 535151.0}, {"date": "2021-05-12", "close": 0.095, "volume": 579094.0}, {"date": "2021-05-13", "close": 0.11, "volume": 256689.0}, {"date": "2021-05-14", "close": 0.12, "volume": 245682.0}, {"date": "2021-05-17", "close": 0.115, "volume": 304500.0}, {"date": "2021-05-18", "close": 0.11, "volume": 56200.0}, {"date": "2021-05-19", "close": 0.096, "volume": 110403.0}, {"date": "2021-05-21", "close": 0.1, "volume": 15000.0}, {"date": "2021-05-24", "close": 0.11, "volume": 100000.0}, {"date": "2021-05-25", "close": 0.11, "volume": 148779.0}, {"date": "2021-05-28", "close": 0.097, "volume": 128692.0}, {"date": "2021-05-31", "close": 0.096, "volume": 61308.0}, {"date": "2021-06-01", "close": 0.096, "volume": 176707.0}, {"date": "2021-06-02", "close": 0.091, "volume": 71427.0}, {"date": "2021-06-03", "close": 0.09, "volume": 153000.0}, {"date": "2021-06-04", "close": 0.091, "volume": 453.0}, {"date": "2021-06-07", "close": 0.094, "volume": 6000.0}, {"date": "2021-06-08", "close": 0.091, "volume": 7692.0}, {"date": "2021-06-09", "close": 0.091, "volume": 47114.0}, {"date": "2021-06-10", "close": 0.091, "volume": 30000.0}, {"date": "2021-06-15", "close": 0.093, "volume": 26032.0}, {"date": "2021-06-16", "close": 0.092, "volume": 35100.0}, {"date": "2021-06-17", "close": 0.092, "volume": 6000.0}, {"date": "2021-06-18", "close": 0.092, "volume": 23900.0}, {"date": "2021-06-21", "close": 0.084, "volume": 487898.0}, {"date": "2021-06-22", "close": 0.088, "volume": 26545.0}, {"date": "2021-06-23", "close": 0.084, "volume": 224778.0}, {"date": "2021-06-24", "close": 0.084, "volume": 40000.0}, {"date": "2021-06-25", "close": 0.084, "volume": 65354.0}, {"date": "2021-06-28", "close": 0.084, "volume": 80000.0}, {"date": "2021-06-29", "close": 0.082, "volume": 31621.0}, {"date": "2021-06-30", "close": 0.08, "volume": 34000.0}, {"date": "2021-07-02", "close": 0.081, "volume": 10000.0}, {"date": "2021-07-05", "close": 0.081, "volume": 37846.0}, {"date": "2021-07-06", "close": 0.083, "volume": 23650.0}, {"date": "2021-07-12", "close": 0.089, "volume": 75320.0}, {"date": "2021-07-14", "close": 0.11, "volume": 1344968.0}, {"date": "2021-07-15", "close": 0.115, "volume": 732298.0}, {"date": "2021-07-16", "close": 0.105, "volume": 181413.0}, {"date": "2021-07-19", "close": 0.1, "volume": 41999.0}, {"date": "2021-07-20", "close": 0.1, "volume": 16916.0}, {"date": "2021-07-21", "close": 0.096, "volume": 10000.0}, {"date": "2021-07-22", "close": 0.1, "volume": 50090.0}, {"date": "2021-07-23", "close": 0.1, "volume": 5100.0}, {"date": "2021-07-27", "close": 0.097, "volume": 75000.0}, {"date": "2021-07-28", "close": 0.096, "volume": 85000.0}, {"date": "2021-07-29", "close": 0.098, "volume": 423786.0}, {"date": "2021-07-30", "close": 0.095, "volume": 173768.0}, {"date": "2021-08-02", "close": 0.096, "volume": 8103.0}, {"date": "2021-08-04", "close": 0.095, "volume": 16742.0}, {"date": "2021-08-06", "close": 0.1, "volume": 26000.0}, {"date": "2021-08-09", "close": 0.1, "volume": 5273.0}, {"date": "2021-08-11", "close": 0.1, "volume": 797.0}, {"date": "2021-08-13", "close": 0.095, "volume": 51288.0}, {"date": "2021-08-16", "close": 0.096, "volume": 62.0}, {"date": "2021-08-17", "close": 0.096, "volume": 39614.0}, {"date": "2021-08-18", "close": 0.097, "volume": 45000.0}, {"date": "2021-08-19", "close": 0.094, "volume": 172777.0}, {"date": "2021-08-20", "close": 0.092, "volume": 416625.0}, {"date": "2021-08-23", "close": 0.092, "volume": 166086.0}, {"date": "2021-08-24", "close": 0.092, "volume": 44000.0}, {"date": "2021-08-25", "close": 0.093, "volume": 7000.0}, {"date": "2021-08-26", "close": 0.09, "volume": 210000.0}, {"date": "2021-08-27", "close": 0.081, "volume": 352741.0}, {"date": "2021-08-31", "close": 0.09, "volume": 12500.0}, {"date": "2021-09-01", "close": 0.09, "volume": 14047.0}, {"date": "2021-09-02", "close": 0.092, "volume": 71248.0}, {"date": "2021-09-03", "close": 0.089, "volume": 64500.0}, {"date": "2021-09-06", "close": 0.087, "volume": 32500.0}, {"date": "2021-09-07", "close": 0.086, "volume": 3558.0}, {"date": "2021-09-10", "close": 0.086, "volume": 17920.0}, {"date": "2021-09-13", "close": 0.097, "volume": 116800.0}, {"date": "2021-09-14", "close": 0.09, "volume": 98159.0}, {"date": "2021-09-15", "close": 0.086, "volume": 11000.0}, {"date": "2021-09-16", "close": 0.1, "volume": 794776.0}, {"date": "2021-09-17", "close": 0.13, "volume": 1383452.0}, {"date": "2021-09-20", "close": 0.11, "volume": 302841.0}, {"date": "2021-09-21", "close": 0.11, "volume": 118923.0}, {"date": "2021-09-22", "close": 0.115, "volume": 88926.0}, {"date": "2021-09-23", "close": 0.12, "volume": 50667.0}, {"date": "2021-09-24", "close": 0.105, "volume": 188915.0}, {"date": "2021-09-28", "close": 0.105, "volume": 163000.0}, {"date": "2021-09-29", "close": 0.11, "volume": 5600.0}, {"date": "2021-09-30", "close": 0.115, "volume": 173005.0}, {"date": "2021-10-01", "close": 0.115, "volume": 1000.0}, {"date": "2021-10-04", "close": 0.115, "volume": 12850.0}, {"date": "2021-10-05", "close": 0.115, "volume": 90000.0}, {"date": "2021-10-07", "close": 0.115, "volume": 3051.0}, {"date": "2021-10-08", "close": 0.11, "volume": 28678.0}, {"date": "2021-10-11", "close": 0.1, "volume": 82750.0}, {"date": "2021-10-12", "close": 0.105, "volume": 117192.0}, {"date": "2021-10-13", "close": 0.1, "volume": 15807.0}, {"date": "2021-10-14", "close": 0.105, "volume": 14193.0}, {"date": "2021-10-18", "close": 0.1, "volume": 11339.0}, {"date": "2021-10-19", "close": 0.1, "volume": 65500.0}, {"date": "2021-10-21", "close": 0.097, "volume": 834.0}, {"date": "2021-10-22", "close": 0.095, "volume": 32315.0}, {"date": "2021-10-25", "close": 0.095, "volume": 102500.0}, {"date": "2021-10-26", "close": 0.095, "volume": 59393.0}, {"date": "2021-10-27", "close": 0.097, "volume": 6452.0}, {"date": "2021-10-28", "close": 0.1, "volume": 105000.0}, {"date": "2021-11-03", "close": 0.099, "volume": 54453.0}, {"date": "2021-11-04", "close": 0.105, "volume": 41047.0}, {"date": "2021-11-05", "close": 0.105, "volume": 60688.0}, {"date": "2021-11-08", "close": 0.1, "volume": 38645.0}, {"date": "2021-11-09", "close": 0.1, "volume": 70000.0}, {"date": "2021-11-10", "close": 0.1, "volume": 65000.0}, {"date": "2021-11-11", "close": 0.105, "volume": 24140.0}, {"date": "2021-11-12", "close": 0.1, "volume": 5500.0}, {"date": "2021-11-15", "close": 0.1, "volume": 6507.0}, {"date": "2021-11-18", "close": 0.1, "volume": 9999.0}, {"date": "2021-11-24", "close": 0.095, "volume": 4546.0}, {"date": "2021-11-26", "close": 0.096, "volume": 6000.0}, {"date": "2021-12-01", "close": 0.096, "volume": 30000.0}, {"date": "2021-12-02", "close": 0.095, "volume": 83848.0}, {"date": "2021-12-03", "close": 0.105, "volume": 81959.0}, {"date": "2021-12-08", "close": 0.095, "volume": 289505.0}, {"date": "2021-12-10", "close": 0.09, "volume": 185000.0}, {"date": "2021-12-14", "close": 0.083, "volume": 2261991.0}, {"date": "2021-12-15", "close": 0.081, "volume": 416693.0}, {"date": "2021-12-16", "close": 0.08, "volume": 928400.0}, {"date": "2021-12-17", "close": 0.079, "volume": 162057.0}, {"date": "2021-12-20", "close": 0.08, "volume": 503202.0}, {"date": "2021-12-21", "close": 0.079, "volume": 353060.0}, {"date": "2021-12-22", "close": 0.076, "volume": 100000.0}, {"date": "2021-12-23", "close": 0.08, "volume": 232500.0}, {"date": "2021-12-29", "close": 0.08, "volume": 12500.0}, {"date": "2021-12-30", "close": 0.08, "volume": 49637.0}, {"date": "2022-01-04", "close": 0.078, "volume": 332371.0}, {"date": "2022-01-05", "close": 0.078, "volume": 120000.0}, {"date": "2022-01-06", "close": 0.08, "volume": 207722.0}, {"date": "2022-01-07", "close": 0.08, "volume": 221000.0}, {"date": "2022-01-10", "close": 0.077, "volume": 49954.0}, {"date": "2022-01-11", "close": 0.076, "volume": 231952.0}, {"date": "2022-01-13", "close": 0.077, "volume": 68000.0}, {"date": "2022-01-14", "close": 0.083, "volume": 87100.0}, {"date": "2022-01-17", "close": 0.079, "volume": 8821.0}, {"date": "2022-01-19", "close": 0.073, "volume": 103187.0}, {"date": "2022-01-20", "close": 0.075, "volume": 104461.0}, {"date": "2022-01-21", "close": 0.074, "volume": 79878.0}, {"date": "2022-01-24", "close": 0.074, "volume": 8000.0}, {"date": "2022-01-25", "close": 0.071, "volume": 131783.0}, {"date": "2022-01-27", "close": 0.07, "volume": 500746.0}, {"date": "2022-01-28", "close": 0.068, "volume": 30000.0}, {"date": "2022-02-01", "close": 0.072, "volume": 73358.0}, {"date": "2022-02-02", "close": 0.068, "volume": 76347.0}, {"date": "2022-02-04", "close": 0.071, "volume": 10000.0}, {"date": "2022-02-07", "close": 0.07, "volume": 11277.0}, {"date": "2022-02-09", "close": 0.067, "volume": 2500.0}, {"date": "2022-02-10", "close": 0.068, "volume": 87500.0}, {"date": "2022-02-14", "close": 0.064, "volume": 100000.0}, {"date": "2022-02-15", "close": 0.065, "volume": 50000.0}, {"date": "2022-02-16", "close": 0.062, "volume": 117265.0}, {"date": "2022-02-17", "close": 0.066, "volume": 90307.0}, {"date": "2022-02-21", "close": 0.064, "volume": 10000.0}, {"date": "2022-02-22", "close": 0.063, "volume": 174245.0}, {"date": "2022-02-23", "close": 0.062, "volume": 51847.0}, {"date": "2022-02-24", "close": 0.055, "volume": 577933.0}, {"date": "2022-02-25", "close": 0.06, "volume": 20000.0}, {"date": "2022-02-28", "close": 0.058, "volume": 59510.0}, {"date": "2022-03-02", "close": 0.054, "volume": 190140.0}, {"date": "2022-03-03", "close": 0.055, "volume": 44327.0}, {"date": "2022-03-04", "close": 0.05, "volume": 29000.0}, {"date": "2022-03-09", "close": 0.055, "volume": 90650.0}, {"date": "2022-03-16", "close": 0.05, "volume": 20000.0}, {"date": "2022-03-17", "close": 0.05, "volume": 5000.0}, {"date": "2022-03-21", "close": 0.05, "volume": 32000.0}, {"date": "2022-03-22", "close": 0.049, "volume": 62231.0}, {"date": "2022-03-23", "close": 0.05, "volume": 84102.0}, {"date": "2022-03-24", "close": 0.05, "volume": 898.0}, {"date": "2022-03-28", "close": 0.05, "volume": 786666.0}, {"date": "2022-03-29", "close": 0.049, "volume": 526919.0}, {"date": "2022-03-31", "close": 0.047, "volume": 95940.0}, {"date": "2022-04-01", "close": 0.044, "volume": 324491.0}, {"date": "2022-04-04", "close": 0.044, "volume": 396575.0}, {"date": "2022-04-05", "close": 0.046, "volume": 100278.0}, {"date": "2022-04-06", "close": 0.05, "volume": 635139.0}, {"date": "2022-04-07", "close": 0.05, "volume": 100000.0}, {"date": "2022-04-12", "close": 0.046, "volume": 334978.0}, {"date": "2022-04-13", "close": 0.045, "volume": 369292.0}, {"date": "2022-04-14", "close": 0.044, "volume": 64153.0}, {"date": "2022-04-19", "close": 0.04, "volume": 50000.0}, {"date": "2022-04-20", "close": 0.04, "volume": 200000.0}, {"date": "2022-04-21", "close": 0.038, "volume": 511627.0}, {"date": "2022-04-22", "close": 0.0385, "volume": 88205.0}, {"date": "2022-04-26", "close": 0.04, "volume": 195232.0}, {"date": "2022-04-27", "close": 0.043, "volume": 1865.0}, {"date": "2022-05-02", "close": 0.042, "volume": 100.0}, {"date": "2022-05-03", "close": 0.035, "volume": 1571770.0}, {"date": "2022-05-05", "close": 0.035, "volume": 48000.0}, {"date": "2022-05-09", "close": 0.032, "volume": 172000.0}, {"date": "2022-05-10", "close": 0.033, "volume": 160157.0}, {"date": "2022-05-11", "close": 0.03, "volume": 72272.0}, {"date": "2022-05-13", "close": 0.03, "volume": 6250.0}, {"date": "2022-05-16", "close": 0.025, "volume": 390300.0}, {"date": "2022-05-17", "close": 0.034, "volume": 627046.0}, {"date": "2022-05-18", "close": 0.034, "volume": 20000.0}, {"date": "2022-05-19", "close": 0.033, "volume": 416305.0}, {"date": "2022-05-20", "close": 0.034, "volume": 158194.0}, {"date": "2022-05-24", "close": 0.035, "volume": 92000.0}, {"date": "2022-05-25", "close": 0.034, "volume": 22206.0}, {"date": "2022-05-27", "close": 0.034, "volume": 73000.0}, {"date": "2022-05-30", "close": 0.035, "volume": 30000.0}, {"date": "2022-06-01", "close": 0.03, "volume": 200399.0}, {"date": "2022-06-02", "close": 0.031, "volume": 100000.0}, {"date": "2022-06-03", "close": 0.031, "volume": 50000.0}, {"date": "2022-06-06", "close": 0.028, "volume": 285430.0}, {"date": "2022-06-07", "close": 0.027, "volume": 32070.0}, {"date": "2022-06-08", "close": 0.026, "volume": 20000.0}, {"date": "2022-06-09", "close": 0.026, "volume": 20000.0}, {"date": "2022-06-10", "close": 0.026, "volume": 93800.0}, {"date": "2022-06-14", "close": 0.026, "volume": 243000.0}, {"date": "2022-06-15", "close": 0.024, "volume": 411585.0}, {"date": "2022-06-16", "close": 0.022, "volume": 957697.0}, {"date": "2022-06-17", "close": 0.02, "volume": 341747.0}, {"date": "2022-06-20", "close": 0.024, "volume": 277952.0}, {"date": "2022-06-21", "close": 0.022, "volume": 233227.0}, {"date": "2022-06-22", "close": 0.023, "volume": 105312.0}, {"date": "2022-06-23", "close": 0.019, "volume": 482124.0}, {"date": "2022-06-24", "close": 0.019, "volume": 228300.0}, {"date": "2022-06-27", "close": 0.018, "volume": 612543.0}, {"date": "2022-06-28", "close": 0.019, "volume": 213576.0}, {"date": "2022-06-29", "close": 0.018, "volume": 529238.0}, {"date": "2022-06-30", "close": 0.018, "volume": 100000.0}, {"date": "2022-07-08", "close": 0.028, "volume": 602925.0}, {"date": "2022-07-11", "close": 0.03, "volume": 126378.0}, {"date": "2022-07-12", "close": 0.028, "volume": 185558.0}, {"date": "2022-07-18", "close": 0.028, "volume": 100000.0}, {"date": "2022-07-19", "close": 0.028, "volume": 66604.0}, {"date": "2022-07-20", "close": 0.0285, "volume": 34482.0}, {"date": "2022-07-21", "close": 0.028, "volume": 13396.0}, {"date": "2022-07-25", "close": 0.03, "volume": 93667.0}, {"date": "2022-07-26", "close": 0.03, "volume": 33333.0}, {"date": "2022-07-28", "close": 0.0255, "volume": 319917.0}, {"date": "2022-07-29", "close": 0.024, "volume": 331939.0}, {"date": "2022-08-01", "close": 0.026, "volume": 31961.0}, {"date": "2022-08-02", "close": 0.026, "volume": 10.0}, {"date": "2022-08-03", "close": 0.026, "volume": 100000.0}, {"date": "2022-08-04", "close": 0.03, "volume": 237635.0}, {"date": "2022-08-05", "close": 0.03, "volume": 100633.0}, {"date": "2022-08-10", "close": 0.03, "volume": 144876.0}, {"date": "2022-08-11", "close": 0.03, "volume": 10000.0}, {"date": "2022-08-16", "close": 0.027, "volume": 64000.0}, {"date": "2022-08-17", "close": 0.028, "volume": 150021.0}, {"date": "2022-08-22", "close": 0.026, "volume": 307554.0}, {"date": "2022-08-24", "close": 0.025, "volume": 20000.0}, {"date": "2022-08-25", "close": 0.024, "volume": 33125.0}, {"date": "2022-08-29", "close": 0.024, "volume": 206678.0}, {"date": "2022-09-05", "close": 0.021, "volume": 133351.0}, {"date": "2022-09-06", "close": 0.024, "volume": 31104.0}, {"date": "2022-09-08", "close": 0.03, "volume": 152666.0}, {"date": "2022-09-09", "close": 0.03, "volume": 125000.0}, {"date": "2022-09-12", "close": 0.03, "volume": 120468.0}, {"date": "2022-09-14", "close": 0.03, "volume": 235000.0}, {"date": "2022-09-15", "close": 0.029, "volume": 472062.0}, {"date": "2022-09-16", "close": 0.029, "volume": 198175.0}, {"date": "2022-09-19", "close": 0.029, "volume": 58432.0}, {"date": "2022-09-20", "close": 0.032, "volume": 584598.0}, {"date": "2022-09-21", "close": 0.03, "volume": 120172.0}, {"date": "2022-09-28", "close": 0.031, "volume": 64632.0}, {"date": "2022-09-29", "close": 0.031, "volume": 97686.0}, {"date": "2022-09-30", "close": 0.034, "volume": 28571.0}, {"date": "2022-10-03", "close": 0.031, "volume": 185000.0}, {"date": "2022-10-05", "close": 0.031, "volume": 29868.0}, {"date": "2022-10-06", "close": 0.033, "volume": 464429.0}, {"date": "2022-10-07", "close": 0.033, "volume": 8000.0}, {"date": "2022-10-10", "close": 0.035, "volume": 485428.0}, {"date": "2022-10-11", "close": 0.036, "volume": 119552.0}, {"date": "2022-10-12", "close": 0.036, "volume": 63274.0}, {"date": "2022-10-13", "close": 0.04, "volume": 603182.0}, {"date": "2022-10-14", "close": 0.039, "volume": 54359.0}, {"date": "2022-10-17", "close": 0.04, "volume": 105172.0}, {"date": "2022-10-18", "close": 0.04, "volume": 100261.0}, {"date": "2022-10-19", "close": 0.045, "volume": 23847.0}, {"date": "2022-10-21", "close": 0.05, "volume": 354266.0}, {"date": "2022-10-24", "close": 0.06, "volume": 885491.0}, {"date": "2022-10-25", "close": 0.062, "volume": 237667.0}, {"date": "2022-10-26", "close": 0.063, "volume": 37054.0}, {"date": "2022-10-27", "close": 0.064, "volume": 213218.0}, {"date": "2022-10-28", "close": 0.068, "volume": 258600.0}, {"date": "2022-10-31", "close": 0.07, "volume": 215424.0}, {"date": "2022-11-01", "close": 0.06, "volume": 227481.0}, {"date": "2022-11-02", "close": 0.054, "volume": 150724.0}, {"date": "2022-11-03", "close": 0.055, "volume": 299673.0}, {"date": "2022-11-04", "close": 0.055, "volume": 55.0}, {"date": "2022-11-07", "close": 0.055, "volume": 17692.0}, {"date": "2022-11-08", "close": 0.049, "volume": 170835.0}, {"date": "2022-11-11", "close": 0.045, "volume": 177102.0}, {"date": "2022-11-14", "close": 0.046, "volume": 7813.0}, {"date": "2022-11-15", "close": 0.047, "volume": 784447.0}, {"date": "2022-11-16", "close": 0.047, "volume": 30392.0}, {"date": "2022-11-18", "close": 0.047, "volume": 63150.0}, {"date": "2022-11-22", "close": 0.047, "volume": 218048.0}, {"date": "2022-11-23", "close": 0.045, "volume": 45797.0}, {"date": "2022-11-25", "close": 0.045, "volume": 147640.0}, {"date": "2022-11-28", "close": 0.045, "volume": 111.0}, {"date": "2022-11-29", "close": 0.035, "volume": 50000.0}, {"date": "2022-12-02", "close": 0.039, "volume": 10000.0}, {"date": "2022-12-05", "close": 0.04, "volume": 16459.0}, {"date": "2022-12-08", "close": 0.038, "volume": 40000.0}, {"date": "2022-12-09", "close": 0.03, "volume": 1156549.0}, {"date": "2022-12-12", "close": 0.032, "volume": 18868.0}, {"date": "2022-12-15", "close": 0.032, "volume": 20000.0}, {"date": "2022-12-16", "close": 0.03, "volume": 42000.0}, {"date": "2022-12-21", "close": 0.031, "volume": 149.0}, {"date": "2022-12-23", "close": 0.033, "volume": 38468.0}, {"date": "2022-12-28", "close": 0.033, "volume": 6125.0}, {"date": "2022-12-30", "close": 0.033, "volume": 1.0}, {"date": "2023-01-03", "close": 0.033, "volume": 874.0}, {"date": "2023-01-09", "close": 0.033, "volume": 42936.0}, {"date": "2023-01-10", "close": 0.034, "volume": 378043.0}, {"date": "2023-01-12", "close": 0.036, "volume": 13910.0}, {"date": "2023-01-13", "close": 0.035, "volume": 150000.0}, {"date": "2023-01-16", "close": 0.031, "volume": 124376.0}, {"date": "2023-01-20", "close": 0.031, "volume": 120000.0}, {"date": "2023-01-23", "close": 0.03, "volume": 452633.0}, {"date": "2023-02-01", "close": 0.031, "volume": 561602.0}, {"date": "2023-02-02", "close": 0.031, "volume": 980205.0}, {"date": "2023-02-03", "close": 0.034, "volume": 500000.0}, {"date": "2023-02-07", "close": 0.037, "volume": 57000.0}, {"date": "2023-02-09", "close": 0.037, "volume": 27032.0}, {"date": "2023-02-10", "close": 0.038, "volume": 131636.0}, {"date": "2023-02-13", "close": 0.038, "volume": 68881.0}, {"date": "2023-02-15", "close": 0.035, "volume": 422415.0}, {"date": "2023-02-16", "close": 0.035, "volume": 50000.0}, {"date": "2023-02-21", "close": 0.037, "volume": 50000.0}, {"date": "2023-02-24", "close": 0.038, "volume": 90000.0}, {"date": "2023-02-27", "close": 0.0435, "volume": 337527.0}, {"date": "2023-02-28", "close": 0.043, "volume": 2139.0}, {"date": "2023-03-01", "close": 0.038, "volume": 374605.0}, {"date": "2023-03-02", "close": 0.037, "volume": 513609.0}, {"date": "2023-03-03", "close": 0.04, "volume": 213392.0}, {"date": "2023-03-06", "close": 0.042, "volume": 4643.0}, {"date": "2023-03-07", "close": 0.036, "volume": 60254.0}, {"date": "2023-03-10", "close": 0.04, "volume": 439389.0}, {"date": "2023-03-15", "close": 0.039, "volume": 12486.0}, {"date": "2023-03-16", "close": 0.036, "volume": 51808.0}, {"date": "2023-03-22", "close": 0.036, "volume": 80000.0}, {"date": "2023-03-23", "close": 0.034, "volume": 114411.0}, {"date": "2023-03-30", "close": 0.034, "volume": 25000.0}, {"date": "2023-03-31", "close": 0.034, "volume": 15000.0}, {"date": "2023-04-03", "close": 0.034, "volume": 4500.0}, {"date": "2023-04-04", "close": 0.034, "volume": 156834.0}, {"date": "2023-04-05", "close": 0.032, "volume": 48000.0}, {"date": "2023-04-06", "close": 0.032, "volume": 305.0}, {"date": "2023-04-11", "close": 0.032, "volume": 100000.0}, {"date": "2023-04-14", "close": 0.033, "volume": 148.0}, {"date": "2023-04-17", "close": 0.033, "volume": 100000.0}, {"date": "2023-04-20", "close": 0.036, "volume": 186000.0}, {"date": "2023-04-21", "close": 0.038, "volume": 588536.0}, {"date": "2023-04-24", "close": 0.047, "volume": 265252.0}, {"date": "2023-04-26", "close": 0.047, "volume": 104342.0}, {"date": "2023-04-27", "close": 0.05, "volume": 422647.0}, {"date": "2023-04-28", "close": 0.053, "volume": 100000.0}, {"date": "2023-05-02", "close": 0.05, "volume": 100000.0}, {"date": "2023-05-03", "close": 0.049, "volume": 22.0}, {"date": "2023-05-04", "close": 0.05, "volume": 89658.0}, {"date": "2023-05-05", "close": 0.049, "volume": 204000.0}, {"date": "2023-05-08", "close": 0.049, "volume": 64999.0}, {"date": "2023-05-10", "close": 0.05, "volume": 11003.0}, {"date": "2023-05-11", "close": 0.048, "volume": 105063.0}, {"date": "2023-05-12", "close": 0.048, "volume": 64952.0}, {"date": "2023-05-15", "close": 0.048, "volume": 116615.0}, {"date": "2023-05-16", "close": 0.048, "volume": 120000.0}, {"date": "2023-05-22", "close": 0.048, "volume": 162550.0}, {"date": "2023-05-23", "close": 0.048, "volume": 2450.0}, {"date": "2023-05-26", "close": 0.05, "volume": 333000.0}, {"date": "2023-05-29", "close": 0.05, "volume": 393.0}, {"date": "2023-05-30", "close": 0.05, "volume": 40607.0}, {"date": "2023-05-31", "close": 0.052, "volume": 210245.0}, {"date": "2023-06-01", "close": 0.052, "volume": 40000.0}, {"date": "2023-06-02", "close": 0.05, "volume": 70020.0}, {"date": "2023-06-05", "close": 0.05, "volume": 500.0}, {"date": "2023-06-06", "close": 0.052, "volume": 222765.0}, {"date": "2023-06-07", "close": 0.051, "volume": 78357.0}, {"date": "2023-06-08", "close": 0.049, "volume": 204000.0}, {"date": "2023-06-13", "close": 0.046, "volume": 217685.0}, {"date": "2023-06-14", "close": 0.049, "volume": 158000.0}, {"date": "2023-06-15", "close": 0.05, "volume": 532082.0}, {"date": "2023-06-20", "close": 0.045, "volume": 30000.0}, {"date": "2023-06-22", "close": 0.045, "volume": 3339.0}, {"date": "2023-06-23", "close": 0.045, "volume": 11605.0}, {"date": "2023-06-26", "close": 0.045, "volume": 200000.0}, {"date": "2023-06-28", "close": 0.038, "volume": 10000.0}, {"date": "2023-06-29", "close": 0.038, "volume": 44583.0}, {"date": "2023-06-30", "close": 0.035, "volume": 169569.0}, {"date": "2023-07-05", "close": 0.043, "volume": 121342.0}, {"date": "2023-07-06", "close": 0.044, "volume": 162648.0}, {"date": "2023-07-07", "close": 0.043, "volume": 58350.0}, {"date": "2023-07-11", "close": 0.043, "volume": 116193.0}, {"date": "2023-07-12", "close": 0.051, "volume": 428860.0}, {"date": "2023-07-13", "close": 0.051, "volume": 59920.0}, {"date": "2023-07-18", "close": 0.053, "volume": 245118.0}, {"date": "2023-07-19", "close": 0.053, "volume": 189980.0}, {"date": "2023-07-20", "close": 0.05, "volume": 10109.0}, {"date": "2023-07-21", "close": 0.052, "volume": 10000.0}, {"date": "2023-07-24", "close": 0.05, "volume": 9967.0}, {"date": "2023-07-27", "close": 0.045, "volume": 40000.0}, {"date": "2023-07-31", "close": 0.04, "volume": 60512.0}, {"date": "2023-08-01", "close": 0.04, "volume": 858.0}, {"date": "2023-08-02", "close": 0.042, "volume": 39109.0}, {"date": "2023-08-03", "close": 0.04, "volume": 141171.0}, {"date": "2023-08-04", "close": 0.04, "volume": 45000.0}, {"date": "2023-08-07", "close": 0.04, "volume": 50000.0}, {"date": "2023-08-08", "close": 0.04, "volume": 50000.0}, {"date": "2023-08-10", "close": 0.04, "volume": 75380.0}, {"date": "2023-08-11", "close": 0.04, "volume": 10000.0}, {"date": "2023-08-14", "close": 0.042, "volume": 362768.0}, {"date": "2023-08-15", "close": 0.04, "volume": 49063.0}, {"date": "2023-08-16", "close": 0.04, "volume": 116000.0}, {"date": "2023-08-17", "close": 0.041, "volume": 10947.0}, {"date": "2023-08-21", "close": 0.041, "volume": 62813.0}, {"date": "2023-08-22", "close": 0.041, "volume": 37187.0}, {"date": "2023-08-29", "close": 0.04, "volume": 48000.0}, {"date": "2023-08-31", "close": 0.035, "volume": 34500.0}, {"date": "2023-09-01", "close": 0.034, "volume": 481502.0}, {"date": "2023-09-07", "close": 0.033, "volume": 68000.0}, {"date": "2023-09-13", "close": 0.037, "volume": 796994.0}, {"date": "2023-09-14", "close": 0.039, "volume": 717962.0}, {"date": "2023-09-15", "close": 0.037, "volume": 275000.0}, {"date": "2023-09-19", "close": 0.033, "volume": 32000.0}, {"date": "2023-09-20", "close": 0.034, "volume": 278943.0}, {"date": "2023-09-21", "close": 0.033, "volume": 29121.0}, {"date": "2023-10-02", "close": 0.033, "volume": 27514.0}, {"date": "2023-10-03", "close": 0.033, "volume": 250000.0}, {"date": "2023-10-04", "close": 0.039, "volume": 440879.0}, {"date": "2023-10-05", "close": 0.039, "volume": 113000.0}, {"date": "2023-10-09", "close": 0.04, "volume": 3432.0}, {"date": "2023-10-10", "close": 0.04, "volume": 1227.0}, {"date": "2023-10-16", "close": 0.04, "volume": 80000.0}, {"date": "2023-10-20", "close": 0.032, "volume": 133000.0}, {"date": "2023-10-23", "close": 0.036, "volume": 150000.0}, {"date": "2023-10-26", "close": 0.034, "volume": 15437.0}, {"date": "2023-11-03", "close": 0.038, "volume": 47821.0}, {"date": "2023-11-06", "close": 0.04, "volume": 64365.0}, {"date": "2023-11-08", "close": 0.04, "volume": 65000.0}, {"date": "2023-11-09", "close": 0.04, "volume": 2326.0}, {"date": "2023-11-10", "close": 0.041, "volume": 2674.0}, {"date": "2023-11-13", "close": 0.04, "volume": 11364.0}, {"date": "2023-11-14", "close": 0.04, "volume": 40000.0}, {"date": "2023-11-16", "close": 0.046, "volume": 4891.0}, {"date": "2023-11-17", "close": 0.04, "volume": 32400.0}, {"date": "2023-11-23", "close": 0.04, "volume": 31000.0}, {"date": "2023-11-27", "close": 0.038, "volume": 145877.0}, {"date": "2023-12-04", "close": 0.037, "volume": 144333.0}, {"date": "2023-12-20", "close": 0.034, "volume": 152550.0}, {"date": "2023-12-28", "close": 0.034, "volume": 94793.0}, {"date": "2023-12-29", "close": 0.034, "volume": 17647.0}, {"date": "2024-01-02", "close": 0.029, "volume": 340643.0}, {"date": "2024-01-03", "close": 0.028, "volume": 101641.0}, {"date": "2024-01-10", "close": 0.033, "volume": 91821.0}, {"date": "2024-01-16", "close": 0.033, "volume": 40000.0}, {"date": "2024-01-17", "close": 0.033, "volume": 65160.0}, {"date": "2024-01-23", "close": 0.033, "volume": 233.0}, {"date": "2024-01-25", "close": 0.033, "volume": 63404.0}, {"date": "2024-01-29", "close": 0.034, "volume": 293843.0}, {"date": "2024-01-31", "close": 0.034, "volume": 849411.0}, {"date": "2024-02-02", "close": 0.033, "volume": 964.0}, {"date": "2024-02-05", "close": 0.033, "volume": 111750.0}, {"date": "2024-02-06", "close": 0.034, "volume": 68550.0}, {"date": "2024-02-12", "close": 0.031, "volume": 25000.0}, {"date": "2024-02-14", "close": 0.031, "volume": 71785.0}, {"date": "2024-02-15", "close": 0.028, "volume": 294718.0}, {"date": "2024-02-16", "close": 0.028, "volume": 212650.0}, {"date": "2024-02-19", "close": 0.029, "volume": 250000.0}, {"date": "2024-02-20", "close": 0.028, "volume": 80000.0}, {"date": "2024-02-21", "close": 0.027, "volume": 107177.0}, {"date": "2024-02-27", "close": 0.028, "volume": 70999.0}, {"date": "2024-02-29", "close": 0.027, "volume": 123234.0}, {"date": "2024-03-01", "close": 0.027, "volume": 31.0}, {"date": "2024-03-04", "close": 0.031, "volume": 292766.0}, {"date": "2024-03-06", "close": 0.028, "volume": 81786.0}, {"date": "2024-03-07", "close": 0.035, "volume": 150000.0}, {"date": "2024-03-08", "close": 0.035, "volume": 5608.0}, {"date": "2024-03-12", "close": 0.031, "volume": 68529.0}, {"date": "2024-03-13", "close": 0.031, "volume": 89036.0}, {"date": "2024-03-14", "close": 0.027, "volume": 67450.0}, {"date": "2024-03-18", "close": 0.027, "volume": 5608.0}, {"date": "2024-03-19", "close": 0.033, "volume": 271433.0}, {"date": "2024-03-20", "close": 0.033, "volume": 24640.0}, {"date": "2024-03-22", "close": 0.033, "volume": 50000.0}, {"date": "2024-03-25", "close": 0.03, "volume": 55360.0}, {"date": "2024-03-27", "close": 0.029, "volume": 20000.0}, {"date": "2024-03-28", "close": 0.03, "volume": 12657.0}, {"date": "2024-04-02", "close": 0.032, "volume": 14743.0}, {"date": "2024-04-03", "close": 0.029, "volume": 11948.0}, {"date": "2024-04-05", "close": 0.031, "volume": 245000.0}, {"date": "2024-04-15", "close": 0.028, "volume": 150000.0}, {"date": "2024-04-16", "close": 0.028, "volume": 123648.0}, {"date": "2024-04-17", "close": 0.028, "volume": 290000.0}, {"date": "2024-04-18", "close": 0.028, "volume": 10000.0}, {"date": "2024-05-01", "close": 0.026, "volume": 543948.0}, {"date": "2024-05-02", "close": 0.024, "volume": 9698.0}, {"date": "2024-05-06", "close": 0.025, "volume": 95934.0}, {"date": "2024-05-07", "close": 0.03, "volume": 990832.0}, {"date": "2024-05-08", "close": 0.024, "volume": 309305.0}, {"date": "2024-05-13", "close": 0.024, "volume": 123052.0}, {"date": "2024-05-15", "close": 0.027, "volume": 100000.0}, {"date": "2024-05-16", "close": 0.018, "volume": 60000.0}, {"date": "2024-05-27", "close": 0.027, "volume": 297063.0}, {"date": "2024-05-28", "close": 0.024, "volume": 10647.0}, {"date": "2024-05-29", "close": 0.022, "volume": 10686.0}, {"date": "2024-05-31", "close": 0.021, "volume": 146378.0}, {"date": "2024-06-04", "close": 0.02, "volume": 41677.0}, {"date": "2024-06-07", "close": 0.021, "volume": 37027.0}, {"date": "2024-06-12", "close": 0.02, "volume": 450127.0}, {"date": "2024-06-13", "close": 0.024, "volume": 185.0}, {"date": "2024-06-14", "close": 0.018, "volume": 100000.0}, {"date": "2024-06-17", "close": 0.019, "volume": 100000.0}, {"date": "2024-06-18", "close": 0.018, "volume": 185000.0}, {"date": "2024-06-19", "close": 0.02, "volume": 470000.0}, {"date": "2024-06-20", "close": 0.019, "volume": 368847.0}, {"date": "2024-06-21", "close": 0.019, "volume": 18000.0}, {"date": "2024-06-26", "close": 0.016, "volume": 11700.0}, {"date": "2024-06-28", "close": 0.018, "volume": 10000.0}, {"date": "2024-07-02", "close": 0.02, "volume": 135184.0}, {"date": "2024-07-05", "close": 0.02, "volume": 12316.0}, {"date": "2024-07-09", "close": 0.02, "volume": 50000.0}, {"date": "2024-07-17", "close": 0.019, "volume": 111644.0}, {"date": "2024-07-18", "close": 0.018, "volume": 75000.0}, {"date": "2024-07-24", "close": 0.018, "volume": 4771.0}, {"date": "2024-07-25", "close": 0.02, "volume": 286926.0}, {"date": "2024-07-26", "close": 0.025, "volume": 335398.0}, {"date": "2024-07-29", "close": 0.026, "volume": 381110.0}, {"date": "2024-07-30", "close": 0.027, "volume": 1975.0}, {"date": "2024-08-01", "close": 0.025, "volume": 115718.0}, {"date": "2024-08-02", "close": 0.025, "volume": 213782.0}, {"date": "2024-08-06", "close": 0.023, "volume": 150000.0}, {"date": "2024-08-09", "close": 0.023, "volume": 2100.0}, {"date": "2024-08-13", "close": 0.023, "volume": 2089.0}, {"date": "2024-08-14", "close": 0.023, "volume": 20000.0}, {"date": "2024-08-15", "close": 0.023, "volume": 6421.0}, {"date": "2024-08-16", "close": 0.023, "volume": 8630.0}, {"date": "2024-09-02", "close": 0.023, "volume": 7696.0}, {"date": "2024-09-10", "close": 0.023, "volume": 1047.0}, {"date": "2024-09-11", "close": 0.023, "volume": 2107.0}, {"date": "2024-09-12", "close": 0.023, "volume": 13825.0}, {"date": "2024-09-16", "close": 0.024, "volume": 100000.0}, {"date": "2024-09-19", "close": 0.024, "volume": 130511.0}, {"date": "2024-09-23", "close": 0.025, "volume": 64010.0}, {"date": "2024-09-24", "close": 0.024, "volume": 5300.0}, {"date": "2024-09-25", "close": 0.024, "volume": 21665.0}, {"date": "2024-10-01", "close": 0.019, "volume": 297672.0}, {"date": "2024-10-02", "close": 0.018, "volume": 14897.0}, {"date": "2024-10-03", "close": 0.019, "volume": 160000.0}, {"date": "2024-10-10", "close": 0.023, "volume": 50000.0}, {"date": "2024-10-11", "close": 0.02, "volume": 39999.0}, {"date": "2024-10-14", "close": 0.02, "volume": 25000.0}, {"date": "2024-10-15", "close": 0.02, "volume": 69496.0}, {"date": "2024-10-21", "close": 0.02, "volume": 200.0}, {"date": "2024-10-23", "close": 0.02, "volume": 58021.0}, {"date": "2024-10-28", "close": 0.02, "volume": 2454.0}, {"date": "2024-10-30", "close": 0.02, "volume": 400000.0}, {"date": "2024-10-31", "close": 0.017, "volume": 82395.0}, {"date": "2024-11-04", "close": 0.017, "volume": 1502.0}, {"date": "2024-11-05", "close": 0.017, "volume": 4792.0}, {"date": "2024-11-06", "close": 0.0165, "volume": 162896.0}, {"date": "2024-11-07", "close": 0.016, "volume": 20285.0}, {"date": "2024-11-08", "close": 0.016, "volume": 10000.0}, {"date": "2024-11-12", "close": 0.016, "volume": 2146.0}, {"date": "2024-11-15", "close": 0.017, "volume": 104705.0}, {"date": "2024-11-18", "close": 0.017, "volume": 17750.0}, {"date": "2024-11-19", "close": 0.016, "volume": 86263.0}, {"date": "2024-11-20", "close": 0.016, "volume": 60000.0}, {"date": "2024-11-25", "close": 0.017, "volume": 189961.0}, {"date": "2024-11-27", "close": 0.02, "volume": 189947.0}, {"date": "2024-11-28", "close": 0.016, "volume": 215674.0}, {"date": "2024-11-29", "close": 0.014, "volume": 637415.0}, {"date": "2024-12-13", "close": 0.016, "volume": 50000.0}, {"date": "2024-12-16", "close": 0.025, "volume": 11543412.0}, {"date": "2024-12-17", "close": 0.02, "volume": 4334311.0}, {"date": "2024-12-18", "close": 0.019, "volume": 533347.0}, {"date": "2024-12-19", "close": 0.018, "volume": 86878.0}, {"date": "2024-12-20", "close": 0.017, "volume": 159376.0}, {"date": "2024-12-23", "close": 0.017, "volume": 137041.0}, {"date": "2024-12-24", "close": 0.019, "volume": 317470.0}, {"date": "2024-12-27", "close": 0.018, "volume": 203762.0}, {"date": "2024-12-30", "close": 0.016, "volume": 371770.0}, {"date": "2024-12-31", "close": 0.017, "volume": 194528.0}, {"date": "2025-01-02", "close": 0.018, "volume": 95152.0}, {"date": "2025-01-03", "close": 0.015, "volume": 350000.0}, {"date": "2025-01-06", "close": 0.015, "volume": 1062779.0}, {"date": "2025-01-07", "close": 0.016, "volume": 228252.0}, {"date": "2025-01-08", "close": 0.015, "volume": 203103.0}, {"date": "2025-01-09", "close": 0.014, "volume": 331276.0}, {"date": "2025-01-10", "close": 0.015, "volume": 9376.0}, {"date": "2025-01-13", "close": 0.015, "volume": 12044.0}, {"date": "2025-01-14", "close": 0.015, "volume": 119592.0}, {"date": "2025-01-15", "close": 0.016, "volume": 100000.0}, {"date": "2025-01-16", "close": 0.016, "volume": 4233.0}, {"date": "2025-01-17", "close": 0.017, "volume": 42086.0}, {"date": "2025-01-20", "close": 0.017, "volume": 7708.0}, {"date": "2025-01-21", "close": 0.015, "volume": 630289.0}, {"date": "2025-01-23", "close": 0.017, "volume": 6296011.0}, {"date": "2025-01-24", "close": 0.017, "volume": 134259.0}, {"date": "2025-01-28", "close": 0.018, "volume": 111111.0}, {"date": "2025-01-29", "close": 0.017, "volume": 82316.0}, {"date": "2025-01-30", "close": 0.017, "volume": 157098.0}, {"date": "2025-01-31", "close": 0.018, "volume": 459365.0}, {"date": "2025-02-03", "close": 0.017, "volume": 1215679.0}, {"date": "2025-02-04", "close": 0.019, "volume": 2912193.0}, {"date": "2025-02-05", "close": 0.02, "volume": 334468.0}, {"date": "2025-02-06", "close": 0.021, "volume": 198883.0}, {"date": "2025-02-07", "close": 0.021, "volume": 100000.0}, {"date": "2025-02-10", "close": 0.019, "volume": 596067.0}, {"date": "2025-02-11", "close": 0.019, "volume": 22000.0}, {"date": "2025-02-12", "close": 0.017, "volume": 534643.0}, {"date": "2025-02-13", "close": 0.016, "volume": 1440213.0}, {"date": "2025-02-17", "close": 0.02, "volume": 50832.0}, {"date": "2025-02-24", "close": 0.018, "volume": 71750.0}, {"date": "2025-02-25", "close": 0.017, "volume": 419651.0}, {"date": "2025-02-26", "close": 0.018, "volume": 600.0}, {"date": "2025-02-28", "close": 0.016, "volume": 26358.0}, {"date": "2025-03-03", "close": 0.014, "volume": 170000.0}, {"date": "2025-03-07", "close": 0.015, "volume": 731461.0}, {"date": "2025-03-10", "close": 0.015, "volume": 160000.0}, {"date": "2025-03-11", "close": 0.014, "volume": 4600.0}, {"date": "2025-03-12", "close": 0.014, "volume": 332001.0}, {"date": "2025-03-13", "close": 0.014, "volume": 89212.0}, {"date": "2025-03-14", "close": 0.014, "volume": 665000.0}, {"date": "2025-03-17", "close": 0.018, "volume": 183223.0}, {"date": "2025-03-19", "close": 0.018, "volume": 2917124.0}, {"date": "2025-03-20", "close": 0.015, "volume": 939168.0}, {"date": "2025-03-21", "close": 0.015, "volume": 269595.0}, {"date": "2025-03-24", "close": 0.015, "volume": 862670.0}, {"date": "2025-03-25", "close": 0.015, "volume": 21794.0}, {"date": "2025-03-26", "close": 0.016, "volume": 76342.0}, {"date": "2025-03-28", "close": 0.015, "volume": 100000.0}, {"date": "2025-03-31", "close": 0.015, "volume": 48807.0}, {"date": "2025-04-01", "close": 0.015, "volume": 44339.0}, {"date": "2025-04-02", "close": 0.016, "volume": 10000.0}, {"date": "2025-04-03", "close": 0.018, "volume": 135416.0}, {"date": "2025-04-04", "close": 0.017, "volume": 40000.0}, {"date": "2025-04-07", "close": 0.016, "volume": 133277.0}, {"date": "2025-04-10", "close": 0.017, "volume": 29470.0}, {"date": "2025-04-15", "close": 0.016, "volume": 82901.0}, {"date": "2025-04-22", "close": 0.015, "volume": 30000.0}, {"date": "2025-04-28", "close": 0.015, "volume": 36642.0}, {"date": "2025-05-02", "close": 0.016, "volume": 24756.0}, {"date": "2025-05-05", "close": 0.016, "volume": 45294.0}, {"date": "2025-05-06", "close": 0.016, "volume": 16659.0}, {"date": "2025-05-09", "close": 0.019, "volume": 34209.0}, {"date": "2025-05-12", "close": 0.019, "volume": 52111.0}, {"date": "2025-05-13", "close": 0.019, "volume": 517.0}, {"date": "2025-05-16", "close": 0.018, "volume": 61938.0}, {"date": "2025-05-19", "close": 0.018, "volume": 42523.0}, {"date": "2025-05-20", "close": 0.015, "volume": 144146.0}, {"date": "2025-05-21", "close": 0.014, "volume": 73633.0}, {"date": "2025-06-02", "close": 0.014, "volume": 343033.0}, {"date": "2025-06-03", "close": 0.014, "volume": 324523.0}, {"date": "2025-06-04", "close": 0.014, "volume": 280541.0}, {"date": "2025-06-05", "close": 0.015, "volume": 1633955.0}, {"date": "2025-06-06", "close": 0.016, "volume": 523319.0}, {"date": "2025-06-10", "close": 0.03, "volume": 12429586.0}, {"date": "2025-06-11", "close": 0.025, "volume": 1569979.0}, {"date": "2025-06-12", "close": 0.025, "volume": 813288.0}, {"date": "2025-06-13", "close": 0.041, "volume": 3615123.0}, {"date": "2025-06-16", "close": 0.084, "volume": 8553976.0}, {"date": "2025-06-17", "close": 0.074, "volume": 4648343.0}, {"date": "2025-06-18", "close": 0.061, "volume": 5858192.0}, {"date": "2025-06-19", "close": 0.053, "volume": 2356146.0}, {"date": "2025-06-20", "close": 0.058, "volume": 2061412.0}, {"date": "2025-06-23", "close": 0.053, "volume": 1213098.0}, {"date": "2025-06-24", "close": 0.057, "volume": 409421.0}, {"date": "2025-06-25", "close": 0.064, "volume": 598809.0}, {"date": "2025-06-26", "close": 0.064, "volume": 910047.0}, {"date": "2025-06-27", "close": 0.056, "volume": 1180454.0}, {"date": "2025-06-30", "close": 0.056, "volume": 595249.0}, {"date": "2025-07-01", "close": 0.055, "volume": 262419.0}, {"date": "2025-07-02", "close": 0.054, "volume": 151900.0}, {"date": "2025-07-03", "close": 0.074, "volume": 2053688.0}, {"date": "2025-07-04", "close": 0.086, "volume": 1662835.0}, {"date": "2025-07-07", "close": 0.082, "volume": 2946206.0}, {"date": "2025-07-08", "close": 0.078, "volume": 315394.0}, {"date": "2025-07-09", "close": 0.086, "volume": 598646.0}, {"date": "2025-07-10", "close": 0.091, "volume": 1053684.0}, {"date": "2025-07-11", "close": 0.086, "volume": 1718116.0}, {"date": "2025-07-14", "close": 0.089, "volume": 373636.0}, {"date": "2025-07-15", "close": 0.079, "volume": 554760.0}, {"date": "2025-07-16", "close": 0.085, "volume": 321189.0}, {"date": "2025-07-17", "close": 0.083, "volume": 256259.0}, {"date": "2025-07-18", "close": 0.0755, "volume": 1424315.0}, {"date": "2025-07-21", "close": 0.07, "volume": 152046.0}, {"date": "2025-07-22", "close": 0.068, "volume": 509095.0}, {"date": "2025-07-23", "close": 0.066, "volume": 337071.0}, {"date": "2025-07-24", "close": 0.065, "volume": 138753.0}, {"date": "2025-07-25", "close": 0.082, "volume": 1125810.0}, {"date": "2025-07-28", "close": 0.08, "volume": 156188.0}, {"date": "2025-07-29", "close": 0.08, "volume": 159990.0}, {"date": "2025-07-30", "close": 0.075, "volume": 61919.0}, {"date": "2025-07-31", "close": 0.072, "volume": 260211.0}, {"date": "2025-08-01", "close": 0.065, "volume": 689592.0}, {"date": "2025-08-04", "close": 0.063, "volume": 266804.0}, {"date": "2025-08-05", "close": 0.064, "volume": 180582.0}, {"date": "2025-08-06", "close": 0.06, "volume": 277779.0}, {"date": "2025-08-07", "close": 0.062, "volume": 309494.0}, {"date": "2025-08-08", "close": 0.062, "volume": 6357.0}, {"date": "2025-08-11", "close": 0.067, "volume": 71880.0}, {"date": "2025-08-13", "close": 0.063, "volume": 17000.0}, {"date": "2025-08-14", "close": 0.06, "volume": 208468.0}, {"date": "2025-08-15", "close": 0.06, "volume": 10897.0}, {"date": "2025-08-18", "close": 0.068, "volume": 258904.0}, {"date": "2025-08-19", "close": 0.07, "volume": 133010.0}, {"date": "2025-08-20", "close": 0.071, "volume": 352462.0}, {"date": "2025-08-21", "close": 0.072, "volume": 210578.0}, {"date": "2025-08-22", "close": 0.072, "volume": 333106.0}, {"date": "2025-08-25", "close": 0.087, "volume": 595618.0}, {"date": "2025-08-26", "close": 0.083, "volume": 45969.0}, {"date": "2025-08-27", "close": 0.087, "volume": 139365.0}, {"date": "2025-08-28", "close": 0.078, "volume": 235917.0}, {"date": "2025-08-29", "close": 0.071, "volume": 572885.0}, {"date": "2025-09-01", "close": 0.068, "volume": 37071.0}, {"date": "2025-09-02", "close": 0.069, "volume": 142089.0}, {"date": "2025-09-03", "close": 0.069, "volume": 403.0}, {"date": "2025-09-04", "close": 0.074, "volume": 205315.0}, {"date": "2025-09-05", "close": 0.076, "volume": 363363.0}, {"date": "2025-09-08", "close": 0.07, "volume": 27374.0}, {"date": "2025-09-09", "close": 0.071, "volume": 41006.0}, {"date": "2025-09-10", "close": 0.07, "volume": 113799.0}, {"date": "2025-09-11", "close": 0.07, "volume": 10000.0}, {"date": "2025-09-12", "close": 0.069, "volume": 49216.0}, {"date": "2025-09-15", "close": 0.068, "volume": 20478.0}, {"date": "2025-09-16", "close": 0.069, "volume": 104874.0}, {"date": "2025-09-17", "close": 0.067, "volume": 9999.0}, {"date": "2025-09-18", "close": 0.063, "volume": 83124.0}, {"date": "2025-09-19", "close": 0.062, "volume": 127971.0}, {"date": "2025-09-22", "close": 0.069, "volume": 72701.0}, {"date": "2025-09-23", "close": 0.074, "volume": 450273.0}, {"date": "2025-09-25", "close": 0.071, "volume": 16390.0}, {"date": "2025-09-29", "close": 0.071, "volume": 56954.0}, {"date": "2025-09-30", "close": 0.071, "volume": 45410.0}, {"date": "2025-10-01", "close": 0.07, "volume": 85032.0}, {"date": "2025-10-02", "close": 0.071, "volume": 292451.0}, {"date": "2025-10-03", "close": 0.071, "volume": 40479.0}, {"date": "2025-10-06", "close": 0.07, "volume": 190413.0}, {"date": "2025-10-07", "close": 0.07, "volume": 70185.0}, {"date": "2025-10-08", "close": 0.0695, "volume": 284554.0}, {"date": "2025-10-09", "close": 0.069, "volume": 34851.0}, {"date": "2025-10-10", "close": 0.069, "volume": 210000.0}, {"date": "2025-10-13", "close": 0.064, "volume": 142570.0}, {"date": "2025-10-15", "close": 0.062, "volume": 15205.0}, {"date": "2025-10-16", "close": 0.065, "volume": 16500.0}, {"date": "2025-10-17", "close": 0.064, "volume": 30345.0}, {"date": "2025-10-20", "close": 0.065, "volume": 64053.0}, {"date": "2025-10-21", "close": 0.065, "volume": 5626.0}, {"date": "2025-10-22", "close": 0.07, "volume": 824059.0}, {"date": "2025-10-23", "close": 0.066, "volume": 156320.0}, {"date": "2025-10-24", "close": 0.066, "volume": 291652.0}, {"date": "2025-10-27", "close": 0.066, "volume": 116691.0}, {"date": "2025-10-28", "close": 0.065, "volume": 158460.0}, {"date": "2025-10-29", "close": 0.065, "volume": 27000.0}, {"date": "2025-10-30", "close": 0.07, "volume": 218300.0}, {"date": "2025-10-31", "close": 0.08, "volume": 879846.0}, {"date": "2025-11-03", "close": 0.079, "volume": 25135.0}, {"date": "2025-11-04", "close": 0.076, "volume": 26124.0}, {"date": "2025-11-05", "close": 0.07, "volume": 63965.0}, {"date": "2025-11-06", "close": 0.064, "volume": 558286.0}, {"date": "2025-11-07", "close": 0.059, "volume": 179603.0}, {"date": "2025-11-10", "close": 0.055, "volume": 106629.0}, {"date": "2025-11-11", "close": 0.055, "volume": 601908.0}, {"date": "2025-11-12", "close": 0.053, "volume": 150052.0}, {"date": "2025-11-13", "close": 0.051, "volume": 88053.0}, {"date": "2025-11-14", "close": 0.046, "volume": 266337.0}, {"date": "2025-11-17", "close": 0.05, "volume": 68580.0}, {"date": "2025-11-18", "close": 0.05, "volume": 94261.0}, {"date": "2025-11-19", "close": 0.048, "volume": 700159.0}, {"date": "2025-11-20", "close": 0.055, "volume": 395050.0}, {"date": "2025-11-21", "close": 0.05, "volume": 38672.0}, {"date": "2025-11-24", "close": 0.053, "volume": 100000.0}, {"date": "2025-11-27", "close": 0.06, "volume": 240014.0}, {"date": "2025-11-28", "close": 0.061, "volume": 1098434.0}, {"date": "2025-12-01", "close": 0.061, "volume": 158627.0}, {"date": "2025-12-03", "close": 0.06, "volume": 68584.0}, {"date": "2025-12-08", "close": 0.056, "volume": 25710.0}, {"date": "2025-12-09", "close": 0.055, "volume": 10000.0}, {"date": "2025-12-10", "close": 0.055, "volume": 400305.0}, {"date": "2025-12-12", "close": 0.055, "volume": 30000.0}, {"date": "2025-12-15", "close": 0.055, "volume": 491563.0}, {"date": "2025-12-16", "close": 0.055, "volume": 90000.0}, {"date": "2025-12-17", "close": 0.053, "volume": 160000.0}, {"date": "2025-12-18", "close": 0.052, "volume": 66256.0}, {"date": "2025-12-19", "close": 0.048, "volume": 546496.0}, {"date": "2025-12-22", "close": 0.047, "volume": 575987.0}, {"date": "2025-12-23", "close": 0.052, "volume": 78297.0}, {"date": "2025-12-24", "close": 0.052, "volume": 577.0}, {"date": "2025-12-29", "close": 0.047, "volume": 58805.0}, {"date": "2025-12-30", "close": 0.052, "volume": 21000.0}, {"date": "2025-12-31", "close": 0.052, "volume": 194136.0}, {"date": "2026-01-02", "close": 0.047, "volume": 83962.0}, {"date": "2026-01-05", "close": 0.048, "volume": 11063.0}, {"date": "2026-01-07", "close": 0.049, "volume": 129123.0}, {"date": "2026-01-09", "close": 0.048, "volume": 18310.0}, {"date": "2026-01-12", "close": 0.048, "volume": 49999.0}, {"date": "2026-01-13", "close": 0.05, "volume": 169458.0}, {"date": "2026-01-14", "close": 0.048, "volume": 107271.0}, {"date": "2026-01-15", "close": 0.048, "volume": 137340.0}, {"date": "2026-01-19", "close": 0.048, "volume": 100000.0}, {"date": "2026-01-20", "close": 0.049, "volume": 20000.0}, {"date": "2026-01-21", "close": 0.05, "volume": 22500.0}, {"date": "2026-01-22", "close": 0.049, "volume": 80000.0}, {"date": "2026-01-23", "close": 0.048, "volume": 125486.0}, {"date": "2026-01-27", "close": 0.047, "volume": 274091.0}, {"date": "2026-01-28", "close": 0.047, "volume": 100000.0}, {"date": "2026-01-29", "close": 0.041, "volume": 228945.0}, {"date": "2026-01-30", "close": 0.044, "volume": 83218.0}, {"date": "2026-02-02", "close": 0.048, "volume": 297091.0}, {"date": "2026-02-04", "close": 0.049, "volume": 778360.0}, {"date": "2026-02-09", "close": 0.049, "volume": 9650.0}, {"date": "2026-02-12", "close": 0.048, "volume": 148.0}, {"date": "2026-02-13", "close": 0.048, "volume": 225000.0}, {"date": "2026-02-16", "close": 0.048, "volume": 5112.0}, {"date": "2026-02-17", "close": 0.044, "volume": 15000.0}, {"date": "2026-02-18", "close": 0.04, "volume": 146769.0}, {"date": "2026-02-24", "close": 0.042, "volume": 12142.0}, {"date": "2026-02-25", "close": 0.039, "volume": 80000.0}, {"date": "2026-02-26", "close": 0.035, "volume": 388650.0}, {"date": "2026-02-27", "close": 0.034, "volume": 569716.0}, {"date": "2026-03-02", "close": 0.034, "volume": 35103.0}, {"date": "2026-03-03", "close": 0.035, "volume": 10739.0}, {"date": "2026-03-04", "close": 0.034, "volume": 844.0}, {"date": "2026-03-05", "close": 0.034, "volume": 39261.0}, {"date": "2026-03-06", "close": 0.034, "volume": 5112.0}, {"date": "2026-03-09", "close": 0.029, "volume": 186276.0}, {"date": "2026-03-10", "close": 0.03, "volume": 100033.0}, {"date": "2026-03-11", "close": 0.031, "volume": 128487.0}, {"date": "2026-03-12", "close": 0.04, "volume": 440800.0}, {"date": "2026-03-13", "close": 0.035, "volume": 254997.0}, {"date": "2026-03-19", "close": 0.036, "volume": 54344.0}, {"date": "2026-03-20", "close": 0.039, "volume": 27653.0}, {"date": "2026-03-23", "close": 0.039, "volume": 2142.0}, {"date": "2026-03-26", "close": 0.039, "volume": 4362.0}, {"date": "2026-04-01", "close": 0.039, "volume": 57142.0}, {"date": "2026-04-07", "close": 0.039, "volume": 110619.0}, {"date": "2026-04-09", "close": 0.039, "volume": 83721.0}, {"date": "2026-04-13", "close": 0.035, "volume": 6918.0}, {"date": "2026-04-14", "close": 0.036, "volume": 300.0}, {"date": "2026-04-15", "close": 0.037, "volume": 28116.0}, {"date": "2026-04-17", "close": 0.04, "volume": 490940.0}, {"date": "2026-04-20", "close": 0.04, "volume": 600.0}, {"date": "2026-04-22", "close": 0.035, "volume": 25000.0}, {"date": "2026-04-30", "close": 0.035, "volume": 100000.0}, {"date": "2026-05-01", "close": 0.04, "volume": 315236.0}, {"date": "2026-05-06", "close": 0.04, "volume": 5000.0}, {"date": "2026-05-07", "close": 0.04, "volume": 107508.0}, {"date": "2026-05-08", "close": 0.04, "volume": 3504.0}, {"date": "2026-05-11", "close": 0.04, "volume": 146226.0}, {"date": "2026-05-12", "close": 0.037, "volume": 238274.0}, {"date": "2026-05-13", "close": 0.04, "volume": 116095.0}, {"date": "2026-05-14", "close": 0.039, "volume": 236443.0}, {"date": "2026-05-15", "close": 0.04, "volume": 311209.0}, {"date": "2026-05-18", "close": 0.039, "volume": 161559.0}, {"date": "2026-05-19", "close": 0.037, "volume": 154143.0}, {"date": "2026-05-20", "close": 0.034, "volume": 75056.0}, {"date": "2026-05-21", "close": 0.035, "volume": 22627.0}, {"date": "2026-05-22", "close": 0.034, "volume": 194164.0}, {"date": "2026-05-25", "close": 0.031, "volume": 346564.0}, {"date": "2026-05-26", "close": 0.031, "volume": 236361.0}, {"date": "2026-05-27", "close": 0.032, "volume": 206397.0}, {"date": "2026-05-28", "close": 0.031, "volume": 128071.0}, {"date": "2026-05-29", "close": 0.033, "volume": 37857.0}, {"date": "2026-06-01", "close": 0.034, "volume": 180000.0}, {"date": "2026-06-02", "close": 0.034, "volume": 197537.0}, {"date": "2026-06-03", "close": 0.037, "volume": 837163.0}, {"date": "2026-06-04", "close": 0.037, "volume": 37241.0}, {"date": "2026-06-05", "close": 0.035, "volume": 21613.0}, {"date": "2026-06-09", "close": 0.032, "volume": 926663.0}, {"date": "2026-06-10", "close": 0.032, "volume": 58395.0}, {"date": "2026-06-11", "close": 0.034, "volume": 217386.0}, {"date": "2026-06-12", "close": 0.038, "volume": 1328377.0}, {"date": "2026-06-15", "close": 0.038, "volume": 509607.0}, {"date": "2026-06-16", "close": 0.04, "volume": 314569.0}, {"date": "2026-06-17", "close": 0.039, "volume": 27940.0}, {"date": "2026-06-18", "close": 0.039, "volume": 182.0}, {"date": "2026-06-19", "close": 0.037, "volume": 155454.0}, {"date": "2026-06-22", "close": 0.035, "volume": 89852.0}, {"date": "2026-06-24", "close": 0.035, "volume": 119552.0}, {"date": "2026-06-25", "close": 0.034, "volume": 107000.0}, {"date": "2026-06-26", "close": 0.033, "volume": 300000.0}, {"date": "2026-06-29", "close": 0.03, "volume": 537000.0}, {"date": "2026-06-30", "close": 0.033, "volume": 196746.0}, {"date": "2026-07-01", "close": 0.033, "volume": 1040.0}, {"date": "2026-07-06", "close": 0.034, "volume": 16000.0}, {"date": "2026-07-07", "close": 0.034, "volume": 100000.0}, {"date": "2026-07-08", "close": 0.034, "volume": 540896.0}, {"date": "2026-07-13", "close": 0.034, "volume": 1209.0}, {"date": "2026-07-14", "close": 0.034, "volume": 38594.0}, {"date": "2026-07-15", "close": 0.033, "volume": 423969.0}, {"date": "2026-07-17", "close": 0.033, "volume": 443369.0}, {"date": "2026-07-20", "close": 0.033, "volume": 1600.0}, {"date": "2026-07-22", "close": 0.033, "volume": 162072.0}, {"date": "2026-07-23", "close": 0.033, "volume": 48911.0}, {"date": "2026-07-24", "close": 0.037, "volume": 20000.0}, {"date": "2026-07-27", "close": 0.037, "volume": 12285.0}, {"date": "2026-07-29", "close": 0.032, "volume": 12215.0}, {"date": "2026-07-30", "close": 0.033, "volume": 64678.0}, {"date": "2026-08-03", "close": 0.033, "volume": 989.0}, {"date": "2026-08-04", "close": 0.03, "volume": 72690.0}, {"date": "2026-08-05", "close": 0.034, "volume": 9459.0}, {"date": "2026-08-06", "close": 0.028, "volume": 365000.0}, {"date": "2026-08-11", "close": 0.033, "volume": 109054.0}, {"date": "2026-08-12", "close": 0.034, "volume": 1280298.0}, {"date": "2026-08-13", "close": 0.036, "volume": 423410.0}, {"date": "2026-08-14", "close": 0.036, "volume": 26331.0}, {"date": "2026-08-18", "close": 0.039, "volume": 642967.0}, {"date": "2026-08-20", "close": 0.036, "volume": 83778.0}, {"date": "2026-08-21", "close": 0.036, "volume": 546.0}, {"date": "2026-08-25", "close": 0.032, "volume": 15676.0}, {"date": "2026-08-26", "close": 0.036, "volume": 30313.0}, {"date": "2026-08-28", "close": 0.035, "volume": 309.0}, {"date": "2026-08-31", "close": 0.035, "volume": 34514.0}, {"date": "2026-09-01", "close": 0.036, "volume": 69687.0}, {"date": "2026-09-03", "close": 0.036, "volume": 100000.0}, {"date": "2026-09-04", "close": 0.038, "volume": 1658635.0}, {"date": "2026-09-07", "close": 0.035, "volume": 294798.0}], "refreshing": true}