{"ticker": "KNO", "overview": {"name": "Knosys Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 14900.0, "sell_n": 0, "sell_sum": 0, "net": 14900.0, "insiders": 1, "first_date": "2026-03-23", "last_date": "2026-03-23"}, "metrics": {"ticker": "KNO", "has_prices": true, "as_of": "2026-09-18", "last": 0.022, "prev_close": 0.022, "change": 0.0, "change_pct": 0.0, "session_volume": 85685.0, "vwap_5": 0.023177394875457547, "vwap_20": 0.024519709315463448, "vwap_60": 0.02044676388397202, "vwap_250": 0.03062835824156822, "high_52w": 0.032, "low_52w": 0.014, "avg_volume_20": 230339.05, "sessions": 400, "market_cap": {"value": 4755051.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135513", "src": "ASX", "ticker": "KNO", "cik": "", "company": "Knosys Limited", "company_raw": "Knosys Limited", "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 just moved their KNO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135513", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "ASX3Y-03072389-1", "src": "ASX", "ticker": "KNO", "cik": "", "company": "Knosys Limited", "company_raw": "Knosys Limited", "who": "Phillip Carter", "who_key": "Phillip Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14900.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $15K of KNO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072389", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323446}, {"id": "ASX3Y-03060324-1", "src": "ASX", "ticker": "KNO", "cik": "", "company": "Knosys Limited", "company_raw": "Knosys Limited", "who": "Phillip Carter", "who_key": "Phillip Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Phillip Carter lodges a filing in KNO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03060324", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362326}], "recent_buys": [{"id": "ASX3Y-03072389-1", "src": "ASX", "ticker": "KNO", "cik": "", "company": "Knosys Limited", "company_raw": "Knosys Limited", "who": "Phillip Carter", "who_key": "Phillip Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14900.0, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $15K of KNO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072389", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323446}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Phillip Carter", "notice_type": "3Y", "direct_shares": 2145000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Granta Capital Pty Ltd (Director / shareholder)", "pct": null, "notice_date": "2026-03-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03072389-3A690187", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillip Carter", "notice_type": "3Y", "direct_shares": 2000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Granta Capital Pty Ltd (Director / shareholder)", "pct": null, "notice_date": "2026-02-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03060324-3A687850", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended resignation date", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/kno", "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": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131454-3A700966", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/kno", "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": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/kno", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/kno", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/kno", "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": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/kno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/kno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/kno", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/kno", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/kno", "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": "2024-07-23", "source_url": "https://www.marketindex.com.au/asx/kno", "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": "2023-09-28", "source_url": "https://www.marketindex.com.au/asx/kno", "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": "2023-09-21", "source_url": "https://www.marketindex.com.au/asx/kno", "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": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/kno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-23", "source_url": "https://www.marketindex.com.au/asx/kno", "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": "2021-12-08", "source_url": "https://www.marketindex.com.au/asx/kno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-15", "source_url": "https://www.marketindex.com.au/asx/kno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-15", "source_url": "https://www.marketindex.com.au/asx/kno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-15", "source_url": "https://www.marketindex.com.au/asx/kno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-12", "source_url": "https://www.marketindex.com.au/asx/kno", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-07", "source_url": "https://www.marketindex.com.au/asx/kno", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-31", "source_url": "https://www.marketindex.com.au/asx/kno", "needs_ocr": 0}], "directors": [{"name": "Phillip Carter", "first_seen": "2026-02-24", "last_seen": "2026-03-25", "status": "current", "notices": 2}, {"name": "Amended resignation date", "first_seen": "2025-10-15", "last_seen": "2025-10-15", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Phillip Carter", "who_key": "Phillip Carter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14900.0, "sold": 0, "net": 14900.0, "trades": 1, "top_score": 37.4, "lean": "buying", "history": [{"action": "BUY", "amount": 14900.0, "date": "2026-03-23", "score": 37.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072389"}], "latest": {"action": "BUY", "amount": 14900.0, "date": "2026-03-23", "score": 37.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072389"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155250-3A705328"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "AGM Letter to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150602-3A704515"}, {"date": "2026-10-20", "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/2924-03150600-3A704513"}, {"date": "2026-09-14", "form": "Notice Of Meeting", "title": "Notice Required Under ASX Listing Rule 3.13.1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135186-3A701698"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131454-3A700966"}], "performance": {"ticker": "KNO", "has_prices": true, "summary": {"n": 1, "avg": 0.050000000000000044, "win_rate": 1.0, "best": 0.050000000000000044, "worst": 0.050000000000000044, "as_of": "2026-11-02"}, "buys": [{"who": "Phillip Carter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14900.0, "date": "2026-03-23", "score": 37.4, "ref_price": 0.02, "return": 0.050000000000000044}]}, "price_series": [{"date": "2015-09-09", "close": 0.23, "volume": 952435.0}, {"date": "2015-09-10", "close": 0.225, "volume": 212195.0}, {"date": "2015-09-11", "close": 0.21, "volume": 193000.0}, {"date": "2015-09-14", "close": 0.215, "volume": 132000.0}, {"date": "2015-09-15", "close": 0.225, "volume": 52648.0}, {"date": "2015-09-16", "close": 0.205, "volume": 23200.0}, {"date": "2015-09-17", "close": 0.22, "volume": 30315.0}, {"date": "2015-09-18", "close": 0.23, "volume": 46600.0}, {"date": "2015-09-21", "close": 0.23, "volume": 16965.0}, {"date": "2015-09-22", "close": 0.23, "volume": 45420.0}, {"date": "2015-09-23", "close": 0.26, "volume": 2000.0}, {"date": "2015-09-24", "close": 0.28, "volume": 133500.0}, {"date": "2015-09-25", "close": 0.29, "volume": 382633.0}, {"date": "2015-09-28", "close": 0.295, "volume": 243033.0}, {"date": "2015-09-29", "close": 0.28, "volume": 194000.0}, {"date": "2015-09-30", "close": 0.26, "volume": 62000.0}, {"date": "2015-10-01", "close": 0.28, "volume": 5000.0}, {"date": "2015-10-02", "close": 0.28, "volume": 79579.0}, {"date": "2015-10-05", "close": 0.28, "volume": 20000.0}, {"date": "2015-10-06", "close": 0.27, "volume": 82835.0}, {"date": "2015-10-07", "close": 0.265, "volume": 30454.0}, {"date": "2015-10-08", "close": 0.25, "volume": 59000.0}, {"date": "2015-10-09", "close": 0.25, "volume": 48500.0}, {"date": "2015-10-12", "close": 0.25, "volume": 66000.0}, {"date": "2015-10-13", "close": 0.25, "volume": 70000.0}, {"date": "2015-10-14", "close": 0.25, "volume": 131000.0}, {"date": "2015-10-15", "close": 0.24, "volume": 24000.0}, {"date": "2015-10-16", "close": 0.24, "volume": 135600.0}, {"date": "2015-10-20", "close": 0.24, "volume": 347800.0}, {"date": "2015-10-21", "close": 0.24, "volume": 66704.0}, {"date": "2015-10-22", "close": 0.24, "volume": 39500.0}, {"date": "2015-10-23", "close": 0.24, "volume": 50000.0}, {"date": "2015-10-26", "close": 0.24, "volume": 30000.0}, {"date": "2015-10-27", "close": 0.225, "volume": 52884.0}, {"date": "2015-10-28", "close": 0.24, "volume": 74616.0}, {"date": "2015-10-29", "close": 0.24, "volume": 230167.0}, {"date": "2015-10-30", "close": 0.27, "volume": 406085.0}, {"date": "2015-11-02", "close": 0.29, "volume": 724099.0}, {"date": "2015-11-03", "close": 0.33, "volume": 340763.0}, {"date": "2015-11-04", "close": 0.33, "volume": 318189.0}, {"date": "2015-11-05", "close": 0.36, "volume": 339169.0}, {"date": "2015-11-06", "close": 0.38, "volume": 550170.0}, {"date": "2015-11-09", "close": 0.365, "volume": 257010.0}, {"date": "2015-11-10", "close": 0.37, "volume": 363508.0}, {"date": "2015-11-11", "close": 0.37, "volume": 72900.0}, {"date": "2015-11-12", "close": 0.37, "volume": 51250.0}, {"date": "2015-11-13", "close": 0.35, "volume": 105500.0}, {"date": "2015-11-16", "close": 0.35, "volume": 136433.0}, {"date": "2015-11-17", "close": 0.35, "volume": 240360.0}, {"date": "2015-11-18", "close": 0.345, "volume": 20000.0}, {"date": "2015-11-19", "close": 0.34, "volume": 185399.0}, {"date": "2015-11-20", "close": 0.33, "volume": 56108.0}, {"date": "2015-11-24", "close": 0.34, "volume": 27000.0}, {"date": "2015-11-26", "close": 0.33, "volume": 33600.0}, {"date": "2015-11-27", "close": 0.33, "volume": 62400.0}, {"date": "2015-11-30", "close": 0.3, "volume": 220300.0}, {"date": "2015-12-01", "close": 0.315, "volume": 106555.0}, {"date": "2015-12-02", "close": 0.3, "volume": 62343.0}, {"date": "2015-12-04", "close": 0.32, "volume": 62000.0}, {"date": "2015-12-07", "close": 0.33, "volume": 30000.0}, {"date": "2015-12-08", "close": 0.33, "volume": 70000.0}, {"date": "2015-12-09", "close": 0.31, "volume": 5000.0}, {"date": "2015-12-10", "close": 0.33, "volume": 40355.0}, {"date": "2015-12-15", "close": 0.32, "volume": 22595.0}, {"date": "2015-12-17", "close": 0.33, "volume": 65000.0}, {"date": "2015-12-18", "close": 0.36, "volume": 11218.0}, {"date": "2015-12-21", "close": 0.35, "volume": 5278.0}, {"date": "2015-12-23", "close": 0.345, "volume": 20000.0}, {"date": "2015-12-29", "close": 0.345, "volume": 5400.0}, {"date": "2015-12-30", "close": 0.375, "volume": 43530.0}, {"date": "2015-12-31", "close": 0.39, "volume": 107532.0}, {"date": "2016-01-04", "close": 0.38, "volume": 20479.0}, {"date": "2016-01-05", "close": 0.37, "volume": 10546.0}, {"date": "2016-01-06", "close": 0.37, "volume": 30173.0}, {"date": "2016-01-07", "close": 0.35, "volume": 92873.0}, {"date": "2016-01-11", "close": 0.34, "volume": 7500.0}, {"date": "2016-01-12", "close": 0.34, "volume": 12000.0}, {"date": "2016-01-14", "close": 0.315, "volume": 73436.0}, {"date": "2016-01-15", "close": 0.295, "volume": 25000.0}, {"date": "2016-01-18", "close": 0.29, "volume": 55000.0}, {"date": "2016-01-19", "close": 0.29, "volume": 18000.0}, {"date": "2016-01-20", "close": 0.285, "volume": 25000.0}, {"date": "2016-01-21", "close": 0.3, "volume": 25000.0}, {"date": "2016-01-22", "close": 0.3, "volume": 76600.0}, {"date": "2016-01-25", "close": 0.3, "volume": 3900.0}, {"date": "2016-01-29", "close": 0.33, "volume": 118517.0}, {"date": "2016-02-01", "close": 0.355, "volume": 59727.0}, {"date": "2016-02-03", "close": 0.34, "volume": 303217.0}, {"date": "2016-02-04", "close": 0.295, "volume": 13187.0}, {"date": "2016-02-05", "close": 0.335, "volume": 23094.0}, {"date": "2016-02-08", "close": 0.295, "volume": 177023.0}, {"date": "2016-02-09", "close": 0.3, "volume": 92955.0}, {"date": "2016-02-10", "close": 0.275, "volume": 50000.0}, {"date": "2016-02-11", "close": 0.31, "volume": 346.0}, {"date": "2016-02-15", "close": 0.31, "volume": 5000.0}, {"date": "2016-02-17", "close": 0.31, "volume": 5200.0}, {"date": "2016-02-18", "close": 0.29, "volume": 56293.0}, {"date": "2016-02-19", "close": 0.29, "volume": 4328.0}, {"date": "2016-02-22", "close": 0.3, "volume": 133266.0}, {"date": "2016-02-23", "close": 0.275, "volume": 15000.0}, {"date": "2016-02-24", "close": 0.265, "volume": 10000.0}, {"date": "2016-02-25", "close": 0.265, "volume": 31000.0}, {"date": "2016-03-01", "close": 0.295, "volume": 952.0}, {"date": "2016-03-02", "close": 0.3, "volume": 61500.0}, {"date": "2016-03-03", "close": 0.295, "volume": 16500.0}, {"date": "2016-03-04", "close": 0.295, "volume": 13050.0}, {"date": "2016-03-07", "close": 0.27, "volume": 10000.0}, {"date": "2016-03-08", "close": 0.3, "volume": 42483.0}, {"date": "2016-03-09", "close": 0.295, "volume": 8231.0}, {"date": "2016-03-10", "close": 0.3, "volume": 24927.0}, {"date": "2016-03-14", "close": 0.265, "volume": 30000.0}, {"date": "2016-03-16", "close": 0.295, "volume": 16712.0}, {"date": "2016-03-17", "close": 0.295, "volume": 4219.0}, {"date": "2016-03-18", "close": 0.29, "volume": 4631.0}, {"date": "2016-03-21", "close": 0.29, "volume": 34845.0}, {"date": "2016-03-22", "close": 0.26, "volume": 29000.0}, {"date": "2016-03-23", "close": 0.29, "volume": 2900.0}, {"date": "2016-03-24", "close": 0.26, "volume": 208000.0}, {"date": "2016-03-29", "close": 0.3, "volume": 26673.0}, {"date": "2016-03-30", "close": 0.295, "volume": 42000.0}, {"date": "2016-03-31", "close": 0.285, "volume": 158536.0}, {"date": "2016-04-01", "close": 0.285, "volume": 1800.0}, {"date": "2016-04-04", "close": 0.26, "volume": 63324.0}, {"date": "2016-04-05", "close": 0.27, "volume": 45000.0}, {"date": "2016-04-07", "close": 0.26, "volume": 9623.0}, {"date": "2016-04-08", "close": 0.26, "volume": 12635.0}, {"date": "2016-04-11", "close": 0.27, "volume": 7575.0}, {"date": "2016-04-12", "close": 0.24, "volume": 14856.0}, {"date": "2016-04-13", "close": 0.26, "volume": 52474.0}, {"date": "2016-04-18", "close": 0.24, "volume": 29366.0}, {"date": "2016-04-19", "close": 0.25, "volume": 10000.0}, {"date": "2016-04-21", "close": 0.23, "volume": 10000.0}, {"date": "2016-04-27", "close": 0.245, "volume": 51496.0}, {"date": "2016-04-29", "close": 0.22, "volume": 21000.0}, {"date": "2016-05-02", "close": 0.22, "volume": 104077.0}, {"date": "2016-05-04", "close": 0.21, "volume": 81734.0}, {"date": "2016-05-06", "close": 0.21, "volume": 64371.0}, {"date": "2016-05-09", "close": 0.2, "volume": 214400.0}, {"date": "2016-05-10", "close": 0.24, "volume": 277795.0}, {"date": "2016-05-12", "close": 0.23, "volume": 36933.0}, {"date": "2016-05-13", "close": 0.23, "volume": 5464.0}, {"date": "2016-05-16", "close": 0.23, "volume": 113373.0}, {"date": "2016-05-17", "close": 0.22, "volume": 10000.0}, {"date": "2016-05-18", "close": 0.21, "volume": 14386.0}, {"date": "2016-05-19", "close": 0.21, "volume": 25000.0}, {"date": "2016-05-20", "close": 0.21, "volume": 81500.0}, {"date": "2016-05-23", "close": 0.215, "volume": 10000.0}, {"date": "2016-05-24", "close": 0.21, "volume": 58500.0}, {"date": "2016-05-25", "close": 0.21, "volume": 188000.0}, {"date": "2016-05-26", "close": 0.2, "volume": 500082.0}, {"date": "2016-05-27", "close": 0.215, "volume": 83877.0}, {"date": "2016-05-30", "close": 0.21, "volume": 205000.0}, {"date": "2016-05-31", "close": 0.22, "volume": 107000.0}, {"date": "2016-06-01", "close": 0.22, "volume": 125454.0}, {"date": "2016-06-02", "close": 0.2, "volume": 25000.0}, {"date": "2016-06-03", "close": 0.235, "volume": 5917.0}, {"date": "2016-06-06", "close": 0.25, "volume": 45290.0}, {"date": "2016-06-08", "close": 0.195, "volume": 221521.0}, {"date": "2016-06-09", "close": 0.22, "volume": 97036.0}, {"date": "2016-06-10", "close": 0.24, "volume": 114500.0}, {"date": "2016-06-16", "close": 0.265, "volume": 83528.0}, {"date": "2016-06-17", "close": 0.26, "volume": 19652.0}, {"date": "2016-06-22", "close": 0.245, "volume": 159873.0}, {"date": "2016-06-23", "close": 0.245, "volume": 340000.0}, {"date": "2016-06-24", "close": 0.25, "volume": 48000.0}, {"date": "2016-06-27", "close": 0.25, "volume": 128000.0}, {"date": "2016-06-28", "close": 0.245, "volume": 10000.0}, {"date": "2016-06-29", "close": 0.235, "volume": 126066.0}, {"date": "2016-06-30", "close": 0.25, "volume": 38544.0}, {"date": "2016-07-01", "close": 0.25, "volume": 26583.0}, {"date": "2016-07-04", "close": 0.25, "volume": 13509.0}, {"date": "2016-07-05", "close": 0.235, "volume": 25783.0}, {"date": "2016-07-06", "close": 0.235, "volume": 95645.0}, {"date": "2016-07-07", "close": 0.26, "volume": 280303.0}, {"date": "2016-07-08", "close": 0.275, "volume": 154494.0}, {"date": "2016-07-11", "close": 0.275, "volume": 2000.0}, {"date": "2016-07-12", "close": 0.28, "volume": 18181.0}, {"date": "2016-07-13", "close": 0.28, "volume": 1074.0}, {"date": "2016-07-14", "close": 0.28, "volume": 156970.0}, {"date": "2016-07-15", "close": 0.28, "volume": 53571.0}, {"date": "2016-07-18", "close": 0.29, "volume": 114270.0}, {"date": "2016-07-19", "close": 0.28, "volume": 20000.0}, {"date": "2016-07-20", "close": 0.25, "volume": 74017.0}, {"date": "2016-07-21", "close": 0.275, "volume": 25000.0}, {"date": "2016-07-22", "close": 0.265, "volume": 10205.0}, {"date": "2016-07-25", "close": 0.26, "volume": 35000.0}, {"date": "2016-07-26", "close": 0.25, "volume": 119305.0}, {"date": "2016-07-27", "close": 0.25, "volume": 3500.0}, {"date": "2016-07-28", "close": 0.255, "volume": 146371.0}, {"date": "2016-07-29", "close": 0.255, "volume": 123000.0}, {"date": "2016-08-01", "close": 0.255, "volume": 16586.0}, {"date": "2016-08-02", "close": 0.26, "volume": 22539.0}, {"date": "2016-08-03", "close": 0.28, "volume": 57852.0}, {"date": "2016-08-04", "close": 0.295, "volume": 32219.0}, {"date": "2016-08-05", "close": 0.28, "volume": 57446.0}, {"date": "2016-08-08", "close": 0.28, "volume": 45513.0}, {"date": "2016-08-09", "close": 0.28, "volume": 27360.0}, {"date": "2016-08-10", "close": 0.265, "volume": 16452.0}, {"date": "2016-08-12", "close": 0.28, "volume": 23006.0}, {"date": "2016-08-15", "close": 0.28, "volume": 3125.0}, {"date": "2016-08-16", "close": 0.28, "volume": 28000.0}, {"date": "2016-08-17", "close": 0.28, "volume": 20580.0}, {"date": "2016-08-18", "close": 0.24, "volume": 63765.0}, {"date": "2016-08-23", "close": 0.27, "volume": 8184.0}, {"date": "2016-08-24", "close": 0.245, "volume": 518816.0}, {"date": "2016-08-25", "close": 0.245, "volume": 23015.0}, {"date": "2016-08-29", "close": 0.24, "volume": 55000.0}, {"date": "2016-08-30", "close": 0.25, "volume": 71044.0}, {"date": "2016-08-31", "close": 0.255, "volume": 84339.0}, {"date": "2016-09-01", "close": 0.25, "volume": 2792.0}, {"date": "2016-09-06", "close": 0.24, "volume": 86000.0}, {"date": "2016-09-07", "close": 0.24, "volume": 10000.0}, {"date": "2016-09-08", "close": 0.23, "volume": 24709.0}, {"date": "2016-09-09", "close": 0.25, "volume": 168267.0}, {"date": "2016-09-13", "close": 0.24, "volume": 4487.0}, {"date": "2016-09-14", "close": 0.24, "volume": 40000.0}, {"date": "2016-09-15", "close": 0.24, "volume": 8533.0}, {"date": "2016-09-19", "close": 0.25, "volume": 12183.0}, {"date": "2016-09-20", "close": 0.21, "volume": 55106.0}, {"date": "2016-09-21", "close": 0.235, "volume": 80562.0}, {"date": "2016-09-22", "close": 0.235, "volume": 15945.0}, {"date": "2016-09-23", "close": 0.23, "volume": 62800.0}, {"date": "2016-09-26", "close": 0.215, "volume": 25000.0}, {"date": "2016-09-27", "close": 0.23, "volume": 2500.0}, {"date": "2016-09-28", "close": 0.22, "volume": 227400.0}, {"date": "2016-09-29", "close": 0.24, "volume": 185940.0}, {"date": "2016-09-30", "close": 0.24, "volume": 2100.0}, {"date": "2016-10-03", "close": 0.235, "volume": 21000.0}, {"date": "2016-10-04", "close": 0.22, "volume": 227272.0}, {"date": "2016-10-05", "close": 0.235, "volume": 76943.0}, {"date": "2016-10-06", "close": 0.22, "volume": 250000.0}, {"date": "2016-10-07", "close": 0.24, "volume": 107028.0}, {"date": "2016-10-10", "close": 0.235, "volume": 20008.0}, {"date": "2016-10-11", "close": 0.22, "volume": 226438.0}, {"date": "2016-10-12", "close": 0.22, "volume": 168705.0}, {"date": "2016-10-13", "close": 0.2, "volume": 10057.0}, {"date": "2016-10-14", "close": 0.22, "volume": 34000.0}, {"date": "2016-10-17", "close": 0.2, "volume": 10000.0}, {"date": "2016-10-19", "close": 0.215, "volume": 35000.0}, {"date": "2016-10-20", "close": 0.22, "volume": 5000.0}, {"date": "2016-10-21", "close": 0.22, "volume": 5000.0}, {"date": "2016-10-25", "close": 0.22, "volume": 2210.0}, {"date": "2016-10-26", "close": 0.21, "volume": 12003.0}, {"date": "2016-10-27", "close": 0.22, "volume": 18114.0}, {"date": "2016-10-31", "close": 0.19, "volume": 115000.0}, {"date": "2016-11-01", "close": 0.2, "volume": 207500.0}, {"date": "2016-11-03", "close": 0.19, "volume": 13747.0}, {"date": "2016-11-04", "close": 0.19, "volume": 16000.0}, {"date": "2016-11-09", "close": 0.18, "volume": 60000.0}, {"date": "2016-11-11", "close": 0.19, "volume": 125000.0}, {"date": "2016-11-14", "close": 0.18, "volume": 97439.0}, {"date": "2016-11-16", "close": 0.19, "volume": 20000.0}, {"date": "2016-11-17", "close": 0.185, "volume": 38000.0}, {"date": "2016-11-21", "close": 0.19, "volume": 5000.0}, {"date": "2016-11-22", "close": 0.2, "volume": 30375.0}, {"date": "2016-11-23", "close": 0.19, "volume": 22099.0}, {"date": "2016-11-24", "close": 0.18, "volume": 41000.0}, {"date": "2016-11-25", "close": 0.19, "volume": 5089.0}, {"date": "2016-11-28", "close": 0.19, "volume": 4210.0}, {"date": "2016-11-29", "close": 0.185, "volume": 65000.0}, {"date": "2016-11-30", "close": 0.19, "volume": 5263.0}, {"date": "2016-12-02", "close": 0.185, "volume": 14181.0}, {"date": "2016-12-05", "close": 0.185, "volume": 5405.0}, {"date": "2016-12-08", "close": 0.18, "volume": 103277.0}, {"date": "2016-12-09", "close": 0.16, "volume": 64934.0}, {"date": "2016-12-12", "close": 0.16, "volume": 181516.0}, {"date": "2016-12-13", "close": 0.16, "volume": 19174.0}, {"date": "2016-12-14", "close": 0.145, "volume": 144378.0}, {"date": "2016-12-15", "close": 0.145, "volume": 15500.0}, {"date": "2016-12-16", "close": 0.15, "volume": 137719.0}, {"date": "2016-12-19", "close": 0.16, "volume": 82122.0}, {"date": "2016-12-20", "close": 0.15, "volume": 110000.0}, {"date": "2016-12-21", "close": 0.15, "volume": 8334.0}, {"date": "2016-12-22", "close": 0.15, "volume": 39000.0}, {"date": "2016-12-28", "close": 0.13, "volume": 50000.0}, {"date": "2016-12-29", "close": 0.14, "volume": 11612.0}, {"date": "2017-01-04", "close": 0.16, "volume": 9352.0}, {"date": "2017-01-05", "close": 0.15, "volume": 29648.0}, {"date": "2017-01-09", "close": 0.15, "volume": 66666.0}, {"date": "2017-01-10", "close": 0.14, "volume": 24504.0}, {"date": "2017-01-11", "close": 0.145, "volume": 25746.0}, {"date": "2017-01-12", "close": 0.155, "volume": 21323.0}, {"date": "2017-01-13", "close": 0.155, "volume": 91367.0}, {"date": "2017-01-17", "close": 0.17, "volume": 22980.0}, {"date": "2017-01-18", "close": 0.16, "volume": 5287.0}, {"date": "2017-01-20", "close": 0.15, "volume": 60777.0}, {"date": "2017-01-23", "close": 0.15, "volume": 224713.0}, {"date": "2017-01-24", "close": 0.15, "volume": 77360.0}, {"date": "2017-01-31", "close": 0.145, "volume": 30000.0}, {"date": "2017-02-01", "close": 0.15, "volume": 85000.0}, {"date": "2017-02-02", "close": 0.165, "volume": 144539.0}, {"date": "2017-02-03", "close": 0.165, "volume": 48183.0}, {"date": "2017-02-07", "close": 0.16, "volume": 27415.0}, {"date": "2017-02-08", "close": 0.175, "volume": 6578.0}, {"date": "2017-02-09", "close": 0.155, "volume": 206091.0}, {"date": "2017-02-13", "close": 0.175, "volume": 34285.0}, {"date": "2017-02-16", "close": 0.155, "volume": 25000.0}, {"date": "2017-02-20", "close": 0.155, "volume": 6420.0}, {"date": "2017-02-21", "close": 0.15, "volume": 5000.0}, {"date": "2017-02-22", "close": 0.135, "volume": 43580.0}, {"date": "2017-02-24", "close": 0.15, "volume": 91270.0}, {"date": "2017-02-27", "close": 0.145, "volume": 43000.0}, {"date": "2017-02-28", "close": 0.145, "volume": 2000.0}, {"date": "2017-03-01", "close": 0.15, "volume": 36745.0}, {"date": "2017-03-07", "close": 0.15, "volume": 716.0}, {"date": "2017-03-08", "close": 0.145, "volume": 8068.0}, {"date": "2017-03-09", "close": 0.135, "volume": 36845.0}, {"date": "2017-03-10", "close": 0.14, "volume": 60834.0}, {"date": "2017-03-13", "close": 0.15, "volume": 24568.0}, {"date": "2017-03-14", "close": 0.155, "volume": 32258.0}, {"date": "2017-03-15", "close": 0.14, "volume": 10000.0}, {"date": "2017-03-16", "close": 0.165, "volume": 8753.0}, {"date": "2017-03-17", "close": 0.14, "volume": 182480.0}, {"date": "2017-03-21", "close": 0.135, "volume": 112879.0}, {"date": "2017-03-22", "close": 0.135, "volume": 22128.0}, {"date": "2017-03-23", "close": 0.135, "volume": 16337.0}, {"date": "2017-03-24", "close": 0.14, "volume": 120001.0}, {"date": "2017-03-27", "close": 0.135, "volume": 43251.0}, {"date": "2017-03-28", "close": 0.125, "volume": 56749.0}, {"date": "2017-03-29", "close": 0.14, "volume": 120000.0}, {"date": "2017-03-30", "close": 0.14, "volume": 15000.0}, {"date": "2017-04-03", "close": 0.14, "volume": 11979.0}, {"date": "2017-04-07", "close": 0.14, "volume": 49527.0}, {"date": "2017-04-10", "close": 0.14, "volume": 34800.0}, {"date": "2017-04-26", "close": 0.14, "volume": 29000.0}, {"date": "2017-04-28", "close": 0.14, "volume": 21400.0}, {"date": "2017-05-02", "close": 0.14, "volume": 26283.0}, {"date": "2017-05-03", "close": 0.14, "volume": 185993.0}, {"date": "2017-05-05", "close": 0.145, "volume": 43389.0}, {"date": "2017-05-08", "close": 0.155, "volume": 154409.0}, {"date": "2017-05-12", "close": 0.14, "volume": 82639.0}, {"date": "2017-05-15", "close": 0.135, "volume": 98349.0}, {"date": "2017-05-16", "close": 0.145, "volume": 105929.0}, {"date": "2017-05-17", "close": 0.155, "volume": 64000.0}, {"date": "2017-05-18", "close": 0.155, "volume": 5.0}, {"date": "2017-05-23", "close": 0.155, "volume": 72929.0}, {"date": "2017-05-25", "close": 0.155, "volume": 39002.0}, {"date": "2017-05-30", "close": 0.155, "volume": 22787.0}, {"date": "2017-06-06", "close": 0.135, "volume": 3704.0}, {"date": "2017-06-07", "close": 0.12, "volume": 217864.0}, {"date": "2017-06-13", "close": 0.12, "volume": 4455.0}, {"date": "2017-06-15", "close": 0.14, "volume": 85445.0}, {"date": "2017-06-21", "close": 0.14, "volume": 33733.0}, {"date": "2017-06-22", "close": 0.15, "volume": 3145.0}, {"date": "2017-07-04", "close": 0.13, "volume": 10873.0}, {"date": "2017-07-05", "close": 0.14, "volume": 8037.0}, {"date": "2017-07-07", "close": 0.14, "volume": 946.0}, {"date": "2017-07-10", "close": 0.135, "volume": 5185.0}, {"date": "2017-07-11", "close": 0.13, "volume": 9444.0}, {"date": "2017-07-12", "close": 0.135, "volume": 41722.0}, {"date": "2017-07-20", "close": 0.13, "volume": 10000.0}, {"date": "2017-07-21", "close": 0.135, "volume": 10000.0}, {"date": "2017-07-24", "close": 0.14, "volume": 6567.0}, {"date": "2017-07-25", "close": 0.14, "volume": 81182.0}, {"date": "2017-07-28", "close": 0.14, "volume": 22249.0}, {"date": "2017-07-31", "close": 0.14, "volume": 24644.0}, {"date": "2017-08-01", "close": 0.14, "volume": 8525.0}, {"date": "2017-08-04", "close": 0.13, "volume": 47375.0}, {"date": "2017-08-07", "close": 0.13, "volume": 1107.0}, {"date": "2017-08-08", "close": 0.14, "volume": 31663.0}, {"date": "2017-08-10", "close": 0.13, "volume": 6240.0}, {"date": "2017-08-11", "close": 0.105, "volume": 25000.0}, {"date": "2017-08-15", "close": 0.125, "volume": 9384.0}, {"date": "2017-08-16", "close": 0.14, "volume": 128887.0}, {"date": "2017-08-18", "close": 0.12, "volume": 24242.0}, {"date": "2017-08-21", "close": 0.12, "volume": 2891.0}, {"date": "2017-08-22", "close": 0.14, "volume": 140499.0}, {"date": "2017-08-23", "close": 0.14, "volume": 616.0}, {"date": "2017-08-25", "close": 0.14, "volume": 22530.0}, {"date": "2017-08-28", "close": 0.14, "volume": 12066.0}, {"date": "2017-08-29", "close": 0.14, "volume": 8318.0}, {"date": "2017-08-31", "close": 0.135, "volume": 8861.0}, {"date": "2017-09-05", "close": 0.135, "volume": 2098.0}, {"date": "2017-09-06", "close": 0.11, "volume": 28000.0}, {"date": "2017-09-08", "close": 0.11, "volume": 26363.0}, {"date": "2017-09-13", "close": 0.105, "volume": 53542.0}, {"date": "2017-09-14", "close": 0.105, "volume": 15000.0}, {"date": "2017-09-15", "close": 0.105, "volume": 901.0}, {"date": "2017-09-18", "close": 0.105, "volume": 59909.0}, {"date": "2017-09-19", "close": 0.105, "volume": 11025.0}, {"date": "2017-09-20", "close": 0.072, "volume": 55619.0}, {"date": "2017-09-21", "close": 0.085, "volume": 51100.0}, {"date": "2017-09-25", "close": 0.085, "volume": 50000.0}, {"date": "2017-09-26", "close": 0.09, "volume": 6017.0}, {"date": "2017-09-28", "close": 0.085, "volume": 40000.0}, {"date": "2017-09-29", "close": 0.082, "volume": 30000.0}, {"date": "2017-10-02", "close": 0.085, "volume": 43100.0}, {"date": "2017-10-03", "close": 0.09, "volume": 6534.0}, {"date": "2017-10-04", "close": 0.07, "volume": 60000.0}, {"date": "2017-10-05", "close": 0.07, "volume": 42000.0}, {"date": "2017-10-09", "close": 0.06, "volume": 315830.0}, {"date": "2017-10-10", "close": 0.06, "volume": 128832.0}, {"date": "2017-10-11", "close": 0.06, "volume": 12069.0}, {"date": "2017-10-12", "close": 0.061, "volume": 43000.0}, {"date": "2017-10-13", "close": 0.05, "volume": 135000.0}, {"date": "2017-10-17", "close": 0.05, "volume": 22968.0}, {"date": "2017-10-18", "close": 0.055, "volume": 1448.0}, {"date": "2017-10-19", "close": 0.05, "volume": 58552.0}, {"date": "2017-10-20", "close": 0.05, "volume": 21658.0}, {"date": "2017-10-23", "close": 0.053, "volume": 4765.0}, {"date": "2017-10-24", "close": 0.048, "volume": 106000.0}, {"date": "2017-10-25", "close": 0.048, "volume": 28284.0}, {"date": "2017-10-26", "close": 0.051, "volume": 91.0}, {"date": "2017-10-30", "close": 0.048, "volume": 125716.0}, {"date": "2017-10-31", "close": 0.046, "volume": 204706.0}, {"date": "2017-11-02", "close": 0.052, "volume": 227298.0}, {"date": "2017-11-03", "close": 0.05, "volume": 7548911.0}, {"date": "2017-11-06", "close": 0.054, "volume": 4984434.0}, {"date": "2017-11-07", "close": 0.066, "volume": 57000.0}, {"date": "2017-11-08", "close": 0.067, "volume": 40000.0}, {"date": "2017-11-09", "close": 0.066, "volume": 56265.0}, {"date": "2017-11-10", "close": 0.063, "volume": 25000.0}, {"date": "2017-11-13", "close": 0.06, "volume": 30000.0}, {"date": "2017-11-14", "close": 0.066, "volume": 8500.0}, {"date": "2017-11-15", "close": 0.059, "volume": 219981.0}, {"date": "2017-11-16", "close": 0.059, "volume": 32000.0}, {"date": "2017-11-22", "close": 0.059, "volume": 14028.0}, {"date": "2017-12-04", "close": 0.05, "volume": 50125.0}, {"date": "2017-12-12", "close": 0.05, "volume": 2747.0}, {"date": "2017-12-14", "close": 0.049, "volume": 101591.0}, {"date": "2017-12-20", "close": 0.049, "volume": 59827.0}, {"date": "2017-12-21", "close": 0.049, "volume": 59951.0}, {"date": "2017-12-27", "close": 0.05, "volume": 140000.0}, {"date": "2017-12-28", "close": 0.055, "volume": 40000.0}, {"date": "2017-12-29", "close": 0.055, "volume": 55000.0}, {"date": "2018-01-04", "close": 0.055, "volume": 13988.0}, {"date": "2018-01-09", "close": 0.055, "volume": 20000.0}, {"date": "2018-01-10", "close": 0.05, "volume": 25000.0}, {"date": "2018-01-15", "close": 0.055, "volume": 25000.0}, {"date": "2018-01-18", "close": 0.055, "volume": 9100.0}, {"date": "2018-01-19", "close": 0.055, "volume": 2514.0}, {"date": "2018-01-29", "close": 0.12, "volume": 2146027.0}, {"date": "2018-01-30", "close": 0.115, "volume": 1237022.0}, {"date": "2018-01-31", "close": 0.099, "volume": 60713.0}, {"date": "2018-02-01", "close": 0.16, "volume": 6621252.0}, {"date": "2018-02-02", "close": 0.18, "volume": 8836655.0}, {"date": "2018-02-05", "close": 0.195, "volume": 2598975.0}, {"date": "2018-02-06", "close": 0.16, "volume": 729969.0}, {"date": "2018-02-07", "close": 0.17, "volume": 1323255.0}, {"date": "2018-02-08", "close": 0.15, "volume": 389135.0}, {"date": "2018-02-09", "close": 0.14, "volume": 319149.0}, {"date": "2018-02-12", "close": 0.145, "volume": 88691.0}, {"date": "2018-02-13", "close": 0.14, "volume": 535014.0}, {"date": "2018-02-14", "close": 0.14, "volume": 144667.0}, {"date": "2018-02-15", "close": 0.135, "volume": 157795.0}, {"date": "2018-02-16", "close": 0.1, "volume": 1951586.0}, {"date": "2018-02-19", "close": 0.11, "volume": 399100.0}, {"date": "2018-02-20", "close": 0.1, "volume": 307272.0}, {"date": "2018-02-21", "close": 0.096, "volume": 662489.0}, {"date": "2018-02-22", "close": 0.092, "volume": 310980.0}, {"date": "2018-02-23", "close": 0.1, "volume": 247793.0}, {"date": "2018-02-26", "close": 0.092, "volume": 366511.0}, {"date": "2018-02-27", "close": 0.097, "volume": 32875.0}, {"date": "2018-02-28", "close": 0.095, "volume": 41507.0}, {"date": "2018-03-01", "close": 0.098, "volume": 55978.0}, {"date": "2018-03-02", "close": 0.09, "volume": 487812.0}, {"date": "2018-03-05", "close": 0.092, "volume": 54563.0}, {"date": "2018-03-06", "close": 0.095, "volume": 72882.0}, {"date": "2018-03-07", "close": 0.09, "volume": 96533.0}, {"date": "2018-03-08", "close": 0.09, "volume": 76100.0}, {"date": "2018-03-09", "close": 0.1, "volume": 149999.0}, {"date": "2018-03-12", "close": 0.12, "volume": 117235.0}, {"date": "2018-03-13", "close": 0.093, "volume": 716213.0}, {"date": "2018-03-14", "close": 0.09, "volume": 521438.0}, {"date": "2018-03-15", "close": 0.1, "volume": 541715.0}, {"date": "2018-03-16", "close": 0.096, "volume": 10000.0}, {"date": "2018-03-20", "close": 0.09, "volume": 204255.0}, {"date": "2018-03-21", "close": 0.095, "volume": 10500.0}, {"date": "2018-03-22", "close": 0.09, "volume": 149728.0}, {"date": "2018-03-23", "close": 0.085, "volume": 54966.0}, {"date": "2018-03-26", "close": 0.085, "volume": 115722.0}, {"date": "2018-03-27", "close": 0.087, "volume": 18420.0}, {"date": "2018-03-28", "close": 0.083, "volume": 69179.0}, {"date": "2018-03-29", "close": 0.08, "volume": 248159.0}, {"date": "2018-04-03", "close": 0.08, "volume": 80000.0}, {"date": "2018-04-04", "close": 0.08, "volume": 87541.0}, {"date": "2018-04-06", "close": 0.074, "volume": 90600.0}, {"date": "2018-04-09", "close": 0.08, "volume": 122224.0}, {"date": "2018-04-10", "close": 0.08, "volume": 671200.0}, {"date": "2018-04-11", "close": 0.081, "volume": 590437.0}, {"date": "2018-04-12", "close": 0.08, "volume": 225780.0}, {"date": "2018-04-13", "close": 0.084, "volume": 40000.0}, {"date": "2018-04-17", "close": 0.08, "volume": 25276.0}, {"date": "2018-04-18", "close": 0.08, "volume": 7796.0}, {"date": "2018-04-19", "close": 0.081, "volume": 42204.0}, {"date": "2018-04-20", "close": 0.082, "volume": 1862.0}, {"date": "2018-04-23", "close": 0.084, "volume": 50000.0}, {"date": "2018-04-24", "close": 0.08, "volume": 110000.0}, {"date": "2018-04-26", "close": 0.079, "volume": 59167.0}, {"date": "2018-04-27", "close": 0.08, "volume": 195457.0}, {"date": "2018-04-30", "close": 0.078, "volume": 7687.0}, {"date": "2018-05-01", "close": 0.078, "volume": 2650.0}, {"date": "2018-05-02", "close": 0.075, "volume": 139796.0}, {"date": "2018-05-03", "close": 0.079, "volume": 81392.0}, {"date": "2018-05-04", "close": 0.079, "volume": 22408.0}, {"date": "2018-05-09", "close": 0.08, "volume": 25701.0}, {"date": "2018-05-10", "close": 0.08, "volume": 25000.0}, {"date": "2018-05-11", "close": 0.08, "volume": 40109.0}, {"date": "2018-05-15", "close": 0.075, "volume": 25000.0}, {"date": "2018-05-17", "close": 0.08, "volume": 94500.0}, {"date": "2018-05-18", "close": 0.08, "volume": 26986.0}, {"date": "2018-05-21", "close": 0.08, "volume": 202798.0}, {"date": "2018-05-22", "close": 0.08, "volume": 127143.0}, {"date": "2018-05-29", "close": 0.068, "volume": 190915.0}, {"date": "2018-05-30", "close": 0.075, "volume": 179809.0}, {"date": "2018-05-31", "close": 0.071, "volume": 22491.0}, {"date": "2018-06-01", "close": 0.07, "volume": 13000.0}, {"date": "2018-06-04", "close": 0.07, "volume": 37000.0}, {"date": "2018-06-05", "close": 0.07, "volume": 163658.0}, {"date": "2018-06-06", "close": 0.071, "volume": 62725.0}, {"date": "2018-06-07", "close": 0.075, "volume": 29621.0}, {"date": "2018-06-08", "close": 0.07, "volume": 7500.0}, {"date": "2018-06-12", "close": 0.07, "volume": 142857.0}, {"date": "2018-06-13", "close": 0.07, "volume": 56841.0}, {"date": "2018-06-14", "close": 0.067, "volume": 19056.0}, {"date": "2018-06-18", "close": 0.067, "volume": 201421.0}, {"date": "2018-06-19", "close": 0.065, "volume": 437613.0}, {"date": "2018-06-20", "close": 0.064, "volume": 651043.0}, {"date": "2018-06-21", "close": 0.068, "volume": 135998.0}, {"date": "2018-06-22", "close": 0.065, "volume": 106621.0}, {"date": "2018-06-25", "close": 0.065, "volume": 145000.0}, {"date": "2018-06-26", "close": 0.068, "volume": 140000.0}, {"date": "2018-06-27", "close": 0.067, "volume": 34257.0}, {"date": "2018-06-28", "close": 0.067, "volume": 152850.0}, {"date": "2018-06-29", "close": 0.064, "volume": 245770.0}, {"date": "2018-07-02", "close": 0.065, "volume": 20000.0}, {"date": "2018-07-04", "close": 0.064, "volume": 24000.0}, {"date": "2018-07-05", "close": 0.064, "volume": 22985.0}, {"date": "2018-07-06", "close": 0.065, "volume": 222585.0}, {"date": "2018-07-09", "close": 0.063, "volume": 103169.0}, {"date": "2018-07-10", "close": 0.063, "volume": 25271.0}, {"date": "2018-07-13", "close": 0.065, "volume": 314814.0}, {"date": "2018-07-16", "close": 0.06, "volume": 15000.0}, {"date": "2018-07-18", "close": 0.065, "volume": 44400.0}, {"date": "2018-07-19", "close": 0.065, "volume": 8300.0}, {"date": "2018-07-20", "close": 0.065, "volume": 257469.0}, {"date": "2018-07-23", "close": 0.07, "volume": 754020.0}, {"date": "2018-07-24", "close": 0.067, "volume": 235051.0}, {"date": "2018-07-25", "close": 0.067, "volume": 622445.0}, {"date": "2018-07-26", "close": 0.066, "volume": 42980.0}, {"date": "2018-07-27", "close": 0.07, "volume": 598274.0}, {"date": "2018-07-30", "close": 0.073, "volume": 152127.0}, {"date": "2018-07-31", "close": 0.081, "volume": 770157.0}, {"date": "2018-08-01", "close": 0.074, "volume": 704844.0}, {"date": "2018-08-03", "close": 0.071, "volume": 729589.0}, {"date": "2018-08-06", "close": 0.073, "volume": 170300.0}, {"date": "2018-08-08", "close": 0.07, "volume": 249762.0}, {"date": "2018-08-09", "close": 0.07, "volume": 228948.0}, {"date": "2018-08-10", "close": 0.07, "volume": 500000.0}, {"date": "2018-08-13", "close": 0.069, "volume": 806411.0}, {"date": "2018-08-14", "close": 0.07, "volume": 641807.0}, {"date": "2018-08-15", "close": 0.07, "volume": 1204151.0}, {"date": "2018-08-16", "close": 0.07, "volume": 383666.0}, {"date": "2018-08-17", "close": 0.07, "volume": 357134.0}, {"date": "2018-08-20", "close": 0.07, "volume": 250000.0}, {"date": "2018-08-21", "close": 0.07, "volume": 318260.0}, {"date": "2018-08-23", "close": 0.07, "volume": 32901.0}, {"date": "2018-08-24", "close": 0.071, "volume": 80000.0}, {"date": "2018-08-27", "close": 0.07, "volume": 338512.0}, {"date": "2018-08-30", "close": 0.076, "volume": 1325431.0}, {"date": "2018-08-31", "close": 0.078, "volume": 761643.0}, {"date": "2018-09-03", "close": 0.077, "volume": 984500.0}, {"date": "2018-09-05", "close": 0.071, "volume": 585547.0}, {"date": "2018-09-06", "close": 0.071, "volume": 104953.0}, {"date": "2018-09-07", "close": 0.071, "volume": 564698.0}, {"date": "2018-09-10", "close": 0.069, "volume": 48008.0}, {"date": "2018-09-11", "close": 0.071, "volume": 249153.0}, {"date": "2018-09-12", "close": 0.077, "volume": 6622.0}, {"date": "2018-09-17", "close": 0.074, "volume": 9000.0}, {"date": "2018-09-18", "close": 0.072, "volume": 281526.0}, {"date": "2018-09-19", "close": 0.073, "volume": 15000.0}, {"date": "2018-09-24", "close": 0.073, "volume": 60000.0}, {"date": "2018-09-26", "close": 0.074, "volume": 110000.0}, {"date": "2018-09-28", "close": 0.075, "volume": 120622.0}, {"date": "2018-10-01", "close": 0.072, "volume": 30000.0}, {"date": "2018-10-02", "close": 0.076, "volume": 25052.0}, {"date": "2018-10-03", "close": 0.076, "volume": 200711.0}, {"date": "2018-10-04", "close": 0.084, "volume": 472423.0}, {"date": "2018-10-05", "close": 0.084, "volume": 48606.0}, {"date": "2018-10-08", "close": 0.084, "volume": 10000.0}, {"date": "2018-10-09", "close": 0.086, "volume": 87264.0}, {"date": "2018-10-10", "close": 0.081, "volume": 83900.0}, {"date": "2018-10-11", "close": 0.081, "volume": 61183.0}, {"date": "2018-10-12", "close": 0.079, "volume": 16110.0}, {"date": "2018-10-16", "close": 0.081, "volume": 188763.0}, {"date": "2018-10-17", "close": 0.087, "volume": 75000.0}, {"date": "2018-10-31", "close": 0.086, "volume": 1445553.0}, {"date": "2018-11-01", "close": 0.086, "volume": 201067.0}, {"date": "2018-11-02", "close": 0.08, "volume": 200000.0}, {"date": "2018-11-06", "close": 0.083, "volume": 63756.0}, {"date": "2018-11-09", "close": 0.082, "volume": 100000.0}, {"date": "2018-11-13", "close": 0.082, "volume": 11256.0}, {"date": "2018-11-14", "close": 0.078, "volume": 304824.0}, {"date": "2018-11-16", "close": 0.075, "volume": 250000.0}, {"date": "2018-11-19", "close": 0.072, "volume": 50000.0}, {"date": "2018-11-20", "close": 0.072, "volume": 250658.0}, {"date": "2018-11-21", "close": 0.071, "volume": 21997.0}, {"date": "2018-11-22", "close": 0.07, "volume": 273970.0}, {"date": "2018-11-26", "close": 0.069, "volume": 147000.0}, {"date": "2018-11-30", "close": 0.069, "volume": 828294.0}, {"date": "2018-12-04", "close": 0.065, "volume": 373574.0}, {"date": "2018-12-05", "close": 0.064, "volume": 92582.0}, {"date": "2018-12-06", "close": 0.063, "volume": 67027.0}, {"date": "2018-12-10", "close": 0.063, "volume": 50000.0}, {"date": "2018-12-11", "close": 0.063, "volume": 38000.0}, {"date": "2018-12-14", "close": 0.062, "volume": 145356.0}, {"date": "2018-12-18", "close": 0.062, "volume": 38684.0}, {"date": "2018-12-21", "close": 0.059, "volume": 55000.0}, {"date": "2018-12-31", "close": 0.06, "volume": 12000.0}, {"date": "2019-01-09", "close": 0.05, "volume": 142.0}, {"date": "2019-01-10", "close": 0.056, "volume": 117858.0}, {"date": "2019-01-11", "close": 0.055, "volume": 42819.0}, {"date": "2019-01-15", "close": 0.055, "volume": 180000.0}, {"date": "2019-01-21", "close": 0.058, "volume": 7583.0}, {"date": "2019-01-22", "close": 0.055, "volume": 51500.0}, {"date": "2019-01-24", "close": 0.055, "volume": 63517.0}, {"date": "2019-01-29", "close": 0.051, "volume": 8000.0}, {"date": "2019-01-31", "close": 0.05, "volume": 376470.0}, {"date": "2019-02-01", "close": 0.05, "volume": 46000.0}, {"date": "2019-02-06", "close": 0.043, "volume": 320000.0}, {"date": "2019-02-07", "close": 0.044, "volume": 42593.0}, {"date": "2019-02-08", "close": 0.044, "volume": 18092.0}, {"date": "2019-02-14", "close": 0.05, "volume": 100644.0}, {"date": "2019-02-15", "close": 0.047, "volume": 43409.0}, {"date": "2019-02-19", "close": 0.048, "volume": 209410.0}, {"date": "2019-02-20", "close": 0.048, "volume": 5000.0}, {"date": "2019-02-21", "close": 0.047, "volume": 35523.0}, {"date": "2019-02-22", "close": 0.049, "volume": 128288.0}, {"date": "2019-02-25", "close": 0.054, "volume": 740064.0}, {"date": "2019-02-26", "close": 0.053, "volume": 138973.0}, {"date": "2019-03-01", "close": 0.053, "volume": 6409.0}, {"date": "2019-03-06", "close": 0.055, "volume": 55000.0}, {"date": "2019-03-08", "close": 0.055, "volume": 214108.0}, {"date": "2019-03-11", "close": 0.051, "volume": 90732.0}, {"date": "2019-03-14", "close": 0.052, "volume": 20000.0}, {"date": "2019-03-15", "close": 0.053, "volume": 365000.0}, {"date": "2019-03-19", "close": 0.053, "volume": 60000.0}, {"date": "2019-03-20", "close": 0.053, "volume": 3053.0}, {"date": "2019-03-21", "close": 0.053, "volume": 134213.0}, {"date": "2019-03-22", "close": 0.053, "volume": 17950.0}, {"date": "2019-03-25", "close": 0.059, "volume": 344470.0}, {"date": "2019-04-02", "close": 0.06, "volume": 45618.0}, {"date": "2019-04-04", "close": 0.06, "volume": 215265.0}, {"date": "2019-04-05", "close": 0.059, "volume": 18332.0}, {"date": "2019-04-08", "close": 0.06, "volume": 2100.0}, {"date": "2019-04-09", "close": 0.06, "volume": 21000.0}, {"date": "2019-04-11", "close": 0.06, "volume": 80000.0}, {"date": "2019-04-24", "close": 0.054, "volume": 600000.0}, {"date": "2019-04-26", "close": 0.054, "volume": 485503.0}, {"date": "2019-04-30", "close": 0.067, "volume": 1781450.0}, {"date": "2019-05-01", "close": 0.065, "volume": 82203.0}, {"date": "2019-05-02", "close": 0.071, "volume": 687535.0}, {"date": "2019-05-03", "close": 0.068, "volume": 155104.0}, {"date": "2019-05-06", "close": 0.066, "volume": 54331.0}, {"date": "2019-05-07", "close": 0.066, "volume": 279026.0}, {"date": "2019-05-08", "close": 0.07, "volume": 314169.0}, {"date": "2019-05-09", "close": 0.069, "volume": 141894.0}, {"date": "2019-05-10", "close": 0.068, "volume": 546147.0}, {"date": "2019-05-13", "close": 0.069, "volume": 222217.0}, {"date": "2019-05-15", "close": 0.07, "volume": 594925.0}, {"date": "2019-05-16", "close": 0.084, "volume": 243166.0}, {"date": "2019-05-17", "close": 0.074, "volume": 569333.0}, {"date": "2019-05-20", "close": 0.075, "volume": 56500.0}, {"date": "2019-05-21", "close": 0.07, "volume": 795425.0}, {"date": "2019-05-22", "close": 0.071, "volume": 34850.0}, {"date": "2019-05-23", "close": 0.07, "volume": 388819.0}, {"date": "2019-05-24", "close": 0.075, "volume": 89495.0}, {"date": "2019-05-27", "close": 0.077, "volume": 173965.0}, {"date": "2019-05-28", "close": 0.09, "volume": 973191.0}, {"date": "2019-05-29", "close": 0.1, "volume": 2539022.0}, {"date": "2019-05-30", "close": 0.105, "volume": 609228.0}, {"date": "2019-05-31", "close": 0.105, "volume": 282751.0}, {"date": "2019-06-03", "close": 0.098, "volume": 651080.0}, {"date": "2019-06-04", "close": 0.096, "volume": 216780.0}, {"date": "2019-06-05", "close": 0.093, "volume": 165708.0}, {"date": "2019-06-06", "close": 0.093, "volume": 40000.0}, {"date": "2019-06-07", "close": 0.09, "volume": 390800.0}, {"date": "2019-06-11", "close": 0.085, "volume": 446802.0}, {"date": "2019-06-12", "close": 0.083, "volume": 123629.0}, {"date": "2019-06-13", "close": 0.086, "volume": 38928.0}, {"date": "2019-06-14", "close": 0.085, "volume": 42776.0}, {"date": "2019-06-17", "close": 0.083, "volume": 211132.0}, {"date": "2019-06-18", "close": 0.082, "volume": 194664.0}, {"date": "2019-06-19", "close": 0.083, "volume": 311951.0}, {"date": "2019-06-20", "close": 0.083, "volume": 83378.0}, {"date": "2019-06-21", "close": 0.08, "volume": 677904.0}, {"date": "2019-06-24", "close": 0.083, "volume": 36000.0}, {"date": "2019-06-25", "close": 0.079, "volume": 49612.0}, {"date": "2019-06-26", "close": 0.08, "volume": 1148007.0}, {"date": "2019-06-27", "close": 0.078, "volume": 38000.0}, {"date": "2019-06-28", "close": 0.08, "volume": 400000.0}, {"date": "2019-07-01", "close": 0.078, "volume": 185876.0}, {"date": "2019-07-02", "close": 0.073, "volume": 159202.0}, {"date": "2019-07-04", "close": 0.074, "volume": 90733.0}, {"date": "2019-07-05", "close": 0.071, "volume": 194816.0}, {"date": "2019-07-08", "close": 0.076, "volume": 97566.0}, {"date": "2019-07-10", "close": 0.076, "volume": 94092.0}, {"date": "2019-07-11", "close": 0.075, "volume": 167804.0}, {"date": "2019-07-12", "close": 0.076, "volume": 36000.0}, {"date": "2019-07-15", "close": 0.076, "volume": 20963.0}, {"date": "2019-07-17", "close": 0.076, "volume": 187911.0}, {"date": "2019-07-18", "close": 0.077, "volume": 75000.0}, {"date": "2019-07-19", "close": 0.08, "volume": 25000.0}, {"date": "2019-07-22", "close": 0.076, "volume": 86207.0}, {"date": "2019-07-23", "close": 0.075, "volume": 226992.0}, {"date": "2019-07-24", "close": 0.075, "volume": 25000.0}, {"date": "2019-07-25", "close": 0.072, "volume": 188902.0}, {"date": "2019-07-29", "close": 0.076, "volume": 75000.0}, {"date": "2019-07-30", "close": 0.075, "volume": 99880.0}, {"date": "2019-07-31", "close": 0.089, "volume": 338720.0}, {"date": "2019-08-01", "close": 0.083, "volume": 339731.0}, {"date": "2019-08-02", "close": 0.085, "volume": 318088.0}, {"date": "2019-08-05", "close": 0.083, "volume": 604119.0}, {"date": "2019-08-06", "close": 0.081, "volume": 150573.0}, {"date": "2019-08-07", "close": 0.081, "volume": 430061.0}, {"date": "2019-08-08", "close": 0.081, "volume": 394748.0}, {"date": "2019-08-12", "close": 0.081, "volume": 56000.0}, {"date": "2019-08-14", "close": 0.08, "volume": 365197.0}, {"date": "2019-08-15", "close": 0.078, "volume": 369343.0}, {"date": "2019-08-16", "close": 0.079, "volume": 1340.0}, {"date": "2019-08-19", "close": 0.08, "volume": 137819.0}, {"date": "2019-08-21", "close": 0.08, "volume": 38887.0}, {"date": "2019-08-26", "close": 0.076, "volume": 26187.0}, {"date": "2019-08-27", "close": 0.076, "volume": 15000.0}, {"date": "2019-08-28", "close": 0.077, "volume": 117972.0}, {"date": "2019-08-29", "close": 0.09, "volume": 927256.0}, {"date": "2019-08-30", "close": 0.094, "volume": 269145.0}, {"date": "2019-09-02", "close": 0.089, "volume": 65015.0}, {"date": "2019-09-03", "close": 0.089, "volume": 39551.0}, {"date": "2019-09-04", "close": 0.086, "volume": 90797.0}, {"date": "2019-09-05", "close": 0.081, "volume": 9157.0}, {"date": "2019-09-06", "close": 0.086, "volume": 101265.0}, {"date": "2019-09-09", "close": 0.082, "volume": 46842.0}, {"date": "2019-09-10", "close": 0.081, "volume": 63807.0}, {"date": "2019-09-11", "close": 0.081, "volume": 45475.0}, {"date": "2019-09-12", "close": 0.081, "volume": 27600.0}, {"date": "2019-09-23", "close": 0.08, "volume": 649094.0}, {"date": "2019-09-24", "close": 0.085, "volume": 324410.0}, {"date": "2019-09-25", "close": 0.094, "volume": 583947.0}, {"date": "2019-09-26", "close": 0.093, "volume": 165160.0}, {"date": "2019-09-27", "close": 0.105, "volume": 505326.0}, {"date": "2019-09-30", "close": 0.105, "volume": 10000.0}, {"date": "2019-10-01", "close": 0.11, "volume": 133361.0}, {"date": "2019-10-02", "close": 0.1, "volume": 20277.0}, {"date": "2019-10-03", "close": 0.099, "volume": 2723.0}, {"date": "2019-10-07", "close": 0.099, "volume": 9950.0}, {"date": "2019-10-09", "close": 0.095, "volume": 11047.0}, {"date": "2019-10-10", "close": 0.095, "volume": 82967.0}, {"date": "2019-10-11", "close": 0.1, "volume": 50000.0}, {"date": "2019-10-14", "close": 0.098, "volume": 7000.0}, {"date": "2019-10-15", "close": 0.095, "volume": 146168.0}, {"date": "2019-10-16", "close": 0.094, "volume": 37131.0}, {"date": "2019-10-17", "close": 0.095, "volume": 10420.0}, {"date": "2019-10-18", "close": 0.115, "volume": 200231.0}, {"date": "2019-10-21", "close": 0.1, "volume": 198659.0}, {"date": "2019-10-22", "close": 0.097, "volume": 10000.0}, {"date": "2019-10-23", "close": 0.096, "volume": 17500.0}, {"date": "2019-10-24", "close": 0.105, "volume": 19185.0}, {"date": "2019-10-25", "close": 0.11, "volume": 7827.0}, {"date": "2019-10-28", "close": 0.105, "volume": 80000.0}, {"date": "2019-10-29", "close": 0.105, "volume": 50000.0}, {"date": "2019-10-30", "close": 0.1, "volume": 11215.0}, {"date": "2019-10-31", "close": 0.1, "volume": 1139806.0}, {"date": "2019-11-01", "close": 0.092, "volume": 929988.0}, {"date": "2019-11-04", "close": 0.092, "volume": 276818.0}, {"date": "2019-11-05", "close": 0.096, "volume": 5500.0}, {"date": "2019-11-06", "close": 0.096, "volume": 34500.0}, {"date": "2019-11-07", "close": 0.09, "volume": 138915.0}, {"date": "2019-11-08", "close": 0.089, "volume": 84555.0}, {"date": "2019-11-13", "close": 0.09, "volume": 24838.0}, {"date": "2019-11-14", "close": 0.095, "volume": 7455.0}, {"date": "2019-11-15", "close": 0.089, "volume": 46991.0}, {"date": "2019-11-18", "close": 0.088, "volume": 100000.0}, {"date": "2019-11-20", "close": 0.089, "volume": 4616.0}, {"date": "2019-11-21", "close": 0.089, "volume": 140095.0}, {"date": "2019-11-22", "close": 0.088, "volume": 19118.0}, {"date": "2019-11-25", "close": 0.083, "volume": 123916.0}, {"date": "2019-11-26", "close": 0.085, "volume": 83769.0}, {"date": "2019-11-27", "close": 0.087, "volume": 73780.0}, {"date": "2019-11-28", "close": 0.091, "volume": 202258.0}, {"date": "2019-11-29", "close": 0.09, "volume": 260796.0}, {"date": "2019-12-02", "close": 0.091, "volume": 109171.0}, {"date": "2019-12-05", "close": 0.087, "volume": 377657.0}, {"date": "2019-12-06", "close": 0.085, "volume": 79800.0}, {"date": "2019-12-09", "close": 0.082, "volume": 119592.0}, {"date": "2019-12-10", "close": 0.076, "volume": 182550.0}, {"date": "2019-12-12", "close": 0.077, "volume": 69046.0}, {"date": "2019-12-16", "close": 0.078, "volume": 31831.0}, {"date": "2019-12-17", "close": 0.076, "volume": 91475.0}, {"date": "2019-12-18", "close": 0.07, "volume": 6658.0}, {"date": "2019-12-19", "close": 0.074, "volume": 346831.0}, {"date": "2019-12-20", "close": 0.074, "volume": 100000.0}, {"date": "2019-12-23", "close": 0.08, "volume": 316421.0}, {"date": "2019-12-27", "close": 0.082, "volume": 100000.0}, {"date": "2019-12-30", "close": 0.086, "volume": 387678.0}, {"date": "2019-12-31", "close": 0.09, "volume": 19740.0}, {"date": "2020-01-02", "close": 0.09, "volume": 108300.0}, {"date": "2020-01-03", "close": 0.093, "volume": 37922.0}, {"date": "2020-01-06", "close": 0.093, "volume": 710808.0}, {"date": "2020-01-07", "close": 0.089, "volume": 7000.0}, {"date": "2020-01-08", "close": 0.093, "volume": 220000.0}, {"date": "2020-01-09", "close": 0.09, "volume": 151404.0}, {"date": "2020-01-10", "close": 0.094, "volume": 529232.0}, {"date": "2020-01-13", "close": 0.095, "volume": 232.0}, {"date": "2020-01-14", "close": 0.092, "volume": 36159.0}, {"date": "2020-01-17", "close": 0.093, "volume": 430712.0}, {"date": "2020-01-20", "close": 0.094, "volume": 932208.0}, {"date": "2020-01-21", "close": 0.094, "volume": 323432.0}, {"date": "2020-01-22", "close": 0.096, "volume": 92631.0}, {"date": "2020-01-23", "close": 0.095, "volume": 158277.0}, {"date": "2020-01-24", "close": 0.096, "volume": 148936.0}, {"date": "2020-01-28", "close": 0.096, "volume": 20000.0}, {"date": "2020-01-30", "close": 0.089, "volume": 2123.0}, {"date": "2020-01-31", "close": 0.088, "volume": 1090439.0}, {"date": "2020-02-03", "close": 0.083, "volume": 33671.0}, {"date": "2020-02-04", "close": 0.075, "volume": 80827.0}, {"date": "2020-02-06", "close": 0.08, "volume": 270511.0}, {"date": "2020-02-07", "close": 0.08, "volume": 18059.0}, {"date": "2020-02-10", "close": 0.077, "volume": 111909.0}, {"date": "2020-02-11", "close": 0.076, "volume": 154699.0}, {"date": "2020-02-13", "close": 0.078, "volume": 253678.0}, {"date": "2020-02-14", "close": 0.076, "volume": 201144.0}, {"date": "2020-02-17", "close": 0.076, "volume": 17536.0}, {"date": "2020-02-18", "close": 0.075, "volume": 232264.0}, {"date": "2020-02-19", "close": 0.075, "volume": 145444.0}, {"date": "2020-02-20", "close": 0.072, "volume": 24756.0}, {"date": "2020-02-21", "close": 0.072, "volume": 12000.0}, {"date": "2020-02-24", "close": 0.071, "volume": 192616.0}, {"date": "2020-02-25", "close": 0.061, "volume": 92642.0}, {"date": "2020-02-26", "close": 0.064, "volume": 124167.0}, {"date": "2020-02-27", "close": 0.07, "volume": 282776.0}, {"date": "2020-02-28", "close": 0.07, "volume": 718398.0}, {"date": "2020-03-02", "close": 0.063, "volume": 21376.0}, {"date": "2020-03-03", "close": 0.063, "volume": 53638.0}, {"date": "2020-03-05", "close": 0.064, "volume": 580847.0}, {"date": "2020-03-06", "close": 0.063, "volume": 261708.0}, {"date": "2020-03-09", "close": 0.058, "volume": 346920.0}, {"date": "2020-03-10", "close": 0.06, "volume": 31111.0}, {"date": "2020-03-11", "close": 0.058, "volume": 160000.0}, {"date": "2020-03-12", "close": 0.058, "volume": 22500.0}, {"date": "2020-03-13", "close": 0.057, "volume": 302082.0}, {"date": "2020-03-16", "close": 0.04, "volume": 262754.0}, {"date": "2020-03-19", "close": 0.03, "volume": 1144971.0}, {"date": "2020-03-20", "close": 0.03, "volume": 35029.0}, {"date": "2020-03-23", "close": 0.027, "volume": 236838.0}, {"date": "2020-03-27", "close": 0.04, "volume": 223000.0}, {"date": "2020-03-30", "close": 0.045, "volume": 31638.0}, {"date": "2020-03-31", "close": 0.052, "volume": 535000.0}, {"date": "2020-04-01", "close": 0.058, "volume": 231700.0}, {"date": "2020-04-02", "close": 0.053, "volume": 43300.0}, {"date": "2020-04-09", "close": 0.05, "volume": 40000.0}, {"date": "2020-04-14", "close": 0.05, "volume": 10000.0}, {"date": "2020-04-17", "close": 0.054, "volume": 126666.0}, {"date": "2020-04-20", "close": 0.065, "volume": 98700.0}, {"date": "2020-04-21", "close": 0.058, "volume": 205001.0}, {"date": "2020-04-22", "close": 0.06, "volume": 1069895.0}, {"date": "2020-04-23", "close": 0.061, "volume": 19999.0}, {"date": "2020-04-27", "close": 0.064, "volume": 12987.0}, {"date": "2020-04-28", "close": 0.07, "volume": 686972.0}, {"date": "2020-04-29", "close": 0.069, "volume": 399762.0}, {"date": "2020-05-05", "close": 0.067, "volume": 15000.0}, {"date": "2020-05-06", "close": 0.067, "volume": 8742.0}, {"date": "2020-05-07", "close": 0.068, "volume": 23000.0}, {"date": "2020-05-08", "close": 0.06, "volume": 31844.0}, {"date": "2020-05-11", "close": 0.068, "volume": 177446.0}, {"date": "2020-05-12", "close": 0.066, "volume": 60000.0}, {"date": "2020-05-13", "close": 0.067, "volume": 11100.0}, {"date": "2020-05-19", "close": 0.063, "volume": 51900.0}, {"date": "2020-05-20", "close": 0.068, "volume": 26296.0}, {"date": "2020-05-21", "close": 0.062, "volume": 24072.0}, {"date": "2020-05-25", "close": 0.069, "volume": 60296.0}, {"date": "2020-05-27", "close": 0.07, "volume": 21428.0}, {"date": "2020-05-28", "close": 0.069, "volume": 498556.0}, {"date": "2020-05-29", "close": 0.069, "volume": 73789.0}, {"date": "2020-06-01", "close": 0.069, "volume": 30000.0}, {"date": "2020-06-02", "close": 0.069, "volume": 80000.0}, {"date": "2020-06-04", "close": 0.069, "volume": 47886.0}, {"date": "2020-06-05", "close": 0.072, "volume": 37000.0}, {"date": "2020-06-10", "close": 0.075, "volume": 750616.0}, {"date": "2020-06-11", "close": 0.087, "volume": 75794.0}, {"date": "2020-06-12", "close": 0.074, "volume": 78000.0}, {"date": "2020-06-15", "close": 0.08, "volume": 103333.0}, {"date": "2020-06-18", "close": 0.08, "volume": 65000.0}, {"date": "2020-06-22", "close": 0.072, "volume": 14000.0}, {"date": "2020-06-23", "close": 0.072, "volume": 3000.0}, {"date": "2020-06-24", "close": 0.071, "volume": 84820.0}, {"date": "2020-06-25", "close": 0.071, "volume": 279.0}, {"date": "2020-06-26", "close": 0.071, "volume": 30000.0}, {"date": "2020-06-29", "close": 0.076, "volume": 140265.0}, {"date": "2020-06-30", "close": 0.067, "volume": 275000.0}, {"date": "2020-07-01", "close": 0.077, "volume": 13000.0}, {"date": "2020-07-07", "close": 0.065, "volume": 104667.0}, {"date": "2020-07-08", "close": 0.068, "volume": 40667.0}, {"date": "2020-07-14", "close": 0.067, "volume": 43000.0}, {"date": "2020-07-15", "close": 0.067, "volume": 11494.0}, {"date": "2020-07-16", "close": 0.067, "volume": 40000.0}, {"date": "2020-07-17", "close": 0.067, "volume": 40169.0}, {"date": "2020-07-20", "close": 0.067, "volume": 8500.0}, {"date": "2020-07-21", "close": 0.069, "volume": 7000.0}, {"date": "2020-07-22", "close": 0.066, "volume": 122464.0}, {"date": "2020-07-23", "close": 0.07, "volume": 861612.0}, {"date": "2020-07-24", "close": 0.07, "volume": 284220.0}, {"date": "2020-07-27", "close": 0.07, "volume": 118688.0}, {"date": "2020-07-28", "close": 0.071, "volume": 1400.0}, {"date": "2020-07-29", "close": 0.071, "volume": 621036.0}, {"date": "2020-07-30", "close": 0.069, "volume": 133000.0}, {"date": "2020-07-31", "close": 0.075, "volume": 189680.0}, {"date": "2020-08-03", "close": 0.072, "volume": 663642.0}, {"date": "2020-08-04", "close": 0.074, "volume": 584084.0}, {"date": "2020-08-05", "close": 0.074, "volume": 100000.0}, {"date": "2020-08-06", "close": 0.071, "volume": 150302.0}, {"date": "2020-08-07", "close": 0.071, "volume": 86126.0}, {"date": "2020-08-10", "close": 0.078, "volume": 9877134.0}, {"date": "2020-08-11", "close": 0.088, "volume": 1067166.0}, {"date": "2020-08-12", "close": 0.09, "volume": 593561.0}, {"date": "2020-08-13", "close": 0.099, "volume": 979427.0}, {"date": "2020-08-14", "close": 0.091, "volume": 136206.0}, {"date": "2020-08-17", "close": 0.098, "volume": 55000.0}, {"date": "2020-08-18", "close": 0.099, "volume": 201877.0}, {"date": "2020-08-19", "close": 0.099, "volume": 50000.0}, {"date": "2020-08-21", "close": 0.092, "volume": 192347.0}, {"date": "2020-08-24", "close": 0.091, "volume": 111527.0}, {"date": "2020-08-25", "close": 0.092, "volume": 15000.0}, {"date": "2020-08-26", "close": 0.094, "volume": 184040.0}, {"date": "2020-08-27", "close": 0.092, "volume": 873298.0}, {"date": "2020-08-28", "close": 0.097, "volume": 259607.0}, {"date": "2020-08-31", "close": 0.115, "volume": 6485435.0}, {"date": "2020-09-01", "close": 0.105, "volume": 61167.0}, {"date": "2020-09-02", "close": 0.11, "volume": 225696.0}, {"date": "2020-09-03", "close": 0.115, "volume": 367920.0}, {"date": "2020-09-04", "close": 0.11, "volume": 200129.0}, {"date": "2020-09-07", "close": 0.105, "volume": 352523.0}, {"date": "2020-09-08", "close": 0.105, "volume": 137598.0}, {"date": "2020-09-09", "close": 0.096, "volume": 1097224.0}, {"date": "2020-09-10", "close": 0.098, "volume": 908776.0}, {"date": "2020-09-11", "close": 0.1, "volume": 50000.0}, {"date": "2020-09-14", "close": 0.098, "volume": 15922.0}, {"date": "2020-09-15", "close": 0.105, "volume": 107305.0}, {"date": "2020-09-17", "close": 0.095, "volume": 131136.0}, {"date": "2020-09-21", "close": 0.099, "volume": 115495.0}, {"date": "2020-09-22", "close": 0.093, "volume": 218063.0}, {"date": "2020-09-23", "close": 0.1, "volume": 53000.0}, {"date": "2020-09-24", "close": 0.099, "volume": 68177.0}, {"date": "2020-09-28", "close": 0.1, "volume": 202252.0}, {"date": "2020-09-29", "close": 0.099, "volume": 25958.0}, {"date": "2020-09-30", "close": 0.093, "volume": 11000.0}, {"date": "2020-10-01", "close": 0.097, "volume": 85000.0}, {"date": "2020-10-05", "close": 0.091, "volume": 10000.0}, {"date": "2020-10-07", "close": 0.098, "volume": 66723.0}, {"date": "2020-10-08", "close": 0.1, "volume": 261368.0}, {"date": "2020-10-12", "close": 0.145, "volume": 1051251.0}, {"date": "2020-10-13", "close": 0.135, "volume": 613114.0}, {"date": "2020-10-14", "close": 0.135, "volume": 219815.0}, {"date": "2020-10-15", "close": 0.135, "volume": 25676.0}, {"date": "2020-10-19", "close": 0.125, "volume": 10347.0}, {"date": "2020-10-20", "close": 0.125, "volume": 20000.0}, {"date": "2020-10-21", "close": 0.125, "volume": 47000.0}, {"date": "2020-10-22", "close": 0.12, "volume": 90676.0}, {"date": "2020-10-23", "close": 0.13, "volume": 114434.0}, {"date": "2020-10-26", "close": 0.15, "volume": 1417231.0}, {"date": "2020-10-27", "close": 0.155, "volume": 895755.0}, {"date": "2020-10-28", "close": 0.14, "volume": 245898.0}, {"date": "2020-10-29", "close": 0.13, "volume": 303680.0}, {"date": "2020-10-30", "close": 0.15, "volume": 465462.0}, {"date": "2020-11-02", "close": 0.16, "volume": 8138390.0}, {"date": "2020-11-03", "close": 0.155, "volume": 290756.0}, {"date": "2020-11-04", "close": 0.15, "volume": 474688.0}, {"date": "2020-11-05", "close": 0.16, "volume": 450664.0}, {"date": "2020-11-06", "close": 0.16, "volume": 449510.0}, {"date": "2020-11-09", "close": 0.16, "volume": 394949.0}, {"date": "2020-11-10", "close": 0.15, "volume": 2032824.0}, {"date": "2020-11-11", "close": 0.155, "volume": 326670.0}, {"date": "2020-11-12", "close": 0.155, "volume": 100049.0}, {"date": "2020-11-13", "close": 0.16, "volume": 267843.0}, {"date": "2020-11-16", "close": 0.165, "volume": 10000.0}, {"date": "2020-11-17", "close": 0.16, "volume": 211489.0}, {"date": "2020-11-18", "close": 0.16, "volume": 83030.0}, {"date": "2020-11-19", "close": 0.15, "volume": 417114.0}, {"date": "2020-11-20", "close": 0.15, "volume": 235761.0}, {"date": "2020-11-23", "close": 0.15, "volume": 406632.0}, {"date": "2020-11-25", "close": 0.14, "volume": 245000.0}, {"date": "2020-11-26", "close": 0.13, "volume": 711597.0}, {"date": "2020-11-27", "close": 0.12, "volume": 211749.0}, {"date": "2020-11-30", "close": 0.13, "volume": 334472.0}, {"date": "2020-12-01", "close": 0.155, "volume": 471206.0}, {"date": "2020-12-02", "close": 0.15, "volume": 346716.0}, {"date": "2020-12-03", "close": 0.15, "volume": 156666.0}, {"date": "2020-12-04", "close": 0.14, "volume": 100000.0}, {"date": "2020-12-07", "close": 0.13, "volume": 59037.0}, {"date": "2020-12-08", "close": 0.14, "volume": 141327.0}, {"date": "2020-12-09", "close": 0.135, "volume": 162151.0}, {"date": "2020-12-10", "close": 0.135, "volume": 36926.0}, {"date": "2020-12-11", "close": 0.14, "volume": 96361.0}, {"date": "2020-12-14", "close": 0.135, "volume": 20000.0}, {"date": "2020-12-17", "close": 0.15, "volume": 1965108.0}, {"date": "2020-12-18", "close": 0.16, "volume": 705188.0}, {"date": "2020-12-21", "close": 0.16, "volume": 250061.0}, {"date": "2020-12-22", "close": 0.16, "volume": 88527.0}, {"date": "2020-12-23", "close": 0.16, "volume": 95375.0}, {"date": "2020-12-29", "close": 0.165, "volume": 162100.0}, {"date": "2020-12-30", "close": 0.16, "volume": 127570.0}, {"date": "2021-01-04", "close": 0.16, "volume": 134006.0}, {"date": "2021-01-05", "close": 0.15, "volume": 856583.0}, {"date": "2021-01-06", "close": 0.145, "volume": 187421.0}, {"date": "2021-01-07", "close": 0.145, "volume": 3200.0}, {"date": "2021-01-08", "close": 0.145, "volume": 1297.0}, {"date": "2021-01-11", "close": 0.15, "volume": 301467.0}, {"date": "2021-01-12", "close": 0.145, "volume": 10001.0}, {"date": "2021-01-13", "close": 0.145, "volume": 22633.0}, {"date": "2021-01-14", "close": 0.15, "volume": 2000.0}, {"date": "2021-01-15", "close": 0.15, "volume": 6666.0}, {"date": "2021-01-18", "close": 0.145, "volume": 373679.0}, {"date": "2021-01-19", "close": 0.16, "volume": 854086.0}, {"date": "2021-01-20", "close": 0.18, "volume": 904420.0}, {"date": "2021-01-21", "close": 0.19, "volume": 1079799.0}, {"date": "2021-01-22", "close": 0.205, "volume": 1229910.0}, {"date": "2021-01-25", "close": 0.19, "volume": 774456.0}, {"date": "2021-01-27", "close": 0.195, "volume": 200256.0}, {"date": "2021-01-28", "close": 0.185, "volume": 232479.0}, {"date": "2021-01-29", "close": 0.165, "volume": 512932.0}, {"date": "2021-02-01", "close": 0.17, "volume": 241777.0}, {"date": "2021-02-02", "close": 0.165, "volume": 76516.0}, {"date": "2021-02-03", "close": 0.17, "volume": 144025.0}, {"date": "2021-02-04", "close": 0.18, "volume": 107802.0}, {"date": "2021-02-05", "close": 0.175, "volume": 7739.0}, {"date": "2021-02-08", "close": 0.175, "volume": 323500.0}, {"date": "2021-02-09", "close": 0.175, "volume": 17664.0}, {"date": "2021-02-10", "close": 0.165, "volume": 25000.0}, {"date": "2021-02-11", "close": 0.17, "volume": 144340.0}, {"date": "2021-02-12", "close": 0.17, "volume": 50245.0}, {"date": "2021-02-16", "close": 0.16, "volume": 299300.0}, {"date": "2021-02-17", "close": 0.16, "volume": 256152.0}, {"date": "2021-02-18", "close": 0.155, "volume": 269293.0}, {"date": "2021-02-19", "close": 0.17, "volume": 103029.0}, {"date": "2021-02-22", "close": 0.155, "volume": 66341.0}, {"date": "2021-02-23", "close": 0.155, "volume": 11999.0}, {"date": "2021-02-24", "close": 0.16, "volume": 106750.0}, {"date": "2021-02-25", "close": 0.16, "volume": 151180.0}, {"date": "2021-02-26", "close": 0.15, "volume": 75251.0}, {"date": "2021-03-01", "close": 0.155, "volume": 78258.0}, {"date": "2021-03-02", "close": 0.15, "volume": 86000.0}, {"date": "2021-03-03", "close": 0.155, "volume": 62233.0}, {"date": "2021-03-04", "close": 0.15, "volume": 460933.0}, {"date": "2021-03-05", "close": 0.15, "volume": 531357.0}, {"date": "2021-03-08", "close": 0.15, "volume": 102126.0}, {"date": "2021-03-09", "close": 0.15, "volume": 62347.0}, {"date": "2021-03-10", "close": 0.15, "volume": 46859.0}, {"date": "2021-03-12", "close": 0.16, "volume": 38966.0}, {"date": "2021-03-15", "close": 0.16, "volume": 23173.0}, {"date": "2021-03-16", "close": 0.16, "volume": 1484.0}, {"date": "2021-03-17", "close": 0.16, "volume": 40927.0}, {"date": "2021-03-18", "close": 0.16, "volume": 16996.0}, {"date": "2021-03-19", "close": 0.15, "volume": 86327.0}, {"date": "2021-03-22", "close": 0.145, "volume": 200341.0}, {"date": "2021-03-24", "close": 0.145, "volume": 96800.0}, {"date": "2021-03-25", "close": 0.14, "volume": 35085.0}, {"date": "2021-03-26", "close": 0.14, "volume": 131463.0}, {"date": "2021-03-29", "close": 0.14, "volume": 65650.0}, {"date": "2021-03-30", "close": 0.135, "volume": 307000.0}, {"date": "2021-03-31", "close": 0.14, "volume": 435127.0}, {"date": "2021-04-01", "close": 0.14, "volume": 42849.0}, {"date": "2021-04-06", "close": 0.135, "volume": 378250.0}, {"date": "2021-04-07", "close": 0.145, "volume": 169892.0}, {"date": "2021-04-08", "close": 0.135, "volume": 44096.0}, {"date": "2021-04-09", "close": 0.135, "volume": 146440.0}, {"date": "2021-04-12", "close": 0.13, "volume": 153847.0}, {"date": "2021-04-13", "close": 0.125, "volume": 298539.0}, {"date": "2021-04-14", "close": 0.125, "volume": 119823.0}, {"date": "2021-04-15", "close": 0.125, "volume": 81237.0}, {"date": "2021-04-16", "close": 0.125, "volume": 22000.0}, {"date": "2021-04-19", "close": 0.12, "volume": 111998.0}, {"date": "2021-04-20", "close": 0.14, "volume": 22570.0}, {"date": "2021-04-21", "close": 0.135, "volume": 13407.0}, {"date": "2021-04-22", "close": 0.13, "volume": 116000.0}, {"date": "2021-04-23", "close": 0.12, "volume": 298642.0}, {"date": "2021-04-26", "close": 0.12, "volume": 74704.0}, {"date": "2021-04-27", "close": 0.12, "volume": 15000.0}, {"date": "2021-04-28", "close": 0.125, "volume": 47000.0}, {"date": "2021-04-29", "close": 0.165, "volume": 530702.0}, {"date": "2021-04-30", "close": 0.16, "volume": 150093.0}, {"date": "2021-05-03", "close": 0.15, "volume": 207201.0}, {"date": "2021-05-05", "close": 0.15, "volume": 16051.0}, {"date": "2021-05-06", "close": 0.155, "volume": 152781.0}, {"date": "2021-05-10", "close": 0.145, "volume": 38461.0}, {"date": "2021-05-11", "close": 0.14, "volume": 55690.0}, {"date": "2021-05-12", "close": 0.14, "volume": 24070.0}, {"date": "2021-05-13", "close": 0.14, "volume": 20240.0}, {"date": "2021-05-17", "close": 0.14, "volume": 78079.0}, {"date": "2021-05-18", "close": 0.125, "volume": 115340.0}, {"date": "2021-05-19", "close": 0.125, "volume": 25563.0}, {"date": "2021-05-20", "close": 0.115, "volume": 75911.0}, {"date": "2021-05-21", "close": 0.125, "volume": 84380.0}, {"date": "2021-05-25", "close": 0.115, "volume": 36070.0}, {"date": "2021-05-26", "close": 0.125, "volume": 29785.0}, {"date": "2021-05-27", "close": 0.12, "volume": 551123.0}, {"date": "2021-05-28", "close": 0.125, "volume": 31071.0}, {"date": "2021-05-31", "close": 0.125, "volume": 50000.0}, {"date": "2021-06-01", "close": 0.125, "volume": 24526.0}, {"date": "2021-06-02", "close": 0.125, "volume": 3888.0}, {"date": "2021-06-03", "close": 0.12, "volume": 83817.0}, {"date": "2021-06-04", "close": 0.125, "volume": 170149.0}, {"date": "2021-06-07", "close": 0.135, "volume": 12644.0}, {"date": "2021-06-09", "close": 0.14, "volume": 5000.0}, {"date": "2021-06-10", "close": 0.135, "volume": 38246.0}, {"date": "2021-06-11", "close": 0.165, "volume": 212273.0}, {"date": "2021-06-16", "close": 0.15, "volume": 94794.0}, {"date": "2021-06-17", "close": 0.135, "volume": 222500.0}, {"date": "2021-06-18", "close": 0.135, "volume": 37127.0}, {"date": "2021-06-21", "close": 0.13, "volume": 134518.0}, {"date": "2021-06-22", "close": 0.125, "volume": 382213.0}, {"date": "2021-06-23", "close": 0.13, "volume": 475000.0}, {"date": "2021-06-24", "close": 0.13, "volume": 594637.0}, {"date": "2021-06-28", "close": 0.13, "volume": 246186.0}, {"date": "2021-06-29", "close": 0.13, "volume": 765239.0}, {"date": "2021-06-30", "close": 0.135, "volume": 12425.0}, {"date": "2021-07-01", "close": 0.155, "volume": 452045.0}, {"date": "2021-07-02", "close": 0.15, "volume": 96631.0}, {"date": "2021-07-05", "close": 0.155, "volume": 6226.0}, {"date": "2021-07-06", "close": 0.155, "volume": 8275.0}, {"date": "2021-07-07", "close": 0.155, "volume": 6451.0}, {"date": "2021-07-09", "close": 0.15, "volume": 117325.0}, {"date": "2021-07-12", "close": 0.155, "volume": 14306.0}, {"date": "2021-07-13", "close": 0.15, "volume": 11677.0}, {"date": "2021-07-14", "close": 0.145, "volume": 65000.0}, {"date": "2021-07-20", "close": 0.145, "volume": 56997.0}, {"date": "2021-07-22", "close": 0.14, "volume": 14248.0}, {"date": "2021-07-23", "close": 0.145, "volume": 16246.0}, {"date": "2021-07-26", "close": 0.145, "volume": 2136.0}, {"date": "2021-07-27", "close": 0.14, "volume": 142991.0}, {"date": "2021-07-29", "close": 0.155, "volume": 789838.0}, {"date": "2021-07-30", "close": 0.15, "volume": 487540.0}, {"date": "2021-08-03", "close": 0.15, "volume": 212172.0}, {"date": "2021-08-04", "close": 0.145, "volume": 52438.0}, {"date": "2021-08-06", "close": 0.15, "volume": 393931.0}, {"date": "2021-08-09", "close": 0.155, "volume": 78333.0}, {"date": "2021-08-10", "close": 0.15, "volume": 472647.0}, {"date": "2021-08-12", "close": 0.145, "volume": 102220.0}, {"date": "2021-08-16", "close": 0.15, "volume": 15000.0}, {"date": "2021-08-17", "close": 0.15, "volume": 6660.0}, {"date": "2021-08-18", "close": 0.14, "volume": 50000.0}, {"date": "2021-08-19", "close": 0.14, "volume": 41666.0}, {"date": "2021-08-20", "close": 0.14, "volume": 3571.0}, {"date": "2021-08-23", "close": 0.155, "volume": 142083.0}, {"date": "2021-08-24", "close": 0.15, "volume": 12000.0}, {"date": "2021-08-26", "close": 0.14, "volume": 254323.0}, {"date": "2021-08-27", "close": 0.14, "volume": 90000.0}, {"date": "2021-08-30", "close": 0.14, "volume": 80000.0}, {"date": "2021-08-31", "close": 0.14, "volume": 270383.0}, {"date": "2021-09-01", "close": 0.145, "volume": 100226.0}, {"date": "2021-09-02", "close": 0.14, "volume": 84150.0}, {"date": "2021-09-03", "close": 0.14, "volume": 125335.0}, {"date": "2021-09-06", "close": 0.1425, "volume": 403584.0}, {"date": "2021-09-07", "close": 0.145, "volume": 224833.0}, {"date": "2021-09-08", "close": 0.15, "volume": 185206.0}, {"date": "2021-09-09", "close": 0.1475, "volume": 291232.0}, {"date": "2021-09-10", "close": 0.15, "volume": 56093.0}, {"date": "2021-09-13", "close": 0.155, "volume": 83951.0}, {"date": "2021-09-14", "close": 0.145, "volume": 126449.0}, {"date": "2021-09-15", "close": 0.145, "volume": 6830.0}, {"date": "2021-09-16", "close": 0.155, "volume": 287439.0}, {"date": "2021-09-17", "close": 0.15, "volume": 377890.0}, {"date": "2021-09-20", "close": 0.14, "volume": 43957.0}, {"date": "2021-09-21", "close": 0.15, "volume": 711909.0}, {"date": "2021-09-22", "close": 0.15, "volume": 6697.0}, {"date": "2021-09-23", "close": 0.145, "volume": 5233.0}, {"date": "2021-09-24", "close": 0.14, "volume": 57791.0}, {"date": "2021-09-27", "close": 0.145, "volume": 45659.0}, {"date": "2021-09-28", "close": 0.145, "volume": 69140.0}, {"date": "2021-09-29", "close": 0.145, "volume": 121333.0}, {"date": "2021-10-04", "close": 0.145, "volume": 10750.0}, {"date": "2021-10-05", "close": 0.14, "volume": 189641.0}, {"date": "2021-10-07", "close": 0.145, "volume": 242640.0}, {"date": "2021-10-08", "close": 0.145, "volume": 20000.0}, {"date": "2021-10-12", "close": 0.145, "volume": 14779.0}, {"date": "2021-10-14", "close": 0.145, "volume": 90864.0}, {"date": "2021-10-15", "close": 0.15, "volume": 332858.0}, {"date": "2021-10-18", "close": 0.15, "volume": 186979.0}, {"date": "2021-10-19", "close": 0.15, "volume": 35714.0}, {"date": "2021-10-20", "close": 0.15, "volume": 140464.0}, {"date": "2021-10-21", "close": 0.16, "volume": 37243.0}, {"date": "2021-10-22", "close": 0.145, "volume": 335438.0}, {"date": "2021-10-26", "close": 0.15, "volume": 50000.0}, {"date": "2021-10-28", "close": 0.165, "volume": 837002.0}, {"date": "2021-10-29", "close": 0.175, "volume": 335129.0}, {"date": "2021-11-01", "close": 0.18, "volume": 90104.0}, {"date": "2021-11-02", "close": 0.175, "volume": 68555.0}, {"date": "2021-11-03", "close": 0.18, "volume": 11205.0}, {"date": "2021-11-04", "close": 0.18, "volume": 136208.0}, {"date": "2021-11-05", "close": 0.18, "volume": 383483.0}, {"date": "2021-11-08", "close": 0.18, "volume": 225212.0}, {"date": "2021-11-09", "close": 0.18, "volume": 5555.0}, {"date": "2021-11-10", "close": 0.18, "volume": 25000.0}, {"date": "2021-11-11", "close": 0.175, "volume": 38408.0}, {"date": "2021-11-12", "close": 0.17, "volume": 369233.0}, {"date": "2021-11-15", "close": 0.17, "volume": 95934.0}, {"date": "2021-11-16", "close": 0.175, "volume": 78812.0}, {"date": "2021-11-18", "close": 0.17, "volume": 197151.0}, {"date": "2021-11-19", "close": 0.165, "volume": 317334.0}, {"date": "2021-11-23", "close": 0.16, "volume": 144893.0}, {"date": "2021-11-24", "close": 0.165, "volume": 4500.0}, {"date": "2021-11-25", "close": 0.165, "volume": 62124.0}, {"date": "2021-11-29", "close": 0.155, "volume": 3967.0}, {"date": "2021-11-30", "close": 0.155, "volume": 117869.0}, {"date": "2021-12-01", "close": 0.155, "volume": 6451.0}, {"date": "2021-12-02", "close": 0.15, "volume": 200000.0}, {"date": "2021-12-06", "close": 0.15, "volume": 50000.0}, {"date": "2021-12-07", "close": 0.15, "volume": 220000.0}, {"date": "2021-12-09", "close": 0.16, "volume": 655000.0}, {"date": "2021-12-13", "close": 0.15, "volume": 44389.0}, {"date": "2021-12-14", "close": 0.165, "volume": 94327.0}, {"date": "2021-12-15", "close": 0.1775, "volume": 124601.0}, {"date": "2021-12-16", "close": 0.165, "volume": 152119.0}, {"date": "2021-12-17", "close": 0.16, "volume": 109740.0}, {"date": "2021-12-20", "close": 0.155, "volume": 52780.0}, {"date": "2021-12-22", "close": 0.15, "volume": 493676.0}, {"date": "2021-12-23", "close": 0.15, "volume": 126472.0}, {"date": "2021-12-30", "close": 0.155, "volume": 53500.0}, {"date": "2022-01-04", "close": 0.16, "volume": 593.0}, {"date": "2022-01-05", "close": 0.15, "volume": 50000.0}, {"date": "2022-01-06", "close": 0.15, "volume": 55209.0}, {"date": "2022-01-07", "close": 0.155, "volume": 53935.0}, {"date": "2022-01-11", "close": 0.14, "volume": 58972.0}, {"date": "2022-01-12", "close": 0.14, "volume": 6250.0}, {"date": "2022-01-14", "close": 0.14, "volume": 98342.0}, {"date": "2022-01-17", "close": 0.14, "volume": 68351.0}, {"date": "2022-01-19", "close": 0.135, "volume": 78642.0}, {"date": "2022-01-20", "close": 0.135, "volume": 20000.0}, {"date": "2022-01-24", "close": 0.135, "volume": 207172.0}, {"date": "2022-01-25", "close": 0.13, "volume": 155706.0}, {"date": "2022-01-27", "close": 0.12, "volume": 6666.0}, {"date": "2022-01-31", "close": 0.135, "volume": 166736.0}, {"date": "2022-02-02", "close": 0.14, "volume": 179440.0}, {"date": "2022-02-04", "close": 0.14, "volume": 130433.0}, {"date": "2022-02-07", "close": 0.14, "volume": 3229.0}, {"date": "2022-02-10", "close": 0.135, "volume": 111766.0}, {"date": "2022-02-11", "close": 0.12, "volume": 768961.0}, {"date": "2022-02-14", "close": 0.12, "volume": 1115602.0}, {"date": "2022-02-15", "close": 0.115, "volume": 453718.0}, {"date": "2022-02-16", "close": 0.115, "volume": 98931.0}, {"date": "2022-02-17", "close": 0.11, "volume": 238554.0}, {"date": "2022-02-18", "close": 0.105, "volume": 159122.0}, {"date": "2022-02-21", "close": 0.12, "volume": 47452.0}, {"date": "2022-02-22", "close": 0.11, "volume": 6555.0}, {"date": "2022-02-23", "close": 0.11, "volume": 36635.0}, {"date": "2022-02-24", "close": 0.1, "volume": 142795.0}, {"date": "2022-02-28", "close": 0.105, "volume": 80000.0}, {"date": "2022-03-02", "close": 0.1, "volume": 477228.0}, {"date": "2022-03-04", "close": 0.09, "volume": 276481.0}, {"date": "2022-03-07", "close": 0.092, "volume": 906392.0}, {"date": "2022-03-09", "close": 0.09, "volume": 3414.0}, {"date": "2022-03-10", "close": 0.088, "volume": 299217.0}, {"date": "2022-03-11", "close": 0.09, "volume": 281867.0}, {"date": "2022-03-15", "close": 0.09, "volume": 43297.0}, {"date": "2022-03-17", "close": 0.096, "volume": 112825.0}, {"date": "2022-03-18", "close": 0.095, "volume": 173333.0}, {"date": "2022-03-21", "close": 0.097, "volume": 10000.0}, {"date": "2022-03-22", "close": 0.095, "volume": 112297.0}, {"date": "2022-03-23", "close": 0.089, "volume": 121089.0}, {"date": "2022-03-25", "close": 0.088, "volume": 226555.0}, {"date": "2022-03-28", "close": 0.086, "volume": 939602.0}, {"date": "2022-03-29", "close": 0.086, "volume": 639235.0}, {"date": "2022-04-01", "close": 0.1, "volume": 253667.0}, {"date": "2022-04-05", "close": 0.105, "volume": 70154.0}, {"date": "2022-04-06", "close": 0.11, "volume": 5446.0}, {"date": "2022-04-08", "close": 0.11, "volume": 58692.0}, {"date": "2022-04-13", "close": 0.105, "volume": 15000.0}, {"date": "2022-04-14", "close": 0.096, "volume": 155000.0}, {"date": "2022-04-19", "close": 0.1, "volume": 446494.0}, {"date": "2022-04-27", "close": 0.1, "volume": 15747.0}, {"date": "2022-04-28", "close": 0.1, "volume": 37759.0}, {"date": "2022-04-29", "close": 0.096, "volume": 135301.0}, {"date": "2022-05-04", "close": 0.085, "volume": 195600.0}, {"date": "2022-05-05", "close": 0.087, "volume": 644369.0}, {"date": "2022-05-06", "close": 0.087, "volume": 12345.0}, {"date": "2022-05-11", "close": 0.09, "volume": 215942.0}, {"date": "2022-05-20", "close": 0.087, "volume": 2873.0}, {"date": "2022-05-23", "close": 0.087, "volume": 383163.0}, {"date": "2022-05-24", "close": 0.094, "volume": 141815.0}, {"date": "2022-05-25", "close": 0.094, "volume": 17000.0}, {"date": "2022-05-26", "close": 0.086, "volume": 6743.0}, {"date": "2022-05-30", "close": 0.086, "volume": 25000.0}, {"date": "2022-06-01", "close": 0.079, "volume": 153659.0}, {"date": "2022-06-02", "close": 0.079, "volume": 100000.0}, {"date": "2022-06-03", "close": 0.08, "volume": 10000.0}, {"date": "2022-06-06", "close": 0.08, "volume": 303267.0}, {"date": "2022-06-07", "close": 0.078, "volume": 58224.0}, {"date": "2022-06-08", "close": 0.078, "volume": 55000.0}, {"date": "2022-06-09", "close": 0.08, "volume": 5196.0}, {"date": "2022-06-10", "close": 0.078, "volume": 5000.0}, {"date": "2022-06-14", "close": 0.072, "volume": 20000.0}, {"date": "2022-06-20", "close": 0.061, "volume": 243240.0}, {"date": "2022-06-22", "close": 0.063, "volume": 16948.0}, {"date": "2022-06-23", "close": 0.068, "volume": 44000.0}, {"date": "2022-06-24", "close": 0.061, "volume": 85000.0}, {"date": "2022-06-27", "close": 0.061, "volume": 44139.0}, {"date": "2022-06-28", "close": 0.058, "volume": 300000.0}, {"date": "2022-06-29", "close": 0.058, "volume": 50000.0}, {"date": "2022-06-30", "close": 0.062, "volume": 160530.0}, {"date": "2022-07-01", "close": 0.065, "volume": 600.0}, {"date": "2022-07-07", "close": 0.073, "volume": 67000.0}, {"date": "2022-07-11", "close": 0.073, "volume": 20000.0}, {"date": "2022-07-12", "close": 0.065, "volume": 178156.0}, {"date": "2022-07-14", "close": 0.064, "volume": 3500.0}, {"date": "2022-07-21", "close": 0.075, "volume": 139285.0}, {"date": "2022-07-25", "close": 0.079, "volume": 96240.0}, {"date": "2022-07-26", "close": 0.085, "volume": 244590.0}, {"date": "2022-07-28", "close": 0.087, "volume": 36992.0}, {"date": "2022-07-29", "close": 0.105, "volume": 93837.0}, {"date": "2022-08-01", "close": 0.1, "volume": 1306985.0}, {"date": "2022-08-04", "close": 0.105, "volume": 121954.0}, {"date": "2022-08-09", "close": 0.105, "volume": 10000.0}, {"date": "2022-08-11", "close": 0.1, "volume": 200000.0}, {"date": "2022-08-12", "close": 0.1, "volume": 450616.0}, {"date": "2022-08-15", "close": 0.105, "volume": 5000.0}, {"date": "2022-08-16", "close": 0.1, "volume": 115893.0}, {"date": "2022-08-17", "close": 0.105, "volume": 9000.0}, {"date": "2022-08-18", "close": 0.105, "volume": 58008.0}, {"date": "2022-08-22", "close": 0.105, "volume": 158012.0}, {"date": "2022-08-24", "close": 0.105, "volume": 145000.0}, {"date": "2022-08-25", "close": 0.105, "volume": 65000.0}, {"date": "2022-08-26", "close": 0.105, "volume": 65528.0}, {"date": "2022-08-29", "close": 0.1, "volume": 131351.0}, {"date": "2022-08-30", "close": 0.1, "volume": 175797.0}, {"date": "2022-09-01", "close": 0.1, "volume": 179768.0}, {"date": "2022-09-02", "close": 0.1, "volume": 70231.0}, {"date": "2022-09-05", "close": 0.095, "volume": 93610.0}, {"date": "2022-09-06", "close": 0.09, "volume": 50000.0}, {"date": "2022-09-07", "close": 0.089, "volume": 47650.0}, {"date": "2022-09-15", "close": 0.089, "volume": 22000.0}, {"date": "2022-09-26", "close": 0.09, "volume": 150000.0}, {"date": "2022-09-27", "close": 0.09, "volume": 11111.0}, {"date": "2022-09-29", "close": 0.082, "volume": 65034.0}, {"date": "2022-09-30", "close": 0.083, "volume": 40050.0}, {"date": "2022-10-03", "close": 0.083, "volume": 50000.0}, {"date": "2022-10-07", "close": 0.085, "volume": 10052.0}, {"date": "2022-10-10", "close": 0.09, "volume": 288565.0}, {"date": "2022-10-11", "close": 0.092, "volume": 55.0}, {"date": "2022-10-12", "close": 0.09, "volume": 28913.0}, {"date": "2022-10-13", "close": 0.09, "volume": 225075.0}, {"date": "2022-10-14", "close": 0.092, "volume": 279273.0}, {"date": "2022-10-17", "close": 0.092, "volume": 84060.0}, {"date": "2022-10-18", "close": 0.09, "volume": 111111.0}, {"date": "2022-10-19", "close": 0.09, "volume": 110000.0}, {"date": "2022-10-20", "close": 0.09, "volume": 112000.0}, {"date": "2022-10-21", "close": 0.089, "volume": 189545.0}, {"date": "2022-10-25", "close": 0.09, "volume": 112235.0}, {"date": "2022-10-26", "close": 0.09, "volume": 147719.0}, {"date": "2022-10-28", "close": 0.1, "volume": 219053.0}, {"date": "2022-10-31", "close": 0.096, "volume": 63166.0}, {"date": "2022-11-03", "close": 0.093, "volume": 20967.0}, {"date": "2022-11-07", "close": 0.094, "volume": 20000.0}, {"date": "2022-11-08", "close": 0.094, "volume": 89191.0}, {"date": "2022-11-11", "close": 0.094, "volume": 53191.0}, {"date": "2022-11-14", "close": 0.098, "volume": 44144.0}, {"date": "2022-11-15", "close": 0.097, "volume": 443401.0}, {"date": "2022-11-16", "close": 0.097, "volume": 47300.0}, {"date": "2022-11-18", "close": 0.093, "volume": 25000.0}, {"date": "2022-11-23", "close": 0.093, "volume": 100000.0}, {"date": "2022-11-25", "close": 0.093, "volume": 3967.0}, {"date": "2022-11-28", "close": 0.087, "volume": 459712.0}, {"date": "2022-11-29", "close": 0.087, "volume": 5000.0}, {"date": "2022-12-02", "close": 0.091, "volume": 454047.0}, {"date": "2022-12-05", "close": 0.091, "volume": 4200.0}, {"date": "2022-12-06", "close": 0.096, "volume": 5281.0}, {"date": "2022-12-07", "close": 0.087, "volume": 88705.0}, {"date": "2022-12-08", "close": 0.087, "volume": 5321.0}, {"date": "2022-12-09", "close": 0.085, "volume": 218763.0}, {"date": "2022-12-15", "close": 0.088, "volume": 38571.0}, {"date": "2022-12-19", "close": 0.088, "volume": 164500.0}, {"date": "2022-12-20", "close": 0.088, "volume": 821228.0}, {"date": "2022-12-23", "close": 0.089, "volume": 32333.0}, {"date": "2022-12-29", "close": 0.0885, "volume": 7296.0}, {"date": "2023-01-13", "close": 0.086, "volume": 11976.0}, {"date": "2023-01-16", "close": 0.09, "volume": 11112.0}, {"date": "2023-01-17", "close": 0.098, "volume": 137669.0}, {"date": "2023-01-18", "close": 0.099, "volume": 118630.0}, {"date": "2023-01-19", "close": 0.1, "volume": 450457.0}, {"date": "2023-01-20", "close": 0.1, "volume": 25000.0}, {"date": "2023-01-23", "close": 0.1, "volume": 75000.0}, {"date": "2023-01-24", "close": 0.1, "volume": 30000.0}, {"date": "2023-01-25", "close": 0.1, "volume": 142991.0}, {"date": "2023-01-30", "close": 0.095, "volume": 493628.0}, {"date": "2023-02-01", "close": 0.095, "volume": 56500.0}, {"date": "2023-02-03", "close": 0.098, "volume": 6511.0}, {"date": "2023-02-06", "close": 0.098, "volume": 25089.0}, {"date": "2023-02-07", "close": 0.098, "volume": 31900.0}, {"date": "2023-02-08", "close": 0.095, "volume": 33100.0}, {"date": "2023-02-09", "close": 0.098, "volume": 43000.0}, {"date": "2023-02-13", "close": 0.093, "volume": 68436.0}, {"date": "2023-02-16", "close": 0.092, "volume": 69480.0}, {"date": "2023-02-20", "close": 0.09, "volume": 205138.0}, {"date": "2023-02-21", "close": 0.09, "volume": 144161.0}, {"date": "2023-02-22", "close": 0.09, "volume": 8748.0}, {"date": "2023-02-27", "close": 0.09, "volume": 130000.0}, {"date": "2023-02-28", "close": 0.088, "volume": 58745.0}, {"date": "2023-03-02", "close": 0.087, "volume": 990413.0}, {"date": "2023-03-03", "close": 0.091, "volume": 463164.0}, {"date": "2023-03-06", "close": 0.093, "volume": 323.0}, {"date": "2023-03-08", "close": 0.086, "volume": 65128.0}, {"date": "2023-03-09", "close": 0.087, "volume": 11494.0}, {"date": "2023-03-10", "close": 0.086, "volume": 71428.0}, {"date": "2023-03-16", "close": 0.081, "volume": 64285.0}, {"date": "2023-03-17", "close": 0.081, "volume": 100243.0}, {"date": "2023-03-20", "close": 0.081, "volume": 129757.0}, {"date": "2023-03-21", "close": 0.081, "volume": 100000.0}, {"date": "2023-03-24", "close": 0.081, "volume": 500.0}, {"date": "2023-03-27", "close": 0.081, "volume": 523.0}, {"date": "2023-03-29", "close": 0.081, "volume": 180000.0}, {"date": "2023-03-30", "close": 0.081, "volume": 15000.0}, {"date": "2023-03-31", "close": 0.08, "volume": 308000.0}, {"date": "2023-04-03", "close": 0.08, "volume": 70000.0}, {"date": "2023-04-04", "close": 0.08, "volume": 6250.0}, {"date": "2023-04-12", "close": 0.075, "volume": 155654.0}, {"date": "2023-04-17", "close": 0.075, "volume": 120000.0}, {"date": "2023-04-24", "close": 0.075, "volume": 50000.0}, {"date": "2023-04-27", "close": 0.065, "volume": 89624.0}, {"date": "2023-04-28", "close": 0.075, "volume": 100200.0}, {"date": "2023-05-01", "close": 0.07, "volume": 10000.0}, {"date": "2023-05-05", "close": 0.07, "volume": 21584.0}, {"date": "2023-05-08", "close": 0.07, "volume": 53416.0}, {"date": "2023-05-26", "close": 0.07, "volume": 49996.0}, {"date": "2023-05-29", "close": 0.07, "volume": 4.0}, {"date": "2023-06-15", "close": 0.065, "volume": 156250.0}, {"date": "2023-06-19", "close": 0.059, "volume": 91784.0}, {"date": "2023-06-20", "close": 0.06, "volume": 71726.0}, {"date": "2023-06-21", "close": 0.06, "volume": 20000.0}, {"date": "2023-06-22", "close": 0.06, "volume": 5888.0}, {"date": "2023-06-26", "close": 0.06, "volume": 7037.0}, {"date": "2023-06-29", "close": 0.06, "volume": 3349.0}, {"date": "2023-06-30", "close": 0.06, "volume": 24823.0}, {"date": "2023-07-05", "close": 0.054, "volume": 46037.0}, {"date": "2023-07-06", "close": 0.057, "volume": 59.0}, {"date": "2023-07-13", "close": 0.056, "volume": 77858.0}, {"date": "2023-07-14", "close": 0.056, "volume": 6061.0}, {"date": "2023-07-18", "close": 0.06, "volume": 925.0}, {"date": "2023-07-20", "close": 0.06, "volume": 15873.0}, {"date": "2023-07-31", "close": 0.058, "volume": 146865.0}, {"date": "2023-08-02", "close": 0.06, "volume": 29337.0}, {"date": "2023-08-08", "close": 0.056, "volume": 4500.0}, {"date": "2023-08-09", "close": 0.059, "volume": 50000.0}, {"date": "2023-08-10", "close": 0.057, "volume": 50000.0}, {"date": "2023-08-11", "close": 0.053, "volume": 108334.0}, {"date": "2023-08-14", "close": 0.05, "volume": 126765.0}, {"date": "2023-08-15", "close": 0.05, "volume": 13643.0}, {"date": "2023-08-16", "close": 0.05, "volume": 5000.0}, {"date": "2023-08-22", "close": 0.05, "volume": 142.0}, {"date": "2023-08-29", "close": 0.04, "volume": 655950.0}, {"date": "2023-08-30", "close": 0.04, "volume": 42459.0}, {"date": "2023-08-31", "close": 0.036, "volume": 26519.0}, {"date": "2023-09-01", "close": 0.047, "volume": 117832.0}, {"date": "2023-09-05", "close": 0.043, "volume": 40000.0}, {"date": "2023-09-07", "close": 0.043, "volume": 98359.0}, {"date": "2023-09-08", "close": 0.04, "volume": 621451.0}, {"date": "2023-09-11", "close": 0.041, "volume": 147924.0}, {"date": "2023-09-12", "close": 0.04, "volume": 158684.0}, {"date": "2023-09-15", "close": 0.04, "volume": 45029.0}, {"date": "2023-09-18", "close": 0.041, "volume": 50000.0}, {"date": "2023-09-19", "close": 0.042, "volume": 60000.0}, {"date": "2023-09-21", "close": 0.032, "volume": 62500.0}, {"date": "2023-09-22", "close": 0.04, "volume": 53468.0}, {"date": "2023-09-25", "close": 0.04, "volume": 15853.0}, {"date": "2023-09-26", "close": 0.041, "volume": 526509.0}, {"date": "2023-09-27", "close": 0.041, "volume": 100854.0}, {"date": "2023-09-28", "close": 0.041, "volume": 24390.0}, {"date": "2023-10-03", "close": 0.036, "volume": 187567.0}, {"date": "2023-10-05", "close": 0.036, "volume": 1700.0}, {"date": "2023-10-06", "close": 0.0355, "volume": 40459.0}, {"date": "2023-10-10", "close": 0.034, "volume": 94294.0}, {"date": "2023-10-13", "close": 0.033, "volume": 298050.0}, {"date": "2023-10-16", "close": 0.033, "volume": 220827.0}, {"date": "2023-10-26", "close": 0.036, "volume": 230534.0}, {"date": "2023-10-31", "close": 0.025, "volume": 94329.0}, {"date": "2023-11-01", "close": 0.032, "volume": 17184.0}, {"date": "2023-11-02", "close": 0.035, "volume": 202515.0}, {"date": "2023-11-03", "close": 0.036, "volume": 10000.0}, {"date": "2023-11-06", "close": 0.035, "volume": 1839.0}, {"date": "2023-11-07", "close": 0.033, "volume": 193799.0}, {"date": "2023-11-10", "close": 0.035, "volume": 30241.0}, {"date": "2023-11-13", "close": 0.036, "volume": 77386.0}, {"date": "2023-11-14", "close": 0.036, "volume": 145112.0}, {"date": "2023-11-17", "close": 0.036, "volume": 29323.0}, {"date": "2023-11-21", "close": 0.036, "volume": 140000.0}, {"date": "2023-11-22", "close": 0.036, "volume": 75236.0}, {"date": "2023-11-24", "close": 0.035, "volume": 53000.0}, {"date": "2023-11-28", "close": 0.035, "volume": 113715.0}, {"date": "2023-11-29", "close": 0.032, "volume": 1400.0}, {"date": "2023-11-30", "close": 0.032, "volume": 397602.0}, {"date": "2023-12-01", "close": 0.03, "volume": 31062.0}, {"date": "2023-12-11", "close": 0.03, "volume": 252271.0}, {"date": "2023-12-12", "close": 0.03, "volume": 574483.0}, {"date": "2023-12-15", "close": 0.03, "volume": 208340.0}, {"date": "2023-12-18", "close": 0.027, "volume": 545303.0}, {"date": "2023-12-20", "close": 0.027, "volume": 236258.0}, {"date": "2023-12-21", "close": 0.027, "volume": 210000.0}, {"date": "2023-12-22", "close": 0.031, "volume": 1081806.0}, {"date": "2023-12-28", "close": 0.032, "volume": 18000.0}, {"date": "2023-12-29", "close": 0.0325, "volume": 7000.0}, {"date": "2024-01-03", "close": 0.033, "volume": 8000.0}, {"date": "2024-01-08", "close": 0.036, "volume": 1429078.0}, {"date": "2024-01-15", "close": 0.036, "volume": 240000.0}, {"date": "2024-01-16", "close": 0.036, "volume": 146768.0}, {"date": "2024-01-23", "close": 0.031, "volume": 40000.0}, {"date": "2024-01-25", "close": 0.032, "volume": 50000.0}, {"date": "2024-01-31", "close": 0.03, "volume": 608797.0}, {"date": "2024-02-01", "close": 0.032, "volume": 25000.0}, {"date": "2024-02-02", "close": 0.03, "volume": 109922.0}, {"date": "2024-02-05", "close": 0.03, "volume": 230875.0}, {"date": "2024-02-06", "close": 0.031, "volume": 290143.0}, {"date": "2024-02-07", "close": 0.035, "volume": 316300.0}, {"date": "2024-02-12", "close": 0.032, "volume": 89486.0}, {"date": "2024-02-13", "close": 0.032, "volume": 403080.0}, {"date": "2024-02-14", "close": 0.033, "volume": 207000.0}, {"date": "2024-02-15", "close": 0.033, "volume": 145000.0}, {"date": "2024-02-16", "close": 0.033, "volume": 335000.0}, {"date": "2024-02-19", "close": 0.032, "volume": 675200.0}, {"date": "2024-02-20", "close": 0.032, "volume": 357112.0}, {"date": "2024-02-21", "close": 0.033, "volume": 55060.0}, {"date": "2024-02-22", "close": 0.03, "volume": 890804.0}, {"date": "2024-02-23", "close": 0.031, "volume": 1050000.0}, {"date": "2024-02-26", "close": 0.034, "volume": 75297.0}, {"date": "2024-02-27", "close": 0.034, "volume": 73274.0}, {"date": "2024-03-01", "close": 0.032, "volume": 323358.0}, {"date": "2024-03-04", "close": 0.032, "volume": 253924.0}, {"date": "2024-03-06", "close": 0.032, "volume": 142857.0}, {"date": "2024-03-07", "close": 0.035, "volume": 300000.0}, {"date": "2024-03-08", "close": 0.037, "volume": 89000.0}, {"date": "2024-03-14", "close": 0.035, "volume": 100000.0}, {"date": "2024-03-15", "close": 0.034, "volume": 217862.0}, {"date": "2024-03-21", "close": 0.037, "volume": 68500.0}, {"date": "2024-03-22", "close": 0.034, "volume": 564500.0}, {"date": "2024-03-25", "close": 0.033, "volume": 1103020.0}, {"date": "2024-03-26", "close": 0.037, "volume": 30000.0}, {"date": "2024-03-27", "close": 0.037, "volume": 186.0}, {"date": "2024-03-28", "close": 0.036, "volume": 838237.0}, {"date": "2024-04-02", "close": 0.038, "volume": 20000.0}, {"date": "2024-04-04", "close": 0.035, "volume": 20621.0}, {"date": "2024-04-05", "close": 0.035, "volume": 48000.0}, {"date": "2024-04-08", "close": 0.039, "volume": 676520.0}, {"date": "2024-04-09", "close": 0.034, "volume": 576500.0}, {"date": "2024-04-16", "close": 0.035, "volume": 11428.0}, {"date": "2024-04-19", "close": 0.035, "volume": 18572.0}, {"date": "2024-04-22", "close": 0.034, "volume": 53668.0}, {"date": "2024-04-24", "close": 0.033, "volume": 34.0}, {"date": "2024-04-30", "close": 0.043, "volume": 1130992.0}, {"date": "2024-05-01", "close": 0.053, "volume": 1066355.0}, {"date": "2024-05-02", "close": 0.043, "volume": 380359.0}, {"date": "2024-05-03", "close": 0.047, "volume": 254801.0}, {"date": "2024-05-06", "close": 0.045, "volume": 238958.0}, {"date": "2024-05-07", "close": 0.041, "volume": 245501.0}, {"date": "2024-05-08", "close": 0.041, "volume": 184048.0}, {"date": "2024-05-09", "close": 0.043, "volume": 655357.0}, {"date": "2024-05-10", "close": 0.04, "volume": 170734.0}, {"date": "2024-05-13", "close": 0.04, "volume": 161564.0}, {"date": "2024-05-14", "close": 0.04, "volume": 58481.0}, {"date": "2024-05-15", "close": 0.04, "volume": 47503.0}, {"date": "2024-05-16", "close": 0.039, "volume": 12821.0}, {"date": "2024-05-21", "close": 0.038, "volume": 12179.0}, {"date": "2024-05-23", "close": 0.039, "volume": 184856.0}, {"date": "2024-05-24", "close": 0.04, "volume": 406605.0}, {"date": "2024-05-27", "close": 0.04, "volume": 284478.0}, {"date": "2024-05-29", "close": 0.039, "volume": 42991.0}, {"date": "2024-05-30", "close": 0.042, "volume": 71428.0}, {"date": "2024-05-31", "close": 0.04, "volume": 25000.0}, {"date": "2024-06-03", "close": 0.042, "volume": 481161.0}, {"date": "2024-06-04", "close": 0.041, "volume": 162525.0}, {"date": "2024-06-06", "close": 0.041, "volume": 135631.0}, {"date": "2024-06-11", "close": 0.036, "volume": 29637.0}, {"date": "2024-06-12", "close": 0.034, "volume": 1214006.0}, {"date": "2024-06-14", "close": 0.034, "volume": 1026465.0}, {"date": "2024-06-18", "close": 0.035, "volume": 12000.0}, {"date": "2024-06-19", "close": 0.034, "volume": 270000.0}, {"date": "2024-06-20", "close": 0.038, "volume": 1628248.0}, {"date": "2024-06-24", "close": 0.035, "volume": 1015886.0}, {"date": "2024-06-25", "close": 0.034, "volume": 373063.0}, {"date": "2024-06-26", "close": 0.035, "volume": 150000.0}, {"date": "2024-06-28", "close": 0.035, "volume": 319129.0}, {"date": "2024-07-04", "close": 0.036, "volume": 177610.0}, {"date": "2024-07-15", "close": 0.038, "volume": 144260.0}, {"date": "2024-07-16", "close": 0.038, "volume": 112887.0}, {"date": "2024-07-17", "close": 0.037, "volume": 211075.0}, {"date": "2024-07-18", "close": 0.037, "volume": 392814.0}, {"date": "2024-07-19", "close": 0.038, "volume": 114336.0}, {"date": "2024-07-22", "close": 0.038, "volume": 599066.0}, {"date": "2024-07-23", "close": 0.037, "volume": 61308.0}, {"date": "2024-07-25", "close": 0.038, "volume": 205314.0}, {"date": "2024-07-26", "close": 0.045, "volume": 3641104.0}, {"date": "2024-07-29", "close": 0.045, "volume": 216239.0}, {"date": "2024-07-30", "close": 0.043, "volume": 169050.0}, {"date": "2024-07-31", "close": 0.043, "volume": 210714.0}, {"date": "2024-08-02", "close": 0.043, "volume": 147364.0}, {"date": "2024-08-05", "close": 0.041, "volume": 518248.0}, {"date": "2024-08-06", "close": 0.039, "volume": 256099.0}, {"date": "2024-08-07", "close": 0.04, "volume": 25000.0}, {"date": "2024-08-09", "close": 0.041, "volume": 150457.0}, {"date": "2024-08-12", "close": 0.041, "volume": 39500.0}, {"date": "2024-08-13", "close": 0.042, "volume": 34000.0}, {"date": "2024-08-15", "close": 0.043, "volume": 90460.0}, {"date": "2024-08-16", "close": 0.04, "volume": 557777.0}, {"date": "2024-08-21", "close": 0.042, "volume": 163376.0}, {"date": "2024-08-22", "close": 0.042, "volume": 335181.0}, {"date": "2024-08-23", "close": 0.041, "volume": 199547.0}, {"date": "2024-08-26", "close": 0.04, "volume": 395000.0}, {"date": "2024-08-30", "close": 0.036, "volume": 984341.0}, {"date": "2024-09-02", "close": 0.036, "volume": 143316.0}, {"date": "2024-09-03", "close": 0.045, "volume": 427765.0}, {"date": "2024-09-04", "close": 0.043, "volume": 68996.0}, {"date": "2024-09-05", "close": 0.042, "volume": 497180.0}, {"date": "2024-09-06", "close": 0.045, "volume": 78055.0}, {"date": "2024-09-10", "close": 0.04, "volume": 47420.0}, {"date": "2024-09-12", "close": 0.045, "volume": 1068354.0}, {"date": "2024-09-13", "close": 0.045, "volume": 388818.0}, {"date": "2024-09-16", "close": 0.045, "volume": 26553.0}, {"date": "2024-09-19", "close": 0.049, "volume": 369674.0}, {"date": "2024-09-24", "close": 0.049, "volume": 137425.0}, {"date": "2024-10-03", "close": 0.049, "volume": 15000.0}, {"date": "2024-10-09", "close": 0.045, "volume": 459074.0}, {"date": "2024-10-11", "close": 0.046, "volume": 342298.0}, {"date": "2024-10-22", "close": 0.046, "volume": 95985.0}, {"date": "2024-10-23", "close": 0.045, "volume": 10000.0}, {"date": "2024-10-24", "close": 0.045, "volume": 109618.0}, {"date": "2024-10-28", "close": 0.045, "volume": 443227.0}, {"date": "2024-10-31", "close": 0.04, "volume": 29949.0}, {"date": "2024-11-07", "close": 0.04, "volume": 345714.0}, {"date": "2024-11-14", "close": 0.04, "volume": 22387.0}, {"date": "2024-11-20", "close": 0.04, "volume": 156635.0}, {"date": "2024-11-21", "close": 0.038, "volume": 416893.0}, {"date": "2024-11-22", "close": 0.038, "volume": 933884.0}, {"date": "2024-11-25", "close": 0.035, "volume": 253896.0}, {"date": "2024-11-27", "close": 0.037, "volume": 73617.0}, {"date": "2024-11-28", "close": 0.039, "volume": 13513.0}, {"date": "2024-12-05", "close": 0.04, "volume": 587183.0}, {"date": "2024-12-06", "close": 0.041, "volume": 10000.0}, {"date": "2024-12-10", "close": 0.042, "volume": 758095.0}, {"date": "2024-12-11", "close": 0.043, "volume": 8680.0}, {"date": "2024-12-12", "close": 0.046, "volume": 334105.0}, {"date": "2024-12-16", "close": 0.047, "volume": 54564.0}, {"date": "2024-12-17", "close": 0.045, "volume": 22000.0}, {"date": "2024-12-19", "close": 0.044, "volume": 77000.0}, {"date": "2024-12-20", "close": 0.047, "volume": 112053.0}, {"date": "2025-01-03", "close": 0.042, "volume": 68478.0}, {"date": "2025-01-06", "close": 0.041, "volume": 235508.0}, {"date": "2025-01-07", "close": 0.041, "volume": 21308.0}, {"date": "2025-01-08", "close": 0.042, "volume": 62252.0}, {"date": "2025-01-09", "close": 0.041, "volume": 204546.0}, {"date": "2025-01-10", "close": 0.042, "volume": 12542.0}, {"date": "2025-01-14", "close": 0.043, "volume": 59288.0}, {"date": "2025-01-15", "close": 0.041, "volume": 111801.0}, {"date": "2025-01-20", "close": 0.041, "volume": 2006.0}, {"date": "2025-01-22", "close": 0.041, "volume": 466927.0}, {"date": "2025-01-23", "close": 0.04, "volume": 174501.0}, {"date": "2025-01-24", "close": 0.038, "volume": 338921.0}, {"date": "2025-01-29", "close": 0.04, "volume": 11186.0}, {"date": "2025-01-30", "close": 0.039, "volume": 1154462.0}, {"date": "2025-01-31", "close": 0.038, "volume": 500000.0}, {"date": "2025-02-03", "close": 0.0395, "volume": 532947.0}, {"date": "2025-02-04", "close": 0.038, "volume": 110373.0}, {"date": "2025-02-06", "close": 0.04, "volume": 428501.0}, {"date": "2025-02-07", "close": 0.039, "volume": 36.0}, {"date": "2025-02-10", "close": 0.038, "volume": 75000.0}, {"date": "2025-02-14", "close": 0.04, "volume": 303761.0}, {"date": "2025-02-19", "close": 0.042, "volume": 50000.0}, {"date": "2025-02-20", "close": 0.043, "volume": 25000.0}, {"date": "2025-02-21", "close": 0.043, "volume": 85228.0}, {"date": "2025-02-25", "close": 0.043, "volume": 70000.0}, {"date": "2025-02-26", "close": 0.041, "volume": 229510.0}, {"date": "2025-02-27", "close": 0.038, "volume": 533896.0}, {"date": "2025-03-03", "close": 0.04, "volume": 100000.0}, {"date": "2025-03-05", "close": 0.038, "volume": 347323.0}, {"date": "2025-03-06", "close": 0.038, "volume": 39956.0}, {"date": "2025-03-11", "close": 0.037, "volume": 380000.0}, {"date": "2025-03-12", "close": 0.037, "volume": 27069.0}, {"date": "2025-03-26", "close": 0.038, "volume": 130.0}, {"date": "2025-03-27", "close": 0.037, "volume": 2.0}, {"date": "2025-04-04", "close": 0.036, "volume": 304956.0}, {"date": "2025-04-24", "close": 0.037, "volume": 205948.0}, {"date": "2025-04-29", "close": 0.043, "volume": 64052.0}, {"date": "2025-04-30", "close": 0.043, "volume": 245348.0}, {"date": "2025-05-01", "close": 0.035, "volume": 1919058.0}, {"date": "2025-05-02", "close": 0.032, "volume": 621288.0}, {"date": "2025-05-05", "close": 0.034, "volume": 2500.0}, {"date": "2025-05-07", "close": 0.033, "volume": 326228.0}, {"date": "2025-05-08", "close": 0.032, "volume": 210552.0}, {"date": "2025-05-14", "close": 0.033, "volume": 105000.0}, {"date": "2025-05-19", "close": 0.033, "volume": 130303.0}, {"date": "2025-05-22", "close": 0.033, "volume": 54999.0}, {"date": "2025-05-23", "close": 0.033, "volume": 260954.0}, {"date": "2025-05-26", "close": 0.032, "volume": 203000.0}, {"date": "2025-05-27", "close": 0.031, "volume": 236842.0}, {"date": "2025-05-29", "close": 0.034, "volume": 384426.0}, {"date": "2025-05-30", "close": 0.035, "volume": 272609.0}, {"date": "2025-06-02", "close": 0.035, "volume": 1340468.0}, {"date": "2025-06-06", "close": 0.033, "volume": 70053.0}, {"date": "2025-06-10", "close": 0.033, "volume": 108131.0}, {"date": "2025-06-11", "close": 0.037, "volume": 372359.0}, {"date": "2025-06-12", "close": 0.035, "volume": 218358.0}, {"date": "2025-06-13", "close": 0.036, "volume": 68573.0}, {"date": "2025-06-16", "close": 0.035, "volume": 29037.0}, {"date": "2025-06-17", "close": 0.033, "volume": 62216.0}, {"date": "2025-06-18", "close": 0.032, "volume": 136888.0}, {"date": "2025-06-19", "close": 0.036, "volume": 1584745.0}, {"date": "2025-06-23", "close": 0.036, "volume": 158707.0}, {"date": "2025-06-24", "close": 0.038, "volume": 2416749.0}, {"date": "2025-06-25", "close": 0.036, "volume": 185660.0}, {"date": "2025-06-26", "close": 0.035, "volume": 367943.0}, {"date": "2025-06-27", "close": 0.035, "volume": 192032.0}, {"date": "2025-06-30", "close": 0.035, "volume": 60000.0}, {"date": "2025-07-16", "close": 0.034, "volume": 467644.0}, {"date": "2025-07-17", "close": 0.037, "volume": 70538.0}, {"date": "2025-07-18", "close": 0.037, "volume": 435531.0}, {"date": "2025-07-21", "close": 0.037, "volume": 300000.0}, {"date": "2025-07-22", "close": 0.038, "volume": 210000.0}, {"date": "2025-07-23", "close": 0.038, "volume": 100.0}, {"date": "2025-07-28", "close": 0.037, "volume": 142535.0}, {"date": "2025-07-31", "close": 0.036, "volume": 848947.0}, {"date": "2025-08-01", "close": 0.036, "volume": 239471.0}, {"date": "2025-08-05", "close": 0.035, "volume": 1000.0}, {"date": "2025-08-06", "close": 0.037, "volume": 259392.0}, {"date": "2025-08-07", "close": 0.033, "volume": 162424.0}, {"date": "2025-08-08", "close": 0.032, "volume": 365348.0}, {"date": "2025-08-13", "close": 0.035, "volume": 7232.0}, {"date": "2025-08-14", "close": 0.036, "volume": 709810.0}, {"date": "2025-08-18", "close": 0.035, "volume": 83304.0}, {"date": "2025-08-19", "close": 0.035, "volume": 1000.0}, {"date": "2025-08-21", "close": 0.033, "volume": 71540.0}, {"date": "2025-08-22", "close": 0.035, "volume": 122234.0}, {"date": "2025-08-26", "close": 0.035, "volume": 519051.0}, {"date": "2025-08-28", "close": 0.031, "volume": 641621.0}, {"date": "2025-08-29", "close": 0.033, "volume": 303872.0}, {"date": "2025-09-01", "close": 0.032, "volume": 93120.0}, {"date": "2025-09-02", "close": 0.032, "volume": 50000.0}, {"date": "2025-09-04", "close": 0.033, "volume": 10924.0}, {"date": "2025-09-05", "close": 0.033, "volume": 66000.0}, {"date": "2025-09-09", "close": 0.032, "volume": 391784.0}, {"date": "2025-09-10", "close": 0.032, "volume": 24889.0}, {"date": "2025-09-11", "close": 0.031, "volume": 634049.0}, {"date": "2025-09-15", "close": 0.031, "volume": 533333.0}, {"date": "2025-09-18", "close": 0.029, "volume": 537000.0}, {"date": "2025-09-19", "close": 0.03, "volume": 931626.0}, {"date": "2025-09-22", "close": 0.029, "volume": 925675.0}, {"date": "2025-09-24", "close": 0.028, "volume": 192488.0}, {"date": "2025-09-25", "close": 0.029, "volume": 29690.0}, {"date": "2025-09-29", "close": 0.031, "volume": 296079.0}, {"date": "2025-10-01", "close": 0.035, "volume": 220214.0}, {"date": "2025-10-02", "close": 0.034, "volume": 9453.0}, {"date": "2025-10-03", "close": 0.032, "volume": 349187.0}, {"date": "2025-10-07", "close": 0.031, "volume": 587033.0}, {"date": "2025-10-08", "close": 0.031, "volume": 119784.0}, {"date": "2025-10-09", "close": 0.031, "volume": 3444.0}, {"date": "2025-10-10", "close": 0.028, "volume": 491156.0}, {"date": "2025-10-14", "close": 0.031, "volume": 289341.0}, {"date": "2025-10-15", "close": 0.033, "volume": 153455.0}, {"date": "2025-10-16", "close": 0.031, "volume": 72577.0}, {"date": "2025-10-17", "close": 0.029, "volume": 238847.0}, {"date": "2025-10-20", "close": 0.029, "volume": 56000.0}, {"date": "2025-10-21", "close": 0.032, "volume": 209822.0}, {"date": "2025-10-22", "close": 0.031, "volume": 8557.0}, {"date": "2025-10-23", "close": 0.031, "volume": 337539.0}, {"date": "2025-10-24", "close": 0.031, "volume": 97320.0}, {"date": "2025-10-29", "close": 0.03, "volume": 83319.0}, {"date": "2025-10-30", "close": 0.03, "volume": 5000.0}, {"date": "2025-10-31", "close": 0.029, "volume": 226967.0}, {"date": "2025-11-03", "close": 0.032, "volume": 296014.0}, {"date": "2025-11-04", "close": 0.032, "volume": 25967.0}, {"date": "2025-11-05", "close": 0.029, "volume": 590000.0}, {"date": "2025-11-10", "close": 0.026, "volume": 1446428.0}, {"date": "2025-11-11", "close": 0.024, "volume": 101526.0}, {"date": "2025-11-12", "close": 0.025, "volume": 20054.0}, {"date": "2025-11-14", "close": 0.026, "volume": 60000.0}, {"date": "2025-11-18", "close": 0.023, "volume": 690000.0}, {"date": "2025-11-19", "close": 0.026, "volume": 170000.0}, {"date": "2025-11-21", "close": 0.024, "volume": 185000.0}, {"date": "2025-11-24", "close": 0.024, "volume": 26184.0}, {"date": "2025-11-25", "close": 0.025, "volume": 3129.0}, {"date": "2025-11-26", "close": 0.025, "volume": 18154.0}, {"date": "2025-11-27", "close": 0.025, "volume": 278947.0}, {"date": "2025-12-01", "close": 0.024, "volume": 23855.0}, {"date": "2025-12-03", "close": 0.024, "volume": 32350.0}, {"date": "2025-12-08", "close": 0.025, "volume": 292304.0}, {"date": "2025-12-09", "close": 0.023, "volume": 226076.0}, {"date": "2025-12-10", "close": 0.024, "volume": 250000.0}, {"date": "2025-12-29", "close": 0.021, "volume": 150000.0}, {"date": "2026-01-02", "close": 0.024, "volume": 40200.0}, {"date": "2026-01-05", "close": 0.022, "volume": 44930.0}, {"date": "2026-01-07", "close": 0.022, "volume": 353910.0}, {"date": "2026-01-08", "close": 0.022, "volume": 140000.0}, {"date": "2026-01-12", "close": 0.022, "volume": 496071.0}, {"date": "2026-01-14", "close": 0.023, "volume": 13476.0}, {"date": "2026-01-22", "close": 0.026, "volume": 200000.0}, {"date": "2026-01-23", "close": 0.026, "volume": 66228.0}, {"date": "2026-01-28", "close": 0.025, "volume": 25000.0}, {"date": "2026-01-29", "close": 0.025, "volume": 1154395.0}, {"date": "2026-02-11", "close": 0.022, "volume": 355649.0}, {"date": "2026-02-12", "close": 0.022, "volume": 188889.0}, {"date": "2026-02-13", "close": 0.021, "volume": 225000.0}, {"date": "2026-02-18", "close": 0.02, "volume": 327193.0}, {"date": "2026-02-19", "close": 0.019, "volume": 428869.0}, {"date": "2026-02-20", "close": 0.02, "volume": 82857.0}, {"date": "2026-02-23", "close": 0.02, "volume": 603500.0}, {"date": "2026-03-02", "close": 0.02, "volume": 25000.0}, {"date": "2026-03-03", "close": 0.022, "volume": 159805.0}, {"date": "2026-03-10", "close": 0.02, "volume": 115000.0}, {"date": "2026-03-13", "close": 0.02, "volume": 600000.0}, {"date": "2026-03-16", "close": 0.019, "volume": 43789.0}, {"date": "2026-03-17", "close": 0.018, "volume": 500000.0}, {"date": "2026-03-18", "close": 0.02, "volume": 205263.0}, {"date": "2026-03-20", "close": 0.02, "volume": 700000.0}, {"date": "2026-03-23", "close": 0.02, "volume": 45000.0}, {"date": "2026-03-27", "close": 0.022, "volume": 615637.0}, {"date": "2026-03-31", "close": 0.022, "volume": 837181.0}, {"date": "2026-04-01", "close": 0.022, "volume": 1500.0}, {"date": "2026-04-02", "close": 0.022, "volume": 45600.0}, {"date": "2026-04-21", "close": 0.02, "volume": 1127829.0}, {"date": "2026-04-22", "close": 0.02, "volume": 25000.0}, {"date": "2026-04-23", "close": 0.019, "volume": 38000.0}, {"date": "2026-04-24", "close": 0.019, "volume": 375000.0}, {"date": "2026-04-30", "close": 0.018, "volume": 460369.0}, {"date": "2026-05-01", "close": 0.018, "volume": 57605.0}, {"date": "2026-05-04", "close": 0.015, "volume": 2056683.0}, {"date": "2026-05-05", "close": 0.014, "volume": 24306.0}, {"date": "2026-05-07", "close": 0.014, "volume": 851958.0}, {"date": "2026-05-08", "close": 0.017, "volume": 15000.0}, {"date": "2026-05-11", "close": 0.017, "volume": 159235.0}, {"date": "2026-05-14", "close": 0.022, "volume": 732401.0}, {"date": "2026-05-15", "close": 0.019, "volume": 170875.0}, {"date": "2026-05-20", "close": 0.018, "volume": 25000.0}, {"date": "2026-05-22", "close": 0.018, "volume": 150000.0}, {"date": "2026-05-25", "close": 0.018, "volume": 35000.0}, {"date": "2026-05-26", "close": 0.017, "volume": 66667.0}, {"date": "2026-05-27", "close": 0.021, "volume": 2099692.0}, {"date": "2026-05-28", "close": 0.022, "volume": 420641.0}, {"date": "2026-05-29", "close": 0.02, "volume": 1210102.0}, {"date": "2026-06-11", "close": 0.02, "volume": 4364.0}, {"date": "2026-06-12", "close": 0.021, "volume": 112449.0}, {"date": "2026-06-15", "close": 0.024, "volume": 748369.0}, {"date": "2026-06-16", "close": 0.024, "volume": 626206.0}, {"date": "2026-06-17", "close": 0.023, "volume": 329680.0}, {"date": "2026-06-18", "close": 0.025, "volume": 107187.0}, {"date": "2026-06-23", "close": 0.025, "volume": 510000.0}, {"date": "2026-06-25", "close": 0.026, "volume": 208396.0}, {"date": "2026-06-29", "close": 0.025, "volume": 391889.0}, {"date": "2026-06-30", "close": 0.025, "volume": 1082354.0}, {"date": "2026-07-07", "close": 0.025, "volume": 72000.0}, {"date": "2026-07-08", "close": 0.025, "volume": 128000.0}, {"date": "2026-07-16", "close": 0.025, "volume": 85419.0}, {"date": "2026-07-20", "close": 0.025, "volume": 589.0}, {"date": "2026-07-21", "close": 0.024, "volume": 40000.0}, {"date": "2026-07-29", "close": 0.025, "volume": 82596.0}, {"date": "2026-08-19", "close": 0.025, "volume": 3679.0}, {"date": "2026-08-26", "close": 0.021, "volume": 15000.0}, {"date": "2026-08-27", "close": 0.025, "volume": 79402.0}, {"date": "2026-08-31", "close": 0.025, "volume": 330.0}, {"date": "2026-09-09", "close": 0.022, "volume": 10000.0}, {"date": "2026-09-18", "close": 0.022, "volume": 85685.0}], "refreshing": true}