{"ticker": "OLL", "overview": {"name": "Openlearning Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OLL", "has_prices": true, "as_of": "2026-09-07", "last": 0.014, "prev_close": 0.014, "change": 0.0, "change_pct": 0.0, "session_volume": 275491.0, "vwap_5": 0.014000000000000002, "vwap_20": 0.015342771367036814, "vwap_60": 0.018264205941010178, "vwap_250": 0.022787911857976795, "high_52w": 0.051, "low_52w": 0.014, "avg_volume_20": 289059.15, "sessions": 400, "market_cap": {"value": 10167817.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123526", "src": "ASX", "ticker": "OLL", "cik": "", "company": "Openlearning Limited", "company_raw": "Openlearning 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 OLL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123526", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "ASX3Y-03106976-1", "src": "ASX", "ticker": "OLL", "cik": "", "company": "Openlearning Limited", "company_raw": "Openlearning Limited", "who": "Adam Brimo", "who_key": "Adam Brimo", "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": "Adam Brimo lodges a filing in OLL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106976", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182380}, {"id": "ASX3Y-03106976-2", "src": "ASX", "ticker": "OLL", "cik": "", "company": "Openlearning Limited", "company_raw": "Openlearning Limited", "who": "Adam Brimo", "who_key": "Adam Brimo", "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": "Adam Brimo lodges a filing in OLL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106976", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182380}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "ADAM BRIMO", "notice_type": "3Y", "direct_shares": 6897784.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03119469-6A1337920", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "ADAM BRIMO", "notice_type": "3Y", "direct_shares": 6897784.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106976-6A1332200", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/oll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/oll", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/oll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/oll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/oll", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/oll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/oll", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-22", "source_url": "https://www.marketindex.com.au/asx/oll", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/oll", "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": "2024-07-03", "source_url": "https://www.marketindex.com.au/asx/oll", "needs_ocr": 0}], "directors": [{"name": "ADAM BRIMO", "first_seen": "2026-07-02", "last_seen": "2026-08-10", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Proposed issue of securities - OLL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156971-6A1353224"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Proposed issue of securities - OLL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156970-6A1353176"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "OpenLearning Launches $2.1 Million Capital Raising", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156969-6A1353174"}, {"date": "2026-10-30", "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/2924-03156397-6A1352940"}, {"date": "2026-10-28", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154970-6A1352275"}], "performance": {"ticker": "OLL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-12-12", "close": 0.16086939, "volume": 3017137.0}, {"date": "2019-12-13", "close": 0.16086939, "volume": 373574.0}, {"date": "2019-12-16", "close": 0.15599456, "volume": 1278817.0}, {"date": "2019-12-17", "close": 0.16086939, "volume": 414497.0}, {"date": "2019-12-18", "close": 0.16086939, "volume": 746471.0}, {"date": "2019-12-19", "close": 0.15599456, "volume": 35021.0}, {"date": "2019-12-20", "close": 0.15599456, "volume": 88172.0}, {"date": "2019-12-23", "close": 0.13649524, "volume": 213879.0}, {"date": "2019-12-24", "close": 0.1462449, "volume": 50258.0}, {"date": "2019-12-27", "close": 0.1462449, "volume": 233854.0}, {"date": "2019-12-30", "close": 0.17061905, "volume": 741647.0}, {"date": "2019-12-31", "close": 0.15599456, "volume": 53038.0}, {"date": "2020-01-02", "close": 0.15599456, "volume": 6154.0}, {"date": "2020-01-03", "close": 0.17061905, "volume": 222471.0}, {"date": "2020-01-06", "close": 0.21449252, "volume": 5064676.0}, {"date": "2020-01-07", "close": 0.23886667, "volume": 4072813.0}, {"date": "2020-01-08", "close": 0.22424218, "volume": 1114989.0}, {"date": "2020-01-09", "close": 0.23399184, "volume": 1615857.0}, {"date": "2020-01-10", "close": 0.28274014, "volume": 3106923.0}, {"date": "2020-01-13", "close": 0.29736463, "volume": 3503831.0}, {"date": "2020-01-14", "close": 0.32661361, "volume": 4690797.0}, {"date": "2020-01-15", "close": 0.30223946, "volume": 2572613.0}, {"date": "2020-01-16", "close": 0.30223946, "volume": 847062.0}, {"date": "2020-01-17", "close": 0.26811565, "volume": 1842815.0}, {"date": "2020-01-20", "close": 0.2437415, "volume": 1697762.0}, {"date": "2020-01-21", "close": 0.25836599, "volume": 493044.0}, {"date": "2020-01-22", "close": 0.25836599, "volume": 825403.0}, {"date": "2020-01-23", "close": 0.24861633, "volume": 426085.0}, {"date": "2020-01-24", "close": 0.24861633, "volume": 1287561.0}, {"date": "2020-01-28", "close": 0.22424218, "volume": 531054.0}, {"date": "2020-01-29", "close": 0.22424218, "volume": 326475.0}, {"date": "2020-01-30", "close": 0.21449252, "volume": 546536.0}, {"date": "2020-01-31", "close": 0.19011837, "volume": 1815814.0}, {"date": "2020-02-03", "close": 0.18036871, "volume": 910490.0}, {"date": "2020-02-04", "close": 0.18524354, "volume": 480355.0}, {"date": "2020-02-05", "close": 0.1949932, "volume": 604432.0}, {"date": "2020-02-06", "close": 0.21449252, "volume": 579648.0}, {"date": "2020-02-07", "close": 0.20961769, "volume": 361286.0}, {"date": "2020-02-10", "close": 0.20474286, "volume": 148147.0}, {"date": "2020-02-11", "close": 0.18036871, "volume": 1443051.0}, {"date": "2020-02-12", "close": 0.17061905, "volume": 816936.0}, {"date": "2020-02-13", "close": 0.21936735, "volume": 1107137.0}, {"date": "2020-02-14", "close": 0.20474286, "volume": 437445.0}, {"date": "2020-02-17", "close": 0.1949932, "volume": 213715.0}, {"date": "2020-02-18", "close": 0.19011837, "volume": 478766.0}, {"date": "2020-02-19", "close": 0.1949932, "volume": 24226.0}, {"date": "2020-02-20", "close": 0.1949932, "volume": 104472.0}, {"date": "2020-02-21", "close": 0.18524354, "volume": 427363.0}, {"date": "2020-02-24", "close": 0.17549388, "volume": 513511.0}, {"date": "2020-02-25", "close": 0.17061905, "volume": 702671.0}, {"date": "2020-02-26", "close": 0.16086939, "volume": 357371.0}, {"date": "2020-02-27", "close": 0.16086939, "volume": 276176.0}, {"date": "2020-02-28", "close": 0.15111973, "volume": 1340010.0}, {"date": "2020-03-02", "close": 0.15111973, "volume": 444955.0}, {"date": "2020-03-03", "close": 0.17061905, "volume": 1024752.0}, {"date": "2020-03-04", "close": 0.16574422, "volume": 201313.0}, {"date": "2020-03-05", "close": 0.15599456, "volume": 243109.0}, {"date": "2020-03-06", "close": 0.16086939, "volume": 85152.0}, {"date": "2020-03-09", "close": 0.16086939, "volume": 367675.0}, {"date": "2020-03-10", "close": 0.16086939, "volume": 293314.0}, {"date": "2020-03-11", "close": 0.15111973, "volume": 189279.0}, {"date": "2020-03-12", "close": 0.13162041, "volume": 608823.0}, {"date": "2020-03-13", "close": 0.13162041, "volume": 659537.0}, {"date": "2020-03-16", "close": 0.13649524, "volume": 1109203.0}, {"date": "2020-03-17", "close": 0.18036871, "volume": 1741444.0}, {"date": "2020-03-18", "close": 0.1949932, "volume": 3511263.0}, {"date": "2020-03-19", "close": 0.23886667, "volume": 4380518.0}, {"date": "2020-03-20", "close": 0.20961769, "volume": 1464451.0}, {"date": "2020-03-23", "close": 0.20961769, "volume": 1824794.0}, {"date": "2020-03-24", "close": 0.22424218, "volume": 2604879.0}, {"date": "2020-03-25", "close": 0.20474286, "volume": 1619069.0}, {"date": "2020-03-26", "close": 0.22424218, "volume": 744913.0}, {"date": "2020-03-27", "close": 0.23886667, "volume": 4290922.0}, {"date": "2020-03-30", "close": 0.2437415, "volume": 1074128.0}, {"date": "2020-03-31", "close": 0.21936735, "volume": 1328182.0}, {"date": "2020-04-01", "close": 0.22424218, "volume": 326230.0}, {"date": "2020-04-02", "close": 0.20961769, "volume": 197697.0}, {"date": "2020-04-03", "close": 0.21936735, "volume": 479486.0}, {"date": "2020-04-06", "close": 0.21449252, "volume": 354372.0}, {"date": "2020-04-07", "close": 0.22424218, "volume": 308168.0}, {"date": "2020-04-08", "close": 0.20961769, "volume": 301299.0}, {"date": "2020-04-09", "close": 0.22424218, "volume": 529336.0}, {"date": "2020-04-14", "close": 0.21936735, "volume": 1399116.0}, {"date": "2020-04-15", "close": 0.19986803, "volume": 1139608.0}, {"date": "2020-04-16", "close": 0.19011837, "volume": 781715.0}, {"date": "2020-04-17", "close": 0.19986803, "volume": 257677.0}, {"date": "2020-04-20", "close": 0.19986803, "volume": 300601.0}, {"date": "2020-04-21", "close": 0.1949932, "volume": 376328.0}, {"date": "2020-04-22", "close": 0.17549388, "volume": 705327.0}, {"date": "2020-04-23", "close": 0.17549388, "volume": 367243.0}, {"date": "2020-04-24", "close": 0.18036871, "volume": 125537.0}, {"date": "2020-04-27", "close": 0.17549388, "volume": 72646.0}, {"date": "2020-04-28", "close": 0.17549388, "volume": 94380.0}, {"date": "2020-04-29", "close": 0.17549388, "volume": 189930.0}, {"date": "2020-04-30", "close": 0.17549388, "volume": 685907.0}, {"date": "2020-05-01", "close": 0.17549388, "volume": 128181.0}, {"date": "2020-05-04", "close": 0.19011837, "volume": 742620.0}, {"date": "2020-05-05", "close": 0.1949932, "volume": 410724.0}, {"date": "2020-05-06", "close": 0.21449252, "volume": 556748.0}, {"date": "2020-05-07", "close": 0.20961769, "volume": 135966.0}, {"date": "2020-05-08", "close": 0.20474286, "volume": 842236.0}, {"date": "2020-05-11", "close": 0.20474286, "volume": 300269.0}, {"date": "2020-05-12", "close": 0.20474286, "volume": 69316.0}, {"date": "2020-05-13", "close": 0.20474286, "volume": 166544.0}, {"date": "2020-05-14", "close": 0.21449252, "volume": 300313.0}, {"date": "2020-05-15", "close": 0.21936735, "volume": 211837.0}, {"date": "2020-05-18", "close": 0.21936735, "volume": 350432.0}, {"date": "2020-05-19", "close": 0.22911701, "volume": 470346.0}, {"date": "2020-05-20", "close": 0.23886667, "volume": 452038.0}, {"date": "2020-05-21", "close": 0.22911701, "volume": 568026.0}, {"date": "2020-05-22", "close": 0.22911701, "volume": 237322.0}, {"date": "2020-05-25", "close": 0.24861633, "volume": 486966.0}, {"date": "2020-05-26", "close": 0.27786531, "volume": 1171011.0}, {"date": "2020-05-27", "close": 0.25349116, "volume": 503072.0}, {"date": "2020-05-28", "close": 0.23886667, "volume": 690020.0}, {"date": "2020-05-29", "close": 0.24861633, "volume": 481609.0}, {"date": "2020-06-01", "close": 0.23886667, "volume": 1452653.0}, {"date": "2020-06-02", "close": 0.2437415, "volume": 386538.0}, {"date": "2020-06-03", "close": 0.23886667, "volume": 750733.0}, {"date": "2020-06-04", "close": 0.23399184, "volume": 839421.0}, {"date": "2020-06-05", "close": 0.23399184, "volume": 283587.0}, {"date": "2020-06-09", "close": 0.22424218, "volume": 10865565.0}, {"date": "2020-06-10", "close": 0.21449252, "volume": 241130.0}, {"date": "2020-06-11", "close": 0.20474286, "volume": 537379.0}, {"date": "2020-06-12", "close": 0.19986803, "volume": 851109.0}, {"date": "2020-06-15", "close": 0.19011837, "volume": 659616.0}, {"date": "2020-06-16", "close": 0.19011837, "volume": 1039432.0}, {"date": "2020-06-17", "close": 0.19011837, "volume": 176343.0}, {"date": "2020-06-18", "close": 0.19011837, "volume": 658600.0}, {"date": "2020-06-19", "close": 0.19011837, "volume": 378294.0}, {"date": "2020-06-22", "close": 0.1949932, "volume": 1060356.0}, {"date": "2020-06-23", "close": 0.18524354, "volume": 627913.0}, {"date": "2020-06-24", "close": 0.19011837, "volume": 132107.0}, {"date": "2020-06-25", "close": 0.18036871, "volume": 155142.0}, {"date": "2020-06-26", "close": 0.18036871, "volume": 637122.0}, {"date": "2020-06-29", "close": 0.19011837, "volume": 1023535.0}, {"date": "2020-06-30", "close": 0.18036871, "volume": 378310.0}, {"date": "2020-07-01", "close": 0.19011837, "volume": 361038.0}, {"date": "2020-07-02", "close": 0.18036871, "volume": 600665.0}, {"date": "2020-07-03", "close": 0.17549388, "volume": 469842.0}, {"date": "2020-07-06", "close": 0.17549388, "volume": 149530.0}, {"date": "2020-07-07", "close": 0.18036871, "volume": 313837.0}, {"date": "2020-07-08", "close": 0.1949932, "volume": 1022603.0}, {"date": "2020-07-09", "close": 0.1949932, "volume": 717400.0}, {"date": "2020-07-10", "close": 0.23399184, "volume": 2813699.0}, {"date": "2020-07-13", "close": 0.20961769, "volume": 4981652.0}, {"date": "2020-07-14", "close": 0.20961769, "volume": 1685400.0}, {"date": "2020-07-15", "close": 0.22424218, "volume": 555110.0}, {"date": "2020-07-16", "close": 0.22911701, "volume": 732911.0}, {"date": "2020-07-17", "close": 0.22424218, "volume": 649449.0}, {"date": "2020-07-20", "close": 0.22424218, "volume": 338718.0}, {"date": "2020-07-21", "close": 0.21936735, "volume": 339356.0}, {"date": "2020-07-22", "close": 0.22424218, "volume": 243987.0}, {"date": "2020-07-23", "close": 0.22424218, "volume": 589983.0}, {"date": "2020-07-24", "close": 0.21936735, "volume": 262404.0}, {"date": "2020-07-27", "close": 0.20961769, "volume": 218457.0}, {"date": "2020-07-28", "close": 0.20474286, "volume": 1150561.0}, {"date": "2020-07-29", "close": 0.20474286, "volume": 520366.0}, {"date": "2020-07-30", "close": 0.21449252, "volume": 351050.0}, {"date": "2020-07-31", "close": 0.19986803, "volume": 224284.0}, {"date": "2020-08-03", "close": 0.20474286, "volume": 74076.0}, {"date": "2020-08-04", "close": 0.20961769, "volume": 659864.0}, {"date": "2020-08-05", "close": 0.20961769, "volume": 313451.0}, {"date": "2020-08-06", "close": 0.22911701, "volume": 933542.0}, {"date": "2020-08-07", "close": 0.23886667, "volume": 1531511.0}, {"date": "2020-08-10", "close": 0.22424218, "volume": 502502.0}, {"date": "2020-08-11", "close": 0.21449252, "volume": 313326.0}, {"date": "2020-08-12", "close": 0.21936735, "volume": 310950.0}, {"date": "2020-08-13", "close": 0.21936735, "volume": 179840.0}, {"date": "2020-08-14", "close": 0.22911701, "volume": 368728.0}, {"date": "2020-08-17", "close": 0.22424218, "volume": 486854.0}, {"date": "2020-08-18", "close": 0.2437415, "volume": 2356363.0}, {"date": "2020-08-19", "close": 0.22424218, "volume": 713443.0}, {"date": "2020-08-20", "close": 0.22424218, "volume": 446239.0}, {"date": "2020-08-21", "close": 0.22911701, "volume": 394644.0}, {"date": "2020-08-24", "close": 0.23886667, "volume": 711135.0}, {"date": "2020-08-25", "close": 0.2437415, "volume": 684830.0}, {"date": "2020-08-26", "close": 0.22911701, "volume": 739810.0}, {"date": "2020-08-27", "close": 0.22911701, "volume": 131745.0}, {"date": "2020-08-28", "close": 0.26324082, "volume": 2383007.0}, {"date": "2020-08-31", "close": 0.2437415, "volume": 2643753.0}, {"date": "2020-09-01", "close": 0.24861633, "volume": 1169107.0}, {"date": "2020-09-02", "close": 0.28274014, "volume": 1741634.0}, {"date": "2020-09-03", "close": 0.3412381, "volume": 2767909.0}, {"date": "2020-09-04", "close": 0.31198912, "volume": 2456964.0}, {"date": "2020-09-07", "close": 0.36073742, "volume": 2522898.0}, {"date": "2020-09-08", "close": 0.3412381, "volume": 2636647.0}, {"date": "2020-09-09", "close": 0.34611293, "volume": 1229273.0}, {"date": "2020-09-10", "close": 0.33636327, "volume": 1095860.0}, {"date": "2020-09-11", "close": 0.3412381, "volume": 365027.0}, {"date": "2020-09-14", "close": 0.37536191, "volume": 1716577.0}, {"date": "2020-09-15", "close": 0.36073742, "volume": 840174.0}, {"date": "2020-09-16", "close": 0.3412381, "volume": 1029426.0}, {"date": "2020-09-17", "close": 0.32173878, "volume": 928105.0}, {"date": "2020-09-18", "close": 0.30711429, "volume": 888607.0}, {"date": "2020-09-21", "close": 0.30711429, "volume": 456572.0}, {"date": "2020-09-22", "close": 0.28761497, "volume": 942999.0}, {"date": "2020-09-23", "close": 0.2924898, "volume": 367211.0}, {"date": "2020-09-24", "close": 0.27299048, "volume": 909536.0}, {"date": "2020-09-25", "close": 0.26324082, "volume": 401503.0}, {"date": "2020-09-28", "close": 0.27299048, "volume": 445577.0}, {"date": "2020-09-29", "close": 0.27786531, "volume": 537473.0}, {"date": "2020-09-30", "close": 0.28274014, "volume": 326043.0}, {"date": "2020-10-01", "close": 0.28761497, "volume": 219573.0}, {"date": "2020-10-02", "close": 0.28274014, "volume": 236430.0}, {"date": "2020-10-05", "close": 0.30223946, "volume": 744941.0}, {"date": "2020-10-06", "close": 0.31198912, "volume": 463362.0}, {"date": "2020-10-07", "close": 0.30223946, "volume": 259812.0}, {"date": "2020-10-08", "close": 0.30223946, "volume": 148255.0}, {"date": "2020-10-09", "close": 0.31686395, "volume": 432336.0}, {"date": "2020-10-12", "close": 0.32661361, "volume": 730993.0}, {"date": "2020-10-13", "close": 0.30223946, "volume": 253369.0}, {"date": "2020-10-14", "close": 0.31198912, "volume": 205350.0}, {"date": "2020-10-15", "close": 0.31686395, "volume": 155512.0}, {"date": "2020-10-16", "close": 0.29736463, "volume": 243151.0}, {"date": "2020-10-19", "close": 0.29736463, "volume": 320606.0}, {"date": "2020-10-20", "close": 0.31198912, "volume": 362595.0}, {"date": "2020-10-21", "close": 0.28761497, "volume": 1028772.0}, {"date": "2020-10-28", "close": 0.35586259, "volume": 3133763.0}, {"date": "2020-10-29", "close": 0.34611293, "volume": 1684973.0}, {"date": "2020-10-30", "close": 0.35586259, "volume": 693705.0}, {"date": "2020-11-02", "close": 0.31686395, "volume": 418625.0}, {"date": "2020-11-03", "close": 0.32173878, "volume": 572388.0}, {"date": "2020-11-04", "close": 0.33148844, "volume": 209791.0}, {"date": "2020-11-05", "close": 0.34611293, "volume": 182713.0}, {"date": "2020-11-06", "close": 0.35586259, "volume": 476014.0}, {"date": "2020-11-09", "close": 0.37536191, "volume": 1184271.0}, {"date": "2020-11-10", "close": 0.35586259, "volume": 821681.0}, {"date": "2020-11-11", "close": 0.36561225, "volume": 571896.0}, {"date": "2020-11-12", "close": 0.36073742, "volume": 209896.0}, {"date": "2020-11-13", "close": 0.35586259, "volume": 558105.0}, {"date": "2020-11-16", "close": 0.35586259, "volume": 5459.0}, {"date": "2020-11-17", "close": 0.32661361, "volume": 723927.0}, {"date": "2020-11-18", "close": 0.32173878, "volume": 571086.0}, {"date": "2020-11-19", "close": 0.32173878, "volume": 669964.0}, {"date": "2020-11-20", "close": 0.32661361, "volume": 353232.0}, {"date": "2020-11-23", "close": 0.30223946, "volume": 1912433.0}, {"date": "2020-11-24", "close": 0.28274014, "volume": 1386036.0}, {"date": "2020-11-25", "close": 0.27786531, "volume": 881248.0}, {"date": "2020-11-26", "close": 0.27786531, "volume": 696020.0}, {"date": "2020-11-27", "close": 0.27786531, "volume": 489842.0}, {"date": "2020-11-30", "close": 0.26324082, "volume": 907085.0}, {"date": "2020-12-01", "close": 0.26811565, "volume": 402332.0}, {"date": "2020-12-02", "close": 0.26811565, "volume": 206738.0}, {"date": "2020-12-03", "close": 0.27299048, "volume": 287005.0}, {"date": "2020-12-04", "close": 0.25836599, "volume": 348817.0}, {"date": "2020-12-07", "close": 0.24861633, "volume": 647240.0}, {"date": "2020-12-08", "close": 0.23886667, "volume": 443368.0}, {"date": "2020-12-09", "close": 0.24861633, "volume": 880891.0}, {"date": "2020-12-10", "close": 0.25836599, "volume": 111034.0}, {"date": "2020-12-11", "close": 0.25349116, "volume": 250074.0}, {"date": "2020-12-14", "close": 0.24861633, "volume": 235219.0}, {"date": "2020-12-15", "close": 0.25349116, "volume": 179700.0}, {"date": "2020-12-16", "close": 0.2437415, "volume": 362657.0}, {"date": "2020-12-17", "close": 0.25349116, "volume": 217503.0}, {"date": "2020-12-18", "close": 0.24861633, "volume": 220865.0}, {"date": "2020-12-21", "close": 0.23886667, "volume": 242007.0}, {"date": "2020-12-22", "close": 0.23886667, "volume": 1207761.0}, {"date": "2020-12-23", "close": 0.23886667, "volume": 233273.0}, {"date": "2020-12-24", "close": 0.24861633, "volume": 8440.0}, {"date": "2020-12-29", "close": 0.25349116, "volume": 155532.0}, {"date": "2020-12-30", "close": 0.2437415, "volume": 125602.0}, {"date": "2020-12-31", "close": 0.24861633, "volume": 21787.0}, {"date": "2021-01-04", "close": 0.2437415, "volume": 503877.0}, {"date": "2021-01-05", "close": 0.2437415, "volume": 107311.0}, {"date": "2021-01-06", "close": 0.23399184, "volume": 400442.0}, {"date": "2021-01-07", "close": 0.23399184, "volume": 274876.0}, {"date": "2021-01-08", "close": 0.23886667, "volume": 608219.0}, {"date": "2021-01-11", "close": 0.22911701, "volume": 258381.0}, {"date": "2021-01-12", "close": 0.22911701, "volume": 301595.0}, {"date": "2021-01-13", "close": 0.21936735, "volume": 742342.0}, {"date": "2021-01-14", "close": 0.22424218, "volume": 231749.0}, {"date": "2021-01-15", "close": 0.21936735, "volume": 429667.0}, {"date": "2021-01-18", "close": 0.20474286, "volume": 370651.0}, {"date": "2021-01-19", "close": 0.20474286, "volume": 109838.0}, {"date": "2021-01-20", "close": 0.2437415, "volume": 1354985.0}, {"date": "2021-01-21", "close": 0.23886667, "volume": 100698.0}, {"date": "2021-01-22", "close": 0.22424218, "volume": 323664.0}, {"date": "2021-01-25", "close": 0.22424218, "volume": 243782.0}, {"date": "2021-01-27", "close": 0.21936735, "volume": 193478.0}, {"date": "2021-01-28", "close": 0.21449252, "volume": 421043.0}, {"date": "2021-01-29", "close": 0.19986803, "volume": 668663.0}, {"date": "2021-02-01", "close": 0.20961769, "volume": 633607.0}, {"date": "2021-02-02", "close": 0.19986803, "volume": 646550.0}, {"date": "2021-02-03", "close": 0.19986803, "volume": 240582.0}, {"date": "2021-02-04", "close": 0.20474286, "volume": 133263.0}, {"date": "2021-02-05", "close": 0.20474286, "volume": 262335.0}, {"date": "2021-02-08", "close": 0.19986803, "volume": 230232.0}, {"date": "2021-02-09", "close": 0.20474286, "volume": 65459.0}, {"date": "2021-02-10", "close": 0.20961769, "volume": 180202.0}, {"date": "2021-02-11", "close": 0.19986803, "volume": 166193.0}, {"date": "2021-02-12", "close": 0.19986803, "volume": 359360.0}, {"date": "2021-02-15", "close": 0.20474286, "volume": 378287.0}, {"date": "2021-02-16", "close": 0.20474286, "volume": 187700.0}, {"date": "2021-02-17", "close": 0.19986803, "volume": 354686.0}, {"date": "2021-02-18", "close": 0.21449252, "volume": 339229.0}, {"date": "2021-02-19", "close": 0.20474286, "volume": 710145.0}, {"date": "2021-02-22", "close": 0.19986803, "volume": 131684.0}, {"date": "2021-02-23", "close": 0.19011837, "volume": 319435.0}, {"date": "2021-02-24", "close": 0.18036871, "volume": 1165288.0}, {"date": "2021-02-25", "close": 0.17549388, "volume": 465132.0}, {"date": "2021-02-26", "close": 0.18524354, "volume": 390378.0}, {"date": "2021-03-01", "close": 0.18524354, "volume": 143411.0}, {"date": "2021-03-02", "close": 0.18524354, "volume": 195759.0}, {"date": "2021-03-03", "close": 0.17549388, "volume": 245025.0}, {"date": "2021-03-04", "close": 0.17061905, "volume": 277116.0}, {"date": "2021-03-05", "close": 0.16574422, "volume": 141536.0}, {"date": "2021-03-08", "close": 0.17061905, "volume": 67124.0}, {"date": "2021-03-09", "close": 0.17549388, "volume": 204157.0}, {"date": "2021-03-10", "close": 0.19011837, "volume": 245575.0}, {"date": "2021-03-11", "close": 0.18524354, "volume": 182091.0}, {"date": "2021-03-12", "close": 0.18036871, "volume": 155036.0}, {"date": "2021-03-15", "close": 0.18036871, "volume": 136097.0}, {"date": "2021-03-16", "close": 0.18524354, "volume": 392837.0}, {"date": "2021-03-17", "close": 0.1949932, "volume": 330143.0}, {"date": "2021-03-18", "close": 0.18524354, "volume": 52925.0}, {"date": "2021-03-19", "close": 0.19011837, "volume": 219515.0}, {"date": "2021-03-22", "close": 0.18036871, "volume": 122732.0}, {"date": "2021-03-23", "close": 0.16574422, "volume": 336089.0}, {"date": "2021-03-24", "close": 0.16574422, "volume": 420123.0}, {"date": "2021-03-25", "close": 0.16574422, "volume": 233085.0}, {"date": "2021-03-26", "close": 0.16574422, "volume": 447780.0}, {"date": "2021-03-29", "close": 0.16574422, "volume": 72155.0}, {"date": "2021-03-30", "close": 0.16086939, "volume": 305388.0}, {"date": "2021-03-31", "close": 0.16086939, "volume": 123792.0}, {"date": "2021-04-01", "close": 0.16574422, "volume": 62210.0}, {"date": "2021-04-06", "close": 0.17549388, "volume": 129525.0}, {"date": "2021-04-07", "close": 0.17061905, "volume": 111554.0}, {"date": "2021-04-08", "close": 0.16574422, "volume": 31186.0}, {"date": "2021-04-09", "close": 0.17549388, "volume": 63644.0}, {"date": "2021-04-12", "close": 0.18524354, "volume": 368461.0}, {"date": "2021-04-13", "close": 0.18036871, "volume": 507221.0}, {"date": "2021-04-14", "close": 0.17549388, "volume": 61492.0}, {"date": "2021-04-15", "close": 0.17549388, "volume": 571349.0}, {"date": "2021-04-16", "close": 0.18524354, "volume": 259186.0}, {"date": "2021-04-19", "close": 0.18524354, "volume": 28107.0}, {"date": "2021-04-20", "close": 0.18036871, "volume": 510735.0}, {"date": "2021-04-21", "close": 0.17549388, "volume": 74961.0}, {"date": "2021-04-22", "close": 0.18036871, "volume": 78602.0}, {"date": "2021-04-23", "close": 0.17549388, "volume": 168756.0}, {"date": "2021-04-26", "close": 0.17549388, "volume": 30723.0}, {"date": "2021-04-27", "close": 0.17549388, "volume": 348655.0}, {"date": "2021-04-28", "close": 0.17549388, "volume": 83384.0}, {"date": "2021-04-29", "close": 0.17061905, "volume": 149290.0}, {"date": "2021-04-30", "close": 0.17061905, "volume": 48113.0}, {"date": "2021-05-04", "close": 0.16574422, "volume": 118763.0}, {"date": "2021-05-05", "close": 0.16574422, "volume": 83750.0}, {"date": "2021-05-06", "close": 0.16574422, "volume": 136414.0}, {"date": "2021-05-07", "close": 0.16086939, "volume": 625525.0}, {"date": "2021-05-10", "close": 0.15599456, "volume": 176606.0}, {"date": "2021-05-11", "close": 0.14137007, "volume": 1159956.0}, {"date": "2021-05-12", "close": 0.14137007, "volume": 130497.0}, {"date": "2021-05-13", "close": 0.15111973, "volume": 439009.0}, {"date": "2021-05-14", "close": 0.17061905, "volume": 393124.0}, {"date": "2021-05-17", "close": 0.16086939, "volume": 31699.0}, {"date": "2021-05-18", "close": 0.16086939, "volume": 24376.0}, {"date": "2021-05-19", "close": 0.16086939, "volume": 75831.0}, {"date": "2021-05-20", "close": 0.15111973, "volume": 199254.0}, {"date": "2021-05-21", "close": 0.15111973, "volume": 402438.0}, {"date": "2021-05-24", "close": 0.1462449, "volume": 209853.0}, {"date": "2021-05-25", "close": 0.13649524, "volume": 945391.0}, {"date": "2021-05-26", "close": 0.13649524, "volume": 540062.0}, {"date": "2021-05-27", "close": 0.13649524, "volume": 231713.0}, {"date": "2021-05-28", "close": 0.14137007, "volume": 350279.0}, {"date": "2021-05-31", "close": 0.14137007, "volume": 208325.0}, {"date": "2021-06-01", "close": 0.14137007, "volume": 55332.0}, {"date": "2021-06-02", "close": 0.13649524, "volume": 258179.0}, {"date": "2021-06-03", "close": 0.14137007, "volume": 11282.0}, {"date": "2021-06-04", "close": 0.14137007, "volume": 131799.0}, {"date": "2021-06-07", "close": 0.13649524, "volume": 111930.0}, {"date": "2021-06-08", "close": 0.14137007, "volume": 11795.0}, {"date": "2021-06-09", "close": 0.14137007, "volume": 656639.0}, {"date": "2021-06-10", "close": 0.13649524, "volume": 64723.0}, {"date": "2021-06-11", "close": 0.13649524, "volume": 420120.0}, {"date": "2021-06-15", "close": 0.12674558, "volume": 1015524.0}, {"date": "2021-06-16", "close": 0.13162041, "volume": 477424.0}, {"date": "2021-06-17", "close": 0.11699592, "volume": 646209.0}, {"date": "2021-06-18", "close": 0.13649524, "volume": 491222.0}, {"date": "2021-06-21", "close": 0.12187075, "volume": 497579.0}, {"date": "2021-06-22", "close": 0.12187075, "volume": 219611.0}, {"date": "2021-06-23", "close": 0.12187075, "volume": 239196.0}, {"date": "2021-06-24", "close": 0.13162041, "volume": 176074.0}, {"date": "2021-06-25", "close": 0.12674558, "volume": 810106.0}, {"date": "2021-06-28", "close": 0.11699592, "volume": 436581.0}, {"date": "2021-06-29", "close": 0.11699592, "volume": 949299.0}, {"date": "2021-06-30", "close": 0.11212109, "volume": 785304.0}, {"date": "2021-07-01", "close": 0.12187075, "volume": 399889.0}, {"date": "2021-07-02", "close": 0.12674558, "volume": 221026.0}, {"date": "2021-07-05", "close": 0.13162041, "volume": 118195.0}, {"date": "2021-07-06", "close": 0.12674558, "volume": 274793.0}, {"date": "2021-07-07", "close": 0.12674558, "volume": 47420.0}, {"date": "2021-07-08", "close": 0.12187075, "volume": 83009.0}, {"date": "2021-07-09", "close": 0.12187075, "volume": 88624.0}, {"date": "2021-07-12", "close": 0.12187075, "volume": 199461.0}, {"date": "2021-07-13", "close": 0.12187075, "volume": 233448.0}, {"date": "2021-07-14", "close": 0.12187075, "volume": 10987.0}, {"date": "2021-07-15", "close": 0.119433335, "volume": 607147.0}, {"date": "2021-07-16", "close": 0.12187075, "volume": 131133.0}, {"date": "2021-07-19", "close": 0.12187075, "volume": 70628.0}, {"date": "2021-07-20", "close": 0.11699592, "volume": 273341.0}, {"date": "2021-07-21", "close": 0.13162041, "volume": 925144.0}, {"date": "2021-07-22", "close": 0.13162041, "volume": 114123.0}, {"date": "2021-07-23", "close": 0.13649524, "volume": 75274.0}, {"date": "2021-07-26", "close": 0.14137007, "volume": 366505.0}, {"date": "2021-07-27", "close": 0.14137007, "volume": 112705.0}, {"date": "2021-07-28", "close": 0.13162041, "volume": 81989.0}, {"date": "2021-07-29", "close": 0.13649524, "volume": 82054.0}, {"date": "2021-07-30", "close": 0.13649524, "volume": 36643.0}, {"date": "2021-08-02", "close": 0.12674558, "volume": 168378.0}, {"date": "2021-08-03", "close": 0.13162041, "volume": 63276.0}, {"date": "2021-08-04", "close": 0.13162041, "volume": 41430.0}, {"date": "2021-08-05", "close": 0.12674558, "volume": 320675.0}, {"date": "2021-08-06", "close": 0.14137007, "volume": 609520.0}, {"date": "2021-08-09", "close": 0.13649524, "volume": 306123.0}, {"date": "2021-08-10", "close": 0.14137007, "volume": 248113.0}, {"date": "2021-08-11", "close": 0.148682315, "volume": 381679.0}, {"date": "2021-08-12", "close": 0.15111973, "volume": 207065.0}, {"date": "2021-08-13", "close": 0.15599456, "volume": 280362.0}, {"date": "2021-08-16", "close": 0.15599456, "volume": 226981.0}, {"date": "2021-08-17", "close": 0.14137007, "volume": 324203.0}, {"date": "2021-08-18", "close": 0.15111973, "volume": 76258.0}, {"date": "2021-08-19", "close": 0.14137007, "volume": 284366.0}, {"date": "2021-08-20", "close": 0.14137007, "volume": 16513.0}, {"date": "2021-08-23", "close": 0.1462449, "volume": 131458.0}, {"date": "2021-08-24", "close": 0.1462449, "volume": 66669.0}, {"date": "2021-08-25", "close": 0.15111973, "volume": 88860.0}, {"date": "2021-08-26", "close": 0.1462449, "volume": 353008.0}, {"date": "2021-08-27", "close": 0.15599456, "volume": 112970.0}, {"date": "2021-08-30", "close": 0.1462449, "volume": 58976.0}, {"date": "2021-08-31", "close": 0.14137007, "volume": 255898.0}, {"date": "2021-09-01", "close": 0.13649524, "volume": 210055.0}, {"date": "2021-09-02", "close": 0.13162041, "volume": 91949.0}, {"date": "2021-09-03", "close": 0.13162041, "volume": 88700.0}, {"date": "2021-09-06", "close": 0.13162041, "volume": 81630.0}, {"date": "2021-09-07", "close": 0.13162041, "volume": 133304.0}, {"date": "2021-09-08", "close": 0.14137007, "volume": 145717.0}, {"date": "2021-09-09", "close": 0.12187075, "volume": 1806398.0}, {"date": "2021-09-10", "close": 0.12187075, "volume": 379621.0}, {"date": "2021-09-13", "close": 0.12187075, "volume": 173694.0}, {"date": "2021-09-14", "close": 0.12187075, "volume": 422944.0}, {"date": "2021-09-15", "close": 0.11212109, "volume": 936552.0}, {"date": "2021-09-16", "close": 0.114558505, "volume": 177120.0}, {"date": "2021-09-17", "close": 0.11212109, "volume": 114433.0}, {"date": "2021-09-20", "close": 0.11212109, "volume": 714895.0}, {"date": "2021-09-21", "close": 0.11212109, "volume": 389289.0}, {"date": "2021-09-22", "close": 0.11212109, "volume": 186060.0}, {"date": "2021-09-23", "close": 0.10724626, "volume": 217686.0}, {"date": "2021-09-24", "close": 0.10724626, "volume": 37276.0}, {"date": "2021-09-27", "close": 0.11212109, "volume": 172726.0}, {"date": "2021-09-28", "close": 0.11212109, "volume": 34473.0}, {"date": "2021-09-29", "close": 0.10724626, "volume": 474817.0}, {"date": "2021-09-30", "close": 0.10724626, "volume": 69221.0}, {"date": "2021-10-01", "close": 0.11212109, "volume": 194278.0}, {"date": "2021-10-04", "close": 0.11212109, "volume": 11625.0}, {"date": "2021-10-05", "close": 0.10724626, "volume": 211797.0}, {"date": "2021-10-06", "close": 0.10724626, "volume": 53393.0}, {"date": "2021-10-07", "close": 0.10724626, "volume": 17271.0}, {"date": "2021-10-08", "close": 0.10724626, "volume": 68454.0}, {"date": "2021-10-11", "close": 0.10724626, "volume": 39347.0}, {"date": "2021-10-12", "close": 0.11212109, "volume": 180672.0}, {"date": "2021-10-13", "close": 0.10724626, "volume": 137936.0}, {"date": "2021-10-14", "close": 0.10237143, "volume": 524119.0}, {"date": "2021-10-15", "close": 0.10237143, "volume": 488523.0}, {"date": "2021-10-18", "close": 0.10724626, "volume": 227495.0}, {"date": "2021-10-19", "close": 0.104808845, "volume": 123645.0}, {"date": "2021-10-20", "close": 0.10724626, "volume": 314156.0}, {"date": "2021-10-21", "close": 0.10237143, "volume": 609531.0}, {"date": "2021-10-22", "close": 0.0974966, "volume": 762311.0}, {"date": "2021-10-25", "close": 0.10237143, "volume": 119294.0}, {"date": "2021-10-26", "close": 0.0974966, "volume": 627814.0}, {"date": "2021-10-27", "close": 0.0974966, "volume": 281374.0}, {"date": "2021-10-28", "close": 0.0974966, "volume": 93189.0}, {"date": "2021-10-29", "close": 0.09262177, "volume": 952820.0}, {"date": "2021-11-01", "close": 0.096521634, "volume": 187088.0}, {"date": "2021-11-02", "close": 0.0974966, "volume": 370207.0}, {"date": "2021-11-03", "close": 0.096521634, "volume": 490418.0}, {"date": "2021-11-04", "close": 0.094571702, "volume": 61334.0}, {"date": "2021-11-05", "close": 0.090671838, "volume": 265085.0}, {"date": "2021-11-08", "close": 0.091646804, "volume": 85417.0}, {"date": "2021-11-09", "close": 0.091646804, "volume": 84637.0}, {"date": "2021-11-10", "close": 0.089696872, "volume": 688137.0}, {"date": "2021-11-11", "close": 0.09262177, "volume": 41721.0}, {"date": "2021-11-12", "close": 0.088721906, "volume": 360125.0}, {"date": "2021-11-15", "close": 0.09262177, "volume": 326771.0}, {"date": "2021-11-16", "close": 0.09262177, "volume": 87533.0}, {"date": "2021-11-17", "close": 0.095546668, "volume": 36432.0}, {"date": "2021-11-19", "close": 0.09262177, "volume": 68977.0}, {"date": "2021-11-22", "close": 0.09262177, "volume": 15623.0}, {"date": "2021-11-23", "close": 0.09262177, "volume": 120522.0}, {"date": "2021-11-24", "close": 0.089696872, "volume": 10359.0}, {"date": "2021-11-25", "close": 0.08774694, "volume": 194680.0}, {"date": "2021-11-26", "close": 0.090671838, "volume": 1296921.0}, {"date": "2021-11-29", "close": 0.0974966, "volume": 548073.0}, {"date": "2021-11-30", "close": 0.10237143, "volume": 753927.0}, {"date": "2021-12-01", "close": 0.10724626, "volume": 103213.0}, {"date": "2021-12-02", "close": 0.0997, "volume": 113863.0}, {"date": "2021-12-03", "close": 0.0997, "volume": 288867.0}, {"date": "2021-12-06", "close": 0.098703, "volume": 156469.0}, {"date": "2021-12-07", "close": 0.093718, "volume": 70598.0}, {"date": "2021-12-08", "close": 0.093718, "volume": 73338.0}, {"date": "2021-12-09", "close": 0.094715, "volume": 76182.0}, {"date": "2021-12-10", "close": 0.094715, "volume": 61611.0}, {"date": "2021-12-13", "close": 0.097, "volume": 206.0}, {"date": "2021-12-14", "close": 0.093, "volume": 193169.0}, {"date": "2021-12-15", "close": 0.097, "volume": 86655.0}, {"date": "2021-12-16", "close": 0.1, "volume": 25000.0}, {"date": "2021-12-17", "close": 0.095, "volume": 114113.0}, {"date": "2021-12-20", "close": 0.093, "volume": 175907.0}, {"date": "2021-12-21", "close": 0.092, "volume": 110000.0}, {"date": "2021-12-22", "close": 0.092, "volume": 97030.0}, {"date": "2021-12-23", "close": 0.099, "volume": 149422.0}, {"date": "2021-12-24", "close": 0.098, "volume": 13500.0}, {"date": "2021-12-29", "close": 0.098, "volume": 526.0}, {"date": "2021-12-30", "close": 0.098, "volume": 11000.0}, {"date": "2021-12-31", "close": 0.098, "volume": 10000.0}, {"date": "2022-01-04", "close": 0.1, "volume": 43840.0}, {"date": "2022-01-05", "close": 0.098, "volume": 20950.0}, {"date": "2022-01-11", "close": 0.098, "volume": 22000.0}, {"date": "2022-01-12", "close": 0.095, "volume": 333936.0}, {"date": "2022-01-13", "close": 0.095, "volume": 618460.0}, {"date": "2022-01-14", "close": 0.097, "volume": 4321.0}, {"date": "2022-01-17", "close": 0.095, "volume": 33362.0}, {"date": "2022-01-18", "close": 0.095, "volume": 8163.0}, {"date": "2022-01-19", "close": 0.096, "volume": 344457.0}, {"date": "2022-01-20", "close": 0.093, "volume": 822535.0}, {"date": "2022-01-21", "close": 0.09, "volume": 570309.0}, {"date": "2022-01-24", "close": 0.09, "volume": 331295.0}, {"date": "2022-01-25", "close": 0.088, "volume": 226522.0}, {"date": "2022-01-27", "close": 0.088, "volume": 75139.0}, {"date": "2022-01-28", "close": 0.085, "volume": 210221.0}, {"date": "2022-01-31", "close": 0.089, "volume": 97692.0}, {"date": "2022-02-01", "close": 0.085, "volume": 9.0}, {"date": "2022-02-02", "close": 0.085, "volume": 173735.0}, {"date": "2022-02-03", "close": 0.085, "volume": 116085.0}, {"date": "2022-02-04", "close": 0.085, "volume": 7253.0}, {"date": "2022-02-07", "close": 0.081, "volume": 10025.0}, {"date": "2022-02-08", "close": 0.081, "volume": 268494.0}, {"date": "2022-02-09", "close": 0.087, "volume": 288593.0}, {"date": "2022-02-10", "close": 0.087, "volume": 153124.0}, {"date": "2022-02-11", "close": 0.087, "volume": 6.0}, {"date": "2022-02-14", "close": 0.087, "volume": 20000.0}, {"date": "2022-02-15", "close": 0.087, "volume": 127482.0}, {"date": "2022-02-16", "close": 0.087, "volume": 33896.0}, {"date": "2022-02-17", "close": 0.088, "volume": 50000.0}, {"date": "2022-02-18", "close": 0.087, "volume": 14255.0}, {"date": "2022-02-21", "close": 0.086, "volume": 137562.0}, {"date": "2022-02-23", "close": 0.087, "volume": 224624.0}, {"date": "2022-02-24", "close": 0.087, "volume": 11494.0}, {"date": "2022-02-25", "close": 0.087, "volume": 261494.0}, {"date": "2022-02-28", "close": 0.081, "volume": 132225.0}, {"date": "2022-03-01", "close": 0.092, "volume": 330404.0}, {"date": "2022-03-02", "close": 0.089, "volume": 11405.0}, {"date": "2022-03-03", "close": 0.089, "volume": 1100.0}, {"date": "2022-03-04", "close": 0.084, "volume": 37365.0}, {"date": "2022-03-07", "close": 0.082, "volume": 2000.0}, {"date": "2022-03-08", "close": 0.084, "volume": 18204.0}, {"date": "2022-03-09", "close": 0.081, "volume": 369369.0}, {"date": "2022-03-11", "close": 0.085, "volume": 102329.0}, {"date": "2022-03-15", "close": 0.081, "volume": 11538.0}, {"date": "2022-03-16", "close": 0.082, "volume": 49000.0}, {"date": "2022-03-17", "close": 0.082, "volume": 100000.0}, {"date": "2022-03-18", "close": 0.082, "volume": 318571.0}, {"date": "2022-03-21", "close": 0.08, "volume": 219443.0}, {"date": "2022-03-22", "close": 0.079, "volume": 193716.0}, {"date": "2022-03-23", "close": 0.078, "volume": 213033.0}, {"date": "2022-03-24", "close": 0.076, "volume": 14587.0}, {"date": "2022-03-25", "close": 0.075, "volume": 24445.0}, {"date": "2022-03-28", "close": 0.073, "volume": 156762.0}, {"date": "2022-03-29", "close": 0.07, "volume": 377811.0}, {"date": "2022-03-30", "close": 0.069, "volume": 622950.0}, {"date": "2022-03-31", "close": 0.066, "volume": 306196.0}, {"date": "2022-04-01", "close": 0.065, "volume": 871132.0}, {"date": "2022-04-04", "close": 0.06, "volume": 1585000.0}, {"date": "2022-04-05", "close": 0.061, "volume": 162593.0}, {"date": "2022-04-06", "close": 0.057, "volume": 125984.0}, {"date": "2022-04-08", "close": 0.062, "volume": 244616.0}, {"date": "2022-04-11", "close": 0.057, "volume": 408266.0}, {"date": "2022-04-12", "close": 0.057, "volume": 77619.0}, {"date": "2022-04-13", "close": 0.059, "volume": 72762.0}, {"date": "2022-04-14", "close": 0.059, "volume": 389025.0}, {"date": "2022-04-19", "close": 0.06, "volume": 244636.0}, {"date": "2022-04-20", "close": 0.059, "volume": 504386.0}, {"date": "2022-04-21", "close": 0.056, "volume": 207026.0}, {"date": "2022-04-22", "close": 0.056, "volume": 211178.0}, {"date": "2022-04-26", "close": 0.05, "volume": 169040.0}, {"date": "2022-04-27", "close": 0.052, "volume": 96016.0}, {"date": "2022-04-28", "close": 0.052, "volume": 163795.0}, {"date": "2022-04-29", "close": 0.053, "volume": 27556.0}, {"date": "2022-05-02", "close": 0.05, "volume": 16210.0}, {"date": "2022-05-03", "close": 0.05, "volume": 137285.0}, {"date": "2022-05-04", "close": 0.046, "volume": 105675.0}, {"date": "2022-05-05", "close": 0.046, "volume": 10000.0}, {"date": "2022-05-06", "close": 0.045, "volume": 44333.0}, {"date": "2022-05-09", "close": 0.045, "volume": 31760.0}, {"date": "2022-05-10", "close": 0.04, "volume": 345694.0}, {"date": "2022-05-11", "close": 0.038, "volume": 304948.0}, {"date": "2022-05-12", "close": 0.039, "volume": 128.0}, {"date": "2022-05-13", "close": 0.035, "volume": 1693117.0}, {"date": "2022-05-16", "close": 0.04, "volume": 2643358.0}, {"date": "2022-05-17", "close": 0.039, "volume": 91272.0}, {"date": "2022-05-18", "close": 0.041, "volume": 60514.0}, {"date": "2022-05-19", "close": 0.041, "volume": 4150.0}, {"date": "2022-05-20", "close": 0.038, "volume": 255012.0}, {"date": "2022-05-23", "close": 0.038, "volume": 200000.0}, {"date": "2022-05-24", "close": 0.038, "volume": 263662.0}, {"date": "2022-05-25", "close": 0.042, "volume": 491948.0}, {"date": "2022-05-26", "close": 0.041, "volume": 290444.0}, {"date": "2022-05-27", "close": 0.049, "volume": 765203.0}, {"date": "2022-05-30", "close": 0.046, "volume": 1001478.0}, {"date": "2022-05-31", "close": 0.046, "volume": 2000.0}, {"date": "2022-06-02", "close": 0.04, "volume": 258911.0}, {"date": "2022-06-06", "close": 0.041, "volume": 45610.0}, {"date": "2022-06-07", "close": 0.041, "volume": 200000.0}, {"date": "2022-06-08", "close": 0.041, "volume": 202174.0}, {"date": "2022-06-09", "close": 0.046, "volume": 137896.0}, {"date": "2022-06-10", "close": 0.041, "volume": 109000.0}, {"date": "2022-06-14", "close": 0.032, "volume": 1531481.0}, {"date": "2022-06-15", "close": 0.032, "volume": 1044000.0}, {"date": "2022-06-16", "close": 0.033, "volume": 242344.0}, {"date": "2022-06-17", "close": 0.03, "volume": 492405.0}, {"date": "2022-06-20", "close": 0.03, "volume": 300145.0}, {"date": "2022-06-21", "close": 0.034, "volume": 701501.0}, {"date": "2022-06-22", "close": 0.029, "volume": 395241.0}, {"date": "2022-06-23", "close": 0.031, "volume": 25634.0}, {"date": "2022-06-24", "close": 0.026, "volume": 1678212.0}, {"date": "2022-06-27", "close": 0.027, "volume": 599653.0}, {"date": "2022-06-28", "close": 0.028, "volume": 1104573.0}, {"date": "2022-06-29", "close": 0.026, "volume": 683019.0}, {"date": "2022-06-30", "close": 0.027, "volume": 1853824.0}, {"date": "2022-07-01", "close": 0.029, "volume": 205153.0}, {"date": "2022-07-04", "close": 0.03, "volume": 149146.0}, {"date": "2022-07-08", "close": 0.029, "volume": 26500.0}, {"date": "2022-07-11", "close": 0.036, "volume": 537631.0}, {"date": "2022-07-13", "close": 0.033, "volume": 55001.0}, {"date": "2022-07-15", "close": 0.032, "volume": 82177.0}, {"date": "2022-07-19", "close": 0.028, "volume": 50000.0}, {"date": "2022-07-20", "close": 0.03, "volume": 347477.0}, {"date": "2022-07-21", "close": 0.029, "volume": 72228.0}, {"date": "2022-07-22", "close": 0.033, "volume": 103100.0}, {"date": "2022-07-25", "close": 0.03, "volume": 1580.0}, {"date": "2022-07-26", "close": 0.033, "volume": 6796.0}, {"date": "2022-07-29", "close": 0.03, "volume": 218946.0}, {"date": "2022-08-01", "close": 0.03, "volume": 380542.0}, {"date": "2022-08-05", "close": 0.034, "volume": 269236.0}, {"date": "2022-08-08", "close": 0.034, "volume": 195478.0}, {"date": "2022-08-11", "close": 0.03, "volume": 32532.0}, {"date": "2022-08-12", "close": 0.034, "volume": 225599.0}, {"date": "2022-08-15", "close": 0.033, "volume": 260511.0}, {"date": "2022-08-16", "close": 0.035, "volume": 436206.0}, {"date": "2022-08-17", "close": 0.041, "volume": 1347019.0}, {"date": "2022-08-18", "close": 0.0435, "volume": 380256.0}, {"date": "2022-08-19", "close": 0.044, "volume": 9600.0}, {"date": "2022-08-24", "close": 0.042, "volume": 463149.0}, {"date": "2022-08-25", "close": 0.042, "volume": 2000.0}, {"date": "2022-08-26", "close": 0.045, "volume": 111184.0}, {"date": "2022-08-30", "close": 0.039, "volume": 564600.0}, {"date": "2022-08-31", "close": 0.038, "volume": 11853.0}, {"date": "2022-09-01", "close": 0.038, "volume": 331812.0}, {"date": "2022-09-02", "close": 0.037, "volume": 200000.0}, {"date": "2022-09-05", "close": 0.034, "volume": 455637.0}, {"date": "2022-09-06", "close": 0.035, "volume": 318000.0}, {"date": "2022-09-07", "close": 0.035, "volume": 28000.0}, {"date": "2022-09-09", "close": 0.036, "volume": 30265.0}, {"date": "2022-09-12", "close": 0.034, "volume": 164591.0}, {"date": "2022-09-13", "close": 0.037, "volume": 161715.0}, {"date": "2022-09-14", "close": 0.03, "volume": 3401635.0}, {"date": "2022-09-15", "close": 0.03, "volume": 167985.0}, {"date": "2022-09-16", "close": 0.032, "volume": 555510.0}, {"date": "2022-09-20", "close": 0.032, "volume": 151726.0}, {"date": "2022-09-21", "close": 0.03, "volume": 160379.0}, {"date": "2022-09-23", "close": 0.025, "volume": 494591.0}, {"date": "2022-09-27", "close": 0.026, "volume": 81738.0}, {"date": "2022-09-29", "close": 0.025, "volume": 248518.0}, {"date": "2022-09-30", "close": 0.025, "volume": 45000.0}, {"date": "2022-10-03", "close": 0.025, "volume": 50000.0}, {"date": "2022-10-05", "close": 0.025, "volume": 34017.0}, {"date": "2022-10-06", "close": 0.025, "volume": 46476.0}, {"date": "2022-10-07", "close": 0.028, "volume": 177668.0}, {"date": "2022-10-12", "close": 0.036, "volume": 2492243.0}, {"date": "2022-10-13", "close": 0.036, "volume": 131445.0}, {"date": "2022-10-14", "close": 0.036, "volume": 427950.0}, {"date": "2022-10-17", "close": 0.034, "volume": 290000.0}, {"date": "2022-10-18", "close": 0.035, "volume": 468609.0}, {"date": "2022-10-20", "close": 0.034, "volume": 40000.0}, {"date": "2022-10-21", "close": 0.034, "volume": 8627.0}, {"date": "2022-10-25", "close": 0.037, "volume": 79321.0}, {"date": "2022-10-26", "close": 0.037, "volume": 270540.0}, {"date": "2022-10-27", "close": 0.031, "volume": 250624.0}, {"date": "2022-10-28", "close": 0.031, "volume": 62017.0}, {"date": "2022-10-31", "close": 0.031, "volume": 159983.0}, {"date": "2022-11-02", "close": 0.031, "volume": 160104.0}, {"date": "2022-11-03", "close": 0.031, "volume": 95659.0}, {"date": "2022-11-04", "close": 0.032, "volume": 23500.0}, {"date": "2022-11-07", "close": 0.034, "volume": 2955.0}, {"date": "2022-11-09", "close": 0.035, "volume": 14705.0}, {"date": "2022-11-17", "close": 0.034, "volume": 182569.0}, {"date": "2022-11-18", "close": 0.034, "volume": 273869.0}, {"date": "2022-11-21", "close": 0.03, "volume": 544162.0}, {"date": "2022-11-22", "close": 0.03, "volume": 73333.0}, {"date": "2022-11-23", "close": 0.03, "volume": 115000.0}, {"date": "2022-11-24", "close": 0.03, "volume": 5034.0}, {"date": "2022-11-25", "close": 0.03, "volume": 100000.0}, {"date": "2022-11-28", "close": 0.03, "volume": 8333.0}, {"date": "2022-11-29", "close": 0.03, "volume": 33765.0}, {"date": "2022-11-30", "close": 0.029, "volume": 100000.0}, {"date": "2022-12-01", "close": 0.03, "volume": 242605.0}, {"date": "2022-12-06", "close": 0.03, "volume": 19400.0}, {"date": "2022-12-07", "close": 0.03, "volume": 101368.0}, {"date": "2022-12-08", "close": 0.026, "volume": 173840.0}, {"date": "2022-12-09", "close": 0.026, "volume": 90819.0}, {"date": "2022-12-13", "close": 0.026, "volume": 126663.0}, {"date": "2022-12-14", "close": 0.025, "volume": 270002.0}, {"date": "2022-12-16", "close": 0.026, "volume": 102059.0}, {"date": "2022-12-20", "close": 0.025, "volume": 229881.0}, {"date": "2022-12-21", "close": 0.026, "volume": 17800.0}, {"date": "2022-12-22", "close": 0.025, "volume": 16326.0}, {"date": "2022-12-23", "close": 0.025, "volume": 28335.0}, {"date": "2022-12-30", "close": 0.025, "volume": 109549.0}, {"date": "2023-01-03", "close": 0.024, "volume": 119586.0}, {"date": "2023-01-05", "close": 0.03, "volume": 75000.0}, {"date": "2023-01-06", "close": 0.024, "volume": 277271.0}, {"date": "2023-01-09", "close": 0.024, "volume": 45000.0}, {"date": "2023-01-17", "close": 0.024, "volume": 25228.0}, {"date": "2023-01-23", "close": 0.024, "volume": 23602.0}, {"date": "2023-01-30", "close": 0.024, "volume": 463930.0}, {"date": "2023-01-31", "close": 0.024, "volume": 390000.0}, {"date": "2023-02-01", "close": 0.027, "volume": 10010.0}, {"date": "2023-02-02", "close": 0.025, "volume": 3573.0}, {"date": "2023-02-03", "close": 0.025, "volume": 300000.0}, {"date": "2023-02-06", "close": 0.022, "volume": 116724.0}, {"date": "2023-02-07", "close": 0.019, "volume": 194943.0}, {"date": "2023-02-08", "close": 0.02, "volume": 82031.0}, {"date": "2023-02-09", "close": 0.02, "volume": 44800.0}, {"date": "2023-02-10", "close": 0.025, "volume": 100000.0}, {"date": "2023-02-13", "close": 0.025, "volume": 786.0}, {"date": "2023-02-14", "close": 0.021, "volume": 54500.0}, {"date": "2023-02-15", "close": 0.022, "volume": 15089.0}, {"date": "2023-02-16", "close": 0.021, "volume": 109470.0}, {"date": "2023-02-23", "close": 0.021, "volume": 12941.0}, {"date": "2023-02-24", "close": 0.02, "volume": 128850.0}, {"date": "2023-02-27", "close": 0.02, "volume": 3848.0}, {"date": "2023-02-28", "close": 0.02, "volume": 14761.0}, {"date": "2023-03-01", "close": 0.02, "volume": 21141.0}, {"date": "2023-03-02", "close": 0.02, "volume": 123919.0}, {"date": "2023-03-03", "close": 0.016, "volume": 1036672.0}, {"date": "2023-03-06", "close": 0.016, "volume": 13333.0}, {"date": "2023-03-07", "close": 0.016, "volume": 44000.0}, {"date": "2023-03-08", "close": 0.015, "volume": 435294.0}, {"date": "2023-03-09", "close": 0.018, "volume": 100000.0}, {"date": "2023-03-13", "close": 0.016, "volume": 10000.0}, {"date": "2023-03-16", "close": 0.016, "volume": 285000.0}, {"date": "2023-03-17", "close": 0.015, "volume": 3666.0}, {"date": "2023-03-23", "close": 0.016, "volume": 50002.0}, {"date": "2023-03-29", "close": 0.015, "volume": 431500.0}, {"date": "2023-03-31", "close": 0.015, "volume": 66650.0}, {"date": "2023-04-03", "close": 0.016, "volume": 290399.0}, {"date": "2023-04-11", "close": 0.013, "volume": 363317.0}, {"date": "2023-04-12", "close": 0.015, "volume": 117828.0}, {"date": "2023-04-13", "close": 0.014, "volume": 17870.0}, {"date": "2023-04-14", "close": 0.014, "volume": 65000.0}, {"date": "2023-04-17", "close": 0.014, "volume": 18894.0}, {"date": "2023-04-18", "close": 0.015, "volume": 370.0}, {"date": "2023-04-19", "close": 0.021, "volume": 1071603.0}, {"date": "2023-04-20", "close": 0.021, "volume": 424248.0}, {"date": "2023-04-21", "close": 0.027, "volume": 371678.0}, {"date": "2023-04-24", "close": 0.029, "volume": 34000.0}, {"date": "2023-04-26", "close": 0.026, "volume": 1157983.0}, {"date": "2023-04-27", "close": 0.033, "volume": 210862.0}, {"date": "2023-04-28", "close": 0.033, "volume": 19809.0}, {"date": "2023-05-01", "close": 0.027, "volume": 373408.0}, {"date": "2023-05-02", "close": 0.03, "volume": 110004.0}, {"date": "2023-05-03", "close": 0.038, "volume": 1457085.0}, {"date": "2023-05-04", "close": 0.043, "volume": 1761875.0}, {"date": "2023-05-05", "close": 0.042, "volume": 574235.0}, {"date": "2023-05-08", "close": 0.044, "volume": 294589.0}, {"date": "2023-05-09", "close": 0.039, "volume": 86259.0}, {"date": "2023-05-10", "close": 0.039, "volume": 39200.0}, {"date": "2023-05-11", "close": 0.043, "volume": 433238.0}, {"date": "2023-05-12", "close": 0.04, "volume": 533700.0}, {"date": "2023-05-15", "close": 0.041, "volume": 73966.0}, {"date": "2023-05-16", "close": 0.04, "volume": 284560.0}, {"date": "2023-05-17", "close": 0.041, "volume": 90000.0}, {"date": "2023-05-18", "close": 0.039, "volume": 50908.0}, {"date": "2023-05-19", "close": 0.039, "volume": 136517.0}, {"date": "2023-05-22", "close": 0.039, "volume": 36192.0}, {"date": "2023-05-24", "close": 0.029, "volume": 490934.0}, {"date": "2023-05-25", "close": 0.028, "volume": 677370.0}, {"date": "2023-05-26", "close": 0.027, "volume": 115398.0}, {"date": "2023-05-29", "close": 0.029, "volume": 163655.0}, {"date": "2023-05-31", "close": 0.03, "volume": 75000.0}, {"date": "2023-06-01", "close": 0.03, "volume": 561.0}, {"date": "2023-06-02", "close": 0.026, "volume": 383239.0}, {"date": "2023-06-05", "close": 0.025, "volume": 90000.0}, {"date": "2023-06-06", "close": 0.025, "volume": 4000.0}, {"date": "2023-06-07", "close": 0.025, "volume": 20771.0}, {"date": "2023-06-08", "close": 0.025, "volume": 26500.0}, {"date": "2023-06-09", "close": 0.025, "volume": 9589.0}, {"date": "2023-06-13", "close": 0.025, "volume": 35000.0}, {"date": "2023-06-14", "close": 0.025, "volume": 60181.0}, {"date": "2023-06-15", "close": 0.025, "volume": 124095.0}, {"date": "2023-06-16", "close": 0.025, "volume": 10000.0}, {"date": "2023-06-19", "close": 0.026, "volume": 40000.0}, {"date": "2023-06-20", "close": 0.025, "volume": 143014.0}, {"date": "2023-06-21", "close": 0.025, "volume": 50181.0}, {"date": "2023-06-22", "close": 0.024, "volume": 130000.0}, {"date": "2023-06-23", "close": 0.024, "volume": 54627.0}, {"date": "2023-06-26", "close": 0.024, "volume": 70869.0}, {"date": "2023-06-27", "close": 0.028, "volume": 141296.0}, {"date": "2023-06-28", "close": 0.025, "volume": 15630.0}, {"date": "2023-06-29", "close": 0.0255, "volume": 248952.0}, {"date": "2023-06-30", "close": 0.027, "volume": 207554.0}, {"date": "2023-07-04", "close": 0.029, "volume": 30000.0}, {"date": "2023-07-05", "close": 0.034, "volume": 210600.0}, {"date": "2023-07-06", "close": 0.034, "volume": 523964.0}, {"date": "2023-07-12", "close": 0.029, "volume": 28729.0}, {"date": "2023-07-17", "close": 0.032, "volume": 60968.0}, {"date": "2023-07-18", "close": 0.032, "volume": 320001.0}, {"date": "2023-07-19", "close": 0.035, "volume": 10028.0}, {"date": "2023-07-21", "close": 0.035, "volume": 8.0}, {"date": "2023-07-24", "close": 0.03, "volume": 86410.0}, {"date": "2023-07-26", "close": 0.035, "volume": 320000.0}, {"date": "2023-07-31", "close": 0.03, "volume": 1983.0}, {"date": "2023-08-01", "close": 0.035, "volume": 160119.0}, {"date": "2023-08-02", "close": 0.033, "volume": 3000.0}, {"date": "2023-08-07", "close": 0.03, "volume": 28500.0}, {"date": "2023-08-08", "close": 0.03, "volume": 285.0}, {"date": "2023-08-09", "close": 0.03, "volume": 146574.0}, {"date": "2023-08-11", "close": 0.028, "volume": 12000.0}, {"date": "2023-08-14", "close": 0.028, "volume": 6263.0}, {"date": "2023-08-15", "close": 0.028, "volume": 390872.0}, {"date": "2023-08-16", "close": 0.027, "volume": 112000.0}, {"date": "2023-08-21", "close": 0.026, "volume": 353426.0}, {"date": "2023-08-22", "close": 0.025, "volume": 236342.0}, {"date": "2023-08-24", "close": 0.024, "volume": 455211.0}, {"date": "2023-08-25", "close": 0.023, "volume": 48000.0}, {"date": "2023-08-30", "close": 0.023, "volume": 2000.0}, {"date": "2023-09-01", "close": 0.02, "volume": 1054670.0}, {"date": "2023-09-04", "close": 0.021, "volume": 50000.0}, {"date": "2023-09-07", "close": 0.02, "volume": 62508.0}, {"date": "2023-09-11", "close": 0.018, "volume": 500000.0}, {"date": "2023-09-12", "close": 0.018, "volume": 83612.0}, {"date": "2023-09-13", "close": 0.017, "volume": 200013.0}, {"date": "2023-09-19", "close": 0.018, "volume": 533.0}, {"date": "2023-09-21", "close": 0.016, "volume": 496117.0}, {"date": "2023-09-22", "close": 0.02, "volume": 109648.0}, {"date": "2023-09-27", "close": 0.016, "volume": 16843.0}, {"date": "2023-09-28", "close": 0.016, "volume": 10425.0}, {"date": "2023-10-02", "close": 0.016, "volume": 16345.0}, {"date": "2023-10-03", "close": 0.018, "volume": 100006.0}, {"date": "2023-10-04", "close": 0.018, "volume": 295361.0}, {"date": "2023-10-05", "close": 0.016, "volume": 21250.0}, {"date": "2023-10-06", "close": 0.016, "volume": 4100.0}, {"date": "2023-10-11", "close": 0.016, "volume": 37944.0}, {"date": "2023-10-12", "close": 0.016, "volume": 31124.0}, {"date": "2023-10-13", "close": 0.016, "volume": 10000.0}, {"date": "2023-10-17", "close": 0.016, "volume": 5.0}, {"date": "2023-10-18", "close": 0.016, "volume": 10000.0}, {"date": "2023-10-19", "close": 0.016, "volume": 1.0}, {"date": "2023-10-25", "close": 0.015, "volume": 902431.0}, {"date": "2023-11-03", "close": 0.015, "volume": 50000.0}, {"date": "2023-11-07", "close": 0.015, "volume": 4400.0}, {"date": "2023-11-14", "close": 0.015, "volume": 92500.0}, {"date": "2023-11-17", "close": 0.015, "volume": 88090.0}, {"date": "2023-11-20", "close": 0.015, "volume": 3921.0}, {"date": "2023-11-24", "close": 0.015, "volume": 20000.0}, {"date": "2023-11-27", "close": 0.015, "volume": 6500.0}, {"date": "2023-11-28", "close": 0.015, "volume": 55729.0}, {"date": "2023-11-30", "close": 0.015, "volume": 66750.0}, {"date": "2023-12-01", "close": 0.015, "volume": 30000.0}, {"date": "2023-12-06", "close": 0.02, "volume": 50001.0}, {"date": "2023-12-07", "close": 0.02, "volume": 276527.0}, {"date": "2023-12-11", "close": 0.021, "volume": 758934.0}, {"date": "2023-12-12", "close": 0.02, "volume": 235000.0}, {"date": "2023-12-14", "close": 0.021, "volume": 132419.0}, {"date": "2023-12-18", "close": 0.018, "volume": 234195.0}, {"date": "2023-12-20", "close": 0.018, "volume": 78000.0}, {"date": "2023-12-27", "close": 0.018, "volume": 222837.0}, {"date": "2023-12-28", "close": 0.018, "volume": 1150.0}, {"date": "2023-12-29", "close": 0.018, "volume": 243595.0}, {"date": "2024-01-09", "close": 0.02, "volume": 16521.0}, {"date": "2024-01-10", "close": 0.019, "volume": 61829.0}, {"date": "2024-01-12", "close": 0.019, "volume": 429476.0}, {"date": "2024-01-15", "close": 0.016, "volume": 890106.0}, {"date": "2024-01-17", "close": 0.016, "volume": 298.0}, {"date": "2024-01-19", "close": 0.016, "volume": 1569.0}, {"date": "2024-01-22", "close": 0.016, "volume": 510000.0}, {"date": "2024-01-23", "close": 0.015, "volume": 600000.0}, {"date": "2024-01-24", "close": 0.015, "volume": 90468.0}, {"date": "2024-01-29", "close": 0.015, "volume": 6178.0}, {"date": "2024-02-01", "close": 0.014, "volume": 704635.0}, {"date": "2024-02-05", "close": 0.013, "volume": 15000.0}, {"date": "2024-02-06", "close": 0.014, "volume": 77513.0}, {"date": "2024-02-07", "close": 0.013, "volume": 96900.0}, {"date": "2024-02-12", "close": 0.014, "volume": 73834.0}, {"date": "2024-02-13", "close": 0.013, "volume": 166112.0}, {"date": "2024-02-15", "close": 0.013, "volume": 47600.0}, {"date": "2024-02-16", "close": 0.013, "volume": 104273.0}, {"date": "2024-02-19", "close": 0.013, "volume": 1348.0}, {"date": "2024-02-23", "close": 0.013, "volume": 10000.0}, {"date": "2024-02-26", "close": 0.015, "volume": 198357.0}, {"date": "2024-02-27", "close": 0.017, "volume": 95155.0}, {"date": "2024-02-28", "close": 0.015, "volume": 106000.0}, {"date": "2024-02-29", "close": 0.015, "volume": 125242.0}, {"date": "2024-03-01", "close": 0.016, "volume": 201588.0}, {"date": "2024-03-04", "close": 0.017, "volume": 60117.0}, {"date": "2024-03-05", "close": 0.017, "volume": 73529.0}, {"date": "2024-03-06", "close": 0.017, "volume": 222260.0}, {"date": "2024-03-07", "close": 0.017, "volume": 205700.0}, {"date": "2024-03-08", "close": 0.026, "volume": 2725643.0}, {"date": "2024-03-11", "close": 0.024, "volume": 950472.0}, {"date": "2024-03-12", "close": 0.027, "volume": 55681.0}, {"date": "2024-03-13", "close": 0.025, "volume": 56620.0}, {"date": "2024-03-14", "close": 0.024, "volume": 185418.0}, {"date": "2024-03-15", "close": 0.024, "volume": 222310.0}, {"date": "2024-03-18", "close": 0.024, "volume": 270601.0}, {"date": "2024-03-19", "close": 0.02, "volume": 59311.0}, {"date": "2024-03-22", "close": 0.021, "volume": 278233.0}, {"date": "2024-03-25", "close": 0.017, "volume": 830843.0}, {"date": "2024-03-26", "close": 0.015, "volume": 823524.0}, {"date": "2024-03-27", "close": 0.017, "volume": 227530.0}, {"date": "2024-03-28", "close": 0.017, "volume": 58.0}, {"date": "2024-04-02", "close": 0.018, "volume": 123508.0}, {"date": "2024-04-03", "close": 0.021, "volume": 97264.0}, {"date": "2024-04-04", "close": 0.021, "volume": 20200.0}, {"date": "2024-04-05", "close": 0.017, "volume": 200000.0}, {"date": "2024-04-08", "close": 0.016, "volume": 245428.0}, {"date": "2024-04-10", "close": 0.016, "volume": 3076.0}, {"date": "2024-04-15", "close": 0.017, "volume": 3600.0}, {"date": "2024-04-16", "close": 0.017, "volume": 3950.0}, {"date": "2024-04-17", "close": 0.017, "volume": 12255.0}, {"date": "2024-04-18", "close": 0.017, "volume": 537699.0}, {"date": "2024-04-29", "close": 0.017, "volume": 54160.0}, {"date": "2024-04-30", "close": 0.02, "volume": 630221.0}, {"date": "2024-05-01", "close": 0.021, "volume": 62287.0}, {"date": "2024-05-07", "close": 0.019, "volume": 21923.0}, {"date": "2024-05-08", "close": 0.017, "volume": 261859.0}, {"date": "2024-05-10", "close": 0.017, "volume": 11250.0}, {"date": "2024-05-13", "close": 0.017, "volume": 85.0}, {"date": "2024-05-15", "close": 0.017, "volume": 35000.0}, {"date": "2024-05-16", "close": 0.017, "volume": 286146.0}, {"date": "2024-05-17", "close": 0.016, "volume": 69433.0}, {"date": "2024-05-20", "close": 0.016, "volume": 20000.0}, {"date": "2024-05-22", "close": 0.016, "volume": 3612.0}, {"date": "2024-05-24", "close": 0.016, "volume": 463208.0}, {"date": "2024-05-27", "close": 0.016, "volume": 11728.0}, {"date": "2024-05-28", "close": 0.015, "volume": 938847.0}, {"date": "2024-05-29", "close": 0.015, "volume": 110000.0}, {"date": "2024-05-31", "close": 0.017, "volume": 231987.0}, {"date": "2024-06-03", "close": 0.015, "volume": 19173.0}, {"date": "2024-06-04", "close": 0.013, "volume": 100000.0}, {"date": "2024-06-05", "close": 0.015, "volume": 123196.0}, {"date": "2024-06-06", "close": 0.015, "volume": 200000.0}, {"date": "2024-06-07", "close": 0.015, "volume": 270483.0}, {"date": "2024-06-11", "close": 0.015, "volume": 459500.0}, {"date": "2024-06-13", "close": 0.015, "volume": 764800.0}, {"date": "2024-06-14", "close": 0.014, "volume": 100000.0}, {"date": "2024-06-17", "close": 0.014, "volume": 959222.0}, {"date": "2024-06-18", "close": 0.016, "volume": 426456.0}, {"date": "2024-06-19", "close": 0.014, "volume": 216141.0}, {"date": "2024-06-20", "close": 0.014, "volume": 74806.0}, {"date": "2024-06-21", "close": 0.016, "volume": 211249.0}, {"date": "2024-06-24", "close": 0.016, "volume": 487917.0}, {"date": "2024-06-25", "close": 0.015, "volume": 448122.0}, {"date": "2024-06-26", "close": 0.015, "volume": 145744.0}, {"date": "2024-06-27", "close": 0.016, "volume": 390792.0}, {"date": "2024-06-28", "close": 0.015, "volume": 29341.0}, {"date": "2024-07-01", "close": 0.016, "volume": 250278.0}, {"date": "2024-07-03", "close": 0.017, "volume": 490718.0}, {"date": "2024-07-04", "close": 0.018, "volume": 55575.0}, {"date": "2024-07-05", "close": 0.019, "volume": 308766.0}, {"date": "2024-07-09", "close": 0.019, "volume": 5264.0}, {"date": "2024-07-16", "close": 0.017, "volume": 23000.0}, {"date": "2024-07-17", "close": 0.017, "volume": 9000.0}, {"date": "2024-07-18", "close": 0.017, "volume": 1872.0}, {"date": "2024-07-19", "close": 0.017, "volume": 15000.0}, {"date": "2024-07-22", "close": 0.017, "volume": 82901.0}, {"date": "2024-07-23", "close": 0.017, "volume": 100000.0}, {"date": "2024-07-24", "close": 0.017, "volume": 7600.0}, {"date": "2024-07-26", "close": 0.017, "volume": 6250.0}, {"date": "2024-08-01", "close": 0.017, "volume": 127658.0}, {"date": "2024-08-05", "close": 0.016, "volume": 130000.0}, {"date": "2024-08-07", "close": 0.016, "volume": 100000.0}, {"date": "2024-08-09", "close": 0.016, "volume": 600.0}, {"date": "2024-08-12", "close": 0.016, "volume": 8000.0}, {"date": "2024-08-13", "close": 0.016, "volume": 12000.0}, {"date": "2024-08-14", "close": 0.015, "volume": 33960.0}, {"date": "2024-08-16", "close": 0.015, "volume": 6500.0}, {"date": "2024-08-19", "close": 0.016, "volume": 3500.0}, {"date": "2024-08-26", "close": 0.015, "volume": 50000.0}, {"date": "2024-08-29", "close": 0.016, "volume": 432490.0}, {"date": "2024-08-30", "close": 0.014, "volume": 30000.0}, {"date": "2024-09-02", "close": 0.014, "volume": 85152.0}, {"date": "2024-09-03", "close": 0.014, "volume": 8360.0}, {"date": "2024-09-05", "close": 0.014, "volume": 10000.0}, {"date": "2024-09-09", "close": 0.014, "volume": 7448.0}, {"date": "2024-09-11", "close": 0.014, "volume": 1000.0}, {"date": "2024-09-17", "close": 0.014, "volume": 101258.0}, {"date": "2024-09-18", "close": 0.014, "volume": 16666.0}, {"date": "2024-09-19", "close": 0.013, "volume": 12200.0}, {"date": "2024-09-20", "close": 0.013, "volume": 15000.0}, {"date": "2024-09-24", "close": 0.013, "volume": 23694.0}, {"date": "2024-09-26", "close": 0.013, "volume": 261687.0}, {"date": "2024-09-27", "close": 0.014, "volume": 305963.0}, {"date": "2024-10-01", "close": 0.014, "volume": 30000.0}, {"date": "2024-10-07", "close": 0.015, "volume": 85955.0}, {"date": "2024-10-11", "close": 0.013, "volume": 11666.0}, {"date": "2024-10-15", "close": 0.013, "volume": 2000.0}, {"date": "2024-10-22", "close": 0.011, "volume": 942014.0}, {"date": "2024-10-23", "close": 0.011, "volume": 45441.0}, {"date": "2024-10-28", "close": 0.013, "volume": 212452.0}, {"date": "2024-10-29", "close": 0.016, "volume": 1050835.0}, {"date": "2024-10-30", "close": 0.015, "volume": 229523.0}, {"date": "2024-11-01", "close": 0.014, "volume": 791924.0}, {"date": "2024-11-05", "close": 0.015, "volume": 2100.0}, {"date": "2024-11-07", "close": 0.015, "volume": 151319.0}, {"date": "2024-11-08", "close": 0.016, "volume": 587065.0}, {"date": "2024-11-11", "close": 0.02, "volume": 639795.0}, {"date": "2024-11-12", "close": 0.019, "volume": 413333.0}, {"date": "2024-11-13", "close": 0.028, "volume": 225858.0}, {"date": "2024-11-14", "close": 0.028, "volume": 50727.0}, {"date": "2024-11-15", "close": 0.028, "volume": 20000.0}, {"date": "2024-11-19", "close": 0.028, "volume": 20007.0}, {"date": "2024-11-20", "close": 0.022, "volume": 107972.0}, {"date": "2024-11-25", "close": 0.017, "volume": 200000.0}, {"date": "2024-11-26", "close": 0.019, "volume": 29641.0}, {"date": "2024-12-02", "close": 0.018, "volume": 270463.0}, {"date": "2024-12-11", "close": 0.02, "volume": 1326965.0}, {"date": "2024-12-16", "close": 0.02, "volume": 51544.0}, {"date": "2024-12-17", "close": 0.02, "volume": 143323.0}, {"date": "2024-12-18", "close": 0.02, "volume": 449036.0}, {"date": "2024-12-20", "close": 0.02, "volume": 393484.0}, {"date": "2024-12-23", "close": 0.02, "volume": 240000.0}, {"date": "2024-12-27", "close": 0.019, "volume": 90600.0}, {"date": "2024-12-30", "close": 0.018, "volume": 56201.0}, {"date": "2024-12-31", "close": 0.017, "volume": 2500.0}, {"date": "2025-01-08", "close": 0.019, "volume": 27052.0}, {"date": "2025-01-10", "close": 0.022, "volume": 309853.0}, {"date": "2025-01-13", "close": 0.021, "volume": 1548996.0}, {"date": "2025-01-14", "close": 0.02, "volume": 46000.0}, {"date": "2025-01-21", "close": 0.019, "volume": 78959.0}, {"date": "2025-01-23", "close": 0.019, "volume": 10000.0}, {"date": "2025-01-28", "close": 0.019, "volume": 13333.0}, {"date": "2025-01-29", "close": 0.019, "volume": 325837.0}, {"date": "2025-01-30", "close": 0.019, "volume": 384915.0}, {"date": "2025-02-06", "close": 0.018, "volume": 1334114.0}, {"date": "2025-02-10", "close": 0.018, "volume": 23.0}, {"date": "2025-02-12", "close": 0.018, "volume": 2000.0}, {"date": "2025-02-13", "close": 0.018, "volume": 13000.0}, {"date": "2025-02-14", "close": 0.018, "volume": 810000.0}, {"date": "2025-02-17", "close": 0.017, "volume": 2559136.0}, {"date": "2025-02-18", "close": 0.017, "volume": 902200.0}, {"date": "2025-02-20", "close": 0.016, "volume": 2381.0}, {"date": "2025-02-24", "close": 0.017, "volume": 499794.0}, {"date": "2025-02-25", "close": 0.018, "volume": 23091.0}, {"date": "2025-02-26", "close": 0.018, "volume": 359724.0}, {"date": "2025-03-03", "close": 0.017, "volume": 1132044.0}, {"date": "2025-03-04", "close": 0.017, "volume": 1875.0}, {"date": "2025-03-06", "close": 0.017, "volume": 20000.0}, {"date": "2025-03-10", "close": 0.017, "volume": 39230.0}, {"date": "2025-03-11", "close": 0.017, "volume": 2400.0}, {"date": "2025-03-12", "close": 0.017, "volume": 80000.0}, {"date": "2025-03-13", "close": 0.017, "volume": 20000.0}, {"date": "2025-03-19", "close": 0.017, "volume": 1000000.0}, {"date": "2025-03-20", "close": 0.017, "volume": 45000.0}, {"date": "2025-03-26", "close": 0.017, "volume": 25000.0}, {"date": "2025-03-27", "close": 0.017, "volume": 35000.0}, {"date": "2025-03-31", "close": 0.016, "volume": 100.0}, {"date": "2025-04-07", "close": 0.013, "volume": 412461.0}, {"date": "2025-04-08", "close": 0.015, "volume": 30000.0}, {"date": "2025-04-09", "close": 0.015, "volume": 126.0}, {"date": "2025-04-14", "close": 0.015, "volume": 30007.0}, {"date": "2025-04-17", "close": 0.015, "volume": 5000.0}, {"date": "2025-04-29", "close": 0.015, "volume": 30377.0}, {"date": "2025-05-01", "close": 0.015, "volume": 245291.0}, {"date": "2025-05-02", "close": 0.013, "volume": 100000.0}, {"date": "2025-05-06", "close": 0.013, "volume": 100000.0}, {"date": "2025-05-08", "close": 0.014, "volume": 142900.0}, {"date": "2025-05-09", "close": 0.013, "volume": 604219.0}, {"date": "2025-05-14", "close": 0.014, "volume": 115992.0}, {"date": "2025-05-20", "close": 0.0145, "volume": 38450.0}, {"date": "2025-05-22", "close": 0.0145, "volume": 5000.0}, {"date": "2025-05-23", "close": 0.015, "volume": 353245.0}, {"date": "2025-05-27", "close": 0.018, "volume": 1109582.0}, {"date": "2025-05-29", "close": 0.015, "volume": 99553.0}, {"date": "2025-05-30", "close": 0.017, "volume": 204284.0}, {"date": "2025-06-02", "close": 0.018, "volume": 557167.0}, {"date": "2025-06-03", "close": 0.016, "volume": 1516596.0}, {"date": "2025-06-05", "close": 0.017, "volume": 26470.0}, {"date": "2025-06-06", "close": 0.017, "volume": 178426.0}, {"date": "2025-06-10", "close": 0.015, "volume": 30000.0}, {"date": "2025-06-11", "close": 0.016, "volume": 167456.0}, {"date": "2025-06-12", "close": 0.014, "volume": 140672.0}, {"date": "2025-06-13", "close": 0.014, "volume": 55000.0}, {"date": "2025-06-16", "close": 0.014, "volume": 460207.0}, {"date": "2025-06-17", "close": 0.014, "volume": 351315.0}, {"date": "2025-06-18", "close": 0.014, "volume": 1007000.0}, {"date": "2025-06-20", "close": 0.014, "volume": 17781.0}, {"date": "2025-06-24", "close": 0.013, "volume": 213600.0}, {"date": "2025-06-25", "close": 0.013, "volume": 385643.0}, {"date": "2025-06-26", "close": 0.012, "volume": 69539.0}, {"date": "2025-06-27", "close": 0.012, "volume": 187901.0}, {"date": "2025-06-30", "close": 0.012, "volume": 103516.0}, {"date": "2025-07-01", "close": 0.014, "volume": 1662195.0}, {"date": "2025-07-02", "close": 0.016, "volume": 120294.0}, {"date": "2025-07-03", "close": 0.017, "volume": 60000.0}, {"date": "2025-07-04", "close": 0.017, "volume": 145011.0}, {"date": "2025-07-07", "close": 0.017, "volume": 58823.0}, {"date": "2025-07-08", "close": 0.016, "volume": 1102784.0}, {"date": "2025-07-10", "close": 0.018, "volume": 1169720.0}, {"date": "2025-07-11", "close": 0.017, "volume": 996240.0}, {"date": "2025-07-14", "close": 0.018, "volume": 304584.0}, {"date": "2025-07-15", "close": 0.018, "volume": 33944.0}, {"date": "2025-07-16", "close": 0.018, "volume": 55554.0}, {"date": "2025-07-17", "close": 0.018, "volume": 13888.0}, {"date": "2025-07-18", "close": 0.018, "volume": 89109.0}, {"date": "2025-07-21", "close": 0.017, "volume": 10055.0}, {"date": "2025-07-22", "close": 0.017, "volume": 10000.0}, {"date": "2025-07-28", "close": 0.017, "volume": 85902.0}, {"date": "2025-08-01", "close": 0.016, "volume": 33600.0}, {"date": "2025-08-04", "close": 0.015, "volume": 131158.0}, {"date": "2025-08-05", "close": 0.016, "volume": 310885.0}, {"date": "2025-08-06", "close": 0.015, "volume": 43888.0}, {"date": "2025-08-07", "close": 0.015, "volume": 906307.0}, {"date": "2025-08-08", "close": 0.015, "volume": 1543716.0}, {"date": "2025-08-12", "close": 0.015, "volume": 510000.0}, {"date": "2025-08-13", "close": 0.017, "volume": 1213379.0}, {"date": "2025-08-14", "close": 0.017, "volume": 116767.0}, {"date": "2025-08-15", "close": 0.015, "volume": 837838.0}, {"date": "2025-08-18", "close": 0.015, "volume": 13080.0}, {"date": "2025-08-21", "close": 0.015, "volume": 167655.0}, {"date": "2025-08-25", "close": 0.014, "volume": 1716826.0}, {"date": "2025-08-29", "close": 0.014, "volume": 10000.0}, {"date": "2025-09-02", "close": 0.014, "volume": 43713.0}, {"date": "2025-09-03", "close": 0.013, "volume": 81711.0}, {"date": "2025-09-04", "close": 0.013, "volume": 552717.0}, {"date": "2025-09-05", "close": 0.014, "volume": 1800224.0}, {"date": "2025-09-08", "close": 0.014, "volume": 699882.0}, {"date": "2025-09-09", "close": 0.014, "volume": 100000.0}, {"date": "2025-09-10", "close": 0.022, "volume": 34938714.0}, {"date": "2025-09-11", "close": 0.019, "volume": 2895109.0}, {"date": "2025-09-12", "close": 0.023, "volume": 2289402.0}, {"date": "2025-09-15", "close": 0.02, "volume": 8101773.0}, {"date": "2025-09-16", "close": 0.019, "volume": 581845.0}, {"date": "2025-09-17", "close": 0.02, "volume": 1866644.0}, {"date": "2025-09-18", "close": 0.019, "volume": 2416230.0}, {"date": "2025-09-19", "close": 0.02, "volume": 2395445.0}, {"date": "2025-09-22", "close": 0.019, "volume": 600000.0}, {"date": "2025-09-23", "close": 0.021, "volume": 684455.0}, {"date": "2025-09-24", "close": 0.019, "volume": 115500.0}, {"date": "2025-09-25", "close": 0.022, "volume": 81580.0}, {"date": "2025-09-26", "close": 0.022, "volume": 2090031.0}, {"date": "2025-09-29", "close": 0.022, "volume": 891696.0}, {"date": "2025-09-30", "close": 0.022, "volume": 25000.0}, {"date": "2025-10-01", "close": 0.023, "volume": 1818148.0}, {"date": "2025-10-02", "close": 0.024, "volume": 1357057.0}, {"date": "2025-10-03", "close": 0.025, "volume": 1256675.0}, {"date": "2025-10-08", "close": 0.032, "volume": 4828015.0}, {"date": "2025-10-09", "close": 0.033, "volume": 533271.0}, {"date": "2025-10-10", "close": 0.032, "volume": 332725.0}, {"date": "2025-10-13", "close": 0.031, "volume": 637030.0}, {"date": "2025-10-14", "close": 0.032, "volume": 842998.0}, {"date": "2025-10-15", "close": 0.031, "volume": 198283.0}, {"date": "2025-10-16", "close": 0.032, "volume": 118293.0}, {"date": "2025-10-17", "close": 0.03, "volume": 60419.0}, {"date": "2025-10-20", "close": 0.03, "volume": 309291.0}, {"date": "2025-10-21", "close": 0.03, "volume": 116767.0}, {"date": "2025-10-22", "close": 0.029, "volume": 1042499.0}, {"date": "2025-10-23", "close": 0.034, "volume": 937349.0}, {"date": "2025-10-24", "close": 0.038, "volume": 375750.0}, {"date": "2025-10-27", "close": 0.037, "volume": 132996.0}, {"date": "2025-10-28", "close": 0.036, "volume": 282269.0}, {"date": "2025-10-29", "close": 0.04, "volume": 874456.0}, {"date": "2025-10-30", "close": 0.041, "volume": 53415.0}, {"date": "2025-10-31", "close": 0.04, "volume": 11415.0}, {"date": "2025-11-03", "close": 0.039, "volume": 247531.0}, {"date": "2025-11-04", "close": 0.047, "volume": 1708177.0}, {"date": "2025-11-05", "close": 0.051, "volume": 1559919.0}, {"date": "2025-11-06", "close": 0.05, "volume": 666177.0}, {"date": "2025-11-07", "close": 0.05, "volume": 89547.0}, {"date": "2025-11-10", "close": 0.047, "volume": 1238613.0}, {"date": "2025-11-11", "close": 0.045, "volume": 229436.0}, {"date": "2025-11-12", "close": 0.046, "volume": 268332.0}, {"date": "2025-11-13", "close": 0.045, "volume": 251027.0}, {"date": "2025-11-14", "close": 0.043, "volume": 50000.0}, {"date": "2025-11-17", "close": 0.042, "volume": 163936.0}, {"date": "2025-11-18", "close": 0.042, "volume": 5168.0}, {"date": "2025-11-19", "close": 0.041, "volume": 111374.0}, {"date": "2025-11-21", "close": 0.041, "volume": 56219.0}, {"date": "2025-11-25", "close": 0.039, "volume": 203368.0}, {"date": "2025-11-26", "close": 0.039, "volume": 294000.0}, {"date": "2025-11-27", "close": 0.042, "volume": 62000.0}, {"date": "2025-12-01", "close": 0.042, "volume": 11904.0}, {"date": "2025-12-02", "close": 0.039, "volume": 50183.0}, {"date": "2025-12-04", "close": 0.042, "volume": 78248.0}, {"date": "2025-12-05", "close": 0.039, "volume": 44146.0}, {"date": "2025-12-09", "close": 0.04, "volume": 31000.0}, {"date": "2025-12-12", "close": 0.04, "volume": 282173.0}, {"date": "2025-12-18", "close": 0.038, "volume": 62805.0}, {"date": "2025-12-19", "close": 0.038, "volume": 100.0}, {"date": "2025-12-22", "close": 0.038, "volume": 128784.0}, {"date": "2025-12-24", "close": 0.038, "volume": 40000.0}, {"date": "2025-12-30", "close": 0.038, "volume": 20001.0}, {"date": "2025-12-31", "close": 0.039, "volume": 90617.0}, {"date": "2026-01-02", "close": 0.037, "volume": 82800.0}, {"date": "2026-01-05", "close": 0.036, "volume": 517003.0}, {"date": "2026-01-06", "close": 0.036, "volume": 210850.0}, {"date": "2026-01-07", "close": 0.036, "volume": 437.0}, {"date": "2026-01-12", "close": 0.037, "volume": 8000.0}, {"date": "2026-01-13", "close": 0.036, "volume": 268746.0}, {"date": "2026-01-14", "close": 0.036, "volume": 1511.0}, {"date": "2026-01-15", "close": 0.035, "volume": 507014.0}, {"date": "2026-01-16", "close": 0.033, "volume": 121864.0}, {"date": "2026-01-19", "close": 0.033, "volume": 218702.0}, {"date": "2026-01-20", "close": 0.033, "volume": 97148.0}, {"date": "2026-01-21", "close": 0.033, "volume": 140900.0}, {"date": "2026-01-22", "close": 0.033, "volume": 90000.0}, {"date": "2026-01-23", "close": 0.037, "volume": 60050.0}, {"date": "2026-01-27", "close": 0.035, "volume": 35916.0}, {"date": "2026-01-28", "close": 0.035, "volume": 30962.0}, {"date": "2026-01-29", "close": 0.037, "volume": 216.0}, {"date": "2026-01-30", "close": 0.036, "volume": 27750.0}, {"date": "2026-02-05", "close": 0.036, "volume": 1363.0}, {"date": "2026-02-10", "close": 0.035, "volume": 19651.0}, {"date": "2026-02-11", "close": 0.035, "volume": 4302.0}, {"date": "2026-02-12", "close": 0.034, "volume": 4700.0}, {"date": "2026-02-13", "close": 0.034, "volume": 2500.0}, {"date": "2026-02-16", "close": 0.035, "volume": 7500.0}, {"date": "2026-02-17", "close": 0.034, "volume": 77908.0}, {"date": "2026-02-18", "close": 0.034, "volume": 5364.0}, {"date": "2026-02-19", "close": 0.028, "volume": 453528.0}, {"date": "2026-02-20", "close": 0.031, "volume": 370517.0}, {"date": "2026-02-26", "close": 0.027, "volume": 200313.0}, {"date": "2026-02-27", "close": 0.028, "volume": 3059.0}, {"date": "2026-03-02", "close": 0.029, "volume": 67558.0}, {"date": "2026-03-03", "close": 0.028, "volume": 3027.0}, {"date": "2026-03-04", "close": 0.029, "volume": 4481.0}, {"date": "2026-03-05", "close": 0.03, "volume": 177812.0}, {"date": "2026-03-06", "close": 0.031, "volume": 58500.0}, {"date": "2026-03-09", "close": 0.03, "volume": 5500.0}, {"date": "2026-03-10", "close": 0.028, "volume": 36159.0}, {"date": "2026-03-12", "close": 0.028, "volume": 9000.0}, {"date": "2026-03-17", "close": 0.027, "volume": 20000.0}, {"date": "2026-03-20", "close": 0.025, "volume": 33333.0}, {"date": "2026-03-23", "close": 0.027, "volume": 70243.0}, {"date": "2026-03-24", "close": 0.026, "volume": 414.0}, {"date": "2026-03-25", "close": 0.026, "volume": 532588.0}, {"date": "2026-03-26", "close": 0.026, "volume": 599968.0}, {"date": "2026-04-07", "close": 0.025, "volume": 22000.0}, {"date": "2026-04-09", "close": 0.025, "volume": 118540.0}, {"date": "2026-04-14", "close": 0.023, "volume": 20315.0}, {"date": "2026-04-17", "close": 0.023, "volume": 13406.0}, {"date": "2026-04-20", "close": 0.023, "volume": 532905.0}, {"date": "2026-04-22", "close": 0.025, "volume": 1371110.0}, {"date": "2026-04-29", "close": 0.024, "volume": 26996.0}, {"date": "2026-04-30", "close": 0.021, "volume": 83165.0}, {"date": "2026-05-01", "close": 0.02, "volume": 68561.0}, {"date": "2026-05-05", "close": 0.02, "volume": 972.0}, {"date": "2026-05-08", "close": 0.019, "volume": 962461.0}, {"date": "2026-05-11", "close": 0.023, "volume": 535387.0}, {"date": "2026-05-14", "close": 0.022, "volume": 76814.0}, {"date": "2026-05-15", "close": 0.021, "volume": 85417.0}, {"date": "2026-05-18", "close": 0.021, "volume": 476190.0}, {"date": "2026-05-20", "close": 0.021, "volume": 117030.0}, {"date": "2026-05-25", "close": 0.022, "volume": 28455.0}, {"date": "2026-05-26", "close": 0.021, "volume": 23335.0}, {"date": "2026-05-27", "close": 0.024, "volume": 705268.0}, {"date": "2026-05-29", "close": 0.025, "volume": 1233625.0}, {"date": "2026-06-01", "close": 0.025, "volume": 13.0}, {"date": "2026-06-04", "close": 0.0215, "volume": 115050.0}, {"date": "2026-06-05", "close": 0.02, "volume": 250000.0}, {"date": "2026-06-09", "close": 0.019, "volume": 746019.0}, {"date": "2026-06-10", "close": 0.019, "volume": 388945.0}, {"date": "2026-06-11", "close": 0.017, "volume": 8538.0}, {"date": "2026-06-12", "close": 0.018, "volume": 252960.0}, {"date": "2026-06-15", "close": 0.019, "volume": 78797.0}, {"date": "2026-06-16", "close": 0.019, "volume": 5758.0}, {"date": "2026-06-17", "close": 0.017, "volume": 59232.0}, {"date": "2026-06-18", "close": 0.018, "volume": 24242.0}, {"date": "2026-06-19", "close": 0.017, "volume": 70000.0}, {"date": "2026-06-22", "close": 0.016, "volume": 218240.0}, {"date": "2026-06-23", "close": 0.016, "volume": 19607.0}, {"date": "2026-06-24", "close": 0.016, "volume": 54860.0}, {"date": "2026-06-25", "close": 0.017, "volume": 280703.0}, {"date": "2026-06-26", "close": 0.016, "volume": 11037.0}, {"date": "2026-06-29", "close": 0.015, "volume": 570277.0}, {"date": "2026-06-30", "close": 0.015, "volume": 137972.0}, {"date": "2026-07-01", "close": 0.016, "volume": 10000.0}, {"date": "2026-07-07", "close": 0.017, "volume": 120000.0}, {"date": "2026-07-08", "close": 0.017, "volume": 327546.0}, {"date": "2026-07-10", "close": 0.017, "volume": 5000.0}, {"date": "2026-07-13", "close": 0.018, "volume": 16851.0}, {"date": "2026-07-14", "close": 0.017, "volume": 2648.0}, {"date": "2026-07-15", "close": 0.019, "volume": 1325112.0}, {"date": "2026-07-16", "close": 0.019, "volume": 28000.0}, {"date": "2026-07-20", "close": 0.019, "volume": 1602.0}, {"date": "2026-07-21", "close": 0.019, "volume": 208608.0}, {"date": "2026-07-27", "close": 0.018, "volume": 175176.0}, {"date": "2026-07-29", "close": 0.016, "volume": 5143.0}, {"date": "2026-07-30", "close": 0.017, "volume": 180000.0}, {"date": "2026-07-31", "close": 0.016, "volume": 44857.0}, {"date": "2026-08-03", "close": 0.015, "volume": 38926.0}, {"date": "2026-08-04", "close": 0.017, "volume": 546242.0}, {"date": "2026-08-05", "close": 0.017, "volume": 610582.0}, {"date": "2026-08-17", "close": 0.015, "volume": 197074.0}, {"date": "2026-08-18", "close": 0.015, "volume": 837098.0}, {"date": "2026-08-19", "close": 0.014, "volume": 6849.0}, {"date": "2026-08-20", "close": 0.015, "volume": 687483.0}, {"date": "2026-08-24", "close": 0.014, "volume": 215000.0}, {"date": "2026-08-25", "close": 0.014, "volume": 500000.0}, {"date": "2026-08-27", "close": 0.014, "volume": 144513.0}, {"date": "2026-08-31", "close": 0.014, "volume": 1077939.0}, {"date": "2026-09-01", "close": 0.014, "volume": 600.0}, {"date": "2026-09-07", "close": 0.014, "volume": 275491.0}], "refreshing": true}