{"ticker": "OLY", "overview": {"name": "Olympio Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OLY", "has_prices": true, "as_of": "2026-09-07", "last": 0.044, "prev_close": 0.044, "change": 0.0, "change_pct": 0.0, "session_volume": 2231.0, "vwap_5": 0.041055878653141864, "vwap_20": 0.039518549649073136, "vwap_60": 0.042057608541021696, "vwap_250": 0.0708039610112767, "high_52w": 0.081, "low_52w": 0.036, "avg_volume_20": 97677.05, "sessions": 400, "market_cap": {"value": 8499559.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152383", "src": "ASX", "ticker": "OLY", "cik": "", "company": "Olympio Metals Limited", "company_raw": "Olympio Metals Limited", "who": "Simon Andrew", "who_key": "Simon Andrew", "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": "Boardroom paperwork: Simon Andrew changes a holding in OLY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152383", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "ASX-03152370", "src": "ASX", "ticker": "OLY", "cik": "", "company": "Olympio Metals Limited", "company_raw": "Olympio Metals Limited", "who": "Sean Delaney", "who_key": "Sean Delaney", "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": "Sean Delaney files a director's interest notice on OLY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152370", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "ASX-03152369", "src": "ASX", "ticker": "OLY", "cik": "", "company": "Olympio Metals Limited", "company_raw": "Olympio Metals Limited", "who": "Aidan Platel", "who_key": "Aidan Platel", "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": "Aidan Platel just moved their OLY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152369", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28301}, {"id": "ASX-03136911", "src": "ASX", "ticker": "OLY", "cik": "", "company": "Olympio Metals Limited", "company_raw": "Olympio Metals 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": "Boardroom paperwork: A director changes a holding in OLY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136911", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "ASX-03136910", "src": "ASX", "ticker": "OLY", "cik": "", "company": "Olympio Metals Limited", "company_raw": "Olympio Metals Limited", "who": "Sean Delaney", "who_key": "Sean Delaney", "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": "Sean Delaney files a director's interest notice on OLY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136910", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "ASX-03136909", "src": "ASX", "ticker": "OLY", "cik": "", "company": "Olympio Metals Limited", "company_raw": "Olympio Metals Limited", "who": "Aidan Platel", "who_key": "Aidan Platel", "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": "Boardroom paperwork: Aidan Platel changes a holding in OLY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136909", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80141}, {"id": "ASX-03117645", "src": "ASX", "ticker": "OLY", "cik": "", "company": "Olympio Metals Limited", "company_raw": "Olympio Metals Ltd", "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": "OLY: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117645", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147821}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Aidan Platel", "notice_type": "3Y", "direct_shares": 350000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148310-6A1349207", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John \u201cSean\u201d Delaney", "notice_type": "3Y", "direct_shares": 3017778.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148311-6A1349209", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Andrew", "notice_type": "3Y", "direct_shares": 750000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148324-6A1349210", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John \u201cSean\u201d Delaney", "notice_type": "3Y", "direct_shares": 3000000.0, "indirect_shares": 588888.0, "indirect_account": "Name of entity Olympio Metals Limited", "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113660-6A1335137", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Delaney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-30", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Gray", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-16", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Andrew", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-16", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Delaney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-16", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aidan Platel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-16", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Wakefield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-11", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Silver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-10", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Silver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-05", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Silver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-02", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Corbett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-02", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Whitehead", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-25", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Silver", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-25", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Edwardes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-18", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Wakefield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-17", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Wakefield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-16", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Edwardes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-09", "source_url": "https://www.marketindex.com.au/asx/oly", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Wakefield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-25", "source_url": "https://www.marketindex.com.au/asx/oly", "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": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/oly", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/oly", "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/oly", "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/oly", "needs_ocr": 0}], "directors": [{"name": "Simon Andrew", "first_seen": "2022-05-16", "last_seen": "2026-10-14", "status": "current", "notices": 2}, {"name": "John \u201cSean\u201d Delaney", "first_seen": "2026-07-23", "last_seen": "2026-10-14", "status": "current", "notices": 2}, {"name": "Aidan Platel", "first_seen": "2022-05-16", "last_seen": "2026-10-14", "status": "current", "notices": 2}, {"name": "C. Edwardes", "first_seen": "2018-07-09", "last_seen": "2019-02-18", "status": "past", "notices": 2}, {"name": "A. Whitehead", "first_seen": "2019-02-25", "last_seen": "2019-02-25", "status": "past", "notices": 1}, {"name": "J. Corbett", "first_seen": "2019-06-02", "last_seen": "2019-06-02", "status": "past", "notices": 1}, {"name": "S. Silver", "first_seen": "2019-02-25", "last_seen": "2019-06-10", "status": "past", "notices": 4}, {"name": "S. Wakefield", "first_seen": "2018-06-25", "last_seen": "2019-06-11", "status": "past", "notices": 4}, {"name": "Peter Gray", "first_seen": "2022-05-16", "last_seen": "2022-05-16", "status": "past", "notices": 1}, {"name": "Sean Delaney", "first_seen": "2022-05-16", "last_seen": "2022-09-30", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155227-6A1352380"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Application for quotation of securities - OLY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151123-6A1350418"}, {"date": "2026-10-19", "form": "Progress Report", "title": "High Priority Nexus Target Identified at Jacknife Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150246-6A1350072"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Simon Andrew", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148324-6A1349210"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Sean Delaney", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148311-6A1349209"}], "performance": {"ticker": "OLY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-09-12", "close": 0.155, "volume": 3347483.0}, {"date": "2017-09-13", "close": 0.14, "volume": 1231212.0}, {"date": "2017-09-14", "close": 0.14, "volume": 952293.0}, {"date": "2017-09-15", "close": 0.16, "volume": 916801.0}, {"date": "2017-09-18", "close": 0.15, "volume": 554418.0}, {"date": "2017-09-19", "close": 0.15, "volume": 278892.0}, {"date": "2017-09-20", "close": 0.135, "volume": 295857.0}, {"date": "2017-09-21", "close": 0.14, "volume": 421779.0}, {"date": "2017-09-22", "close": 0.135, "volume": 110000.0}, {"date": "2017-09-25", "close": 0.13, "volume": 627284.0}, {"date": "2017-09-26", "close": 0.13, "volume": 812208.0}, {"date": "2017-09-27", "close": 0.13, "volume": 137980.0}, {"date": "2017-09-28", "close": 0.13, "volume": 22860.0}, {"date": "2017-09-29", "close": 0.13, "volume": 198885.0}, {"date": "2017-10-02", "close": 0.125, "volume": 112534.0}, {"date": "2017-10-03", "close": 0.12, "volume": 249500.0}, {"date": "2017-10-04", "close": 0.125, "volume": 71333.0}, {"date": "2017-10-05", "close": 0.125, "volume": 17667.0}, {"date": "2017-10-06", "close": 0.13, "volume": 150000.0}, {"date": "2017-10-09", "close": 0.125, "volume": 184606.0}, {"date": "2017-10-10", "close": 0.12, "volume": 132000.0}, {"date": "2017-10-11", "close": 0.115, "volume": 321443.0}, {"date": "2017-10-12", "close": 0.105, "volume": 2002986.0}, {"date": "2017-10-13", "close": 0.099, "volume": 614224.0}, {"date": "2017-10-16", "close": 0.099, "volume": 500000.0}, {"date": "2017-10-17", "close": 0.105, "volume": 499246.0}, {"date": "2017-10-18", "close": 0.105, "volume": 234596.0}, {"date": "2017-10-19", "close": 0.12, "volume": 198073.0}, {"date": "2017-10-20", "close": 0.125, "volume": 177676.0}, {"date": "2017-10-23", "close": 0.13, "volume": 8997.0}, {"date": "2017-10-24", "close": 0.115, "volume": 195500.0}, {"date": "2017-10-25", "close": 0.11, "volume": 248293.0}, {"date": "2017-10-26", "close": 0.11, "volume": 136400.0}, {"date": "2017-10-27", "close": 0.115, "volume": 188500.0}, {"date": "2017-10-30", "close": 0.11, "volume": 69500.0}, {"date": "2017-10-31", "close": 0.115, "volume": 159246.0}, {"date": "2017-11-01", "close": 0.12, "volume": 55754.0}, {"date": "2017-11-02", "close": 0.12, "volume": 110000.0}, {"date": "2017-11-03", "close": 0.12, "volume": 12559.0}, {"date": "2017-11-06", "close": 0.115, "volume": 248500.0}, {"date": "2017-11-07", "close": 0.12, "volume": 212092.0}, {"date": "2017-11-10", "close": 0.11, "volume": 67391.0}, {"date": "2017-11-13", "close": 0.1, "volume": 171627.0}, {"date": "2017-11-14", "close": 0.1, "volume": 117442.0}, {"date": "2017-11-15", "close": 0.1, "volume": 5000.0}, {"date": "2017-11-16", "close": 0.11, "volume": 33919.0}, {"date": "2017-11-17", "close": 0.11, "volume": 43308.0}, {"date": "2017-11-20", "close": 0.11, "volume": 45000.0}, {"date": "2017-11-21", "close": 0.11, "volume": 115709.0}, {"date": "2017-11-22", "close": 0.1, "volume": 70550.0}, {"date": "2017-11-23", "close": 0.099, "volume": 119291.0}, {"date": "2017-11-27", "close": 0.099, "volume": 75000.0}, {"date": "2017-11-28", "close": 0.099, "volume": 93682.0}, {"date": "2017-11-29", "close": 0.099, "volume": 110901.0}, {"date": "2017-11-30", "close": 0.099, "volume": 24577.0}, {"date": "2017-12-01", "close": 0.099, "volume": 50423.0}, {"date": "2017-12-04", "close": 0.1, "volume": 100000.0}, {"date": "2017-12-06", "close": 0.105, "volume": 95000.0}, {"date": "2017-12-08", "close": 0.1, "volume": 488000.0}, {"date": "2017-12-11", "close": 0.099, "volume": 243994.0}, {"date": "2017-12-12", "close": 0.1, "volume": 59792.0}, {"date": "2017-12-13", "close": 0.099, "volume": 80000.0}, {"date": "2017-12-15", "close": 0.099, "volume": 65000.0}, {"date": "2017-12-19", "close": 0.089, "volume": 229217.0}, {"date": "2017-12-20", "close": 0.089, "volume": 25000.0}, {"date": "2017-12-21", "close": 0.086, "volume": 70088.0}, {"date": "2017-12-22", "close": 0.09, "volume": 140734.0}, {"date": "2017-12-27", "close": 0.09, "volume": 62500.0}, {"date": "2017-12-28", "close": 0.094, "volume": 21060.0}, {"date": "2018-01-02", "close": 0.088, "volume": 58426.0}, {"date": "2018-01-03", "close": 0.09, "volume": 104500.0}, {"date": "2018-01-04", "close": 0.097, "volume": 301222.0}, {"date": "2018-01-08", "close": 0.09, "volume": 71655.0}, {"date": "2018-01-10", "close": 0.09, "volume": 7645.0}, {"date": "2018-01-11", "close": 0.086, "volume": 100000.0}, {"date": "2018-01-12", "close": 0.087, "volume": 20000.0}, {"date": "2018-01-15", "close": 0.09, "volume": 283250.0}, {"date": "2018-01-16", "close": 0.09, "volume": 131628.0}, {"date": "2018-01-17", "close": 0.09, "volume": 47400.0}, {"date": "2018-01-18", "close": 0.1, "volume": 176535.0}, {"date": "2018-01-19", "close": 0.09, "volume": 620269.0}, {"date": "2018-01-24", "close": 0.095, "volume": 241955.0}, {"date": "2018-01-25", "close": 0.095, "volume": 17776.0}, {"date": "2018-01-29", "close": 0.092, "volume": 45000.0}, {"date": "2018-01-30", "close": 0.09, "volume": 70000.0}, {"date": "2018-01-31", "close": 0.09, "volume": 77500.0}, {"date": "2018-02-02", "close": 0.09, "volume": 25000.0}, {"date": "2018-02-05", "close": 0.085, "volume": 244767.0}, {"date": "2018-02-06", "close": 0.078, "volume": 135250.0}, {"date": "2018-02-07", "close": 0.079, "volume": 10000.0}, {"date": "2018-02-08", "close": 0.079, "volume": 39000.0}, {"date": "2018-02-09", "close": 0.077, "volume": 11650.0}, {"date": "2018-02-12", "close": 0.086, "volume": 6977.0}, {"date": "2018-02-13", "close": 0.08, "volume": 77.0}, {"date": "2018-02-14", "close": 0.078, "volume": 80869.0}, {"date": "2018-02-20", "close": 0.075, "volume": 69350.0}, {"date": "2018-02-23", "close": 0.075, "volume": 127912.0}, {"date": "2018-02-27", "close": 0.078, "volume": 43636.0}, {"date": "2018-03-01", "close": 0.07, "volume": 25633.0}, {"date": "2018-03-02", "close": 0.06, "volume": 202500.0}, {"date": "2018-03-05", "close": 0.062, "volume": 198781.0}, {"date": "2018-03-06", "close": 0.06, "volume": 135363.0}, {"date": "2018-03-07", "close": 0.058, "volume": 202591.0}, {"date": "2018-03-08", "close": 0.058, "volume": 1000.0}, {"date": "2018-03-09", "close": 0.056, "volume": 48759.0}, {"date": "2018-03-12", "close": 0.053, "volume": 378367.0}, {"date": "2018-03-16", "close": 0.051, "volume": 57986.0}, {"date": "2018-03-19", "close": 0.05, "volume": 110000.0}, {"date": "2018-03-20", "close": 0.05, "volume": 100000.0}, {"date": "2018-03-21", "close": 0.05, "volume": 35018.0}, {"date": "2018-03-23", "close": 0.05, "volume": 20000.0}, {"date": "2018-03-26", "close": 0.05, "volume": 50000.0}, {"date": "2018-03-29", "close": 0.043, "volume": 811382.0}, {"date": "2018-04-03", "close": 0.056, "volume": 878978.0}, {"date": "2018-04-04", "close": 0.076, "volume": 1672065.0}, {"date": "2018-04-05", "close": 0.063, "volume": 1084573.0}, {"date": "2018-04-06", "close": 0.051, "volume": 548058.0}, {"date": "2018-04-09", "close": 0.052, "volume": 225224.0}, {"date": "2018-04-10", "close": 0.05, "volume": 115135.0}, {"date": "2018-04-11", "close": 0.05, "volume": 463000.0}, {"date": "2018-04-12", "close": 0.054, "volume": 171999.0}, {"date": "2018-04-13", "close": 0.055, "volume": 60924.0}, {"date": "2018-04-16", "close": 0.059, "volume": 180278.0}, {"date": "2018-04-17", "close": 0.073, "volume": 308750.0}, {"date": "2018-04-20", "close": 0.068, "volume": 100000.0}, {"date": "2018-04-23", "close": 0.062, "volume": 273342.0}, {"date": "2018-04-24", "close": 0.06, "volume": 727902.0}, {"date": "2018-04-27", "close": 0.054, "volume": 234067.0}, {"date": "2018-04-30", "close": 0.053, "volume": 142303.0}, {"date": "2018-05-01", "close": 0.05, "volume": 193000.0}, {"date": "2018-05-02", "close": 0.05, "volume": 100000.0}, {"date": "2018-05-03", "close": 0.05, "volume": 194338.0}, {"date": "2018-05-04", "close": 0.049, "volume": 460000.0}, {"date": "2018-05-07", "close": 0.048, "volume": 459800.0}, {"date": "2018-05-08", "close": 0.043, "volume": 205036.0}, {"date": "2018-05-09", "close": 0.042, "volume": 122688.0}, {"date": "2018-05-10", "close": 0.043, "volume": 566818.0}, {"date": "2018-05-11", "close": 0.04, "volume": 80000.0}, {"date": "2018-05-15", "close": 0.04, "volume": 4803.0}, {"date": "2018-05-16", "close": 0.042, "volume": 895000.0}, {"date": "2018-05-18", "close": 0.038, "volume": 115000.0}, {"date": "2018-05-21", "close": 0.037, "volume": 108114.0}, {"date": "2018-05-22", "close": 0.037, "volume": 256223.0}, {"date": "2018-05-23", "close": 0.037, "volume": 372596.0}, {"date": "2018-05-24", "close": 0.036, "volume": 130000.0}, {"date": "2018-05-25", "close": 0.036, "volume": 125000.0}, {"date": "2018-05-28", "close": 0.033, "volume": 420105.0}, {"date": "2018-05-29", "close": 0.033, "volume": 4550.0}, {"date": "2018-05-30", "close": 0.03, "volume": 344000.0}, {"date": "2018-05-31", "close": 0.028, "volume": 455483.0}, {"date": "2018-06-01", "close": 0.026, "volume": 1873320.0}, {"date": "2018-06-04", "close": 0.027, "volume": 50000.0}, {"date": "2018-06-05", "close": 0.032, "volume": 550666.0}, {"date": "2018-06-06", "close": 0.032, "volume": 22660.0}, {"date": "2018-06-07", "close": 0.033, "volume": 10000.0}, {"date": "2018-06-08", "close": 0.031, "volume": 243477.0}, {"date": "2018-06-12", "close": 0.031, "volume": 359703.0}, {"date": "2018-06-13", "close": 0.03, "volume": 150000.0}, {"date": "2018-06-14", "close": 0.03, "volume": 200949.0}, {"date": "2018-06-15", "close": 0.027, "volume": 111000.0}, {"date": "2018-06-18", "close": 0.027, "volume": 280000.0}, {"date": "2018-06-19", "close": 0.031, "volume": 120000.0}, {"date": "2018-06-21", "close": 0.03, "volume": 485000.0}, {"date": "2018-06-22", "close": 0.027, "volume": 100000.0}, {"date": "2018-06-25", "close": 0.031, "volume": 418507.0}, {"date": "2018-06-26", "close": 0.033, "volume": 1816860.0}, {"date": "2018-06-27", "close": 0.033, "volume": 35999.0}, {"date": "2018-06-28", "close": 0.032, "volume": 76500.0}, {"date": "2018-06-29", "close": 0.031, "volume": 563284.0}, {"date": "2018-07-03", "close": 0.031, "volume": 65000.0}, {"date": "2018-07-04", "close": 0.039, "volume": 690001.0}, {"date": "2018-07-05", "close": 0.039, "volume": 135622.0}, {"date": "2018-07-06", "close": 0.038, "volume": 371488.0}, {"date": "2018-07-09", "close": 0.042, "volume": 351765.0}, {"date": "2018-07-10", "close": 0.045, "volume": 219858.0}, {"date": "2018-07-11", "close": 0.044, "volume": 30000.0}, {"date": "2018-07-12", "close": 0.044, "volume": 218000.0}, {"date": "2018-07-13", "close": 0.047, "volume": 239132.0}, {"date": "2018-07-16", "close": 0.048, "volume": 300000.0}, {"date": "2018-07-18", "close": 0.05, "volume": 110000.0}, {"date": "2018-07-19", "close": 0.045, "volume": 52000.0}, {"date": "2018-07-25", "close": 0.04, "volume": 20000.0}, {"date": "2018-07-27", "close": 0.04, "volume": 472383.0}, {"date": "2018-07-30", "close": 0.045, "volume": 148817.0}, {"date": "2018-07-31", "close": 0.042, "volume": 60220.0}, {"date": "2018-08-01", "close": 0.035, "volume": 446545.0}, {"date": "2018-08-03", "close": 0.033, "volume": 453911.0}, {"date": "2018-08-06", "close": 0.032, "volume": 437834.0}, {"date": "2018-08-08", "close": 0.036, "volume": 99000.0}, {"date": "2018-08-09", "close": 0.038, "volume": 13184.0}, {"date": "2018-08-10", "close": 0.031, "volume": 168252.0}, {"date": "2018-08-13", "close": 0.032, "volume": 367923.0}, {"date": "2018-08-15", "close": 0.032, "volume": 20000.0}, {"date": "2018-08-16", "close": 0.03, "volume": 357000.0}, {"date": "2018-08-20", "close": 0.029, "volume": 17500.0}, {"date": "2018-08-21", "close": 0.028, "volume": 166069.0}, {"date": "2018-08-22", "close": 0.03, "volume": 80000.0}, {"date": "2018-08-23", "close": 0.033, "volume": 3000.0}, {"date": "2018-08-27", "close": 0.035, "volume": 40700.0}, {"date": "2018-08-28", "close": 0.031, "volume": 120534.0}, {"date": "2018-08-29", "close": 0.028, "volume": 428430.0}, {"date": "2018-08-30", "close": 0.029, "volume": 166000.0}, {"date": "2018-09-03", "close": 0.027, "volume": 388266.0}, {"date": "2018-09-04", "close": 0.029, "volume": 50000.0}, {"date": "2018-09-05", "close": 0.028, "volume": 10000.0}, {"date": "2018-09-06", "close": 0.027, "volume": 242799.0}, {"date": "2018-09-07", "close": 0.027, "volume": 550000.0}, {"date": "2018-09-10", "close": 0.026, "volume": 115000.0}, {"date": "2018-09-13", "close": 0.026, "volume": 177338.0}, {"date": "2018-09-14", "close": 0.028, "volume": 66500.0}, {"date": "2018-09-17", "close": 0.028, "volume": 20000.0}, {"date": "2018-09-19", "close": 0.028, "volume": 251014.0}, {"date": "2018-09-20", "close": 0.028, "volume": 100000.0}, {"date": "2018-09-21", "close": 0.027, "volume": 163636.0}, {"date": "2018-09-24", "close": 0.027, "volume": 10000.0}, {"date": "2018-09-25", "close": 0.026, "volume": 122727.0}, {"date": "2018-09-26", "close": 0.025, "volume": 1210487.0}, {"date": "2018-09-27", "close": 0.026, "volume": 219256.0}, {"date": "2018-09-28", "close": 0.026, "volume": 3541.0}, {"date": "2018-10-02", "close": 0.028, "volume": 395900.0}, {"date": "2018-10-03", "close": 0.033, "volume": 721597.0}, {"date": "2018-10-04", "close": 0.028, "volume": 707847.0}, {"date": "2018-10-05", "close": 0.026, "volume": 623750.0}, {"date": "2018-10-08", "close": 0.024, "volume": 239432.0}, {"date": "2018-10-11", "close": 0.023, "volume": 50000.0}, {"date": "2018-10-12", "close": 0.021, "volume": 44000.0}, {"date": "2018-10-17", "close": 0.022, "volume": 39120.0}, {"date": "2018-10-22", "close": 0.021, "volume": 75000.0}, {"date": "2018-10-23", "close": 0.024, "volume": 50000.0}, {"date": "2018-10-24", "close": 0.025, "volume": 191718.0}, {"date": "2018-10-30", "close": 0.027, "volume": 300000.0}, {"date": "2018-10-31", "close": 0.027, "volume": 277405.0}, {"date": "2018-11-06", "close": 0.026, "volume": 37000.0}, {"date": "2018-11-09", "close": 0.026, "volume": 55000.0}, {"date": "2018-11-12", "close": 0.028, "volume": 133000.0}, {"date": "2018-11-13", "close": 0.025, "volume": 200000.0}, {"date": "2018-11-19", "close": 0.023, "volume": 520000.0}, {"date": "2018-11-20", "close": 0.021, "volume": 421157.0}, {"date": "2018-11-21", "close": 0.02, "volume": 651962.0}, {"date": "2018-11-22", "close": 0.021, "volume": 50000.0}, {"date": "2018-11-27", "close": 0.019, "volume": 1022893.0}, {"date": "2018-11-28", "close": 0.019, "volume": 250000.0}, {"date": "2018-11-29", "close": 0.018, "volume": 326850.0}, {"date": "2018-11-30", "close": 0.017, "volume": 752798.0}, {"date": "2018-12-03", "close": 0.019, "volume": 2187740.0}, {"date": "2018-12-04", "close": 0.016, "volume": 2870911.0}, {"date": "2018-12-05", "close": 0.016, "volume": 831264.0}, {"date": "2018-12-06", "close": 0.022, "volume": 40867195.0}, {"date": "2018-12-07", "close": 0.016, "volume": 9488909.0}, {"date": "2018-12-10", "close": 0.014, "volume": 5364729.0}, {"date": "2018-12-11", "close": 0.015, "volume": 2027308.0}, {"date": "2018-12-12", "close": 0.016, "volume": 12405377.0}, {"date": "2018-12-13", "close": 0.014, "volume": 4570421.0}, {"date": "2018-12-14", "close": 0.014, "volume": 995617.0}, {"date": "2018-12-17", "close": 0.014, "volume": 717939.0}, {"date": "2018-12-18", "close": 0.014, "volume": 604390.0}, {"date": "2018-12-19", "close": 0.015, "volume": 579797.0}, {"date": "2018-12-21", "close": 0.014, "volume": 928288.0}, {"date": "2018-12-24", "close": 0.014, "volume": 93754.0}, {"date": "2018-12-27", "close": 0.015, "volume": 77618.0}, {"date": "2018-12-28", "close": 0.015, "volume": 1139092.0}, {"date": "2019-01-03", "close": 0.013, "volume": 1034405.0}, {"date": "2019-01-04", "close": 0.014, "volume": 350000.0}, {"date": "2019-01-07", "close": 0.014, "volume": 81193.0}, {"date": "2019-01-08", "close": 0.015, "volume": 315552.0}, {"date": "2019-01-09", "close": 0.014, "volume": 1711105.0}, {"date": "2019-01-10", "close": 0.013, "volume": 50000.0}, {"date": "2019-01-11", "close": 0.014, "volume": 185979.0}, {"date": "2019-01-14", "close": 0.015, "volume": 3723958.0}, {"date": "2019-01-15", "close": 0.015, "volume": 525000.0}, {"date": "2019-01-16", "close": 0.015, "volume": 1319403.0}, {"date": "2019-01-17", "close": 0.015, "volume": 45000.0}, {"date": "2019-01-18", "close": 0.015, "volume": 34000.0}, {"date": "2019-01-21", "close": 0.014, "volume": 606621.0}, {"date": "2019-01-22", "close": 0.014, "volume": 300000.0}, {"date": "2019-01-23", "close": 0.015, "volume": 1283460.0}, {"date": "2019-01-24", "close": 0.015, "volume": 1809908.0}, {"date": "2019-01-25", "close": 0.015, "volume": 1009754.0}, {"date": "2019-01-29", "close": 0.013, "volume": 2000000.0}, {"date": "2019-01-30", "close": 0.014, "volume": 100000.0}, {"date": "2019-01-31", "close": 0.014, "volume": 3200624.0}, {"date": "2019-02-01", "close": 0.014, "volume": 5354597.0}, {"date": "2019-02-04", "close": 0.013, "volume": 50000.0}, {"date": "2019-02-05", "close": 0.013, "volume": 5466745.0}, {"date": "2019-02-06", "close": 0.012, "volume": 5363937.0}, {"date": "2019-02-07", "close": 0.013, "volume": 1525795.0}, {"date": "2019-02-08", "close": 0.012, "volume": 395138.0}, {"date": "2019-02-11", "close": 0.013, "volume": 2637139.0}, {"date": "2019-02-12", "close": 0.013, "volume": 300000.0}, {"date": "2019-02-13", "close": 0.013, "volume": 451573.0}, {"date": "2019-02-14", "close": 0.013, "volume": 50000.0}, {"date": "2019-02-15", "close": 0.013, "volume": 805905.0}, {"date": "2019-02-18", "close": 0.012, "volume": 536367.0}, {"date": "2019-02-20", "close": 0.012, "volume": 50000.0}, {"date": "2019-02-21", "close": 0.011, "volume": 218785.0}, {"date": "2019-02-22", "close": 0.015, "volume": 28983948.0}, {"date": "2019-02-25", "close": 0.013, "volume": 4721497.0}, {"date": "2019-02-26", "close": 0.014, "volume": 5168945.0}, {"date": "2019-02-27", "close": 0.014, "volume": 203384.0}, {"date": "2019-02-28", "close": 0.014, "volume": 1404101.0}, {"date": "2019-03-01", "close": 0.013, "volume": 533999.0}, {"date": "2019-03-04", "close": 0.013, "volume": 2060184.0}, {"date": "2019-03-05", "close": 0.013, "volume": 233162.0}, {"date": "2019-03-06", "close": 0.013, "volume": 62000.0}, {"date": "2019-03-07", "close": 0.012, "volume": 5000.0}, {"date": "2019-03-08", "close": 0.015, "volume": 3686589.0}, {"date": "2019-03-11", "close": 0.014, "volume": 390000.0}, {"date": "2019-03-12", "close": 0.013, "volume": 1449315.0}, {"date": "2019-03-13", "close": 0.013, "volume": 1489221.0}, {"date": "2019-03-14", "close": 0.013, "volume": 1223692.0}, {"date": "2019-03-15", "close": 0.016, "volume": 7738380.0}, {"date": "2019-03-18", "close": 0.017, "volume": 31584533.0}, {"date": "2019-03-19", "close": 0.023, "volume": 61483266.0}, {"date": "2019-03-20", "close": 0.027, "volume": 87600706.0}, {"date": "2019-03-21", "close": 0.029, "volume": 86108549.0}, {"date": "2019-03-22", "close": 0.028, "volume": 64766912.0}, {"date": "2019-03-25", "close": 0.033, "volume": 67619061.0}, {"date": "2019-03-26", "close": 0.031, "volume": 35888122.0}, {"date": "2019-03-27", "close": 0.03, "volume": 31542538.0}, {"date": "2019-03-28", "close": 0.026, "volume": 17158525.0}, {"date": "2019-03-29", "close": 0.025, "volume": 7245937.0}, {"date": "2019-04-01", "close": 0.026, "volume": 9714517.0}, {"date": "2019-04-02", "close": 0.03, "volume": 14149577.0}, {"date": "2019-04-03", "close": 0.033, "volume": 43071323.0}, {"date": "2019-04-04", "close": 0.035, "volume": 33202709.0}, {"date": "2019-04-05", "close": 0.033, "volume": 39284292.0}, {"date": "2019-04-08", "close": 0.033, "volume": 11949374.0}, {"date": "2019-04-09", "close": 0.038, "volume": 48279171.0}, {"date": "2019-04-10", "close": 0.036, "volume": 45245112.0}, {"date": "2019-04-11", "close": 0.036, "volume": 20805070.0}, {"date": "2019-04-12", "close": 0.04, "volume": 28146031.0}, {"date": "2019-04-15", "close": 0.037, "volume": 12166424.0}, {"date": "2019-04-16", "close": 0.04, "volume": 14702137.0}, {"date": "2019-04-17", "close": 0.04, "volume": 22624525.0}, {"date": "2019-04-24", "close": 0.043, "volume": 38754223.0}, {"date": "2019-04-26", "close": 0.043, "volume": 8677964.0}, {"date": "2019-04-29", "close": 0.039, "volume": 13930723.0}, {"date": "2019-04-30", "close": 0.035, "volume": 21697901.0}, {"date": "2019-05-01", "close": 0.033, "volume": 37501205.0}, {"date": "2019-05-02", "close": 0.032, "volume": 9975184.0}, {"date": "2019-05-03", "close": 0.036, "volume": 19945531.0}, {"date": "2019-05-06", "close": 0.035, "volume": 18672053.0}, {"date": "2019-05-07", "close": 0.033, "volume": 11327629.0}, {"date": "2019-05-08", "close": 0.035, "volume": 4322928.0}, {"date": "2019-05-09", "close": 0.033, "volume": 2512911.0}, {"date": "2019-05-10", "close": 0.033, "volume": 2730432.0}, {"date": "2019-05-13", "close": 0.03, "volume": 11962690.0}, {"date": "2019-05-14", "close": 0.033, "volume": 5332592.0}, {"date": "2019-05-15", "close": 0.034, "volume": 7670584.0}, {"date": "2019-05-16", "close": 0.035, "volume": 6690566.0}, {"date": "2019-05-17", "close": 0.035, "volume": 9280912.0}, {"date": "2019-05-20", "close": 0.035, "volume": 3881044.0}, {"date": "2019-05-21", "close": 0.036, "volume": 15848332.0}, {"date": "2019-05-22", "close": 0.038, "volume": 21267539.0}, {"date": "2019-05-23", "close": 0.039, "volume": 22218967.0}, {"date": "2019-05-24", "close": 0.041, "volume": 11929834.0}, {"date": "2019-05-29", "close": 0.043, "volume": 29301109.0}, {"date": "2019-05-30", "close": 0.046, "volume": 21452986.0}, {"date": "2019-05-31", "close": 0.042, "volume": 14299019.0}, {"date": "2019-06-03", "close": 0.039, "volume": 10828965.0}, {"date": "2019-06-04", "close": 0.038, "volume": 19155075.0}, {"date": "2019-06-05", "close": 0.038, "volume": 9031609.0}, {"date": "2019-06-06", "close": 0.038, "volume": 3435087.0}, {"date": "2019-06-07", "close": 0.038, "volume": 3495265.0}, {"date": "2019-06-11", "close": 0.042, "volume": 8463847.0}, {"date": "2019-06-12", "close": 0.041, "volume": 4649183.0}, {"date": "2019-06-13", "close": 0.045, "volume": 8215679.0}, {"date": "2019-06-14", "close": 0.05, "volume": 48861754.0}, {"date": "2019-06-17", "close": 0.055, "volume": 30822385.0}, {"date": "2019-06-18", "close": 0.046, "volume": 31056147.0}, {"date": "2019-06-19", "close": 0.043, "volume": 19748330.0}, {"date": "2019-06-20", "close": 0.044, "volume": 6412715.0}, {"date": "2019-06-21", "close": 0.049, "volume": 6199440.0}, {"date": "2019-06-24", "close": 0.049, "volume": 10123800.0}, {"date": "2019-06-25", "close": 0.049, "volume": 25400887.0}, {"date": "2019-06-26", "close": 0.048, "volume": 9391232.0}, {"date": "2019-06-27", "close": 0.05, "volume": 2344833.0}, {"date": "2019-06-28", "close": 0.047, "volume": 2418883.0}, {"date": "2019-07-01", "close": 0.049, "volume": 1526999.0}, {"date": "2019-07-02", "close": 0.047, "volume": 2260292.0}, {"date": "2019-07-03", "close": 0.051, "volume": 3406744.0}, {"date": "2019-07-04", "close": 0.052, "volume": 5121796.0}, {"date": "2019-07-05", "close": 0.056, "volume": 4671502.0}, {"date": "2019-07-08", "close": 0.056, "volume": 6889265.0}, {"date": "2019-07-09", "close": 0.062, "volume": 15389557.0}, {"date": "2019-07-10", "close": 0.067, "volume": 9279283.0}, {"date": "2019-07-11", "close": 0.06, "volume": 7147122.0}, {"date": "2019-07-12", "close": 0.064, "volume": 7987185.0}, {"date": "2019-07-15", "close": 0.06, "volume": 3654054.0}, {"date": "2019-07-16", "close": 0.061, "volume": 4185933.0}, {"date": "2019-07-17", "close": 0.056, "volume": 8643312.0}, {"date": "2019-07-18", "close": 0.058, "volume": 3423523.0}, {"date": "2019-07-19", "close": 0.061, "volume": 1715985.0}, {"date": "2019-07-22", "close": 0.06, "volume": 2064039.0}, {"date": "2019-07-23", "close": 0.06, "volume": 1238816.0}, {"date": "2019-07-24", "close": 0.062, "volume": 1594465.0}, {"date": "2019-07-25", "close": 0.061, "volume": 7549340.0}, {"date": "2019-07-26", "close": 0.061, "volume": 14529351.0}, {"date": "2019-07-29", "close": 0.063, "volume": 2137872.0}, {"date": "2019-07-30", "close": 0.072, "volume": 8761337.0}, {"date": "2019-07-31", "close": 0.067, "volume": 10877608.0}, {"date": "2019-08-01", "close": 0.078, "volume": 17219562.0}, {"date": "2019-08-06", "close": 0.084, "volume": 68271734.0}, {"date": "2019-08-07", "close": 0.073, "volume": 28652638.0}, {"date": "2019-08-08", "close": 0.079, "volume": 9429537.0}, {"date": "2019-08-09", "close": 0.074, "volume": 8920875.0}, {"date": "2019-08-12", "close": 0.074, "volume": 7548000.0}, {"date": "2019-08-13", "close": 0.075, "volume": 4784181.0}, {"date": "2019-08-14", "close": 0.081, "volume": 19860959.0}, {"date": "2019-08-15", "close": 0.073, "volume": 14725378.0}, {"date": "2019-08-16", "close": 0.07, "volume": 6743763.0}, {"date": "2019-08-19", "close": 0.066, "volume": 11180394.0}, {"date": "2019-08-20", "close": 0.071, "volume": 10379482.0}, {"date": "2019-08-21", "close": 0.067, "volume": 5983517.0}, {"date": "2019-08-22", "close": 0.065, "volume": 5593782.0}, {"date": "2019-08-23", "close": 0.065, "volume": 2435774.0}, {"date": "2019-08-26", "close": 0.062, "volume": 3205469.0}, {"date": "2019-08-27", "close": 0.063, "volume": 3603909.0}, {"date": "2019-08-28", "close": 0.066, "volume": 2842125.0}, {"date": "2019-08-29", "close": 0.063, "volume": 4159823.0}, {"date": "2019-08-30", "close": 0.065, "volume": 2236880.0}, {"date": "2019-09-02", "close": 0.065, "volume": 1687176.0}, {"date": "2019-09-03", "close": 0.054, "volume": 11959081.0}, {"date": "2019-09-04", "close": 0.055, "volume": 14265767.0}, {"date": "2019-09-05", "close": 0.054, "volume": 6769365.0}, {"date": "2019-09-06", "close": 0.06, "volume": 4843459.0}, {"date": "2019-09-09", "close": 0.057, "volume": 2558183.0}, {"date": "2019-09-10", "close": 0.055, "volume": 2862341.0}, {"date": "2019-09-11", "close": 0.057, "volume": 7813265.0}, {"date": "2019-09-12", "close": 0.06, "volume": 14292888.0}, {"date": "2019-09-13", "close": 0.059, "volume": 16467554.0}, {"date": "2019-09-16", "close": 0.06, "volume": 2009206.0}, {"date": "2019-09-17", "close": 0.065, "volume": 6327306.0}, {"date": "2019-09-18", "close": 0.059, "volume": 12058759.0}, {"date": "2019-09-19", "close": 0.061, "volume": 6886977.0}, {"date": "2019-09-20", "close": 0.06, "volume": 2388295.0}, {"date": "2019-09-23", "close": 0.057, "volume": 4707324.0}, {"date": "2019-09-24", "close": 0.059, "volume": 1283963.0}, {"date": "2019-09-25", "close": 0.058, "volume": 1572198.0}, {"date": "2019-09-26", "close": 0.057, "volume": 1719999.0}, {"date": "2019-09-27", "close": 0.057, "volume": 888677.0}, {"date": "2019-09-30", "close": 0.059, "volume": 2783320.0}, {"date": "2019-10-01", "close": 0.06, "volume": 764696.0}, {"date": "2019-10-02", "close": 0.057, "volume": 1551539.0}, {"date": "2019-10-03", "close": 0.059, "volume": 1710334.0}, {"date": "2019-10-04", "close": 0.062, "volume": 3843787.0}, {"date": "2019-10-07", "close": 0.06, "volume": 12096148.0}, {"date": "2019-10-08", "close": 0.058, "volume": 2933487.0}, {"date": "2019-10-09", "close": 0.057, "volume": 5567918.0}, {"date": "2019-10-10", "close": 0.055, "volume": 1630189.0}, {"date": "2019-10-11", "close": 0.058, "volume": 2629799.0}, {"date": "2019-10-14", "close": 0.057, "volume": 821542.0}, {"date": "2019-10-15", "close": 0.057, "volume": 571217.0}, {"date": "2019-10-16", "close": 0.056, "volume": 1987998.0}, {"date": "2019-10-17", "close": 0.053, "volume": 3361885.0}, {"date": "2019-10-18", "close": 0.047, "volume": 8934501.0}, {"date": "2019-10-21", "close": 0.055, "volume": 9970705.0}, {"date": "2019-10-22", "close": 0.057, "volume": 4433195.0}, {"date": "2019-10-23", "close": 0.054, "volume": 2319605.0}, {"date": "2019-10-24", "close": 0.051, "volume": 4089709.0}, {"date": "2019-10-25", "close": 0.052, "volume": 2248425.0}, {"date": "2019-10-28", "close": 0.049, "volume": 7053386.0}, {"date": "2019-10-29", "close": 0.048, "volume": 2084358.0}, {"date": "2019-10-30", "close": 0.047, "volume": 6013789.0}, {"date": "2019-10-31", "close": 0.042, "volume": 11766538.0}, {"date": "2019-11-01", "close": 0.04, "volume": 1867236.0}, {"date": "2019-11-04", "close": 0.04, "volume": 8540925.0}, {"date": "2019-11-05", "close": 0.04, "volume": 1207765.0}, {"date": "2019-11-06", "close": 0.035, "volume": 7785410.0}, {"date": "2019-11-07", "close": 0.039, "volume": 6611339.0}, {"date": "2019-11-08", "close": 0.038, "volume": 6919090.0}, {"date": "2019-11-11", "close": 0.037, "volume": 3359197.0}, {"date": "2019-11-12", "close": 0.032, "volume": 9889688.0}, {"date": "2019-11-13", "close": 0.03, "volume": 2138942.0}, {"date": "2019-11-14", "close": 0.031, "volume": 5804016.0}, {"date": "2022-05-24", "close": 0.2, "volume": 1450467.0}, {"date": "2022-05-25", "close": 0.195, "volume": 224551.0}, {"date": "2022-05-26", "close": 0.19, "volume": 338632.0}, {"date": "2022-05-27", "close": 0.185, "volume": 112843.0}, {"date": "2022-05-30", "close": 0.17, "volume": 237120.0}, {"date": "2022-05-31", "close": 0.17, "volume": 92890.0}, {"date": "2022-06-01", "close": 0.15, "volume": 365474.0}, {"date": "2022-06-02", "close": 0.18, "volume": 96898.0}, {"date": "2022-06-03", "close": 0.17, "volume": 66043.0}, {"date": "2022-06-06", "close": 0.16, "volume": 15048.0}, {"date": "2022-06-07", "close": 0.13, "volume": 175996.0}, {"date": "2022-06-08", "close": 0.15, "volume": 57984.0}, {"date": "2022-06-09", "close": 0.135, "volume": 165752.0}, {"date": "2022-06-10", "close": 0.135, "volume": 8375.0}, {"date": "2022-06-14", "close": 0.13, "volume": 391708.0}, {"date": "2022-06-15", "close": 0.115, "volume": 116488.0}, {"date": "2022-06-16", "close": 0.13, "volume": 6311.0}, {"date": "2022-06-17", "close": 0.125, "volume": 93452.0}, {"date": "2022-06-20", "close": 0.12, "volume": 18140.0}, {"date": "2022-06-21", "close": 0.125, "volume": 9370.0}, {"date": "2022-06-22", "close": 0.115, "volume": 66326.0}, {"date": "2022-06-23", "close": 0.11, "volume": 8800.0}, {"date": "2022-06-24", "close": 0.11, "volume": 14846.0}, {"date": "2022-06-27", "close": 0.115, "volume": 19016.0}, {"date": "2022-06-28", "close": 0.12, "volume": 6363.0}, {"date": "2022-06-29", "close": 0.12, "volume": 27874.0}, {"date": "2022-06-30", "close": 0.115, "volume": 57776.0}, {"date": "2022-07-01", "close": 0.105, "volume": 96859.0}, {"date": "2022-07-05", "close": 0.105, "volume": 474.0}, {"date": "2022-07-08", "close": 0.105, "volume": 136306.0}, {"date": "2022-07-11", "close": 0.12, "volume": 35304.0}, {"date": "2022-07-13", "close": 0.13, "volume": 64593.0}, {"date": "2022-07-15", "close": 0.13, "volume": 15384.0}, {"date": "2022-07-18", "close": 0.105, "volume": 11000.0}, {"date": "2022-07-25", "close": 0.11, "volume": 30000.0}, {"date": "2022-07-26", "close": 0.12, "volume": 41753.0}, {"date": "2022-07-27", "close": 0.15, "volume": 90873.0}, {"date": "2022-07-28", "close": 0.145, "volume": 15532.0}, {"date": "2022-07-29", "close": 0.12, "volume": 79244.0}, {"date": "2022-08-02", "close": 0.14, "volume": 23251.0}, {"date": "2022-08-03", "close": 0.12, "volume": 5662.0}, {"date": "2022-08-04", "close": 0.12, "volume": 1142.0}, {"date": "2022-08-05", "close": 0.12, "volume": 7071.0}, {"date": "2022-08-09", "close": 0.13, "volume": 135990.0}, {"date": "2022-08-11", "close": 0.15, "volume": 175474.0}, {"date": "2022-08-15", "close": 0.14, "volume": 383328.0}, {"date": "2022-08-16", "close": 0.13, "volume": 105837.0}, {"date": "2022-08-17", "close": 0.135, "volume": 83591.0}, {"date": "2022-08-18", "close": 0.13, "volume": 85697.0}, {"date": "2022-08-19", "close": 0.135, "volume": 167557.0}, {"date": "2022-08-22", "close": 0.135, "volume": 359916.0}, {"date": "2022-08-23", "close": 0.125, "volume": 211090.0}, {"date": "2022-08-24", "close": 0.135, "volume": 38518.0}, {"date": "2022-08-25", "close": 0.125, "volume": 68408.0}, {"date": "2022-08-26", "close": 0.135, "volume": 221433.0}, {"date": "2022-08-29", "close": 0.135, "volume": 359202.0}, {"date": "2022-08-30", "close": 0.16, "volume": 172660.0}, {"date": "2022-08-31", "close": 0.145, "volume": 15756.0}, {"date": "2022-09-01", "close": 0.145, "volume": 72365.0}, {"date": "2022-09-02", "close": 0.13, "volume": 127536.0}, {"date": "2022-09-05", "close": 0.13, "volume": 4797.0}, {"date": "2022-09-06", "close": 0.135, "volume": 45447.0}, {"date": "2022-09-07", "close": 0.13, "volume": 76693.0}, {"date": "2022-09-08", "close": 0.145, "volume": 290595.0}, {"date": "2022-09-09", "close": 0.15, "volume": 232658.0}, {"date": "2022-09-12", "close": 0.15, "volume": 7337.0}, {"date": "2022-09-13", "close": 0.15, "volume": 229889.0}, {"date": "2022-09-14", "close": 0.145, "volume": 50386.0}, {"date": "2022-09-15", "close": 0.155, "volume": 78936.0}, {"date": "2022-09-16", "close": 0.15, "volume": 264259.0}, {"date": "2022-09-19", "close": 0.165, "volume": 185534.0}, {"date": "2022-09-20", "close": 0.19, "volume": 177401.0}, {"date": "2022-09-21", "close": 0.19, "volume": 299393.0}, {"date": "2022-09-23", "close": 0.2, "volume": 273058.0}, {"date": "2022-09-26", "close": 0.18, "volume": 84288.0}, {"date": "2022-09-27", "close": 0.18, "volume": 188056.0}, {"date": "2022-09-28", "close": 0.185, "volume": 2915.0}, {"date": "2022-09-29", "close": 0.18, "volume": 53512.0}, {"date": "2022-09-30", "close": 0.185, "volume": 105110.0}, {"date": "2022-10-03", "close": 0.19, "volume": 158.0}, {"date": "2022-10-04", "close": 0.19, "volume": 105811.0}, {"date": "2022-10-05", "close": 0.18, "volume": 42218.0}, {"date": "2022-10-06", "close": 0.18, "volume": 40223.0}, {"date": "2022-10-07", "close": 0.2, "volume": 232298.0}, {"date": "2022-10-10", "close": 0.195, "volume": 33497.0}, {"date": "2022-10-11", "close": 0.2, "volume": 233166.0}, {"date": "2022-10-12", "close": 0.2, "volume": 137260.0}, {"date": "2022-10-13", "close": 0.19, "volume": 17994.0}, {"date": "2022-10-17", "close": 0.19, "volume": 5550.0}, {"date": "2022-10-18", "close": 0.185, "volume": 39504.0}, {"date": "2022-10-19", "close": 0.19, "volume": 15524.0}, {"date": "2022-10-20", "close": 0.18, "volume": 4035.0}, {"date": "2022-10-21", "close": 0.145, "volume": 191777.0}, {"date": "2022-10-24", "close": 0.145, "volume": 21511.0}, {"date": "2022-10-25", "close": 0.15, "volume": 27782.0}, {"date": "2022-10-26", "close": 0.17, "volume": 49839.0}, {"date": "2022-10-27", "close": 0.17, "volume": 63826.0}, {"date": "2022-10-28", "close": 0.18, "volume": 82937.0}, {"date": "2022-10-31", "close": 0.15, "volume": 72993.0}, {"date": "2022-11-01", "close": 0.15, "volume": 51407.0}, {"date": "2022-11-03", "close": 0.155, "volume": 23000.0}, {"date": "2022-11-04", "close": 0.145, "volume": 90697.0}, {"date": "2022-11-07", "close": 0.15, "volume": 188678.0}, {"date": "2022-11-08", "close": 0.15, "volume": 100000.0}, {"date": "2022-11-09", "close": 0.155, "volume": 321.0}, {"date": "2022-11-10", "close": 0.155, "volume": 35.0}, {"date": "2022-11-11", "close": 0.155, "volume": 20413.0}, {"date": "2022-11-14", "close": 0.15, "volume": 27765.0}, {"date": "2022-11-16", "close": 0.155, "volume": 7.0}, {"date": "2022-11-18", "close": 0.145, "volume": 62386.0}, {"date": "2022-11-21", "close": 0.15, "volume": 107.0}, {"date": "2022-11-22", "close": 0.15, "volume": 216636.0}, {"date": "2022-11-23", "close": 0.185, "volume": 83370.0}, {"date": "2022-11-24", "close": 0.185, "volume": 653.0}, {"date": "2022-11-25", "close": 0.185, "volume": 32000.0}, {"date": "2022-11-28", "close": 0.185, "volume": 35108.0}, {"date": "2022-11-29", "close": 0.18, "volume": 13742.0}, {"date": "2022-11-30", "close": 0.185, "volume": 97195.0}, {"date": "2022-12-01", "close": 0.18, "volume": 2148.0}, {"date": "2022-12-02", "close": 0.18, "volume": 2384.0}, {"date": "2022-12-09", "close": 0.18, "volume": 275693.0}, {"date": "2022-12-12", "close": 0.16, "volume": 127445.0}, {"date": "2022-12-13", "close": 0.17, "volume": 81964.0}, {"date": "2022-12-14", "close": 0.175, "volume": 11906.0}, {"date": "2022-12-15", "close": 0.155, "volume": 440.0}, {"date": "2022-12-16", "close": 0.155, "volume": 76553.0}, {"date": "2022-12-19", "close": 0.15, "volume": 36717.0}, {"date": "2022-12-20", "close": 0.15, "volume": 84428.0}, {"date": "2022-12-21", "close": 0.145, "volume": 82.0}, {"date": "2022-12-23", "close": 0.13, "volume": 1158.0}, {"date": "2022-12-28", "close": 0.15, "volume": 1087.0}, {"date": "2022-12-29", "close": 0.15, "volume": 1659.0}, {"date": "2022-12-30", "close": 0.145, "volume": 3790.0}, {"date": "2023-01-03", "close": 0.15, "volume": 6722.0}, {"date": "2023-01-04", "close": 0.15, "volume": 62.0}, {"date": "2023-01-05", "close": 0.145, "volume": 6105.0}, {"date": "2023-01-06", "close": 0.125, "volume": 16960.0}, {"date": "2023-01-09", "close": 0.125, "volume": 3806.0}, {"date": "2023-01-10", "close": 0.15, "volume": 75915.0}, {"date": "2023-01-11", "close": 0.165, "volume": 6865.0}, {"date": "2023-01-12", "close": 0.18, "volume": 39303.0}, {"date": "2023-01-13", "close": 0.18, "volume": 266.0}, {"date": "2023-01-16", "close": 0.16, "volume": 10485.0}, {"date": "2023-01-17", "close": 0.15, "volume": 55118.0}, {"date": "2023-01-18", "close": 0.155, "volume": 21170.0}, {"date": "2023-01-19", "close": 0.15, "volume": 29410.0}, {"date": "2023-01-23", "close": 0.15, "volume": 19622.0}, {"date": "2023-01-24", "close": 0.15, "volume": 7521.0}, {"date": "2023-01-25", "close": 0.15, "volume": 116509.0}, {"date": "2023-01-27", "close": 0.165, "volume": 6084.0}, {"date": "2023-01-30", "close": 0.165, "volume": 44952.0}, {"date": "2023-01-31", "close": 0.165, "volume": 13820.0}, {"date": "2023-02-01", "close": 0.165, "volume": 949.0}, {"date": "2023-02-02", "close": 0.16, "volume": 3206.0}, {"date": "2023-02-03", "close": 0.17, "volume": 6255.0}, {"date": "2023-02-06", "close": 0.155, "volume": 59626.0}, {"date": "2023-02-07", "close": 0.16, "volume": 40423.0}, {"date": "2023-02-08", "close": 0.16, "volume": 112.0}, {"date": "2023-02-09", "close": 0.16, "volume": 274.0}, {"date": "2023-02-10", "close": 0.15, "volume": 491.0}, {"date": "2023-02-13", "close": 0.165, "volume": 5687.0}, {"date": "2023-02-14", "close": 0.145, "volume": 37039.0}, {"date": "2023-02-15", "close": 0.15, "volume": 39438.0}, {"date": "2023-02-16", "close": 0.15, "volume": 13422.0}, {"date": "2023-02-17", "close": 0.165, "volume": 5012.0}, {"date": "2023-02-24", "close": 0.16, "volume": 58007.0}, {"date": "2023-02-27", "close": 0.135, "volume": 73932.0}, {"date": "2023-02-28", "close": 0.13, "volume": 11191.0}, {"date": "2023-03-01", "close": 0.13, "volume": 24608.0}, {"date": "2023-03-02", "close": 0.135, "volume": 7093.0}, {"date": "2023-03-03", "close": 0.14, "volume": 13000.0}, {"date": "2023-03-07", "close": 0.14, "volume": 3330.0}, {"date": "2023-03-08", "close": 0.135, "volume": 74963.0}, {"date": "2023-03-09", "close": 0.12, "volume": 16621.0}, {"date": "2023-03-13", "close": 0.12, "volume": 3000.0}, {"date": "2023-03-15", "close": 0.125, "volume": 36053.0}, {"date": "2023-03-16", "close": 0.11, "volume": 20512.0}, {"date": "2023-03-17", "close": 0.11, "volume": 40000.0}, {"date": "2023-03-20", "close": 0.12, "volume": 50205.0}, {"date": "2023-03-21", "close": 0.12, "volume": 12193.0}, {"date": "2023-03-23", "close": 0.12, "volume": 123.0}, {"date": "2023-03-30", "close": 0.11, "volume": 5712.0}, {"date": "2023-04-03", "close": 0.185, "volume": 3011528.0}, {"date": "2023-04-04", "close": 0.155, "volume": 685461.0}, {"date": "2023-04-05", "close": 0.15, "volume": 73114.0}, {"date": "2023-04-06", "close": 0.155, "volume": 69819.0}, {"date": "2023-04-11", "close": 0.15, "volume": 103817.0}, {"date": "2023-04-13", "close": 0.145, "volume": 159332.0}, {"date": "2023-04-14", "close": 0.15, "volume": 9913.0}, {"date": "2023-04-17", "close": 0.175, "volume": 105685.0}, {"date": "2023-04-18", "close": 0.185, "volume": 394882.0}, {"date": "2023-04-19", "close": 0.185, "volume": 70668.0}, {"date": "2023-04-20", "close": 0.18, "volume": 4639.0}, {"date": "2023-04-21", "close": 0.18, "volume": 3678.0}, {"date": "2023-04-24", "close": 0.17, "volume": 141592.0}, {"date": "2023-04-26", "close": 0.17, "volume": 37323.0}, {"date": "2023-04-27", "close": 0.175, "volume": 56188.0}, {"date": "2023-04-28", "close": 0.17, "volume": 4126.0}, {"date": "2023-05-01", "close": 0.17, "volume": 46353.0}, {"date": "2023-05-02", "close": 0.175, "volume": 88770.0}, {"date": "2023-05-03", "close": 0.17, "volume": 25641.0}, {"date": "2023-05-04", "close": 0.175, "volume": 97894.0}, {"date": "2023-05-05", "close": 0.17, "volume": 129104.0}, {"date": "2023-05-08", "close": 0.19, "volume": 465776.0}, {"date": "2023-05-09", "close": 0.185, "volume": 233200.0}, {"date": "2023-05-10", "close": 0.165, "volume": 675711.0}, {"date": "2023-05-11", "close": 0.17, "volume": 44932.0}, {"date": "2023-05-12", "close": 0.15, "volume": 513929.0}, {"date": "2023-05-15", "close": 0.15, "volume": 632471.0}, {"date": "2023-05-16", "close": 0.135, "volume": 570507.0}, {"date": "2023-05-17", "close": 0.14, "volume": 75602.0}, {"date": "2023-05-18", "close": 0.15, "volume": 98179.0}, {"date": "2023-05-19", "close": 0.15, "volume": 173054.0}, {"date": "2023-05-22", "close": 0.15, "volume": 65031.0}, {"date": "2023-05-23", "close": 0.135, "volume": 78131.0}, {"date": "2023-05-24", "close": 0.135, "volume": 5826.0}, {"date": "2023-05-26", "close": 0.135, "volume": 43238.0}, {"date": "2023-05-29", "close": 0.15, "volume": 57227.0}, {"date": "2023-05-30", "close": 0.145, "volume": 336616.0}, {"date": "2023-05-31", "close": 0.15, "volume": 44447.0}, {"date": "2023-06-01", "close": 0.14, "volume": 61668.0}, {"date": "2023-06-02", "close": 0.15, "volume": 5636.0}, {"date": "2023-06-05", "close": 0.15, "volume": 785.0}, {"date": "2023-06-06", "close": 0.135, "volume": 10276.0}, {"date": "2023-06-07", "close": 0.145, "volume": 101754.0}, {"date": "2023-06-08", "close": 0.13, "volume": 10103.0}, {"date": "2023-06-09", "close": 0.145, "volume": 57675.0}, {"date": "2023-06-13", "close": 0.14, "volume": 38960.0}, {"date": "2023-06-14", "close": 0.145, "volume": 78533.0}, {"date": "2023-06-15", "close": 0.155, "volume": 126434.0}, {"date": "2023-06-16", "close": 0.165, "volume": 279061.0}, {"date": "2023-06-19", "close": 0.165, "volume": 46957.0}, {"date": "2023-06-20", "close": 0.21, "volume": 574419.0}, {"date": "2023-06-21", "close": 0.185, "volume": 261169.0}, {"date": "2023-06-22", "close": 0.17, "volume": 305525.0}, {"date": "2023-06-23", "close": 0.195, "volume": 193961.0}, {"date": "2023-06-26", "close": 0.21, "volume": 114402.0}, {"date": "2023-06-27", "close": 0.22, "volume": 347591.0}, {"date": "2023-06-28", "close": 0.205, "volume": 120350.0}, {"date": "2023-07-03", "close": 0.195, "volume": 1207844.0}, {"date": "2023-07-04", "close": 0.205, "volume": 134825.0}, {"date": "2023-07-05", "close": 0.185, "volume": 131559.0}, {"date": "2023-07-06", "close": 0.18, "volume": 54483.0}, {"date": "2023-07-07", "close": 0.185, "volume": 151267.0}, {"date": "2023-07-10", "close": 0.19, "volume": 17881.0}, {"date": "2023-07-11", "close": 0.19, "volume": 129266.0}, {"date": "2023-07-12", "close": 0.19, "volume": 13486.0}, {"date": "2023-07-13", "close": 0.21, "volume": 150000.0}, {"date": "2023-07-14", "close": 0.19, "volume": 76635.0}, {"date": "2023-07-17", "close": 0.2, "volume": 24151.0}, {"date": "2023-07-18", "close": 0.195, "volume": 88027.0}, {"date": "2023-07-19", "close": 0.195, "volume": 51218.0}, {"date": "2023-07-20", "close": 0.19, "volume": 78677.0}, {"date": "2023-07-21", "close": 0.205, "volume": 62614.0}, {"date": "2023-07-24", "close": 0.21, "volume": 229761.0}, {"date": "2023-07-25", "close": 0.2, "volume": 104159.0}, {"date": "2023-07-26", "close": 0.25, "volume": 605521.0}, {"date": "2023-08-01", "close": 0.205, "volume": 753189.0}, {"date": "2023-08-02", "close": 0.215, "volume": 197441.0}, {"date": "2023-08-03", "close": 0.19, "volume": 503201.0}, {"date": "2023-08-04", "close": 0.195, "volume": 152864.0}, {"date": "2023-08-07", "close": 0.18, "volume": 578611.0}, {"date": "2023-08-08", "close": 0.18, "volume": 114585.0}, {"date": "2023-08-09", "close": 0.1775, "volume": 65390.0}, {"date": "2023-08-10", "close": 0.165, "volume": 91282.0}, {"date": "2023-08-14", "close": 0.18, "volume": 3005.0}, {"date": "2023-08-15", "close": 0.185, "volume": 188553.0}, {"date": "2023-08-16", "close": 0.19, "volume": 253237.0}, {"date": "2023-08-17", "close": 0.19, "volume": 124893.0}, {"date": "2023-08-18", "close": 0.23, "volume": 942011.0}, {"date": "2023-08-21", "close": 0.22, "volume": 74025.0}, {"date": "2023-08-22", "close": 0.21, "volume": 78440.0}, {"date": "2023-08-23", "close": 0.22, "volume": 38384.0}, {"date": "2023-08-24", "close": 0.2, "volume": 128884.0}, {"date": "2023-08-25", "close": 0.205, "volume": 135858.0}, {"date": "2023-08-28", "close": 0.2, "volume": 20758.0}, {"date": "2023-08-29", "close": 0.195, "volume": 44954.0}, {"date": "2023-08-30", "close": 0.19, "volume": 87987.0}, {"date": "2023-08-31", "close": 0.185, "volume": 141792.0}, {"date": "2023-09-01", "close": 0.18, "volume": 20004.0}, {"date": "2023-09-04", "close": 0.185, "volume": 341785.0}, {"date": "2023-09-05", "close": 0.18, "volume": 23431.0}, {"date": "2023-09-06", "close": 0.17, "volume": 90774.0}, {"date": "2023-09-07", "close": 0.18, "volume": 14510.0}, {"date": "2023-09-08", "close": 0.19, "volume": 43853.0}, {"date": "2023-09-11", "close": 0.17, "volume": 95185.0}, {"date": "2023-09-12", "close": 0.18, "volume": 11427.0}, {"date": "2023-09-13", "close": 0.175, "volume": 44925.0}, {"date": "2023-09-14", "close": 0.165, "volume": 193567.0}, {"date": "2023-09-15", "close": 0.17, "volume": 174440.0}, {"date": "2023-09-18", "close": 0.17, "volume": 2001.0}, {"date": "2023-09-19", "close": 0.2, "volume": 466867.0}, {"date": "2023-09-20", "close": 0.195, "volume": 51287.0}, {"date": "2023-09-21", "close": 0.2, "volume": 122999.0}, {"date": "2023-09-22", "close": 0.18, "volume": 95644.0}, {"date": "2023-09-26", "close": 0.165, "volume": 3397958.0}, {"date": "2023-09-27", "close": 0.155, "volume": 180359.0}, {"date": "2023-09-28", "close": 0.165, "volume": 172172.0}, {"date": "2023-09-29", "close": 0.165, "volume": 83227.0}, {"date": "2023-10-02", "close": 0.165, "volume": 238956.0}, {"date": "2023-10-03", "close": 0.165, "volume": 380.0}, {"date": "2023-10-04", "close": 0.155, "volume": 390980.0}, {"date": "2023-10-05", "close": 0.16, "volume": 32228.0}, {"date": "2023-10-06", "close": 0.155, "volume": 37746.0}, {"date": "2023-10-09", "close": 0.145, "volume": 60418.0}, {"date": "2023-10-10", "close": 0.145, "volume": 1079.0}, {"date": "2023-10-13", "close": 0.16, "volume": 365121.0}, {"date": "2023-10-16", "close": 0.16, "volume": 298482.0}, {"date": "2023-10-17", "close": 0.15, "volume": 446490.0}, {"date": "2023-10-18", "close": 0.16, "volume": 238334.0}, {"date": "2023-10-19", "close": 0.15, "volume": 57121.0}, {"date": "2023-10-20", "close": 0.16, "volume": 272619.0}, {"date": "2023-10-24", "close": 0.15, "volume": 160386.0}, {"date": "2023-10-26", "close": 0.14, "volume": 60620.0}, {"date": "2023-10-27", "close": 0.15, "volume": 79998.0}, {"date": "2023-10-30", "close": 0.15, "volume": 31066.0}, {"date": "2023-10-31", "close": 0.15, "volume": 1637.0}, {"date": "2023-11-01", "close": 0.155, "volume": 248.0}, {"date": "2023-11-02", "close": 0.14, "volume": 35184.0}, {"date": "2023-11-03", "close": 0.15, "volume": 95997.0}, {"date": "2023-11-06", "close": 0.14, "volume": 82616.0}, {"date": "2023-11-07", "close": 0.145, "volume": 3413.0}, {"date": "2023-11-08", "close": 0.135, "volume": 37617.0}, {"date": "2023-11-09", "close": 0.16, "volume": 1375990.0}, {"date": "2023-11-10", "close": 0.15, "volume": 165006.0}, {"date": "2023-11-13", "close": 0.16, "volume": 420000.0}, {"date": "2023-11-15", "close": 0.15, "volume": 242822.0}, {"date": "2023-11-16", "close": 0.15, "volume": 199064.0}, {"date": "2023-11-17", "close": 0.14, "volume": 40000.0}, {"date": "2023-11-20", "close": 0.14, "volume": 43642.0}, {"date": "2023-11-21", "close": 0.135, "volume": 56219.0}, {"date": "2023-11-22", "close": 0.14, "volume": 153881.0}, {"date": "2023-11-23", "close": 0.14, "volume": 17095.0}, {"date": "2023-11-24", "close": 0.135, "volume": 97660.0}, {"date": "2023-11-27", "close": 0.135, "volume": 25938.0}, {"date": "2023-11-28", "close": 0.14, "volume": 7000.0}, {"date": "2023-11-29", "close": 0.14, "volume": 36553.0}, {"date": "2023-12-01", "close": 0.14, "volume": 2309.0}, {"date": "2023-12-04", "close": 0.135, "volume": 200102.0}, {"date": "2023-12-05", "close": 0.14, "volume": 160298.0}, {"date": "2023-12-06", "close": 0.14, "volume": 84232.0}, {"date": "2023-12-07", "close": 0.115, "volume": 240678.0}, {"date": "2023-12-08", "close": 0.11, "volume": 37302.0}, {"date": "2023-12-11", "close": 0.11, "volume": 99625.0}, {"date": "2023-12-12", "close": 0.1, "volume": 149442.0}, {"date": "2023-12-13", "close": 0.11, "volume": 47000.0}, {"date": "2023-12-14", "close": 0.105, "volume": 268.0}, {"date": "2023-12-15", "close": 0.11, "volume": 79651.0}, {"date": "2023-12-18", "close": 0.115, "volume": 54961.0}, {"date": "2023-12-19", "close": 0.105, "volume": 15416.0}, {"date": "2023-12-20", "close": 0.11, "volume": 53610.0}, {"date": "2023-12-21", "close": 0.11, "volume": 69667.0}, {"date": "2023-12-22", "close": 0.115, "volume": 8564.0}, {"date": "2023-12-28", "close": 0.115, "volume": 2.0}, {"date": "2023-12-29", "close": 0.105, "volume": 37502.0}, {"date": "2024-01-02", "close": 0.105, "volume": 55.0}, {"date": "2024-01-03", "close": 0.105, "volume": 57663.0}, {"date": "2024-01-04", "close": 0.1, "volume": 114695.0}, {"date": "2024-01-05", "close": 0.1, "volume": 475.0}, {"date": "2024-01-08", "close": 0.11, "volume": 18501.0}, {"date": "2024-01-09", "close": 0.1, "volume": 390443.0}, {"date": "2024-01-10", "close": 0.105, "volume": 135801.0}, {"date": "2024-01-11", "close": 0.105, "volume": 109266.0}, {"date": "2024-01-12", "close": 0.105, "volume": 2753.0}, {"date": "2024-01-15", "close": 0.1, "volume": 6.0}, {"date": "2024-01-16", "close": 0.095, "volume": 150000.0}, {"date": "2024-01-18", "close": 0.085, "volume": 211864.0}, {"date": "2024-01-22", "close": 0.082, "volume": 387803.0}, {"date": "2024-01-23", "close": 0.08, "volume": 17072.0}, {"date": "2024-01-24", "close": 0.077, "volume": 352732.0}, {"date": "2024-01-25", "close": 0.08, "volume": 17937.0}, {"date": "2024-01-29", "close": 0.07, "volume": 121484.0}, {"date": "2024-01-30", "close": 0.07, "volume": 4442.0}, {"date": "2024-01-31", "close": 0.068, "volume": 49.0}, {"date": "2024-02-01", "close": 0.06, "volume": 166860.0}, {"date": "2024-02-02", "close": 0.056, "volume": 62760.0}, {"date": "2024-02-05", "close": 0.06, "volume": 17836.0}, {"date": "2024-02-07", "close": 0.059, "volume": 28984.0}, {"date": "2024-02-08", "close": 0.06, "volume": 80891.0}, {"date": "2024-02-09", "close": 0.062, "volume": 36777.0}, {"date": "2024-02-13", "close": 0.053, "volume": 50055.0}, {"date": "2024-02-14", "close": 0.053, "volume": 17000.0}, {"date": "2024-02-15", "close": 0.076, "volume": 593739.0}, {"date": "2024-02-16", "close": 0.085, "volume": 1279327.0}, {"date": "2024-02-19", "close": 0.086, "volume": 242914.0}, {"date": "2024-02-20", "close": 0.09, "volume": 127069.0}, {"date": "2024-02-21", "close": 0.085, "volume": 171502.0}, {"date": "2024-02-22", "close": 0.088, "volume": 145754.0}, {"date": "2024-02-23", "close": 0.085, "volume": 15728.0}, {"date": "2024-02-26", "close": 0.087, "volume": 67774.0}, {"date": "2024-02-27", "close": 0.087, "volume": 3185.0}, {"date": "2024-02-28", "close": 0.09, "volume": 155000.0}, {"date": "2024-02-29", "close": 0.09, "volume": 40750.0}, {"date": "2024-03-01", "close": 0.09, "volume": 70000.0}, {"date": "2024-03-04", "close": 0.09, "volume": 14.0}, {"date": "2024-03-07", "close": 0.086, "volume": 227134.0}, {"date": "2024-03-08", "close": 0.086, "volume": 33705.0}, {"date": "2024-03-11", "close": 0.086, "volume": 1189.0}, {"date": "2024-03-12", "close": 0.085, "volume": 33350.0}, {"date": "2024-03-13", "close": 0.081, "volume": 20458.0}, {"date": "2024-03-15", "close": 0.082, "volume": 274820.0}, {"date": "2024-03-18", "close": 0.085, "volume": 37428.0}, {"date": "2024-03-19", "close": 0.082, "volume": 43989.0}, {"date": "2024-03-20", "close": 0.082, "volume": 13503.0}, {"date": "2024-03-21", "close": 0.07, "volume": 13914.0}, {"date": "2024-03-22", "close": 0.07, "volume": 72942.0}, {"date": "2024-03-25", "close": 0.07, "volume": 55.0}, {"date": "2024-03-27", "close": 0.07, "volume": 4336.0}, {"date": "2024-03-28", "close": 0.068, "volume": 1429.0}, {"date": "2024-04-02", "close": 0.07, "volume": 573.0}, {"date": "2024-04-04", "close": 0.057, "volume": 113228.0}, {"date": "2024-04-08", "close": 0.055, "volume": 42007.0}, {"date": "2024-04-09", "close": 0.057, "volume": 66.0}, {"date": "2024-04-10", "close": 0.061, "volume": 6578.0}, {"date": "2024-04-11", "close": 0.052, "volume": 287779.0}, {"date": "2024-04-12", "close": 0.052, "volume": 23576.0}, {"date": "2024-04-15", "close": 0.052, "volume": 76610.0}, {"date": "2024-04-16", "close": 0.06, "volume": 203192.0}, {"date": "2024-04-17", "close": 0.062, "volume": 11221.0}, {"date": "2024-04-18", "close": 0.06, "volume": 71.0}, {"date": "2024-04-19", "close": 0.051, "volume": 88399.0}, {"date": "2024-04-22", "close": 0.05, "volume": 78599.0}, {"date": "2024-04-23", "close": 0.043, "volume": 46059.0}, {"date": "2024-04-24", "close": 0.045, "volume": 13979.0}, {"date": "2024-04-26", "close": 0.047, "volume": 23846.0}, {"date": "2024-04-29", "close": 0.045, "volume": 26910.0}, {"date": "2024-05-02", "close": 0.048, "volume": 78852.0}, {"date": "2024-05-07", "close": 0.048, "volume": 14328.0}, {"date": "2024-05-08", "close": 0.045, "volume": 3447.0}, {"date": "2024-05-10", "close": 0.042, "volume": 8450.0}, {"date": "2024-05-16", "close": 0.041, "volume": 14885.0}, {"date": "2024-05-17", "close": 0.04, "volume": 100000.0}, {"date": "2024-05-20", "close": 0.04, "volume": 59148.0}, {"date": "2024-05-21", "close": 0.04, "volume": 61000.0}, {"date": "2024-05-23", "close": 0.041, "volume": 36.0}, {"date": "2024-05-27", "close": 0.035, "volume": 258227.0}, {"date": "2024-05-28", "close": 0.036, "volume": 189.0}, {"date": "2024-05-29", "close": 0.045, "volume": 19593.0}, {"date": "2024-06-03", "close": 0.038, "volume": 88787.0}, {"date": "2024-06-04", "close": 0.037, "volume": 9.0}, {"date": "2024-06-05", "close": 0.037, "volume": 50944.0}, {"date": "2024-06-06", "close": 0.037, "volume": 8275.0}, {"date": "2024-06-07", "close": 0.033, "volume": 252430.0}, {"date": "2024-06-11", "close": 0.033, "volume": 28913.0}, {"date": "2024-06-12", "close": 0.033, "volume": 154361.0}, {"date": "2024-06-14", "close": 0.032, "volume": 556874.0}, {"date": "2024-06-17", "close": 0.029, "volume": 619310.0}, {"date": "2024-06-18", "close": 0.031, "volume": 121709.0}, {"date": "2024-06-19", "close": 0.03, "volume": 14598.0}, {"date": "2024-06-20", "close": 0.03, "volume": 17000.0}, {"date": "2024-06-21", "close": 0.026, "volume": 209727.0}, {"date": "2024-06-24", "close": 0.022, "volume": 635787.0}, {"date": "2024-06-25", "close": 0.029, "volume": 244679.0}, {"date": "2024-06-26", "close": 0.028, "volume": 299992.0}, {"date": "2024-06-27", "close": 0.028, "volume": 77708.0}, {"date": "2024-06-28", "close": 0.033, "volume": 306162.0}, {"date": "2024-07-01", "close": 0.04, "volume": 73901.0}, {"date": "2024-07-02", "close": 0.041, "volume": 17000.0}, {"date": "2024-07-03", "close": 0.038, "volume": 85.0}, {"date": "2024-07-04", "close": 0.049, "volume": 238543.0}, {"date": "2024-07-05", "close": 0.048, "volume": 86251.0}, {"date": "2024-07-08", "close": 0.048, "volume": 10530.0}, {"date": "2024-07-09", "close": 0.049, "volume": 20936.0}, {"date": "2024-07-10", "close": 0.04, "volume": 187500.0}, {"date": "2024-07-11", "close": 0.041, "volume": 59892.0}, {"date": "2024-07-12", "close": 0.041, "volume": 10571.0}, {"date": "2024-07-15", "close": 0.042, "volume": 47054.0}, {"date": "2024-07-16", "close": 0.042, "volume": 17216.0}, {"date": "2024-07-17", "close": 0.042, "volume": 33078.0}, {"date": "2024-07-18", "close": 0.041, "volume": 46083.0}, {"date": "2024-07-19", "close": 0.04, "volume": 150479.0}, {"date": "2024-07-22", "close": 0.04, "volume": 100000.0}, {"date": "2024-07-23", "close": 0.04, "volume": 83805.0}, {"date": "2024-07-24", "close": 0.041, "volume": 45220.0}, {"date": "2024-07-26", "close": 0.04, "volume": 10740.0}, {"date": "2024-07-30", "close": 0.04, "volume": 50000.0}, {"date": "2024-08-01", "close": 0.04, "volume": 25438.0}, {"date": "2024-08-02", "close": 0.04, "volume": 46479.0}, {"date": "2024-08-05", "close": 0.04, "volume": 119563.0}, {"date": "2024-08-06", "close": 0.04, "volume": 76260.0}, {"date": "2024-08-07", "close": 0.04, "volume": 52800.0}, {"date": "2024-08-08", "close": 0.035, "volume": 55026.0}, {"date": "2024-08-09", "close": 0.035, "volume": 7000.0}, {"date": "2024-08-15", "close": 0.037, "volume": 61944.0}, {"date": "2024-08-20", "close": 0.037, "volume": 93750.0}, {"date": "2024-08-23", "close": 0.037, "volume": 134550.0}, {"date": "2024-08-29", "close": 0.037, "volume": 32186.0}, {"date": "2024-09-02", "close": 0.037, "volume": 10000.0}, {"date": "2024-09-03", "close": 0.033, "volume": 93645.0}, {"date": "2024-09-04", "close": 0.031, "volume": 89871.0}, {"date": "2024-09-05", "close": 0.031, "volume": 38279.0}, {"date": "2024-09-06", "close": 0.032, "volume": 5500.0}, {"date": "2024-09-09", "close": 0.032, "volume": 313.0}, {"date": "2024-09-10", "close": 0.033, "volume": 10000.0}, {"date": "2024-09-12", "close": 0.036, "volume": 12394.0}, {"date": "2024-09-13", "close": 0.035, "volume": 188.0}, {"date": "2024-09-17", "close": 0.035, "volume": 15485.0}, {"date": "2024-09-20", "close": 0.036, "volume": 20000.0}, {"date": "2024-09-24", "close": 0.036, "volume": 7701.0}, {"date": "2024-09-30", "close": 0.04, "volume": 66542.0}, {"date": "2024-10-01", "close": 0.04, "volume": 2190.0}, {"date": "2024-10-02", "close": 0.04, "volume": 97810.0}, {"date": "2024-10-07", "close": 0.041, "volume": 958.0}, {"date": "2024-10-10", "close": 0.045, "volume": 168999.0}, {"date": "2024-10-11", "close": 0.045, "volume": 227190.0}, {"date": "2024-10-14", "close": 0.045, "volume": 20363.0}, {"date": "2024-10-16", "close": 0.045, "volume": 15999.0}, {"date": "2024-10-17", "close": 0.04, "volume": 4625.0}, {"date": "2024-10-21", "close": 0.04, "volume": 142.0}, {"date": "2024-10-23", "close": 0.045, "volume": 9817.0}, {"date": "2024-10-24", "close": 0.047, "volume": 99075.0}, {"date": "2024-10-25", "close": 0.045, "volume": 1.0}, {"date": "2024-10-29", "close": 0.045, "volume": 99999.0}, {"date": "2024-10-30", "close": 0.04, "volume": 29667.0}, {"date": "2024-10-31", "close": 0.041, "volume": 5013.0}, {"date": "2024-11-01", "close": 0.04, "volume": 109999.0}, {"date": "2024-11-04", "close": 0.035, "volume": 1379.0}, {"date": "2024-11-12", "close": 0.034, "volume": 8591.0}, {"date": "2024-11-14", "close": 0.034, "volume": 187.0}, {"date": "2024-11-19", "close": 0.055, "volume": 653305.0}, {"date": "2024-11-20", "close": 0.049, "volume": 352919.0}, {"date": "2024-11-22", "close": 0.053, "volume": 88695.0}, {"date": "2024-11-25", "close": 0.052, "volume": 5710.0}, {"date": "2024-11-26", "close": 0.053, "volume": 55550.0}, {"date": "2024-11-27", "close": 0.049, "volume": 105045.0}, {"date": "2024-11-28", "close": 0.049, "volume": 12275.0}, {"date": "2024-12-02", "close": 0.04, "volume": 51000.0}, {"date": "2024-12-03", "close": 0.04, "volume": 10000.0}, {"date": "2024-12-04", "close": 0.041, "volume": 26963.0}, {"date": "2024-12-05", "close": 0.038, "volume": 13315.0}, {"date": "2024-12-06", "close": 0.036, "volume": 20000.0}, {"date": "2024-12-09", "close": 0.034, "volume": 63.0}, {"date": "2024-12-10", "close": 0.034, "volume": 46975.0}, {"date": "2024-12-11", "close": 0.036, "volume": 9987.0}, {"date": "2024-12-17", "close": 0.037, "volume": 144132.0}, {"date": "2024-12-18", "close": 0.037, "volume": 58803.0}, {"date": "2024-12-19", "close": 0.037, "volume": 31059.0}, {"date": "2024-12-20", "close": 0.037, "volume": 983.0}, {"date": "2024-12-30", "close": 0.039, "volume": 142886.0}, {"date": "2025-01-02", "close": 0.039, "volume": 60000.0}, {"date": "2025-01-07", "close": 0.038, "volume": 104395.0}, {"date": "2025-01-08", "close": 0.038, "volume": 56.0}, {"date": "2025-01-09", "close": 0.039, "volume": 119389.0}, {"date": "2025-01-10", "close": 0.039, "volume": 3175.0}, {"date": "2025-01-13", "close": 0.04, "volume": 25.0}, {"date": "2025-01-15", "close": 0.039, "volume": 4080.0}, {"date": "2025-01-16", "close": 0.036, "volume": 2760.0}, {"date": "2025-01-17", "close": 0.037, "volume": 17.0}, {"date": "2025-01-20", "close": 0.036, "volume": 31502.0}, {"date": "2025-01-21", "close": 0.035, "volume": 300.0}, {"date": "2025-01-22", "close": 0.035, "volume": 9727.0}, {"date": "2025-01-23", "close": 0.03, "volume": 71042.0}, {"date": "2025-01-28", "close": 0.03, "volume": 2500.0}, {"date": "2025-01-29", "close": 0.031, "volume": 18563.0}, {"date": "2025-02-03", "close": 0.032, "volume": 400.0}, {"date": "2025-02-06", "close": 0.031, "volume": 7500.0}, {"date": "2025-02-07", "close": 0.03, "volume": 1670226.0}, {"date": "2025-02-10", "close": 0.03, "volume": 191265.0}, {"date": "2025-02-12", "close": 0.036, "volume": 116900.0}, {"date": "2025-02-13", "close": 0.039, "volume": 36059.0}, {"date": "2025-02-14", "close": 0.04, "volume": 63941.0}, {"date": "2025-02-17", "close": 0.04, "volume": 14775.0}, {"date": "2025-02-18", "close": 0.04, "volume": 125000.0}, {"date": "2025-02-26", "close": 0.055, "volume": 6705094.0}, {"date": "2025-02-27", "close": 0.043, "volume": 1621093.0}, {"date": "2025-02-28", "close": 0.04, "volume": 1344572.0}, {"date": "2025-03-03", "close": 0.041, "volume": 318126.0}, {"date": "2025-03-04", "close": 0.041, "volume": 102100.0}, {"date": "2025-03-05", "close": 0.043, "volume": 60000.0}, {"date": "2025-03-07", "close": 0.041, "volume": 40125.0}, {"date": "2025-03-10", "close": 0.039, "volume": 116821.0}, {"date": "2025-03-11", "close": 0.043, "volume": 38180.0}, {"date": "2025-03-13", "close": 0.044, "volume": 28721.0}, {"date": "2025-03-14", "close": 0.044, "volume": 132422.0}, {"date": "2025-03-17", "close": 0.054, "volume": 391392.0}, {"date": "2025-03-18", "close": 0.057, "volume": 397238.0}, {"date": "2025-03-19", "close": 0.057, "volume": 56323.0}, {"date": "2025-03-20", "close": 0.057, "volume": 8883.0}, {"date": "2025-03-21", "close": 0.05, "volume": 386694.0}, {"date": "2025-03-25", "close": 0.05, "volume": 1915.0}, {"date": "2025-03-26", "close": 0.052, "volume": 18549.0}, {"date": "2025-03-27", "close": 0.059, "volume": 39307.0}, {"date": "2025-03-28", "close": 0.059, "volume": 347355.0}, {"date": "2025-03-31", "close": 0.056, "volume": 48286.0}, {"date": "2025-04-01", "close": 0.056, "volume": 1872.0}, {"date": "2025-04-03", "close": 0.056, "volume": 142406.0}, {"date": "2025-04-04", "close": 0.056, "volume": 26250.0}, {"date": "2025-04-07", "close": 0.056, "volume": 82677.0}, {"date": "2025-04-10", "close": 0.056, "volume": 39341.0}, {"date": "2025-04-15", "close": 0.05, "volume": 22602.0}, {"date": "2025-04-22", "close": 0.049, "volume": 86353.0}, {"date": "2025-04-23", "close": 0.053, "volume": 77475.0}, {"date": "2025-04-24", "close": 0.045, "volume": 101431.0}, {"date": "2025-05-06", "close": 0.049, "volume": 183175.0}, {"date": "2025-05-07", "close": 0.049, "volume": 6134.0}, {"date": "2025-05-08", "close": 0.049, "volume": 6945.0}, {"date": "2025-05-09", "close": 0.047, "volume": 44999.0}, {"date": "2025-05-13", "close": 0.043, "volume": 81300.0}, {"date": "2025-05-14", "close": 0.043, "volume": 42038.0}, {"date": "2025-05-19", "close": 0.047, "volume": 65833.0}, {"date": "2025-05-21", "close": 0.044, "volume": 202000.0}, {"date": "2025-05-23", "close": 0.039, "volume": 419699.0}, {"date": "2025-05-26", "close": 0.039, "volume": 94.0}, {"date": "2025-05-27", "close": 0.04, "volume": 103583.0}, {"date": "2025-05-29", "close": 0.05, "volume": 349363.0}, {"date": "2025-05-30", "close": 0.044, "volume": 46843.0}, {"date": "2025-06-02", "close": 0.041, "volume": 36887.0}, {"date": "2025-06-03", "close": 0.041, "volume": 50000.0}, {"date": "2025-06-04", "close": 0.039, "volume": 109965.0}, {"date": "2025-06-05", "close": 0.031, "volume": 713815.0}, {"date": "2025-06-06", "close": 0.028, "volume": 69249.0}, {"date": "2025-06-10", "close": 0.029, "volume": 558.0}, {"date": "2025-06-11", "close": 0.036, "volume": 25625.0}, {"date": "2025-06-12", "close": 0.036, "volume": 158.0}, {"date": "2025-06-13", "close": 0.036, "volume": 1389.0}, {"date": "2025-06-17", "close": 0.043, "volume": 141938.0}, {"date": "2025-06-18", "close": 0.043, "volume": 6.0}, {"date": "2025-06-20", "close": 0.038, "volume": 343.0}, {"date": "2025-06-23", "close": 0.043, "volume": 355672.0}, {"date": "2025-06-24", "close": 0.08, "volume": 2212203.0}, {"date": "2025-06-25", "close": 0.11, "volume": 2616992.0}, {"date": "2025-06-26", "close": 0.105, "volume": 730467.0}, {"date": "2025-06-27", "close": 0.115, "volume": 483153.0}, {"date": "2025-07-01", "close": 0.12, "volume": 448060.0}, {"date": "2025-07-02", "close": 0.125, "volume": 657334.0}, {"date": "2025-07-03", "close": 0.125, "volume": 288577.0}, {"date": "2025-07-04", "close": 0.15, "volume": 887320.0}, {"date": "2025-07-07", "close": 0.15, "volume": 290396.0}, {"date": "2025-07-08", "close": 0.15, "volume": 133055.0}, {"date": "2025-07-09", "close": 0.14, "volume": 203482.0}, {"date": "2025-07-10", "close": 0.13, "volume": 452121.0}, {"date": "2025-07-11", "close": 0.12, "volume": 171264.0}, {"date": "2025-07-14", "close": 0.105, "volume": 611114.0}, {"date": "2025-07-15", "close": 0.11, "volume": 159411.0}, {"date": "2025-07-16", "close": 0.12, "volume": 28262.0}, {"date": "2025-07-17", "close": 0.12, "volume": 92520.0}, {"date": "2025-07-18", "close": 0.14, "volume": 240419.0}, {"date": "2025-07-21", "close": 0.16, "volume": 475945.0}, {"date": "2025-07-22", "close": 0.16, "volume": 404997.0}, {"date": "2025-07-23", "close": 0.165, "volume": 370004.0}, {"date": "2025-07-28", "close": 0.14, "volume": 1242252.0}, {"date": "2025-07-29", "close": 0.14, "volume": 555164.0}, {"date": "2025-07-30", "close": 0.14, "volume": 107461.0}, {"date": "2025-07-31", "close": 0.13, "volume": 286111.0}, {"date": "2025-08-01", "close": 0.1275, "volume": 93061.0}, {"date": "2025-08-04", "close": 0.125, "volume": 215465.0}, {"date": "2025-08-05", "close": 0.105, "volume": 304471.0}, {"date": "2025-08-06", "close": 0.1, "volume": 102366.0}, {"date": "2025-08-07", "close": 0.11, "volume": 256061.0}, {"date": "2025-08-08", "close": 0.096, "volume": 360574.0}, {"date": "2025-08-11", "close": 0.099, "volume": 454925.0}, {"date": "2025-08-12", "close": 0.095, "volume": 170133.0}, {"date": "2025-08-13", "close": 0.09, "volume": 22485.0}, {"date": "2025-08-14", "close": 0.13, "volume": 593543.0}, {"date": "2025-08-15", "close": 0.12, "volume": 20737.0}, {"date": "2025-08-18", "close": 0.12, "volume": 2589.0}, {"date": "2025-08-19", "close": 0.11, "volume": 1293.0}, {"date": "2025-08-20", "close": 0.11, "volume": 281040.0}, {"date": "2025-08-21", "close": 0.105, "volume": 25183.0}, {"date": "2025-08-22", "close": 0.115, "volume": 491883.0}, {"date": "2025-08-25", "close": 0.11, "volume": 1375.0}, {"date": "2025-08-26", "close": 0.105, "volume": 132509.0}, {"date": "2025-08-27", "close": 0.1, "volume": 258576.0}, {"date": "2025-08-29", "close": 0.093, "volume": 150442.0}, {"date": "2025-09-01", "close": 0.093, "volume": 75425.0}, {"date": "2025-09-03", "close": 0.092, "volume": 55895.0}, {"date": "2025-09-04", "close": 0.093, "volume": 53763.0}, {"date": "2025-09-05", "close": 0.092, "volume": 8819.0}, {"date": "2025-09-08", "close": 0.1, "volume": 210874.0}, {"date": "2025-09-09", "close": 0.11, "volume": 85383.0}, {"date": "2025-09-10", "close": 0.105, "volume": 10562.0}, {"date": "2025-09-11", "close": 0.099, "volume": 198191.0}, {"date": "2025-09-12", "close": 0.099, "volume": 41000.0}, {"date": "2025-09-15", "close": 0.099, "volume": 51.0}, {"date": "2025-09-16", "close": 0.096, "volume": 184684.0}, {"date": "2025-09-17", "close": 0.096, "volume": 100971.0}, {"date": "2025-09-19", "close": 0.095, "volume": 54393.0}, {"date": "2025-09-24", "close": 0.09, "volume": 281263.0}, {"date": "2025-09-29", "close": 0.09, "volume": 661145.0}, {"date": "2025-09-30", "close": 0.092, "volume": 231469.0}, {"date": "2025-10-02", "close": 0.088, "volume": 99408.0}, {"date": "2025-10-03", "close": 0.088, "volume": 139237.0}, {"date": "2025-10-06", "close": 0.088, "volume": 4412.0}, {"date": "2025-10-07", "close": 0.085, "volume": 78725.0}, {"date": "2025-10-08", "close": 0.086, "volume": 5000.0}, {"date": "2025-10-09", "close": 0.086, "volume": 6278.0}, {"date": "2025-10-10", "close": 0.096, "volume": 185911.0}, {"date": "2025-10-13", "close": 0.096, "volume": 38000.0}, {"date": "2025-10-14", "close": 0.095, "volume": 115561.0}, {"date": "2025-10-15", "close": 0.088, "volume": 50000.0}, {"date": "2025-10-16", "close": 0.087, "volume": 61681.0}, {"date": "2025-10-17", "close": 0.087, "volume": 18648.0}, {"date": "2025-10-22", "close": 0.08, "volume": 357599.0}, {"date": "2025-10-24", "close": 0.075, "volume": 178123.0}, {"date": "2025-10-27", "close": 0.085, "volume": 195233.0}, {"date": "2025-10-28", "close": 0.083, "volume": 90553.0}, {"date": "2025-10-29", "close": 0.075, "volume": 241741.0}, {"date": "2025-10-30", "close": 0.077, "volume": 48546.0}, {"date": "2025-10-31", "close": 0.075, "volume": 369819.0}, {"date": "2025-11-05", "close": 0.071, "volume": 50000.0}, {"date": "2025-11-07", "close": 0.07, "volume": 80717.0}, {"date": "2025-11-10", "close": 0.072, "volume": 181156.0}, {"date": "2025-11-11", "close": 0.063, "volume": 91484.0}, {"date": "2025-11-12", "close": 0.058, "volume": 332707.0}, {"date": "2025-11-13", "close": 0.059, "volume": 477126.0}, {"date": "2025-11-14", "close": 0.057, "volume": 335651.0}, {"date": "2025-11-17", "close": 0.056, "volume": 166179.0}, {"date": "2025-11-18", "close": 0.056, "volume": 5000.0}, {"date": "2025-11-20", "close": 0.056, "volume": 94800.0}, {"date": "2025-11-21", "close": 0.056, "volume": 72832.0}, {"date": "2025-11-24", "close": 0.056, "volume": 11295.0}, {"date": "2025-11-25", "close": 0.055, "volume": 100001.0}, {"date": "2025-11-26", "close": 0.057, "volume": 308705.0}, {"date": "2025-11-27", "close": 0.05, "volume": 364173.0}, {"date": "2025-12-02", "close": 0.056, "volume": 14984.0}, {"date": "2025-12-03", "close": 0.054, "volume": 39318.0}, {"date": "2025-12-04", "close": 0.05, "volume": 87493.0}, {"date": "2025-12-05", "close": 0.054, "volume": 105103.0}, {"date": "2025-12-08", "close": 0.054, "volume": 437.0}, {"date": "2025-12-09", "close": 0.052, "volume": 118824.0}, {"date": "2025-12-10", "close": 0.05, "volume": 15610.0}, {"date": "2025-12-11", "close": 0.049, "volume": 105525.0}, {"date": "2025-12-12", "close": 0.05, "volume": 16059.0}, {"date": "2025-12-17", "close": 0.05, "volume": 80000.0}, {"date": "2025-12-19", "close": 0.05, "volume": 1963.0}, {"date": "2025-12-22", "close": 0.05, "volume": 25000.0}, {"date": "2025-12-23", "close": 0.05, "volume": 1231.0}, {"date": "2025-12-24", "close": 0.052, "volume": 129537.0}, {"date": "2025-12-29", "close": 0.046, "volume": 60000.0}, {"date": "2025-12-30", "close": 0.047, "volume": 6300.0}, {"date": "2026-01-05", "close": 0.047, "volume": 143134.0}, {"date": "2026-01-06", "close": 0.069, "volume": 4520954.0}, {"date": "2026-01-07", "close": 0.067, "volume": 552954.0}, {"date": "2026-01-08", "close": 0.069, "volume": 72990.0}, {"date": "2026-01-09", "close": 0.067, "volume": 7428.0}, {"date": "2026-01-12", "close": 0.06, "volume": 664520.0}, {"date": "2026-01-13", "close": 0.056, "volume": 1218982.0}, {"date": "2026-01-14", "close": 0.055, "volume": 80188.0}, {"date": "2026-01-15", "close": 0.056, "volume": 856827.0}, {"date": "2026-01-16", "close": 0.06, "volume": 71070.0}, {"date": "2026-01-19", "close": 0.058, "volume": 277274.0}, {"date": "2026-01-20", "close": 0.081, "volume": 48051298.0}, {"date": "2026-01-21", "close": 0.075, "volume": 11398234.0}, {"date": "2026-01-22", "close": 0.076, "volume": 3575395.0}, {"date": "2026-01-23", "close": 0.072, "volume": 1809163.0}, {"date": "2026-01-27", "close": 0.076, "volume": 1681050.0}, {"date": "2026-01-28", "close": 0.071, "volume": 712562.0}, {"date": "2026-01-29", "close": 0.069, "volume": 1352018.0}, {"date": "2026-01-30", "close": 0.062, "volume": 2318792.0}, {"date": "2026-02-02", "close": 0.063, "volume": 215003.0}, {"date": "2026-02-03", "close": 0.063, "volume": 2097320.0}, {"date": "2026-02-04", "close": 0.062, "volume": 375794.0}, {"date": "2026-02-05", "close": 0.063, "volume": 1045872.0}, {"date": "2026-02-06", "close": 0.059, "volume": 999776.0}, {"date": "2026-02-09", "close": 0.06, "volume": 884889.0}, {"date": "2026-02-10", "close": 0.066, "volume": 629361.0}, {"date": "2026-02-11", "close": 0.073, "volume": 951612.0}, {"date": "2026-02-12", "close": 0.065, "volume": 140666.0}, {"date": "2026-02-13", "close": 0.062, "volume": 263100.0}, {"date": "2026-02-16", "close": 0.065, "volume": 153308.0}, {"date": "2026-02-17", "close": 0.066, "volume": 2093795.0}, {"date": "2026-02-18", "close": 0.067, "volume": 211046.0}, {"date": "2026-02-19", "close": 0.068, "volume": 416862.0}, {"date": "2026-02-24", "close": 0.071, "volume": 2916070.0}, {"date": "2026-02-25", "close": 0.068, "volume": 513448.0}, {"date": "2026-02-26", "close": 0.062, "volume": 1252175.0}, {"date": "2026-02-27", "close": 0.064, "volume": 188145.0}, {"date": "2026-03-02", "close": 0.063, "volume": 133366.0}, {"date": "2026-03-03", "close": 0.063, "volume": 660210.0}, {"date": "2026-03-04", "close": 0.068, "volume": 952774.0}, {"date": "2026-03-05", "close": 0.067, "volume": 1466062.0}, {"date": "2026-03-06", "close": 0.064, "volume": 167359.0}, {"date": "2026-03-09", "close": 0.064, "volume": 1036378.0}, {"date": "2026-03-10", "close": 0.061, "volume": 64961.0}, {"date": "2026-03-11", "close": 0.061, "volume": 140000.0}, {"date": "2026-03-12", "close": 0.065, "volume": 196309.0}, {"date": "2026-03-13", "close": 0.065, "volume": 433947.0}, {"date": "2026-03-16", "close": 0.063, "volume": 679166.0}, {"date": "2026-03-17", "close": 0.062, "volume": 100406.0}, {"date": "2026-03-18", "close": 0.064, "volume": 524771.0}, {"date": "2026-03-19", "close": 0.062, "volume": 613574.0}, {"date": "2026-03-20", "close": 0.063, "volume": 1137026.0}, {"date": "2026-03-23", "close": 0.053, "volume": 2144852.0}, {"date": "2026-03-24", "close": 0.061, "volume": 1996971.0}, {"date": "2026-03-25", "close": 0.06, "volume": 46551.0}, {"date": "2026-03-26", "close": 0.059, "volume": 508505.0}, {"date": "2026-03-27", "close": 0.057, "volume": 875545.0}, {"date": "2026-03-30", "close": 0.055, "volume": 718595.0}, {"date": "2026-03-31", "close": 0.061, "volume": 4369894.0}, {"date": "2026-04-01", "close": 0.065, "volume": 1206988.0}, {"date": "2026-04-02", "close": 0.062, "volume": 903154.0}, {"date": "2026-04-07", "close": 0.06, "volume": 893620.0}, {"date": "2026-04-08", "close": 0.063, "volume": 366847.0}, {"date": "2026-04-09", "close": 0.063, "volume": 264987.0}, {"date": "2026-04-10", "close": 0.061, "volume": 213084.0}, {"date": "2026-04-13", "close": 0.06, "volume": 418898.0}, {"date": "2026-04-14", "close": 0.062, "volume": 214588.0}, {"date": "2026-04-15", "close": 0.065, "volume": 505405.0}, {"date": "2026-04-16", "close": 0.067, "volume": 159321.0}, {"date": "2026-04-17", "close": 0.067, "volume": 509919.0}, {"date": "2026-04-20", "close": 0.064, "volume": 514264.0}, {"date": "2026-04-21", "close": 0.064, "volume": 503146.0}, {"date": "2026-04-22", "close": 0.06, "volume": 421266.0}, {"date": "2026-04-23", "close": 0.059, "volume": 482966.0}, {"date": "2026-04-24", "close": 0.063, "volume": 451962.0}, {"date": "2026-04-27", "close": 0.063, "volume": 156.0}, {"date": "2026-04-28", "close": 0.06, "volume": 735827.0}, {"date": "2026-04-29", "close": 0.058, "volume": 168190.0}, {"date": "2026-04-30", "close": 0.058, "volume": 187414.0}, {"date": "2026-05-01", "close": 0.056, "volume": 96092.0}, {"date": "2026-05-04", "close": 0.054, "volume": 85923.0}, {"date": "2026-05-05", "close": 0.052, "volume": 314082.0}, {"date": "2026-05-06", "close": 0.052, "volume": 660489.0}, {"date": "2026-05-07", "close": 0.051, "volume": 131754.0}, {"date": "2026-05-08", "close": 0.051, "volume": 784051.0}, {"date": "2026-05-11", "close": 0.052, "volume": 108325.0}, {"date": "2026-05-12", "close": 0.05, "volume": 450015.0}, {"date": "2026-05-13", "close": 0.048, "volume": 14247.0}, {"date": "2026-05-14", "close": 0.048, "volume": 161367.0}, {"date": "2026-05-15", "close": 0.05, "volume": 337797.0}, {"date": "2026-05-18", "close": 0.048, "volume": 565566.0}, {"date": "2026-05-20", "close": 0.053, "volume": 8467.0}, {"date": "2026-05-21", "close": 0.05, "volume": 169053.0}, {"date": "2026-05-25", "close": 0.053, "volume": 460913.0}, {"date": "2026-05-26", "close": 0.047, "volume": 166230.0}, {"date": "2026-05-27", "close": 0.047, "volume": 99195.0}, {"date": "2026-05-28", "close": 0.047, "volume": 451766.0}, {"date": "2026-05-29", "close": 0.05, "volume": 414519.0}, {"date": "2026-06-01", "close": 0.051, "volume": 269194.0}, {"date": "2026-06-02", "close": 0.05, "volume": 148804.0}, {"date": "2026-06-03", "close": 0.05, "volume": 35980.0}, {"date": "2026-06-04", "close": 0.046, "volume": 787049.0}, {"date": "2026-06-05", "close": 0.045, "volume": 352667.0}, {"date": "2026-06-09", "close": 0.047, "volume": 79149.0}, {"date": "2026-06-10", "close": 0.043, "volume": 82166.0}, {"date": "2026-06-11", "close": 0.042, "volume": 122911.0}, {"date": "2026-06-12", "close": 0.04, "volume": 400515.0}, {"date": "2026-06-15", "close": 0.04, "volume": 752707.0}, {"date": "2026-06-16", "close": 0.042, "volume": 345131.0}, {"date": "2026-06-17", "close": 0.037, "volume": 593653.0}, {"date": "2026-06-18", "close": 0.042, "volume": 701657.0}, {"date": "2026-06-19", "close": 0.046, "volume": 261794.0}, {"date": "2026-06-22", "close": 0.046, "volume": 48475.0}, {"date": "2026-06-23", "close": 0.042, "volume": 210292.0}, {"date": "2026-06-24", "close": 0.039, "volume": 388833.0}, {"date": "2026-06-25", "close": 0.037, "volume": 404621.0}, {"date": "2026-06-26", "close": 0.037, "volume": 542016.0}, {"date": "2026-06-29", "close": 0.036, "volume": 321572.0}, {"date": "2026-06-30", "close": 0.036, "volume": 103894.0}, {"date": "2026-07-01", "close": 0.04, "volume": 334471.0}, {"date": "2026-07-02", "close": 0.041, "volume": 46076.0}, {"date": "2026-07-03", "close": 0.04, "volume": 41885.0}, {"date": "2026-07-06", "close": 0.045, "volume": 43938.0}, {"date": "2026-07-07", "close": 0.04, "volume": 203387.0}, {"date": "2026-07-08", "close": 0.038, "volume": 222320.0}, {"date": "2026-07-09", "close": 0.048, "volume": 882137.0}, {"date": "2026-07-13", "close": 0.048, "volume": 1023.0}, {"date": "2026-07-14", "close": 0.047, "volume": 100002.0}, {"date": "2026-07-15", "close": 0.047, "volume": 80833.0}, {"date": "2026-07-20", "close": 0.051, "volume": 858327.0}, {"date": "2026-07-21", "close": 0.049, "volume": 350492.0}, {"date": "2026-07-23", "close": 0.046, "volume": 7025.0}, {"date": "2026-07-24", "close": 0.04, "volume": 382005.0}, {"date": "2026-07-29", "close": 0.039, "volume": 69274.0}, {"date": "2026-07-30", "close": 0.04, "volume": 56428.0}, {"date": "2026-07-31", "close": 0.04, "volume": 290.0}, {"date": "2026-08-03", "close": 0.04, "volume": 26363.0}, {"date": "2026-08-04", "close": 0.04, "volume": 27555.0}, {"date": "2026-08-05", "close": 0.041, "volume": 175150.0}, {"date": "2026-08-06", "close": 0.041, "volume": 2224.0}, {"date": "2026-08-07", "close": 0.041, "volume": 93.0}, {"date": "2026-08-10", "close": 0.04, "volume": 87349.0}, {"date": "2026-08-11", "close": 0.038, "volume": 25147.0}, {"date": "2026-08-12", "close": 0.037, "volume": 641.0}, {"date": "2026-08-13", "close": 0.036, "volume": 126926.0}, {"date": "2026-08-14", "close": 0.036, "volume": 193959.0}, {"date": "2026-08-17", "close": 0.037, "volume": 42688.0}, {"date": "2026-08-18", "close": 0.04, "volume": 12500.0}, {"date": "2026-08-20", "close": 0.04, "volume": 227031.0}, {"date": "2026-08-21", "close": 0.04, "volume": 49576.0}, {"date": "2026-08-24", "close": 0.04, "volume": 78831.0}, {"date": "2026-08-25", "close": 0.04, "volume": 430401.0}, {"date": "2026-08-27", "close": 0.039, "volume": 75071.0}, {"date": "2026-08-28", "close": 0.04, "volume": 21606.0}, {"date": "2026-08-31", "close": 0.039, "volume": 7764.0}, {"date": "2026-09-01", "close": 0.037, "volume": 197717.0}, {"date": "2026-09-02", "close": 0.039, "volume": 32416.0}, {"date": "2026-09-03", "close": 0.043, "volume": 143703.0}, {"date": "2026-09-04", "close": 0.044, "volume": 197891.0}, {"date": "2026-09-07", "close": 0.044, "volume": 2231.0}], "refreshing": true}