{"ticker": "OMG", "overview": {"name": "OMG Group Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "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": "OMG", "has_prices": true, "as_of": "2026-09-07", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 100000.0, "vwap_5": 0.007957470801966935, "vwap_20": 0.006237566384975104, "vwap_60": 0.006535493174509409, "vwap_250": 0.010253105350891894, "high_52w": 0.012, "low_52w": 0.005, "avg_volume_20": 759725.75, "sessions": 400, "market_cap": {"value": 7570359.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153096", "src": "ASX", "ticker": "OMG", "cik": "", "company": "OMG Group Limited", "company_raw": "OMG Group 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": "Boardroom paperwork: A director changes a holding in OMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153096", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25488}, {"id": "ASX-03141199", "src": "ASX", "ticker": "OMG", "cik": "", "company": "OMG Group Limited", "company_raw": "OMG Group 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": "A director just moved their OMG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141199", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65808}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Timothy Freeburn", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 7000000.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149037-3A704208", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Smith", "notice_type": "3X", "direct_shares": null, "indirect_shares": 64854049.0, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03077468-3A691096", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jarrod Milani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-15", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Colleen Lockwood", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-02", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Hardgrave", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-02", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marcus Brown", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-02", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jarrod Milani", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-02", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/omg", "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": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/omg", "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": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/omg", "needs_ocr": 0}], "directors": [{"name": "Steven Smith", "first_seen": "2026-04-09", "last_seen": "2026-04-09", "status": "current", "notices": 1}, {"name": "Steve Smith", "first_seen": "2026-04-09", "last_seen": "2026-04-09", "status": "current", "notices": 1}, {"name": "Timothy Freeburn", "first_seen": "2026-10-15", "last_seen": "2026-10-15", "status": "current", "notices": 1}, {"name": "Mark Hardgrave", "first_seen": "2020-09-02", "last_seen": "2020-09-02", "status": "past", "notices": 1}, {"name": "Marcus Brown", "first_seen": "2020-09-02", "last_seen": "2020-09-02", "status": "past", "notices": 1}, {"name": "Colleen Lockwood", "first_seen": "2020-09-02", "last_seen": "2020-09-02", "status": "past", "notices": 1}, {"name": "Jarrod Milani", "first_seen": "2020-09-02", "last_seen": "2021-11-15", "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": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155857-3A705437"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Consolidation/Split - OMG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155106-3A705311"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Notice of Annual General Meeting, Proxy Form & Access Letter", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154812-3A705257"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149037-3A704208"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147467-3A703932"}], "performance": {"ticker": "OMG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-08-31", "close": 0.365, "volume": 17087620.0}, {"date": "2020-09-01", "close": 0.385, "volume": 18189920.0}, {"date": "2020-09-02", "close": 0.37, "volume": 4585222.0}, {"date": "2020-09-03", "close": 0.345, "volume": 2859648.0}, {"date": "2020-09-04", "close": 0.325, "volume": 1115708.0}, {"date": "2020-09-07", "close": 0.3, "volume": 1279518.0}, {"date": "2020-09-08", "close": 0.275, "volume": 1321133.0}, {"date": "2020-09-09", "close": 0.27, "volume": 777057.0}, {"date": "2020-09-10", "close": 0.285, "volume": 593024.0}, {"date": "2020-09-11", "close": 0.335, "volume": 1866275.0}, {"date": "2020-09-14", "close": 0.31, "volume": 1466994.0}, {"date": "2020-09-15", "close": 0.325, "volume": 409104.0}, {"date": "2020-09-16", "close": 0.325, "volume": 634448.0}, {"date": "2020-09-17", "close": 0.325, "volume": 727751.0}, {"date": "2020-09-18", "close": 0.315, "volume": 206696.0}, {"date": "2020-09-21", "close": 0.295, "volume": 590077.0}, {"date": "2020-09-22", "close": 0.28, "volume": 477601.0}, {"date": "2020-09-23", "close": 0.27, "volume": 692720.0}, {"date": "2020-09-24", "close": 0.29, "volume": 174179.0}, {"date": "2020-09-25", "close": 0.285, "volume": 245905.0}, {"date": "2020-09-28", "close": 0.28, "volume": 360276.0}, {"date": "2020-09-29", "close": 0.285, "volume": 225699.0}, {"date": "2020-09-30", "close": 0.285, "volume": 192190.0}, {"date": "2020-10-01", "close": 0.29, "volume": 149731.0}, {"date": "2020-10-02", "close": 0.295, "volume": 3008255.0}, {"date": "2020-10-05", "close": 0.3, "volume": 380153.0}, {"date": "2020-10-06", "close": 0.31, "volume": 234460.0}, {"date": "2020-10-07", "close": 0.3, "volume": 165842.0}, {"date": "2020-10-08", "close": 0.3, "volume": 650837.0}, {"date": "2020-10-09", "close": 0.29, "volume": 186675.0}, {"date": "2020-10-12", "close": 0.29, "volume": 405860.0}, {"date": "2020-10-13", "close": 0.3, "volume": 640140.0}, {"date": "2020-10-14", "close": 0.33, "volume": 1655703.0}, {"date": "2020-10-15", "close": 0.335, "volume": 416800.0}, {"date": "2020-10-16", "close": 0.335, "volume": 96028.0}, {"date": "2020-10-19", "close": 0.315, "volume": 1725033.0}, {"date": "2020-10-20", "close": 0.325, "volume": 769354.0}, {"date": "2020-10-21", "close": 0.315, "volume": 445714.0}, {"date": "2020-10-22", "close": 0.305, "volume": 419008.0}, {"date": "2020-10-23", "close": 0.3, "volume": 386618.0}, {"date": "2020-10-26", "close": 0.29, "volume": 152541.0}, {"date": "2020-10-27", "close": 0.285, "volume": 95463.0}, {"date": "2020-10-28", "close": 0.28, "volume": 336011.0}, {"date": "2020-10-29", "close": 0.28, "volume": 283157.0}, {"date": "2020-10-30", "close": 0.29, "volume": 135018.0}, {"date": "2020-11-02", "close": 0.28, "volume": 359369.0}, {"date": "2020-11-03", "close": 0.275, "volume": 205695.0}, {"date": "2020-11-04", "close": 0.275, "volume": 38957.0}, {"date": "2020-11-05", "close": 0.275, "volume": 111938.0}, {"date": "2020-11-06", "close": 0.29, "volume": 185082.0}, {"date": "2020-11-09", "close": 0.305, "volume": 314572.0}, {"date": "2020-11-10", "close": 0.295, "volume": 135502.0}, {"date": "2020-11-11", "close": 0.29, "volume": 147770.0}, {"date": "2020-11-12", "close": 0.285, "volume": 144402.0}, {"date": "2020-11-13", "close": 0.28, "volume": 19557.0}, {"date": "2020-11-17", "close": 0.285, "volume": 107624.0}, {"date": "2020-11-18", "close": 0.28, "volume": 297018.0}, {"date": "2020-11-19", "close": 0.28, "volume": 167755.0}, {"date": "2020-11-20", "close": 0.28, "volume": 187028.0}, {"date": "2020-11-23", "close": 0.285, "volume": 264579.0}, {"date": "2020-11-24", "close": 0.295, "volume": 254481.0}, {"date": "2020-11-25", "close": 0.275, "volume": 315457.0}, {"date": "2020-11-26", "close": 0.28, "volume": 736781.0}, {"date": "2020-11-27", "close": 0.28, "volume": 378220.0}, {"date": "2020-11-30", "close": 0.285, "volume": 442378.0}, {"date": "2020-12-01", "close": 0.29, "volume": 479783.0}, {"date": "2020-12-02", "close": 0.3, "volume": 1701315.0}, {"date": "2020-12-03", "close": 0.29, "volume": 2093718.0}, {"date": "2020-12-04", "close": 0.28, "volume": 860753.0}, {"date": "2020-12-07", "close": 0.285, "volume": 204569.0}, {"date": "2020-12-08", "close": 0.295, "volume": 699283.0}, {"date": "2020-12-09", "close": 0.29, "volume": 103453.0}, {"date": "2020-12-10", "close": 0.292, "volume": 71163.0}, {"date": "2020-12-11", "close": 0.29, "volume": 208503.0}, {"date": "2020-12-14", "close": 0.28, "volume": 398567.0}, {"date": "2020-12-15", "close": 0.285, "volume": 50497.0}, {"date": "2020-12-16", "close": 0.28, "volume": 105770.0}, {"date": "2020-12-17", "close": 0.277, "volume": 206569.0}, {"date": "2020-12-18", "close": 0.27, "volume": 714757.0}, {"date": "2020-12-21", "close": 0.27, "volume": 454319.0}, {"date": "2020-12-22", "close": 0.275, "volume": 2130.0}, {"date": "2020-12-23", "close": 0.28, "volume": 247897.0}, {"date": "2020-12-24", "close": 0.28, "volume": 12860.0}, {"date": "2020-12-29", "close": 0.27, "volume": 57651.0}, {"date": "2020-12-30", "close": 0.28, "volume": 12575.0}, {"date": "2020-12-31", "close": 0.28, "volume": 10750.0}, {"date": "2021-01-04", "close": 0.275, "volume": 161811.0}, {"date": "2021-01-05", "close": 0.275, "volume": 128874.0}, {"date": "2021-01-06", "close": 0.275, "volume": 55896.0}, {"date": "2021-01-07", "close": 0.265, "volume": 275412.0}, {"date": "2021-01-08", "close": 0.27, "volume": 14555.0}, {"date": "2021-01-11", "close": 0.265, "volume": 56401.0}, {"date": "2021-01-12", "close": 0.26, "volume": 205170.0}, {"date": "2021-01-13", "close": 0.26, "volume": 113836.0}, {"date": "2021-01-14", "close": 0.25, "volume": 201838.0}, {"date": "2021-01-15", "close": 0.24, "volume": 408542.0}, {"date": "2021-01-18", "close": 0.23, "volume": 136248.0}, {"date": "2021-01-19", "close": 0.23, "volume": 72695.0}, {"date": "2021-01-20", "close": 0.22, "volume": 401397.0}, {"date": "2021-01-21", "close": 0.24, "volume": 438727.0}, {"date": "2021-01-22", "close": 0.235, "volume": 146751.0}, {"date": "2021-01-25", "close": 0.23, "volume": 148058.0}, {"date": "2021-01-27", "close": 0.23, "volume": 241701.0}, {"date": "2021-01-28", "close": 0.225, "volume": 160807.0}, {"date": "2021-01-29", "close": 0.245, "volume": 113753.0}, {"date": "2021-02-01", "close": 0.23, "volume": 68573.0}, {"date": "2021-02-02", "close": 0.24, "volume": 1126744.0}, {"date": "2021-02-03", "close": 0.265, "volume": 164471.0}, {"date": "2021-02-04", "close": 0.245, "volume": 191239.0}, {"date": "2021-02-05", "close": 0.245, "volume": 139836.0}, {"date": "2021-02-08", "close": 0.24, "volume": 734959.0}, {"date": "2021-02-09", "close": 0.25, "volume": 73344.0}, {"date": "2021-02-10", "close": 0.25, "volume": 202911.0}, {"date": "2021-02-11", "close": 0.235, "volume": 262706.0}, {"date": "2021-02-12", "close": 0.24, "volume": 114824.0}, {"date": "2021-02-15", "close": 0.235, "volume": 35622.0}, {"date": "2021-02-16", "close": 0.235, "volume": 90049.0}, {"date": "2021-02-17", "close": 0.24, "volume": 85733.0}, {"date": "2021-02-18", "close": 0.23, "volume": 38926.0}, {"date": "2021-02-19", "close": 0.23, "volume": 205935.0}, {"date": "2021-02-22", "close": 0.23, "volume": 10500.0}, {"date": "2021-02-23", "close": 0.22, "volume": 33000.0}, {"date": "2021-02-24", "close": 0.22, "volume": 100599.0}, {"date": "2021-02-25", "close": 0.215, "volume": 446323.0}, {"date": "2021-02-26", "close": 0.22, "volume": 45561.0}, {"date": "2021-03-01", "close": 0.21, "volume": 316463.0}, {"date": "2021-03-02", "close": 0.195, "volume": 143740.0}, {"date": "2021-03-03", "close": 0.19, "volume": 18820.0}, {"date": "2021-03-04", "close": 0.2, "volume": 1579931.0}, {"date": "2021-03-05", "close": 0.21, "volume": 632647.0}, {"date": "2021-03-08", "close": 0.2, "volume": 11180.0}, {"date": "2021-03-09", "close": 0.205, "volume": 113480.0}, {"date": "2021-03-10", "close": 0.22, "volume": 520991.0}, {"date": "2021-03-11", "close": 0.215, "volume": 111888.0}, {"date": "2021-03-12", "close": 0.215, "volume": 44500.0}, {"date": "2021-03-15", "close": 0.205, "volume": 112390.0}, {"date": "2021-03-16", "close": 0.21, "volume": 7773.0}, {"date": "2021-03-17", "close": 0.21, "volume": 11445.0}, {"date": "2021-03-18", "close": 0.205, "volume": 82143.0}, {"date": "2021-03-19", "close": 0.215, "volume": 34254.0}, {"date": "2021-03-22", "close": 0.205, "volume": 168953.0}, {"date": "2021-03-23", "close": 0.2, "volume": 46080.0}, {"date": "2021-03-24", "close": 0.2, "volume": 17500.0}, {"date": "2021-03-25", "close": 0.2, "volume": 33526.0}, {"date": "2021-03-26", "close": 0.19, "volume": 3970.0}, {"date": "2021-03-29", "close": 0.19, "volume": 500.0}, {"date": "2021-03-30", "close": 0.19, "volume": 157277.0}, {"date": "2021-03-31", "close": 0.18, "volume": 130312.0}, {"date": "2021-04-01", "close": 0.17, "volume": 108587.0}, {"date": "2021-04-06", "close": 0.165, "volume": 132969.0}, {"date": "2021-04-07", "close": 0.165, "volume": 62442.0}, {"date": "2021-04-08", "close": 0.16, "volume": 342670.0}, {"date": "2021-04-09", "close": 0.16, "volume": 69866.0}, {"date": "2021-04-12", "close": 0.155, "volume": 35633.0}, {"date": "2021-04-13", "close": 0.175, "volume": 292757.0}, {"date": "2021-04-14", "close": 0.215, "volume": 486387.0}, {"date": "2021-04-15", "close": 0.2, "volume": 297145.0}, {"date": "2021-04-16", "close": 0.2, "volume": 155299.0}, {"date": "2021-04-19", "close": 0.185, "volume": 245263.0}, {"date": "2021-04-20", "close": 0.185, "volume": 105885.0}, {"date": "2021-04-21", "close": 0.195, "volume": 88384.0}, {"date": "2021-04-22", "close": 0.19, "volume": 23900.0}, {"date": "2021-04-23", "close": 0.18, "volume": 132228.0}, {"date": "2021-04-26", "close": 0.175, "volume": 29225.0}, {"date": "2021-04-27", "close": 0.175, "volume": 71693.0}, {"date": "2021-04-28", "close": 0.185, "volume": 55150.0}, {"date": "2021-04-29", "close": 0.19, "volume": 82700.0}, {"date": "2021-04-30", "close": 0.2, "volume": 459978.0}, {"date": "2021-05-03", "close": 0.19, "volume": 22010.0}, {"date": "2021-05-04", "close": 0.18, "volume": 88618.0}, {"date": "2021-05-05", "close": 0.175, "volume": 42998.0}, {"date": "2021-05-06", "close": 0.17, "volume": 198117.0}, {"date": "2021-05-07", "close": 0.165, "volume": 42500.0}, {"date": "2021-05-10", "close": 0.17, "volume": 152805.0}, {"date": "2021-05-11", "close": 0.17, "volume": 20171.0}, {"date": "2021-05-12", "close": 0.165, "volume": 31132.0}, {"date": "2021-05-13", "close": 0.165, "volume": 113439.0}, {"date": "2021-05-14", "close": 0.17, "volume": 46184.0}, {"date": "2021-05-17", "close": 0.155, "volume": 69230.0}, {"date": "2021-05-18", "close": 0.155, "volume": 114456.0}, {"date": "2021-05-19", "close": 0.155, "volume": 20324.0}, {"date": "2021-05-21", "close": 0.16, "volume": 18366.0}, {"date": "2021-05-24", "close": 0.16, "volume": 1216.0}, {"date": "2021-05-25", "close": 0.155, "volume": 54348.0}, {"date": "2021-05-26", "close": 0.155, "volume": 7944.0}, {"date": "2021-05-27", "close": 0.155, "volume": 177362.0}, {"date": "2021-05-28", "close": 0.155, "volume": 65.0}, {"date": "2021-05-31", "close": 0.175, "volume": 121186.0}, {"date": "2021-06-01", "close": 0.16, "volume": 25563.0}, {"date": "2021-06-02", "close": 0.155, "volume": 620044.0}, {"date": "2021-06-03", "close": 0.16, "volume": 356907.0}, {"date": "2021-06-04", "close": 0.17, "volume": 105671.0}, {"date": "2021-06-07", "close": 0.165, "volume": 154249.0}, {"date": "2021-06-08", "close": 0.155, "volume": 522930.0}, {"date": "2021-06-09", "close": 0.155, "volume": 318538.0}, {"date": "2021-06-10", "close": 0.17, "volume": 284645.0}, {"date": "2021-06-11", "close": 0.19, "volume": 485839.0}, {"date": "2021-06-15", "close": 0.2, "volume": 263340.0}, {"date": "2021-06-16", "close": 0.185, "volume": 51734.0}, {"date": "2021-06-17", "close": 0.185, "volume": 79961.0}, {"date": "2021-06-18", "close": 0.19, "volume": 144320.0}, {"date": "2021-06-21", "close": 0.185, "volume": 9949.0}, {"date": "2021-06-22", "close": 0.185, "volume": 27448.0}, {"date": "2021-06-23", "close": 0.19, "volume": 21351.0}, {"date": "2021-06-24", "close": 0.22, "volume": 1469552.0}, {"date": "2021-06-25", "close": 0.21, "volume": 125441.0}, {"date": "2021-06-28", "close": 0.225, "volume": 372268.0}, {"date": "2021-06-29", "close": 0.235, "volume": 350371.0}, {"date": "2021-06-30", "close": 0.235, "volume": 89311.0}, {"date": "2021-07-01", "close": 0.235, "volume": 84490.0}, {"date": "2021-07-02", "close": 0.235, "volume": 1334330.0}, {"date": "2021-07-05", "close": 0.24, "volume": 19964.0}, {"date": "2021-07-06", "close": 0.24, "volume": 15466.0}, {"date": "2021-07-07", "close": 0.25, "volume": 173944.0}, {"date": "2021-07-08", "close": 0.255, "volume": 213087.0}, {"date": "2021-07-09", "close": 0.25, "volume": 145082.0}, {"date": "2021-07-12", "close": 0.26, "volume": 98246.0}, {"date": "2021-07-13", "close": 0.245, "volume": 301858.0}, {"date": "2021-07-14", "close": 0.26, "volume": 183317.0}, {"date": "2021-07-15", "close": 0.25, "volume": 96819.0}, {"date": "2021-07-16", "close": 0.26, "volume": 32477.0}, {"date": "2021-07-19", "close": 0.255, "volume": 76190.0}, {"date": "2021-07-20", "close": 0.265, "volume": 1376861.0}, {"date": "2021-07-21", "close": 0.245, "volume": 280069.0}, {"date": "2021-07-22", "close": 0.2475, "volume": 29080.0}, {"date": "2021-07-23", "close": 0.25, "volume": 19392.0}, {"date": "2021-07-26", "close": 0.255, "volume": 53796.0}, {"date": "2021-07-27", "close": 0.255, "volume": 56386.0}, {"date": "2021-07-28", "close": 0.26, "volume": 12933.0}, {"date": "2021-07-29", "close": 0.265, "volume": 63884.0}, {"date": "2021-07-30", "close": 0.265, "volume": 90312.0}, {"date": "2021-08-02", "close": 0.2375, "volume": 262175.0}, {"date": "2021-08-03", "close": 0.25, "volume": 4592.0}, {"date": "2021-08-04", "close": 0.25, "volume": 9230.0}, {"date": "2021-08-05", "close": 0.255, "volume": 44012.0}, {"date": "2021-08-06", "close": 0.25, "volume": 157830.0}, {"date": "2021-08-09", "close": 0.26, "volume": 380682.0}, {"date": "2021-08-10", "close": 0.26, "volume": 385304.0}, {"date": "2021-08-11", "close": 0.275, "volume": 1479066.0}, {"date": "2021-08-12", "close": 0.28, "volume": 505005.0}, {"date": "2021-08-13", "close": 0.28, "volume": 63215.0}, {"date": "2021-08-16", "close": 0.27, "volume": 161103.0}, {"date": "2021-08-17", "close": 0.27, "volume": 23908.0}, {"date": "2021-08-18", "close": 0.26, "volume": 122810.0}, {"date": "2021-08-19", "close": 0.255, "volume": 12469.0}, {"date": "2021-08-20", "close": 0.265, "volume": 110000.0}, {"date": "2021-08-23", "close": 0.255, "volume": 7337.0}, {"date": "2021-08-24", "close": 0.27, "volume": 73000.0}, {"date": "2021-08-25", "close": 0.26, "volume": 22468.0}, {"date": "2021-08-26", "close": 0.255, "volume": 6890.0}, {"date": "2021-08-27", "close": 0.265, "volume": 162086.0}, {"date": "2021-08-30", "close": 0.275, "volume": 367323.0}, {"date": "2021-08-31", "close": 0.3, "volume": 1162667.0}, {"date": "2021-09-01", "close": 0.295, "volume": 619914.0}, {"date": "2021-09-02", "close": 0.29, "volume": 54153.0}, {"date": "2021-09-03", "close": 0.295, "volume": 226424.0}, {"date": "2021-09-06", "close": 0.265, "volume": 669906.0}, {"date": "2021-09-07", "close": 0.25, "volume": 81129.0}, {"date": "2021-09-10", "close": 0.265, "volume": 162179.0}, {"date": "2021-09-13", "close": 0.26, "volume": 158856.0}, {"date": "2021-09-14", "close": 0.26, "volume": 107243.0}, {"date": "2021-09-15", "close": 0.24, "volume": 284860.0}, {"date": "2021-09-16", "close": 0.245, "volume": 110358.0}, {"date": "2021-09-17", "close": 0.26, "volume": 1008156.0}, {"date": "2021-09-20", "close": 0.235, "volume": 95039.0}, {"date": "2021-09-21", "close": 0.23, "volume": 173660.0}, {"date": "2021-09-22", "close": 0.235, "volume": 67550.0}, {"date": "2021-09-23", "close": 0.225, "volume": 104031.0}, {"date": "2021-09-24", "close": 0.23, "volume": 24867.0}, {"date": "2021-09-27", "close": 0.23, "volume": 26439.0}, {"date": "2021-09-28", "close": 0.24, "volume": 27229.0}, {"date": "2021-09-29", "close": 0.24, "volume": 121553.0}, {"date": "2021-09-30", "close": 0.26, "volume": 378582.0}, {"date": "2021-10-01", "close": 0.24, "volume": 118410.0}, {"date": "2021-10-04", "close": 0.25, "volume": 132051.0}, {"date": "2021-10-05", "close": 0.24, "volume": 144180.0}, {"date": "2021-10-06", "close": 0.25, "volume": 84628.0}, {"date": "2021-10-07", "close": 0.245, "volume": 4580.0}, {"date": "2021-10-08", "close": 0.245, "volume": 254.0}, {"date": "2021-10-11", "close": 0.24, "volume": 8600.0}, {"date": "2021-10-12", "close": 0.245, "volume": 14691.0}, {"date": "2021-10-13", "close": 0.25, "volume": 335245.0}, {"date": "2021-10-14", "close": 0.245, "volume": 27628.0}, {"date": "2021-10-15", "close": 0.25, "volume": 43017.0}, {"date": "2021-10-18", "close": 0.25, "volume": 147190.0}, {"date": "2021-10-19", "close": 0.25, "volume": 225.0}, {"date": "2021-10-20", "close": 0.24, "volume": 206949.0}, {"date": "2021-10-21", "close": 0.24, "volume": 41513.0}, {"date": "2021-10-22", "close": 0.24, "volume": 131542.0}, {"date": "2021-10-25", "close": 0.24, "volume": 243404.0}, {"date": "2021-10-26", "close": 0.22, "volume": 275798.0}, {"date": "2021-10-27", "close": 0.24, "volume": 133811.0}, {"date": "2021-10-28", "close": 0.24, "volume": 11.0}, {"date": "2021-10-29", "close": 0.225, "volume": 440412.0}, {"date": "2021-11-01", "close": 0.21, "volume": 1590.0}, {"date": "2021-11-02", "close": 0.215, "volume": 94.0}, {"date": "2021-11-03", "close": 0.225, "volume": 87839.0}, {"date": "2021-11-04", "close": 0.22, "volume": 488595.0}, {"date": "2021-11-05", "close": 0.215, "volume": 17234.0}, {"date": "2021-11-08", "close": 0.22, "volume": 49451.0}, {"date": "2021-11-09", "close": 0.23, "volume": 4703.0}, {"date": "2021-11-10", "close": 0.21, "volume": 67157.0}, {"date": "2021-11-11", "close": 0.205, "volume": 151663.0}, {"date": "2021-11-12", "close": 0.205, "volume": 38307.0}, {"date": "2021-11-15", "close": 0.215, "volume": 106316.0}, {"date": "2021-11-16", "close": 0.21, "volume": 77134.0}, {"date": "2021-11-17", "close": 0.225, "volume": 144660.0}, {"date": "2021-11-18", "close": 0.22, "volume": 659.0}, {"date": "2021-11-22", "close": 0.22, "volume": 26181.0}, {"date": "2021-11-23", "close": 0.205, "volume": 128225.0}, {"date": "2021-11-24", "close": 0.2, "volume": 99649.0}, {"date": "2021-11-25", "close": 0.2, "volume": 124532.0}, {"date": "2021-11-26", "close": 0.2, "volume": 13609.0}, {"date": "2021-11-29", "close": 0.215, "volume": 57310.0}, {"date": "2021-11-30", "close": 0.22, "volume": 110685.0}, {"date": "2021-12-01", "close": 0.22, "volume": 100395.0}, {"date": "2021-12-02", "close": 0.22, "volume": 90.0}, {"date": "2021-12-03", "close": 0.22, "volume": 8332.0}, {"date": "2021-12-06", "close": 0.2075, "volume": 98110.0}, {"date": "2021-12-07", "close": 0.205, "volume": 370432.0}, {"date": "2021-12-08", "close": 0.21, "volume": 92722.0}, {"date": "2021-12-09", "close": 0.205, "volume": 30000.0}, {"date": "2021-12-10", "close": 0.205, "volume": 45330.0}, {"date": "2021-12-13", "close": 0.205, "volume": 10908.0}, {"date": "2021-12-14", "close": 0.22, "volume": 15833.0}, {"date": "2021-12-15", "close": 0.205, "volume": 51526.0}, {"date": "2021-12-16", "close": 0.2, "volume": 62500.0}, {"date": "2021-12-17", "close": 0.2, "volume": 18910.0}, {"date": "2021-12-20", "close": 0.21, "volume": 31983.0}, {"date": "2021-12-21", "close": 0.21, "volume": 13650.0}, {"date": "2021-12-22", "close": 0.21, "volume": 53193.0}, {"date": "2021-12-23", "close": 0.21, "volume": 17716.0}, {"date": "2021-12-24", "close": 0.21, "volume": 36659.0}, {"date": "2021-12-29", "close": 0.21, "volume": 23057.0}, {"date": "2021-12-30", "close": 0.22, "volume": 18068.0}, {"date": "2021-12-31", "close": 0.22, "volume": 453.0}, {"date": "2022-01-04", "close": 0.215, "volume": 15500.0}, {"date": "2022-01-05", "close": 0.21, "volume": 20270.0}, {"date": "2022-01-06", "close": 0.21, "volume": 986175.0}, {"date": "2022-01-07", "close": 0.2, "volume": 3209.0}, {"date": "2022-01-11", "close": 0.2, "volume": 10516.0}, {"date": "2022-01-12", "close": 0.22, "volume": 20000.0}, {"date": "2022-01-14", "close": 0.2, "volume": 12938.0}, {"date": "2022-01-17", "close": 0.195, "volume": 7814.0}, {"date": "2022-01-18", "close": 0.195, "volume": 14934.0}, {"date": "2022-01-19", "close": 0.19, "volume": 136077.0}, {"date": "2022-01-20", "close": 0.195, "volume": 12251.0}, {"date": "2022-01-21", "close": 0.2, "volume": 2578.0}, {"date": "2022-01-24", "close": 0.195, "volume": 70146.0}, {"date": "2022-01-27", "close": 0.185, "volume": 37515.0}, {"date": "2022-01-28", "close": 0.18, "volume": 95862.0}, {"date": "2022-01-31", "close": 0.175, "volume": 168339.0}, {"date": "2022-02-01", "close": 0.185, "volume": 116150.0}, {"date": "2022-02-03", "close": 0.18, "volume": 34119.0}, {"date": "2022-02-04", "close": 0.185, "volume": 12300.0}, {"date": "2022-02-07", "close": 0.185, "volume": 47048.0}, {"date": "2022-02-08", "close": 0.17, "volume": 38004.0}, {"date": "2022-02-09", "close": 0.16, "volume": 118508.0}, {"date": "2022-02-10", "close": 0.18, "volume": 5101.0}, {"date": "2022-02-11", "close": 0.165, "volume": 15440.0}, {"date": "2022-02-14", "close": 0.17, "volume": 53567.0}, {"date": "2022-02-16", "close": 0.16, "volume": 94166.0}, {"date": "2022-02-17", "close": 0.16, "volume": 2625.0}, {"date": "2022-02-18", "close": 0.155, "volume": 50141.0}, {"date": "2022-02-21", "close": 0.165, "volume": 9287.0}, {"date": "2022-02-22", "close": 0.16, "volume": 10170.0}, {"date": "2022-02-23", "close": 0.165, "volume": 68339.0}, {"date": "2022-02-24", "close": 0.135, "volume": 134988.0}, {"date": "2022-02-25", "close": 0.15, "volume": 120975.0}, {"date": "2022-02-28", "close": 0.16, "volume": 16000.0}, {"date": "2022-03-01", "close": 0.155, "volume": 17108.0}, {"date": "2022-03-03", "close": 0.145, "volume": 123338.0}, {"date": "2022-03-04", "close": 0.145, "volume": 3.0}, {"date": "2022-03-07", "close": 0.145, "volume": 28.0}, {"date": "2022-03-08", "close": 0.145, "volume": 71162.0}, {"date": "2022-03-09", "close": 0.16, "volume": 40285.0}, {"date": "2022-03-10", "close": 0.15, "volume": 23900.0}, {"date": "2022-03-11", "close": 0.15, "volume": 11100.0}, {"date": "2022-03-14", "close": 0.145, "volume": 8443.0}, {"date": "2022-03-15", "close": 0.14, "volume": 103504.0}, {"date": "2022-03-18", "close": 0.15, "volume": 11717.0}, {"date": "2022-03-23", "close": 0.16, "volume": 53633.0}, {"date": "2022-03-24", "close": 0.155, "volume": 15010.0}, {"date": "2022-03-25", "close": 0.155, "volume": 57803.0}, {"date": "2022-03-28", "close": 0.135, "volume": 89743.0}, {"date": "2022-03-30", "close": 0.155, "volume": 13557.0}, {"date": "2022-03-31", "close": 0.145, "volume": 39315.0}, {"date": "2022-04-01", "close": 0.165, "volume": 52148.0}, {"date": "2022-04-04", "close": 0.165, "volume": 5565.0}, {"date": "2022-04-05", "close": 0.16, "volume": 40752.0}, {"date": "2022-04-06", "close": 0.16, "volume": 3226.0}, {"date": "2022-04-07", "close": 0.15, "volume": 14000.0}, {"date": "2022-04-08", "close": 0.15, "volume": 3500.0}, {"date": "2022-04-11", "close": 0.15, "volume": 42717.0}, {"date": "2022-04-12", "close": 0.145, "volume": 3396.0}, {"date": "2022-04-14", "close": 0.14, "volume": 25174.0}, {"date": "2022-04-19", "close": 0.15, "volume": 65111.0}, {"date": "2022-04-20", "close": 0.14, "volume": 50032.0}, {"date": "2022-04-21", "close": 0.135, "volume": 12863.0}, {"date": "2022-04-22", "close": 0.13, "volume": 32100.0}, {"date": "2022-04-26", "close": 0.13, "volume": 5059.0}, {"date": "2022-04-28", "close": 0.15, "volume": 4570.0}, {"date": "2022-04-29", "close": 0.15, "volume": 13034.0}, {"date": "2022-05-02", "close": 0.15, "volume": 190000.0}, {"date": "2022-05-03", "close": 0.14, "volume": 26507.0}, {"date": "2022-05-04", "close": 0.13, "volume": 230314.0}, {"date": "2022-05-05", "close": 0.145, "volume": 35676.0}, {"date": "2022-05-06", "close": 0.13, "volume": 25000.0}, {"date": "2022-05-09", "close": 0.11, "volume": 154883.0}, {"date": "2022-05-10", "close": 0.105, "volume": 83096.0}, {"date": "2022-05-11", "close": 0.105, "volume": 16549.0}, {"date": "2022-05-12", "close": 0.115, "volume": 58794.0}, {"date": "2022-05-13", "close": 0.12, "volume": 5000.0}, {"date": "2022-05-16", "close": 0.13, "volume": 92814.0}, {"date": "2022-05-17", "close": 0.12, "volume": 50420.0}, {"date": "2022-05-18", "close": 0.115, "volume": 149073.0}, {"date": "2022-05-19", "close": 0.115, "volume": 5000.0}, {"date": "2022-05-20", "close": 0.115, "volume": 2142.0}, {"date": "2022-05-23", "close": 0.115, "volume": 89830.0}, {"date": "2022-05-24", "close": 0.12, "volume": 115083.0}, {"date": "2022-05-26", "close": 0.11, "volume": 107595.0}, {"date": "2022-05-27", "close": 0.12, "volume": 173590.0}, {"date": "2022-05-30", "close": 0.12, "volume": 420358.0}, {"date": "2022-05-31", "close": 0.12, "volume": 50000.0}, {"date": "2022-06-01", "close": 0.12, "volume": 115200.0}, {"date": "2022-06-02", "close": 0.12, "volume": 143806.0}, {"date": "2022-06-03", "close": 0.12, "volume": 118241.0}, {"date": "2022-06-06", "close": 0.105, "volume": 85659.0}, {"date": "2022-06-07", "close": 0.12, "volume": 30273.0}, {"date": "2022-06-08", "close": 0.11, "volume": 22573.0}, {"date": "2022-06-09", "close": 0.095, "volume": 221895.0}, {"date": "2022-06-10", "close": 0.095, "volume": 643582.0}, {"date": "2022-06-14", "close": 0.09, "volume": 338396.0}, {"date": "2022-06-15", "close": 0.098, "volume": 197171.0}, {"date": "2022-06-16", "close": 0.09, "volume": 126491.0}, {"date": "2022-06-17", "close": 0.09, "volume": 90000.0}, {"date": "2022-06-20", "close": 0.086, "volume": 124199.0}, {"date": "2022-06-21", "close": 0.089, "volume": 82381.0}, {"date": "2022-06-22", "close": 0.095, "volume": 161364.0}, {"date": "2022-06-23", "close": 0.092, "volume": 71969.0}, {"date": "2022-06-24", "close": 0.093, "volume": 121276.0}, {"date": "2022-06-27", "close": 0.091, "volume": 161486.0}, {"date": "2022-06-28", "close": 0.09, "volume": 659094.0}, {"date": "2022-06-29", "close": 0.085, "volume": 38345.0}, {"date": "2022-06-30", "close": 0.085, "volume": 88118.0}, {"date": "2022-07-01", "close": 0.09, "volume": 66000.0}, {"date": "2022-07-05", "close": 0.086, "volume": 12406.0}, {"date": "2022-07-06", "close": 0.083, "volume": 10275.0}, {"date": "2022-07-07", "close": 0.097, "volume": 134749.0}, {"date": "2022-07-08", "close": 0.096, "volume": 19070.0}, {"date": "2022-07-11", "close": 0.096, "volume": 44524.0}, {"date": "2022-07-14", "close": 0.1, "volume": 9427.0}, {"date": "2022-07-15", "close": 0.1, "volume": 21124.0}, {"date": "2022-07-18", "close": 0.1, "volume": 40125.0}, {"date": "2022-07-19", "close": 0.1, "volume": 33523.0}, {"date": "2022-07-20", "close": 0.095, "volume": 164877.0}, {"date": "2022-07-21", "close": 0.095, "volume": 143485.0}, {"date": "2022-07-22", "close": 0.095, "volume": 5500.0}, {"date": "2022-07-25", "close": 0.092, "volume": 108693.0}, {"date": "2022-07-26", "close": 0.09, "volume": 50000.0}, {"date": "2022-07-27", "close": 0.092, "volume": 111098.0}, {"date": "2022-07-28", "close": 0.1, "volume": 20000.0}, {"date": "2022-07-29", "close": 0.115, "volume": 60363.0}, {"date": "2022-08-01", "close": 0.099, "volume": 219311.0}, {"date": "2022-08-03", "close": 0.093, "volume": 140215.0}, {"date": "2022-08-04", "close": 0.095, "volume": 127479.0}, {"date": "2022-08-05", "close": 0.115, "volume": 146619.0}, {"date": "2022-08-08", "close": 0.13, "volume": 116426.0}, {"date": "2022-08-09", "close": 0.13, "volume": 1189.0}, {"date": "2022-08-10", "close": 0.13, "volume": 10000.0}, {"date": "2022-08-11", "close": 0.13, "volume": 12.0}, {"date": "2022-08-12", "close": 0.13, "volume": 5002.0}, {"date": "2022-08-15", "close": 0.125, "volume": 45266.0}, {"date": "2022-08-16", "close": 0.115, "volume": 73739.0}, {"date": "2022-08-17", "close": 0.11, "volume": 71791.0}, {"date": "2022-08-18", "close": 0.105, "volume": 85000.0}, {"date": "2022-08-19", "close": 0.105, "volume": 66600.0}, {"date": "2022-08-22", "close": 0.105, "volume": 39306.0}, {"date": "2022-08-23", "close": 0.105, "volume": 939.0}, {"date": "2022-08-24", "close": 0.1, "volume": 25064.0}, {"date": "2022-08-25", "close": 0.105, "volume": 78000.0}, {"date": "2022-08-29", "close": 0.1, "volume": 200000.0}, {"date": "2022-08-30", "close": 0.092, "volume": 174310.0}, {"date": "2022-08-31", "close": 0.088, "volume": 1129699.0}, {"date": "2022-09-01", "close": 0.095, "volume": 140852.0}, {"date": "2022-09-02", "close": 0.099, "volume": 16542.0}, {"date": "2022-09-05", "close": 0.088, "volume": 101742.0}, {"date": "2022-09-06", "close": 0.092, "volume": 709789.0}, {"date": "2022-09-07", "close": 0.085, "volume": 132195.0}, {"date": "2022-09-08", "close": 0.091, "volume": 46624.0}, {"date": "2022-09-09", "close": 0.091, "volume": 94757.0}, {"date": "2022-09-12", "close": 0.088, "volume": 105097.0}, {"date": "2022-09-13", "close": 0.09, "volume": 1120.0}, {"date": "2022-09-14", "close": 0.096, "volume": 28720.0}, {"date": "2022-09-15", "close": 0.096, "volume": 16.0}, {"date": "2022-09-16", "close": 0.096, "volume": 2799.0}, {"date": "2022-09-19", "close": 0.093, "volume": 69742.0}, {"date": "2022-09-20", "close": 0.089, "volume": 77516.0}, {"date": "2022-09-21", "close": 0.086, "volume": 129147.0}, {"date": "2022-09-23", "close": 0.087, "volume": 28037.0}, {"date": "2022-09-27", "close": 0.086, "volume": 10000.0}, {"date": "2022-09-28", "close": 0.094, "volume": 195806.0}, {"date": "2022-09-29", "close": 0.09, "volume": 43061.0}, {"date": "2022-09-30", "close": 0.09, "volume": 6223.0}, {"date": "2022-10-03", "close": 0.087, "volume": 56987.0}, {"date": "2022-10-04", "close": 0.091, "volume": 6788.0}, {"date": "2022-10-05", "close": 0.091, "volume": 11006.0}, {"date": "2022-10-06", "close": 0.087, "volume": 76200.0}, {"date": "2022-10-07", "close": 0.083, "volume": 187413.0}, {"date": "2022-10-10", "close": 0.083, "volume": 3260.0}, {"date": "2022-10-11", "close": 0.082, "volume": 72246.0}, {"date": "2022-10-12", "close": 0.08, "volume": 182922.0}, {"date": "2022-10-13", "close": 0.079, "volume": 330671.0}, {"date": "2022-10-14", "close": 0.075, "volume": 387323.0}, {"date": "2022-10-17", "close": 0.08, "volume": 36700.0}, {"date": "2022-10-18", "close": 0.08, "volume": 98545.0}, {"date": "2022-10-19", "close": 0.078, "volume": 102747.0}, {"date": "2022-10-20", "close": 0.08, "volume": 23731.0}, {"date": "2022-10-21", "close": 0.082, "volume": 1220.0}, {"date": "2022-10-24", "close": 0.077, "volume": 120001.0}, {"date": "2022-10-25", "close": 0.08, "volume": 15487.0}, {"date": "2022-10-26", "close": 0.072, "volume": 467353.0}, {"date": "2022-10-27", "close": 0.073, "volume": 208136.0}, {"date": "2022-10-28", "close": 0.075, "volume": 67.0}, {"date": "2022-10-31", "close": 0.075, "volume": 435359.0}, {"date": "2022-11-03", "close": 0.074, "volume": 35012.0}, {"date": "2022-11-04", "close": 0.064, "volume": 69155.0}, {"date": "2022-11-07", "close": 0.061, "volume": 66112.0}, {"date": "2022-11-08", "close": 0.062, "volume": 89197.0}, {"date": "2022-11-09", "close": 0.062, "volume": 1250.0}, {"date": "2022-11-11", "close": 0.059, "volume": 246857.0}, {"date": "2022-11-14", "close": 0.055, "volume": 71712.0}, {"date": "2022-11-16", "close": 0.06, "volume": 40000.0}, {"date": "2022-11-17", "close": 0.065, "volume": 199211.0}, {"date": "2022-11-18", "close": 0.065, "volume": 9507.0}, {"date": "2022-11-21", "close": 0.055, "volume": 308929.0}, {"date": "2022-11-22", "close": 0.055, "volume": 74857.0}, {"date": "2022-11-23", "close": 0.053, "volume": 60000.0}, {"date": "2022-11-24", "close": 0.052, "volume": 427020.0}, {"date": "2022-11-25", "close": 0.05, "volume": 11264.0}, {"date": "2022-11-28", "close": 0.041, "volume": 754298.0}, {"date": "2022-11-29", "close": 0.045, "volume": 283314.0}, {"date": "2022-11-30", "close": 0.047, "volume": 67872.0}, {"date": "2022-12-01", "close": 0.039, "volume": 229992.0}, {"date": "2022-12-02", "close": 0.046, "volume": 264991.0}, {"date": "2022-12-05", "close": 0.043, "volume": 139285.0}, {"date": "2022-12-08", "close": 0.04, "volume": 193760.0}, {"date": "2022-12-09", "close": 0.033, "volume": 2551726.0}, {"date": "2022-12-12", "close": 0.031, "volume": 1935684.0}, {"date": "2022-12-13", "close": 0.031, "volume": 202719.0}, {"date": "2022-12-14", "close": 0.031, "volume": 225000.0}, {"date": "2022-12-15", "close": 0.031, "volume": 120192.0}, {"date": "2022-12-19", "close": 0.03, "volume": 233237.0}, {"date": "2022-12-20", "close": 0.029, "volume": 369412.0}, {"date": "2022-12-21", "close": 0.028, "volume": 1232453.0}, {"date": "2022-12-22", "close": 0.027, "volume": 39637.0}, {"date": "2022-12-23", "close": 0.025, "volume": 849498.0}, {"date": "2022-12-30", "close": 0.027, "volume": 3759.0}, {"date": "2023-01-03", "close": 0.028, "volume": 104349.0}, {"date": "2023-01-05", "close": 0.028, "volume": 18000.0}, {"date": "2023-01-06", "close": 0.028, "volume": 103000.0}, {"date": "2023-01-09", "close": 0.027, "volume": 3809.0}, {"date": "2023-01-10", "close": 0.028, "volume": 66839.0}, {"date": "2023-01-11", "close": 0.028, "volume": 165764.0}, {"date": "2023-01-12", "close": 0.028, "volume": 159865.0}, {"date": "2023-01-13", "close": 0.028, "volume": 1454.0}, {"date": "2023-01-16", "close": 0.028, "volume": 78843.0}, {"date": "2023-01-18", "close": 0.028, "volume": 373601.0}, {"date": "2023-01-19", "close": 0.027, "volume": 130177.0}, {"date": "2023-01-20", "close": 0.028, "volume": 4984.0}, {"date": "2023-01-23", "close": 0.027, "volume": 67501.0}, {"date": "2023-01-24", "close": 0.028, "volume": 274433.0}, {"date": "2023-01-30", "close": 0.028, "volume": 105.0}, {"date": "2023-01-31", "close": 0.026, "volume": 137600.0}, {"date": "2023-02-01", "close": 0.025, "volume": 997404.0}, {"date": "2023-02-03", "close": 0.026, "volume": 357108.0}, {"date": "2023-02-06", "close": 0.0245, "volume": 437393.0}, {"date": "2023-02-07", "close": 0.023, "volume": 137882.0}, {"date": "2023-02-08", "close": 0.024, "volume": 60249.0}, {"date": "2023-02-09", "close": 0.024, "volume": 3540.0}, {"date": "2023-02-10", "close": 0.023, "volume": 162534.0}, {"date": "2023-02-13", "close": 0.02, "volume": 50000.0}, {"date": "2023-02-14", "close": 0.021, "volume": 169687.0}, {"date": "2023-02-15", "close": 0.021, "volume": 164300.0}, {"date": "2023-02-16", "close": 0.022, "volume": 190000.0}, {"date": "2023-02-17", "close": 0.022, "volume": 2500.0}, {"date": "2023-02-21", "close": 0.023, "volume": 26000.0}, {"date": "2023-02-22", "close": 0.024, "volume": 64816.0}, {"date": "2023-02-23", "close": 0.022, "volume": 555454.0}, {"date": "2023-02-28", "close": 0.022, "volume": 45807.0}, {"date": "2023-03-01", "close": 0.022, "volume": 234446.0}, {"date": "2023-03-02", "close": 0.019, "volume": 643160.0}, {"date": "2023-03-10", "close": 0.02, "volume": 45004.0}, {"date": "2023-03-13", "close": 0.019, "volume": 12120.0}, {"date": "2023-03-14", "close": 0.019, "volume": 9916.0}, {"date": "2023-03-15", "close": 0.018, "volume": 69802.0}, {"date": "2023-03-16", "close": 0.019, "volume": 50000.0}, {"date": "2023-03-21", "close": 0.019, "volume": 78.0}, {"date": "2023-03-23", "close": 0.019, "volume": 4133.0}, {"date": "2023-03-24", "close": 0.018, "volume": 48933.0}, {"date": "2023-03-28", "close": 0.017, "volume": 64000.0}, {"date": "2023-03-29", "close": 0.016, "volume": 240553.0}, {"date": "2023-03-30", "close": 0.014, "volume": 45877.0}, {"date": "2023-04-03", "close": 0.015, "volume": 3812.0}, {"date": "2023-04-04", "close": 0.018, "volume": 27400.0}, {"date": "2023-04-05", "close": 0.018, "volume": 708546.0}, {"date": "2023-04-06", "close": 0.018, "volume": 82.0}, {"date": "2023-04-12", "close": 0.016, "volume": 372405.0}, {"date": "2023-04-13", "close": 0.014, "volume": 338045.0}, {"date": "2023-04-14", "close": 0.014, "volume": 4109.0}, {"date": "2023-04-17", "close": 0.014, "volume": 6000.0}, {"date": "2023-04-19", "close": 0.014, "volume": 1.0}, {"date": "2023-04-21", "close": 0.014, "volume": 12.0}, {"date": "2023-04-24", "close": 0.016, "volume": 437728.0}, {"date": "2023-04-26", "close": 0.015, "volume": 161360.0}, {"date": "2023-04-28", "close": 0.015, "volume": 1000.0}, {"date": "2023-05-01", "close": 0.019, "volume": 2195446.0}, {"date": "2023-05-02", "close": 0.017, "volume": 1961.0}, {"date": "2023-05-03", "close": 0.017, "volume": 60.0}, {"date": "2023-05-04", "close": 0.019, "volume": 625695.0}, {"date": "2023-05-09", "close": 0.019, "volume": 100000.0}, {"date": "2023-05-10", "close": 0.02, "volume": 170394.0}, {"date": "2023-05-11", "close": 0.022, "volume": 149894.0}, {"date": "2023-05-12", "close": 0.027, "volume": 212299.0}, {"date": "2023-05-15", "close": 0.027, "volume": 181543.0}, {"date": "2023-05-16", "close": 0.027, "volume": 333809.0}, {"date": "2023-05-17", "close": 0.032, "volume": 286010.0}, {"date": "2023-05-18", "close": 0.031, "volume": 182144.0}, {"date": "2023-05-22", "close": 0.025, "volume": 113500.0}, {"date": "2023-05-24", "close": 0.026, "volume": 15000.0}, {"date": "2023-05-29", "close": 0.026, "volume": 13961.0}, {"date": "2023-05-31", "close": 0.026, "volume": 141507.0}, {"date": "2023-06-07", "close": 0.02, "volume": 2040930.0}, {"date": "2023-06-08", "close": 0.019, "volume": 838459.0}, {"date": "2023-06-09", "close": 0.016, "volume": 717145.0}, {"date": "2023-06-13", "close": 0.015, "volume": 5256221.0}, {"date": "2023-06-14", "close": 0.015, "volume": 1420000.0}, {"date": "2023-06-15", "close": 0.015, "volume": 835050.0}, {"date": "2023-06-16", "close": 0.018, "volume": 348165.0}, {"date": "2023-06-19", "close": 0.018, "volume": 85.0}, {"date": "2023-06-20", "close": 0.015, "volume": 1605797.0}, {"date": "2023-06-21", "close": 0.017, "volume": 1226212.0}, {"date": "2023-06-22", "close": 0.017, "volume": 974018.0}, {"date": "2023-06-23", "close": 0.014, "volume": 888248.0}, {"date": "2023-06-26", "close": 0.015, "volume": 34011.0}, {"date": "2023-06-27", "close": 0.013, "volume": 1219880.0}, {"date": "2023-06-28", "close": 0.016, "volume": 554116.0}, {"date": "2023-06-29", "close": 0.014, "volume": 997247.0}, {"date": "2023-06-30", "close": 0.017, "volume": 1391895.0}, {"date": "2023-07-03", "close": 0.015, "volume": 389835.0}, {"date": "2023-07-04", "close": 0.017, "volume": 100000.0}, {"date": "2023-07-05", "close": 0.017, "volume": 114268.0}, {"date": "2023-07-06", "close": 0.017, "volume": 395114.0}, {"date": "2023-07-07", "close": 0.017, "volume": 41.0}, {"date": "2023-07-10", "close": 0.018, "volume": 486986.0}, {"date": "2023-07-11", "close": 0.021, "volume": 1904427.0}, {"date": "2023-07-12", "close": 0.021, "volume": 62619.0}, {"date": "2023-07-13", "close": 0.021, "volume": 47.0}, {"date": "2023-07-14", "close": 0.019, "volume": 544308.0}, {"date": "2023-07-17", "close": 0.019, "volume": 52631.0}, {"date": "2023-07-18", "close": 0.019, "volume": 247374.0}, {"date": "2023-07-19", "close": 0.018, "volume": 1668524.0}, {"date": "2023-07-20", "close": 0.018, "volume": 625794.0}, {"date": "2023-07-21", "close": 0.019, "volume": 130792.0}, {"date": "2023-07-24", "close": 0.022, "volume": 516068.0}, {"date": "2023-07-25", "close": 0.024, "volume": 78053.0}, {"date": "2023-07-26", "close": 0.023, "volume": 55019.0}, {"date": "2023-07-27", "close": 0.023, "volume": 166.0}, {"date": "2023-07-31", "close": 0.019, "volume": 605707.0}, {"date": "2023-08-01", "close": 0.018, "volume": 1096862.0}, {"date": "2023-08-03", "close": 0.019, "volume": 341572.0}, {"date": "2023-08-04", "close": 0.019, "volume": 9893.0}, {"date": "2023-08-09", "close": 0.02, "volume": 811541.0}, {"date": "2023-08-10", "close": 0.019, "volume": 343682.0}, {"date": "2023-08-11", "close": 0.02, "volume": 700049.0}, {"date": "2023-08-14", "close": 0.02, "volume": 944979.0}, {"date": "2023-08-15", "close": 0.02, "volume": 531400.0}, {"date": "2023-08-16", "close": 0.018, "volume": 500022.0}, {"date": "2023-08-17", "close": 0.016, "volume": 1004908.0}, {"date": "2023-08-18", "close": 0.014, "volume": 1617740.0}, {"date": "2023-08-22", "close": 0.016, "volume": 350000.0}, {"date": "2023-08-23", "close": 0.015, "volume": 349999.0}, {"date": "2023-08-28", "close": 0.015, "volume": 111111.0}, {"date": "2023-08-31", "close": 0.016, "volume": 511565.0}, {"date": "2023-09-01", "close": 0.017, "volume": 291237.0}, {"date": "2023-09-04", "close": 0.016, "volume": 177507.0}, {"date": "2023-09-06", "close": 0.016, "volume": 24911.0}, {"date": "2023-09-13", "close": 0.015, "volume": 361399.0}, {"date": "2023-09-14", "close": 0.015, "volume": 100000.0}, {"date": "2023-09-15", "close": 0.017, "volume": 175000.0}, {"date": "2023-09-18", "close": 0.017, "volume": 2261.0}, {"date": "2023-09-19", "close": 0.015, "volume": 9466.0}, {"date": "2023-09-20", "close": 0.015, "volume": 54908.0}, {"date": "2023-09-21", "close": 0.015, "volume": 324646.0}, {"date": "2023-09-26", "close": 0.015, "volume": 283377.0}, {"date": "2023-09-27", "close": 0.016, "volume": 62500.0}, {"date": "2023-09-28", "close": 0.014, "volume": 225040.0}, {"date": "2023-09-29", "close": 0.018, "volume": 506909.0}, {"date": "2023-10-04", "close": 0.014, "volume": 1717038.0}, {"date": "2023-10-09", "close": 0.014, "volume": 25039.0}, {"date": "2023-10-10", "close": 0.014, "volume": 95296.0}, {"date": "2023-10-12", "close": 0.014, "volume": 1150000.0}, {"date": "2023-10-13", "close": 0.015, "volume": 56105.0}, {"date": "2023-10-17", "close": 0.015, "volume": 66666.0}, {"date": "2023-10-18", "close": 0.017, "volume": 580029.0}, {"date": "2023-10-20", "close": 0.015, "volume": 20582.0}, {"date": "2023-10-23", "close": 0.015, "volume": 20000.0}, {"date": "2023-10-25", "close": 0.016, "volume": 132336.0}, {"date": "2023-10-26", "close": 0.016, "volume": 280565.0}, {"date": "2023-10-27", "close": 0.016, "volume": 2068.0}, {"date": "2023-10-31", "close": 0.017, "volume": 58820.0}, {"date": "2023-11-01", "close": 0.017, "volume": 44.0}, {"date": "2023-11-03", "close": 0.015, "volume": 20318.0}, {"date": "2023-11-13", "close": 0.016, "volume": 3418.0}, {"date": "2023-11-14", "close": 0.016, "volume": 5000.0}, {"date": "2023-11-15", "close": 0.016, "volume": 11582.0}, {"date": "2023-11-16", "close": 0.016, "volume": 31.0}, {"date": "2023-11-21", "close": 0.015, "volume": 458121.0}, {"date": "2023-11-22", "close": 0.015, "volume": 35653.0}, {"date": "2023-11-23", "close": 0.015, "volume": 138192.0}, {"date": "2023-11-24", "close": 0.014, "volume": 2564.0}, {"date": "2023-11-27", "close": 0.016, "volume": 79902.0}, {"date": "2023-11-29", "close": 0.016, "volume": 128341.0}, {"date": "2023-12-01", "close": 0.017, "volume": 666165.0}, {"date": "2023-12-06", "close": 0.018, "volume": 972628.0}, {"date": "2023-12-08", "close": 0.018, "volume": 5555.0}, {"date": "2023-12-11", "close": 0.019, "volume": 13157.0}, {"date": "2023-12-12", "close": 0.019, "volume": 86204.0}, {"date": "2023-12-13", "close": 0.017, "volume": 345838.0}, {"date": "2023-12-14", "close": 0.017, "volume": 2000.0}, {"date": "2023-12-18", "close": 0.018, "volume": 465000.0}, {"date": "2023-12-19", "close": 0.017, "volume": 22000.0}, {"date": "2023-12-20", "close": 0.018, "volume": 927677.0}, {"date": "2023-12-21", "close": 0.018, "volume": 92508.0}, {"date": "2023-12-27", "close": 0.017, "volume": 32810.0}, {"date": "2023-12-29", "close": 0.017, "volume": 34937.0}, {"date": "2024-01-02", "close": 0.018, "volume": 366.0}, {"date": "2024-01-03", "close": 0.018, "volume": 110.0}, {"date": "2024-01-04", "close": 0.017, "volume": 215400.0}, {"date": "2024-01-05", "close": 0.016, "volume": 618816.0}, {"date": "2024-01-08", "close": 0.016, "volume": 100.0}, {"date": "2024-01-09", "close": 0.016, "volume": 12298.0}, {"date": "2024-01-10", "close": 0.016, "volume": 688543.0}, {"date": "2024-01-12", "close": 0.017, "volume": 6813.0}, {"date": "2024-01-15", "close": 0.017, "volume": 18561.0}, {"date": "2024-01-18", "close": 0.016, "volume": 2565.0}, {"date": "2024-01-19", "close": 0.016, "volume": 304660.0}, {"date": "2024-01-22", "close": 0.015, "volume": 113938.0}, {"date": "2024-01-23", "close": 0.014, "volume": 1174767.0}, {"date": "2024-01-24", "close": 0.014, "volume": 40724.0}, {"date": "2024-01-25", "close": 0.014, "volume": 91831.0}, {"date": "2024-01-29", "close": 0.014, "volume": 30000.0}, {"date": "2024-01-30", "close": 0.014, "volume": 82524.0}, {"date": "2024-02-01", "close": 0.014, "volume": 213511.0}, {"date": "2024-02-05", "close": 0.014, "volume": 313011.0}, {"date": "2024-02-06", "close": 0.014, "volume": 2304.0}, {"date": "2024-02-07", "close": 0.013, "volume": 895619.0}, {"date": "2024-02-08", "close": 0.013, "volume": 50000.0}, {"date": "2024-02-09", "close": 0.013, "volume": 6273.0}, {"date": "2024-02-13", "close": 0.013, "volume": 93334.0}, {"date": "2024-02-14", "close": 0.014, "volume": 8009.0}, {"date": "2024-02-15", "close": 0.012, "volume": 587184.0}, {"date": "2024-02-16", "close": 0.01, "volume": 229240.0}, {"date": "2024-02-19", "close": 0.01, "volume": 474795.0}, {"date": "2024-02-20", "close": 0.01, "volume": 1207515.0}, {"date": "2024-02-21", "close": 0.01, "volume": 250000.0}, {"date": "2024-02-22", "close": 0.012, "volume": 114129.0}, {"date": "2024-02-26", "close": 0.013, "volume": 749141.0}, {"date": "2024-02-27", "close": 0.012, "volume": 435602.0}, {"date": "2024-02-28", "close": 0.013, "volume": 3389.0}, {"date": "2024-02-29", "close": 0.016, "volume": 468750.0}, {"date": "2024-03-04", "close": 0.014, "volume": 485001.0}, {"date": "2024-03-05", "close": 0.014, "volume": 80657.0}, {"date": "2024-03-06", "close": 0.014, "volume": 400000.0}, {"date": "2024-03-08", "close": 0.014, "volume": 116703.0}, {"date": "2024-03-11", "close": 0.014, "volume": 77815.0}, {"date": "2024-03-14", "close": 0.013, "volume": 707554.0}, {"date": "2024-03-15", "close": 0.015, "volume": 281050.0}, {"date": "2024-03-18", "close": 0.015, "volume": 100000.0}, {"date": "2024-03-19", "close": 0.015, "volume": 41309.0}, {"date": "2024-03-20", "close": 0.013, "volume": 67036.0}, {"date": "2024-03-21", "close": 0.013, "volume": 42351.0}, {"date": "2024-03-22", "close": 0.013, "volume": 437405.0}, {"date": "2024-03-26", "close": 0.013, "volume": 18000.0}, {"date": "2024-04-02", "close": 0.015, "volume": 140214.0}, {"date": "2024-04-03", "close": 0.012, "volume": 26519.0}, {"date": "2024-04-08", "close": 0.015, "volume": 64357.0}, {"date": "2024-04-09", "close": 0.017, "volume": 1138644.0}, {"date": "2024-04-12", "close": 0.017, "volume": 3000686.0}, {"date": "2024-04-15", "close": 0.016, "volume": 12998.0}, {"date": "2024-04-16", "close": 0.017, "volume": 45773.0}, {"date": "2024-04-17", "close": 0.017, "volume": 48470.0}, {"date": "2024-04-18", "close": 0.017, "volume": 168053.0}, {"date": "2024-04-19", "close": 0.016, "volume": 231189.0}, {"date": "2024-04-22", "close": 0.013, "volume": 1131357.0}, {"date": "2024-04-23", "close": 0.015, "volume": 256754.0}, {"date": "2024-04-24", "close": 0.013, "volume": 16.0}, {"date": "2024-04-29", "close": 0.014, "volume": 25000.0}, {"date": "2024-05-01", "close": 0.014, "volume": 770298.0}, {"date": "2024-05-06", "close": 0.015, "volume": 57055.0}, {"date": "2024-05-07", "close": 0.015, "volume": 8000.0}, {"date": "2024-05-08", "close": 0.018, "volume": 698544.0}, {"date": "2024-05-09", "close": 0.015, "volume": 887646.0}, {"date": "2024-05-13", "close": 0.014, "volume": 2066.0}, {"date": "2024-05-17", "close": 0.014, "volume": 4166.0}, {"date": "2024-05-20", "close": 0.016, "volume": 35311.0}, {"date": "2024-05-21", "close": 0.016, "volume": 61312.0}, {"date": "2024-05-22", "close": 0.014, "volume": 12571.0}, {"date": "2024-05-23", "close": 0.014, "volume": 257327.0}, {"date": "2024-05-24", "close": 0.013, "volume": 609835.0}, {"date": "2024-05-27", "close": 0.013, "volume": 26072.0}, {"date": "2024-05-29", "close": 0.013, "volume": 275899.0}, {"date": "2024-06-04", "close": 0.014, "volume": 1473.0}, {"date": "2024-06-05", "close": 0.014, "volume": 108165.0}, {"date": "2024-06-06", "close": 0.014, "volume": 46097.0}, {"date": "2024-06-07", "close": 0.013, "volume": 160872.0}, {"date": "2024-06-11", "close": 0.013, "volume": 63474.0}, {"date": "2024-06-12", "close": 0.013, "volume": 39000.0}, {"date": "2024-06-13", "close": 0.013, "volume": 2533.0}, {"date": "2024-06-14", "close": 0.013, "volume": 601504.0}, {"date": "2024-06-17", "close": 0.013, "volume": 82535.0}, {"date": "2024-06-18", "close": 0.013, "volume": 3548.0}, {"date": "2024-06-19", "close": 0.013, "volume": 12648.0}, {"date": "2024-06-20", "close": 0.013, "volume": 27072.0}, {"date": "2024-06-21", "close": 0.013, "volume": 7696.0}, {"date": "2024-06-24", "close": 0.012, "volume": 744121.0}, {"date": "2024-06-25", "close": 0.011, "volume": 43833.0}, {"date": "2024-06-26", "close": 0.011, "volume": 458932.0}, {"date": "2024-06-27", "close": 0.01, "volume": 537017.0}, {"date": "2024-06-28", "close": 0.01, "volume": 794094.0}, {"date": "2024-07-02", "close": 0.012, "volume": 373699.0}, {"date": "2024-07-03", "close": 0.012, "volume": 40000.0}, {"date": "2024-07-05", "close": 0.013, "volume": 191039.0}, {"date": "2024-07-08", "close": 0.013, "volume": 7693.0}, {"date": "2024-07-11", "close": 0.013, "volume": 38000.0}, {"date": "2024-07-12", "close": 0.011, "volume": 18571.0}, {"date": "2024-07-17", "close": 0.011, "volume": 156376.0}, {"date": "2024-07-19", "close": 0.009, "volume": 160695.0}, {"date": "2024-07-22", "close": 0.012, "volume": 14370.0}, {"date": "2024-07-24", "close": 0.012, "volume": 38003.0}, {"date": "2024-07-29", "close": 0.012, "volume": 33417.0}, {"date": "2024-07-30", "close": 0.011, "volume": 268086.0}, {"date": "2024-08-05", "close": 0.01, "volume": 105947.0}, {"date": "2024-08-07", "close": 0.013, "volume": 43302.0}, {"date": "2024-08-08", "close": 0.013, "volume": 50000.0}, {"date": "2024-08-14", "close": 0.015, "volume": 1405664.0}, {"date": "2024-08-15", "close": 0.014, "volume": 25000.0}, {"date": "2024-08-16", "close": 0.0145, "volume": 128400.0}, {"date": "2024-08-19", "close": 0.014, "volume": 26557.0}, {"date": "2024-08-20", "close": 0.014, "volume": 92732.0}, {"date": "2024-08-21", "close": 0.013, "volume": 89738.0}, {"date": "2024-08-22", "close": 0.012, "volume": 387062.0}, {"date": "2024-08-23", "close": 0.012, "volume": 821612.0}, {"date": "2024-08-26", "close": 0.012, "volume": 304272.0}, {"date": "2024-08-27", "close": 0.012, "volume": 3282.0}, {"date": "2024-08-28", "close": 0.01, "volume": 662792.0}, {"date": "2024-08-29", "close": 0.011, "volume": 91000.0}, {"date": "2024-08-30", "close": 0.01, "volume": 300000.0}, {"date": "2024-09-02", "close": 0.01, "volume": 275000.0}, {"date": "2024-09-03", "close": 0.01, "volume": 178372.0}, {"date": "2024-09-04", "close": 0.011, "volume": 728698.0}, {"date": "2024-09-05", "close": 0.011, "volume": 159082.0}, {"date": "2024-09-06", "close": 0.011, "volume": 50000.0}, {"date": "2024-09-18", "close": 0.01, "volume": 79074.0}, {"date": "2024-09-19", "close": 0.011, "volume": 323926.0}, {"date": "2024-09-23", "close": 0.01, "volume": 137933.0}, {"date": "2024-09-24", "close": 0.01, "volume": 7752.0}, {"date": "2024-09-26", "close": 0.01, "volume": 65400.0}, {"date": "2024-09-30", "close": 0.01, "volume": 30000.0}, {"date": "2024-10-01", "close": 0.01, "volume": 161847.0}, {"date": "2024-10-03", "close": 0.009, "volume": 218152.0}, {"date": "2024-10-07", "close": 0.009, "volume": 13799.0}, {"date": "2024-10-08", "close": 0.01, "volume": 13193.0}, {"date": "2024-10-09", "close": 0.01, "volume": 6000.0}, {"date": "2024-10-14", "close": 0.01, "volume": 438644.0}, {"date": "2024-10-18", "close": 0.009, "volume": 20000.0}, {"date": "2024-10-21", "close": 0.009, "volume": 2663.0}, {"date": "2024-10-23", "close": 0.007, "volume": 1219182.0}, {"date": "2024-10-24", "close": 0.007, "volume": 835884.0}, {"date": "2024-10-25", "close": 0.009, "volume": 732857.0}, {"date": "2024-10-28", "close": 0.008, "volume": 801866.0}, {"date": "2024-10-31", "close": 0.011, "volume": 3518118.0}, {"date": "2024-11-01", "close": 0.011, "volume": 1150904.0}, {"date": "2024-11-06", "close": 0.01, "volume": 390000.0}, {"date": "2024-11-07", "close": 0.013, "volume": 4095872.0}, {"date": "2024-11-08", "close": 0.012, "volume": 31271.0}, {"date": "2024-11-11", "close": 0.012, "volume": 45833.0}, {"date": "2024-11-12", "close": 0.012, "volume": 7208.0}, {"date": "2024-11-13", "close": 0.011, "volume": 132014.0}, {"date": "2024-11-15", "close": 0.012, "volume": 77056.0}, {"date": "2024-11-19", "close": 0.01, "volume": 974035.0}, {"date": "2024-11-20", "close": 0.01, "volume": 2307830.0}, {"date": "2024-11-21", "close": 0.009, "volume": 2102574.0}, {"date": "2024-11-22", "close": 0.009, "volume": 150000.0}, {"date": "2024-11-25", "close": 0.009, "volume": 105000.0}, {"date": "2024-11-26", "close": 0.009, "volume": 60000.0}, {"date": "2024-11-28", "close": 0.009, "volume": 1140796.0}, {"date": "2024-11-29", "close": 0.008, "volume": 184537.0}, {"date": "2024-12-02", "close": 0.009, "volume": 301768.0}, {"date": "2024-12-05", "close": 0.009, "volume": 123856.0}, {"date": "2024-12-06", "close": 0.009, "volume": 2475781.0}, {"date": "2024-12-09", "close": 0.009, "volume": 724665.0}, {"date": "2024-12-10", "close": 0.009, "volume": 559202.0}, {"date": "2024-12-11", "close": 0.008, "volume": 506428.0}, {"date": "2024-12-12", "close": 0.008, "volume": 171428.0}, {"date": "2024-12-16", "close": 0.008, "volume": 70614.0}, {"date": "2024-12-17", "close": 0.008, "volume": 324954.0}, {"date": "2024-12-18", "close": 0.008, "volume": 713706.0}, {"date": "2024-12-19", "close": 0.008, "volume": 1403571.0}, {"date": "2024-12-20", "close": 0.008, "volume": 15000.0}, {"date": "2024-12-27", "close": 0.008, "volume": 1227.0}, {"date": "2024-12-30", "close": 0.008, "volume": 347360.0}, {"date": "2025-01-02", "close": 0.007, "volume": 2372.0}, {"date": "2025-01-03", "close": 0.01, "volume": 1136822.0}, {"date": "2025-01-06", "close": 0.008, "volume": 1335791.0}, {"date": "2025-01-07", "close": 0.009, "volume": 400432.0}, {"date": "2025-01-08", "close": 0.009, "volume": 307.0}, {"date": "2025-01-09", "close": 0.008, "volume": 1925000.0}, {"date": "2025-01-10", "close": 0.009, "volume": 550000.0}, {"date": "2025-01-13", "close": 0.008, "volume": 1282796.0}, {"date": "2025-01-14", "close": 0.009, "volume": 4193099.0}, {"date": "2025-01-15", "close": 0.009, "volume": 2375000.0}, {"date": "2025-01-16", "close": 0.009, "volume": 1204810.0}, {"date": "2025-01-17", "close": 0.009, "volume": 200000.0}, {"date": "2025-01-20", "close": 0.009, "volume": 150408.0}, {"date": "2025-01-22", "close": 0.01, "volume": 100824.0}, {"date": "2025-01-23", "close": 0.01, "volume": 3715678.0}, {"date": "2025-01-28", "close": 0.007, "volume": 7889543.0}, {"date": "2025-01-29", "close": 0.007, "volume": 749224.0}, {"date": "2025-01-30", "close": 0.008, "volume": 675000.0}, {"date": "2025-02-03", "close": 0.007, "volume": 19921.0}, {"date": "2025-02-04", "close": 0.007, "volume": 1038.0}, {"date": "2025-02-05", "close": 0.007, "volume": 1204475.0}, {"date": "2025-02-06", "close": 0.0075, "volume": 858262.0}, {"date": "2025-02-10", "close": 0.007, "volume": 276000.0}, {"date": "2025-02-11", "close": 0.007, "volume": 372581.0}, {"date": "2025-02-14", "close": 0.008, "volume": 18093670.0}, {"date": "2025-02-17", "close": 0.007, "volume": 3442857.0}, {"date": "2025-02-18", "close": 0.007, "volume": 1252793.0}, {"date": "2025-02-19", "close": 0.007, "volume": 2306228.0}, {"date": "2025-02-20", "close": 0.0065, "volume": 100000.0}, {"date": "2025-02-21", "close": 0.0055, "volume": 4740376.0}, {"date": "2025-02-24", "close": 0.0055, "volume": 1647062.0}, {"date": "2025-02-25", "close": 0.005, "volume": 5994071.0}, {"date": "2025-02-26", "close": 0.009, "volume": 29732475.0}, {"date": "2025-02-27", "close": 0.009, "volume": 14664185.0}, {"date": "2025-02-28", "close": 0.01, "volume": 11779165.0}, {"date": "2025-03-03", "close": 0.01, "volume": 10464259.0}, {"date": "2025-03-04", "close": 0.009, "volume": 988000.0}, {"date": "2025-03-05", "close": 0.01, "volume": 5502434.0}, {"date": "2025-03-06", "close": 0.009, "volume": 6932394.0}, {"date": "2025-03-07", "close": 0.008, "volume": 3422973.0}, {"date": "2025-03-10", "close": 0.008, "volume": 7090640.0}, {"date": "2025-03-11", "close": 0.008, "volume": 2982876.0}, {"date": "2025-03-12", "close": 0.008, "volume": 639607.0}, {"date": "2025-03-13", "close": 0.008, "volume": 216035.0}, {"date": "2025-03-14", "close": 0.0075, "volume": 70000.0}, {"date": "2025-03-17", "close": 0.007, "volume": 2739080.0}, {"date": "2025-03-18", "close": 0.007, "volume": 2214086.0}, {"date": "2025-03-19", "close": 0.006, "volume": 420000.0}, {"date": "2025-03-24", "close": 0.006, "volume": 58.0}, {"date": "2025-03-25", "close": 0.0065, "volume": 2621278.0}, {"date": "2025-03-27", "close": 0.008, "volume": 9370273.0}, {"date": "2025-03-28", "close": 0.01, "volume": 10768343.0}, {"date": "2025-03-31", "close": 0.01, "volume": 6109486.0}, {"date": "2025-04-01", "close": 0.009, "volume": 12253048.0}, {"date": "2025-04-02", "close": 0.008, "volume": 4207949.0}, {"date": "2025-04-03", "close": 0.008, "volume": 1968122.0}, {"date": "2025-04-04", "close": 0.007, "volume": 4251970.0}, {"date": "2025-04-07", "close": 0.007, "volume": 6307868.0}, {"date": "2025-04-08", "close": 0.007, "volume": 28835.0}, {"date": "2025-04-09", "close": 0.007, "volume": 41053.0}, {"date": "2025-04-10", "close": 0.008, "volume": 1654306.0}, {"date": "2025-04-11", "close": 0.009, "volume": 711355.0}, {"date": "2025-04-15", "close": 0.008, "volume": 3411998.0}, {"date": "2025-04-16", "close": 0.007, "volume": 760000.0}, {"date": "2025-04-17", "close": 0.008, "volume": 154.0}, {"date": "2025-04-22", "close": 0.007, "volume": 9439224.0}, {"date": "2025-04-23", "close": 0.006, "volume": 8476525.0}, {"date": "2025-04-24", "close": 0.007, "volume": 5280451.0}, {"date": "2025-04-28", "close": 0.007, "volume": 499212.0}, {"date": "2025-04-30", "close": 0.007, "volume": 10896.0}, {"date": "2025-05-01", "close": 0.007, "volume": 701.0}, {"date": "2025-05-02", "close": 0.008, "volume": 2369014.0}, {"date": "2025-05-05", "close": 0.007, "volume": 126722.0}, {"date": "2025-05-06", "close": 0.008, "volume": 1143727.0}, {"date": "2025-05-07", "close": 0.006, "volume": 5492203.0}, {"date": "2025-05-08", "close": 0.006, "volume": 675050.0}, {"date": "2025-05-12", "close": 0.0065, "volume": 10000.0}, {"date": "2025-05-14", "close": 0.007, "volume": 1000.0}, {"date": "2025-05-15", "close": 0.006, "volume": 499005.0}, {"date": "2025-05-16", "close": 0.007, "volume": 2883853.0}, {"date": "2025-05-19", "close": 0.007, "volume": 1261119.0}, {"date": "2025-05-20", "close": 0.007, "volume": 462045.0}, {"date": "2025-05-21", "close": 0.006, "volume": 5856087.0}, {"date": "2025-05-22", "close": 0.0065, "volume": 200000.0}, {"date": "2025-05-23", "close": 0.006, "volume": 4709419.0}, {"date": "2025-05-26", "close": 0.007, "volume": 10010.0}, {"date": "2025-05-27", "close": 0.007, "volume": 2350701.0}, {"date": "2025-05-28", "close": 0.007, "volume": 840041.0}, {"date": "2025-06-02", "close": 0.006, "volume": 4622015.0}, {"date": "2025-06-04", "close": 0.005, "volume": 18933990.0}, {"date": "2025-06-05", "close": 0.006, "volume": 1003525.0}, {"date": "2025-06-10", "close": 0.005, "volume": 6714947.0}, {"date": "2025-06-11", "close": 0.005, "volume": 34074.0}, {"date": "2025-06-16", "close": 0.005, "volume": 2500.0}, {"date": "2025-06-17", "close": 0.005, "volume": 1600898.0}, {"date": "2025-06-18", "close": 0.004, "volume": 2780701.0}, {"date": "2025-06-19", "close": 0.005, "volume": 1318028.0}, {"date": "2025-06-20", "close": 0.0045, "volume": 1300000.0}, {"date": "2025-06-23", "close": 0.004, "volume": 726147.0}, {"date": "2025-06-25", "close": 0.005, "volume": 2137607.0}, {"date": "2025-06-26", "close": 0.005, "volume": 309998.0}, {"date": "2025-06-27", "close": 0.0055, "volume": 224948.0}, {"date": "2025-06-30", "close": 0.006, "volume": 2494051.0}, {"date": "2025-07-01", "close": 0.007, "volume": 5758788.0}, {"date": "2025-07-02", "close": 0.008, "volume": 1121405.0}, {"date": "2025-07-03", "close": 0.007, "volume": 94750.0}, {"date": "2025-07-04", "close": 0.007, "volume": 303446.0}, {"date": "2025-07-07", "close": 0.007, "volume": 445925.0}, {"date": "2025-07-11", "close": 0.007, "volume": 4313.0}, {"date": "2025-07-14", "close": 0.007, "volume": 617828.0}, {"date": "2025-07-15", "close": 0.007, "volume": 284422.0}, {"date": "2025-07-18", "close": 0.006, "volume": 201588.0}, {"date": "2025-07-21", "close": 0.007, "volume": 464331.0}, {"date": "2025-07-22", "close": 0.008, "volume": 1262750.0}, {"date": "2025-07-23", "close": 0.007, "volume": 1807860.0}, {"date": "2025-07-24", "close": 0.008, "volume": 529594.0}, {"date": "2025-07-28", "close": 0.007, "volume": 950049.0}, {"date": "2025-07-29", "close": 0.008, "volume": 443067.0}, {"date": "2025-07-30", "close": 0.007, "volume": 14182.0}, {"date": "2025-08-01", "close": 0.007, "volume": 238271.0}, {"date": "2025-08-04", "close": 0.0075, "volume": 263334.0}, {"date": "2025-08-06", "close": 0.007, "volume": 95000.0}, {"date": "2025-08-07", "close": 0.0075, "volume": 23182.0}, {"date": "2025-08-08", "close": 0.007, "volume": 126627.0}, {"date": "2025-08-11", "close": 0.007, "volume": 974021.0}, {"date": "2025-08-12", "close": 0.007, "volume": 211897.0}, {"date": "2025-08-14", "close": 0.008, "volume": 10396132.0}, {"date": "2025-08-15", "close": 0.007, "volume": 3385728.0}, {"date": "2025-08-18", "close": 0.007, "volume": 1024615.0}, {"date": "2025-08-19", "close": 0.007, "volume": 22974.0}, {"date": "2025-08-21", "close": 0.015, "volume": 82041980.0}, {"date": "2025-08-22", "close": 0.012, "volume": 21195872.0}, {"date": "2025-08-27", "close": 0.01, "volume": 16726091.0}, {"date": "2025-08-28", "close": 0.011, "volume": 5876853.0}, {"date": "2025-08-29", "close": 0.014, "volume": 10924587.0}, {"date": "2025-09-01", "close": 0.011, "volume": 10829350.0}, {"date": "2025-09-02", "close": 0.011, "volume": 7542470.0}, {"date": "2025-09-03", "close": 0.01, "volume": 5463717.0}, {"date": "2025-09-04", "close": 0.011, "volume": 2953704.0}, {"date": "2025-09-05", "close": 0.01, "volume": 3891037.0}, {"date": "2025-09-08", "close": 0.01, "volume": 5497588.0}, {"date": "2025-09-09", "close": 0.01, "volume": 2650565.0}, {"date": "2025-09-10", "close": 0.01, "volume": 1781779.0}, {"date": "2025-09-11", "close": 0.01, "volume": 7076915.0}, {"date": "2025-09-12", "close": 0.01, "volume": 2684655.0}, {"date": "2025-09-15", "close": 0.011, "volume": 19768672.0}, {"date": "2025-09-16", "close": 0.011, "volume": 1310404.0}, {"date": "2025-09-17", "close": 0.01, "volume": 1669235.0}, {"date": "2025-09-18", "close": 0.011, "volume": 3059221.0}, {"date": "2025-09-19", "close": 0.011, "volume": 619901.0}, {"date": "2025-09-22", "close": 0.01, "volume": 5345886.0}, {"date": "2025-09-23", "close": 0.01, "volume": 4578491.0}, {"date": "2025-09-24", "close": 0.009, "volume": 1350000.0}, {"date": "2025-09-25", "close": 0.01, "volume": 3509683.0}, {"date": "2025-09-26", "close": 0.009, "volume": 269000.0}, {"date": "2025-09-29", "close": 0.01, "volume": 167299.0}, {"date": "2025-09-30", "close": 0.009, "volume": 2660485.0}, {"date": "2025-10-01", "close": 0.011, "volume": 23897894.0}, {"date": "2025-10-02", "close": 0.01, "volume": 9302145.0}, {"date": "2025-10-03", "close": 0.0105, "volume": 1018504.0}, {"date": "2025-10-06", "close": 0.01, "volume": 1156165.0}, {"date": "2025-10-07", "close": 0.0105, "volume": 973763.0}, {"date": "2025-10-08", "close": 0.01, "volume": 4290544.0}, {"date": "2025-10-09", "close": 0.01, "volume": 1338011.0}, {"date": "2025-10-10", "close": 0.01, "volume": 1589724.0}, {"date": "2025-10-13", "close": 0.009, "volume": 2054826.0}, {"date": "2025-10-14", "close": 0.009, "volume": 2542248.0}, {"date": "2025-10-15", "close": 0.011, "volume": 3087654.0}, {"date": "2025-10-16", "close": 0.012, "volume": 16895400.0}, {"date": "2025-10-17", "close": 0.01, "volume": 8996393.0}, {"date": "2025-10-20", "close": 0.01, "volume": 1328535.0}, {"date": "2025-10-21", "close": 0.01, "volume": 2011040.0}, {"date": "2025-10-22", "close": 0.009, "volume": 9160959.0}, {"date": "2025-10-23", "close": 0.01, "volume": 1206030.0}, {"date": "2025-10-24", "close": 0.009, "volume": 238959.0}, {"date": "2025-10-27", "close": 0.01, "volume": 463771.0}, {"date": "2025-10-28", "close": 0.009, "volume": 2833212.0}, {"date": "2025-10-29", "close": 0.009, "volume": 332222.0}, {"date": "2025-10-30", "close": 0.009, "volume": 570012.0}, {"date": "2025-10-31", "close": 0.01, "volume": 237129.0}, {"date": "2025-11-03", "close": 0.009, "volume": 2372435.0}, {"date": "2025-11-04", "close": 0.009, "volume": 7954.0}, {"date": "2025-11-05", "close": 0.009, "volume": 1115194.0}, {"date": "2025-11-06", "close": 0.0085, "volume": 88452.0}, {"date": "2025-11-07", "close": 0.008, "volume": 1063127.0}, {"date": "2025-11-10", "close": 0.009, "volume": 294148.0}, {"date": "2025-11-11", "close": 0.009, "volume": 247376.0}, {"date": "2025-11-12", "close": 0.009, "volume": 68180.0}, {"date": "2025-11-13", "close": 0.009, "volume": 294868.0}, {"date": "2025-11-14", "close": 0.01, "volume": 1079208.0}, {"date": "2025-11-17", "close": 0.01, "volume": 3445552.0}, {"date": "2025-11-18", "close": 0.011, "volume": 2025193.0}, {"date": "2025-11-19", "close": 0.011, "volume": 15067818.0}, {"date": "2025-11-20", "close": 0.011, "volume": 1540912.0}, {"date": "2025-11-21", "close": 0.011, "volume": 3396087.0}, {"date": "2025-11-24", "close": 0.0105, "volume": 2855796.0}, {"date": "2025-11-25", "close": 0.01, "volume": 228237.0}, {"date": "2025-11-26", "close": 0.01, "volume": 15428.0}, {"date": "2025-11-27", "close": 0.011, "volume": 2221531.0}, {"date": "2025-11-28", "close": 0.011, "volume": 806341.0}, {"date": "2025-12-01", "close": 0.012, "volume": 9210732.0}, {"date": "2025-12-02", "close": 0.011, "volume": 2056221.0}, {"date": "2025-12-03", "close": 0.011, "volume": 2594584.0}, {"date": "2025-12-04", "close": 0.012, "volume": 1098217.0}, {"date": "2025-12-05", "close": 0.011, "volume": 1556583.0}, {"date": "2025-12-08", "close": 0.011, "volume": 1001347.0}, {"date": "2025-12-09", "close": 0.011, "volume": 46454.0}, {"date": "2025-12-10", "close": 0.011, "volume": 2889949.0}, {"date": "2025-12-12", "close": 0.01, "volume": 1000000.0}, {"date": "2025-12-15", "close": 0.01, "volume": 97349.0}, {"date": "2025-12-16", "close": 0.01, "volume": 300000.0}, {"date": "2025-12-17", "close": 0.011, "volume": 877648.0}, {"date": "2025-12-18", "close": 0.0105, "volume": 100727.0}, {"date": "2025-12-22", "close": 0.0105, "volume": 50000.0}, {"date": "2025-12-23", "close": 0.0105, "volume": 58185.0}, {"date": "2025-12-29", "close": 0.01, "volume": 1100000.0}, {"date": "2025-12-30", "close": 0.01, "volume": 972393.0}, {"date": "2025-12-31", "close": 0.01, "volume": 358330.0}, {"date": "2026-01-02", "close": 0.01, "volume": 2439066.0}, {"date": "2026-01-05", "close": 0.009, "volume": 1877921.0}, {"date": "2026-01-06", "close": 0.008, "volume": 834292.0}, {"date": "2026-01-07", "close": 0.009, "volume": 12500.0}, {"date": "2026-01-13", "close": 0.0085, "volume": 1334688.0}, {"date": "2026-01-14", "close": 0.009, "volume": 427861.0}, {"date": "2026-01-15", "close": 0.009, "volume": 710079.0}, {"date": "2026-01-16", "close": 0.009, "volume": 582776.0}, {"date": "2026-01-19", "close": 0.01, "volume": 2210145.0}, {"date": "2026-01-20", "close": 0.009, "volume": 291275.0}, {"date": "2026-01-21", "close": 0.01, "volume": 16641347.0}, {"date": "2026-01-22", "close": 0.01, "volume": 895665.0}, {"date": "2026-01-23", "close": 0.01, "volume": 1337485.0}, {"date": "2026-01-27", "close": 0.009, "volume": 6317188.0}, {"date": "2026-01-28", "close": 0.009, "volume": 514981.0}, {"date": "2026-01-29", "close": 0.008, "volume": 4832737.0}, {"date": "2026-01-30", "close": 0.0085, "volume": 117887.0}, {"date": "2026-02-02", "close": 0.008, "volume": 10000.0}, {"date": "2026-02-04", "close": 0.008, "volume": 25239.0}, {"date": "2026-02-05", "close": 0.008, "volume": 515000.0}, {"date": "2026-02-06", "close": 0.008, "volume": 4798414.0}, {"date": "2026-02-09", "close": 0.008, "volume": 28335.0}, {"date": "2026-02-11", "close": 0.0085, "volume": 20000.0}, {"date": "2026-02-16", "close": 0.008, "volume": 341955.0}, {"date": "2026-02-17", "close": 0.008, "volume": 494484.0}, {"date": "2026-02-18", "close": 0.008, "volume": 125921.0}, {"date": "2026-02-20", "close": 0.008, "volume": 2503.0}, {"date": "2026-02-23", "close": 0.0075, "volume": 274481.0}, {"date": "2026-02-24", "close": 0.007, "volume": 5000.0}, {"date": "2026-02-25", "close": 0.0085, "volume": 2465705.0}, {"date": "2026-02-26", "close": 0.0085, "volume": 2079977.0}, {"date": "2026-02-27", "close": 0.008, "volume": 119379.0}, {"date": "2026-03-02", "close": 0.008, "volume": 1040348.0}, {"date": "2026-03-03", "close": 0.009, "volume": 1108730.0}, {"date": "2026-03-05", "close": 0.008, "volume": 458119.0}, {"date": "2026-03-06", "close": 0.0085, "volume": 1724566.0}, {"date": "2026-03-09", "close": 0.008, "volume": 5833702.0}, {"date": "2026-03-10", "close": 0.008, "volume": 1166420.0}, {"date": "2026-03-11", "close": 0.008, "volume": 90661.0}, {"date": "2026-03-12", "close": 0.0085, "volume": 40631.0}, {"date": "2026-03-13", "close": 0.009, "volume": 222222.0}, {"date": "2026-03-16", "close": 0.008, "volume": 183050.0}, {"date": "2026-03-18", "close": 0.008, "volume": 1000000.0}, {"date": "2026-03-19", "close": 0.008, "volume": 1010899.0}, {"date": "2026-03-20", "close": 0.008, "volume": 815000.0}, {"date": "2026-03-23", "close": 0.008, "volume": 2338801.0}, {"date": "2026-03-24", "close": 0.008, "volume": 6700.0}, {"date": "2026-03-25", "close": 0.008, "volume": 250000.0}, {"date": "2026-03-26", "close": 0.008, "volume": 403258.0}, {"date": "2026-03-27", "close": 0.008, "volume": 750000.0}, {"date": "2026-03-30", "close": 0.008, "volume": 179196.0}, {"date": "2026-03-31", "close": 0.007, "volume": 7747048.0}, {"date": "2026-04-01", "close": 0.008, "volume": 11405623.0}, {"date": "2026-04-07", "close": 0.008, "volume": 462429.0}, {"date": "2026-04-08", "close": 0.0085, "volume": 847703.0}, {"date": "2026-04-10", "close": 0.0085, "volume": 238894.0}, {"date": "2026-04-13", "close": 0.0085, "volume": 801011.0}, {"date": "2026-04-14", "close": 0.009, "volume": 42993.0}, {"date": "2026-04-15", "close": 0.009, "volume": 100000.0}, {"date": "2026-04-16", "close": 0.009, "volume": 100089.0}, {"date": "2026-04-17", "close": 0.0085, "volume": 110300.0}, {"date": "2026-04-20", "close": 0.008, "volume": 5378764.0}, {"date": "2026-04-21", "close": 0.008, "volume": 223486.0}, {"date": "2026-04-22", "close": 0.008, "volume": 216713.0}, {"date": "2026-04-23", "close": 0.008, "volume": 1420650.0}, {"date": "2026-04-24", "close": 0.008, "volume": 1800000.0}, {"date": "2026-04-27", "close": 0.008, "volume": 134971.0}, {"date": "2026-04-30", "close": 0.007, "volume": 7985300.0}, {"date": "2026-05-01", "close": 0.008, "volume": 210672.0}, {"date": "2026-05-04", "close": 0.007, "volume": 341325.0}, {"date": "2026-05-05", "close": 0.007, "volume": 125.0}, {"date": "2026-05-06", "close": 0.007, "volume": 115614.0}, {"date": "2026-05-08", "close": 0.007, "volume": 140500.0}, {"date": "2026-05-11", "close": 0.007, "volume": 250000.0}, {"date": "2026-05-12", "close": 0.007, "volume": 2225409.0}, {"date": "2026-05-13", "close": 0.007, "volume": 150000.0}, {"date": "2026-05-15", "close": 0.007, "volume": 556120.0}, {"date": "2026-05-18", "close": 0.007, "volume": 14000.0}, {"date": "2026-05-20", "close": 0.007, "volume": 10124.0}, {"date": "2026-05-22", "close": 0.007, "volume": 1098639.0}, {"date": "2026-05-25", "close": 0.006, "volume": 1094885.0}, {"date": "2026-05-26", "close": 0.0065, "volume": 2235498.0}, {"date": "2026-05-28", "close": 0.006, "volume": 1295506.0}, {"date": "2026-06-01", "close": 0.006, "volume": 4177911.0}, {"date": "2026-06-02", "close": 0.006, "volume": 1010169.0}, {"date": "2026-06-03", "close": 0.007, "volume": 5350862.0}, {"date": "2026-06-04", "close": 0.008, "volume": 6526004.0}, {"date": "2026-06-05", "close": 0.007, "volume": 4410037.0}, {"date": "2026-06-09", "close": 0.007, "volume": 247015.0}, {"date": "2026-06-10", "close": 0.007, "volume": 482232.0}, {"date": "2026-06-11", "close": 0.007, "volume": 117768.0}, {"date": "2026-06-12", "close": 0.007, "volume": 1537.0}, {"date": "2026-06-15", "close": 0.007, "volume": 57521.0}, {"date": "2026-06-16", "close": 0.007, "volume": 1153069.0}, {"date": "2026-06-17", "close": 0.006, "volume": 42899.0}, {"date": "2026-06-18", "close": 0.006, "volume": 350.0}, {"date": "2026-06-19", "close": 0.0065, "volume": 49729.0}, {"date": "2026-06-22", "close": 0.007, "volume": 2001902.0}, {"date": "2026-06-23", "close": 0.0065, "volume": 1004259.0}, {"date": "2026-06-24", "close": 0.0065, "volume": 1250000.0}, {"date": "2026-06-25", "close": 0.006, "volume": 708822.0}, {"date": "2026-06-26", "close": 0.006, "volume": 21800.0}, {"date": "2026-06-29", "close": 0.006, "volume": 3673274.0}, {"date": "2026-06-30", "close": 0.006, "volume": 8594471.0}, {"date": "2026-07-06", "close": 0.0065, "volume": 500077.0}, {"date": "2026-07-07", "close": 0.006, "volume": 820000.0}, {"date": "2026-07-08", "close": 0.006, "volume": 208250.0}, {"date": "2026-07-09", "close": 0.006, "volume": 82503.0}, {"date": "2026-07-10", "close": 0.007, "volume": 2103.0}, {"date": "2026-07-15", "close": 0.006, "volume": 544000.0}, {"date": "2026-07-16", "close": 0.006, "volume": 203986.0}, {"date": "2026-07-17", "close": 0.006, "volume": 49742.0}, {"date": "2026-07-21", "close": 0.006, "volume": 92751.0}, {"date": "2026-07-23", "close": 0.006, "volume": 208.0}, {"date": "2026-07-24", "close": 0.0065, "volume": 250000.0}, {"date": "2026-07-28", "close": 0.006, "volume": 1537.0}, {"date": "2026-07-29", "close": 0.005, "volume": 2500000.0}, {"date": "2026-07-30", "close": 0.0055, "volume": 114336.0}, {"date": "2026-07-31", "close": 0.0055, "volume": 17336.0}, {"date": "2026-08-03", "close": 0.006, "volume": 15000.0}, {"date": "2026-08-04", "close": 0.005, "volume": 3840570.0}, {"date": "2026-08-05", "close": 0.007, "volume": 2326261.0}, {"date": "2026-08-06", "close": 0.006, "volume": 174129.0}, {"date": "2026-08-07", "close": 0.006, "volume": 100000.0}, {"date": "2026-08-10", "close": 0.007, "volume": 1000000.0}, {"date": "2026-08-11", "close": 0.007, "volume": 250000.0}, {"date": "2026-08-13", "close": 0.007, "volume": 32434.0}, {"date": "2026-08-17", "close": 0.007, "volume": 2202.0}, {"date": "2026-08-20", "close": 0.006, "volume": 1545876.0}, {"date": "2026-08-21", "close": 0.0065, "volume": 3552.0}, {"date": "2026-08-26", "close": 0.008, "volume": 1631657.0}, {"date": "2026-08-27", "close": 0.008, "volume": 500500.0}, {"date": "2026-08-28", "close": 0.008, "volume": 1000000.0}, {"date": "2026-09-02", "close": 0.007, "volume": 39125.0}, {"date": "2026-09-07", "close": 0.007, "volume": 100000.0}], "refreshing": true}