{"ticker": "PKD", "overview": {"name": "Parkd Ltd", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 10218.1, "sell_n": 0, "sell_sum": 0, "net": 10218.1, "insiders": 1, "first_date": "2026-07-01", "last_date": "2026-07-01"}, "metrics": {"ticker": "PKD", "has_prices": true, "as_of": "2026-09-04", "last": 0.034, "prev_close": 0.035, "change": -0.0010000000000000009, "change_pct": -0.028571428571428595, "session_volume": 238.0, "vwap_5": 0.03405279332716177, "vwap_20": 0.03272116801139289, "vwap_60": 0.03237499449043302, "vwap_250": 0.03205640984598933, "high_52w": 0.04, "low_52w": 0.022, "avg_volume_20": 207849.0, "sessions": 400, "market_cap": {"value": 4629871.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159445", "src": "ASX", "ticker": "PKD", "cik": "", "company": "Parkd Ltd", "company_raw": "Parkd Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in PKD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159445", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6768}, {"id": "ASX-03158000", "src": "ASX", "ticker": "PKD", "cik": "", "company": "Parkd Ltd", "company_raw": "Parkd Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in PKD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158000", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9648}, {"id": "ASX-03157998", "src": "ASX", "ticker": "PKD", "cik": "", "company": "Parkd Ltd", "company_raw": "Parkd Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in PKD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157998", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9648}, {"id": "ASXSH-03153941", "src": "ASX", "ticker": "PKD", "cik": "", "company": "Parkd Ltd", "company_raw": "Parkd Ltd", "who": "Peter McUtchen", "who_key": "PETER MCUTCHEN", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "PETER MCUTCHEN is selling down PKD \u2014 12.05% to 7.69%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153941", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18288}, {"id": "ASX3Y-03107192-1", "src": "ASX", "ticker": "PKD", "cik": "", "company": "Parkd Ltd", "company_raw": "Parkd Ltd", "who": "Peter McUtchen", "who_key": "Peter McUtchen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10218.1, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $10K of PKD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107192", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179568}], "recent_buys": [{"id": "ASX3Y-03107192-1", "src": "ASX", "ticker": "PKD", "cik": "", "company": "Parkd Ltd", "company_raw": "Parkd Ltd", "who": "Peter McUtchen", "who_key": "Peter McUtchen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10218.1, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $10K of PKD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107192", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179568}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "PETER MCUTCHEN", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.05, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153941-6A1351760", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter McUtchen", "notice_type": "3Y", "direct_shares": 8012323.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107192-6A1332260", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Martin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-03", "source_url": "https://www.marketindex.com.au/asx/pkd", "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": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153939-6A1351758", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/pkd", "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": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/pkd", "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": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/pkd", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/pkd", "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": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/pkd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/pkd", "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": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/pkd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/pkd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/pkd", "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": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/pkd", "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": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/pkd", "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": "2022-11-10", "source_url": "https://www.marketindex.com.au/asx/pkd", "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": "2022-10-05", "source_url": "https://www.marketindex.com.au/asx/pkd", "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": "2022-01-11", "source_url": "https://www.marketindex.com.au/asx/pkd", "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": "2022-01-03", "source_url": "https://www.marketindex.com.au/asx/pkd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/pkd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-30", "source_url": "https://www.marketindex.com.au/asx/pkd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-10", "source_url": "https://www.marketindex.com.au/asx/pkd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-05", "source_url": "https://www.marketindex.com.au/asx/pkd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-01", "source_url": "https://www.marketindex.com.au/asx/pkd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-01", "source_url": "https://www.marketindex.com.au/asx/pkd", "needs_ocr": 0}], "directors": [{"name": "Peter McUtchen", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}, {"name": "Robert Martin", "first_seen": "2020-03-03", "last_seen": "2020-03-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter McUtchen", "who_key": "Peter McUtchen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10218.1, "sold": 0, "net": 10218.1, "trades": 1, "top_score": 28.8, "lean": "buying", "history": [{"action": "BUY", "amount": 10218.1, "date": "2026-07-01", "score": 28.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107192"}], "latest": {"action": "BUY", "amount": 10218.1, "date": "2026-07-01", "score": 28.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107192"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156216-6A1352859"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155386-6A1352446"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154550-6A1352056"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154438-6A1352009"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154433-6A1352006"}], "performance": {"ticker": "PKD", "has_prices": true, "summary": {"n": 1, "avg": 0.32142857142857134, "win_rate": 1.0, "best": 0.32142857142857134, "worst": 0.32142857142857134, "as_of": "2026-10-30"}, "buys": [{"who": "Peter McUtchen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10218.1, "date": "2026-07-01", "score": 28.8, "ref_price": 0.028, "return": 0.32142857142857134}]}, "price_series": [{"date": "2017-12-06", "close": 0.239575, "volume": 1705080.0}, {"date": "2017-12-07", "close": 0.2347835, "volume": 1158152.0}, {"date": "2017-12-08", "close": 0.249158, "volume": 712657.0}, {"date": "2017-12-11", "close": 0.2347835, "volume": 921531.0}, {"date": "2017-12-12", "close": 0.239575, "volume": 1411485.0}, {"date": "2017-12-13", "close": 0.2347835, "volume": 139622.0}, {"date": "2017-12-15", "close": 0.2252005, "volume": 221756.0}, {"date": "2017-12-18", "close": 0.2252005, "volume": 357012.0}, {"date": "2017-12-19", "close": 0.220409, "volume": 158040.0}, {"date": "2017-12-20", "close": 0.220409, "volume": 266095.0}, {"date": "2017-12-21", "close": 0.2252005, "volume": 55133.0}, {"date": "2017-12-22", "close": 0.229992, "volume": 10435.0}, {"date": "2017-12-28", "close": 0.2156175, "volume": 77329.0}, {"date": "2017-12-29", "close": 0.229992, "volume": 18653.0}, {"date": "2018-01-02", "close": 0.229992, "volume": 5218.0}, {"date": "2018-01-03", "close": 0.2252005, "volume": 10826.0}, {"date": "2018-01-04", "close": 0.2156175, "volume": 126265.0}, {"date": "2018-01-08", "close": 0.2156175, "volume": 49150.0}, {"date": "2018-01-09", "close": 0.210826, "volume": 414478.0}, {"date": "2018-01-10", "close": 0.210826, "volume": 29784.0}, {"date": "2018-01-11", "close": 0.2156175, "volume": 20637.0}, {"date": "2018-01-12", "close": 0.1964515, "volume": 433914.0}, {"date": "2018-01-15", "close": 0.201243, "volume": 263997.0}, {"date": "2018-01-16", "close": 0.2060345, "volume": 162312.0}, {"date": "2018-01-17", "close": 0.201243, "volume": 67828.0}, {"date": "2018-01-18", "close": 0.210826, "volume": 80052.0}, {"date": "2018-01-19", "close": 0.249158, "volume": 670743.0}, {"date": "2018-01-22", "close": 0.229992, "volume": 135584.0}, {"date": "2018-01-23", "close": 0.210826, "volume": 189236.0}, {"date": "2018-01-24", "close": 0.2347835, "volume": 71308.0}, {"date": "2018-01-25", "close": 0.2252005, "volume": 16174.0}, {"date": "2018-01-29", "close": 0.220409, "volume": 188545.0}, {"date": "2018-01-30", "close": 0.2252005, "volume": 248420.0}, {"date": "2018-01-31", "close": 0.2252005, "volume": 77333.0}, {"date": "2018-02-01", "close": 0.229992, "volume": 352435.0}, {"date": "2018-02-02", "close": 0.2539495, "volume": 508239.0}, {"date": "2018-02-05", "close": 0.2347835, "volume": 303017.0}, {"date": "2018-02-06", "close": 0.2060345, "volume": 449415.0}, {"date": "2018-02-07", "close": 0.220409, "volume": 73395.0}, {"date": "2018-02-08", "close": 0.2252005, "volume": 164539.0}, {"date": "2018-02-09", "close": 0.229992, "volume": 384792.0}, {"date": "2018-02-12", "close": 0.2156175, "volume": 126873.0}, {"date": "2018-02-13", "close": 0.2156175, "volume": 75765.0}, {"date": "2018-02-15", "close": 0.220409, "volume": 189680.0}, {"date": "2018-02-16", "close": 0.229992, "volume": 35175.0}, {"date": "2018-02-19", "close": 0.229992, "volume": 42784.0}, {"date": "2018-02-20", "close": 0.229992, "volume": 325994.0}, {"date": "2018-02-22", "close": 0.2156175, "volume": 114787.0}, {"date": "2018-02-26", "close": 0.2156175, "volume": 200122.0}, {"date": "2018-02-27", "close": 0.2156175, "volume": 271035.0}, {"date": "2018-02-28", "close": 0.220409, "volume": 30062.0}, {"date": "2018-03-01", "close": 0.2156175, "volume": 270515.0}, {"date": "2018-03-02", "close": 0.210826, "volume": 293017.0}, {"date": "2018-03-05", "close": 0.210826, "volume": 42308.0}, {"date": "2018-03-06", "close": 0.1964515, "volume": 137704.0}, {"date": "2018-03-07", "close": 0.1964515, "volume": 135657.0}, {"date": "2018-03-08", "close": 0.210826, "volume": 265819.0}, {"date": "2018-03-09", "close": 0.229992, "volume": 196155.0}, {"date": "2018-03-12", "close": 0.220409, "volume": 230158.0}, {"date": "2018-03-13", "close": 0.229992, "volume": 555027.0}, {"date": "2018-03-14", "close": 0.2443665, "volume": 1689983.0}, {"date": "2018-03-15", "close": 0.239575, "volume": 799199.0}, {"date": "2018-03-19", "close": 0.2252005, "volume": 441081.0}, {"date": "2018-03-20", "close": 0.220409, "volume": 130429.0}, {"date": "2018-03-21", "close": 0.210826, "volume": 409579.0}, {"date": "2018-03-22", "close": 0.220409, "volume": 52176.0}, {"date": "2018-03-23", "close": 0.220409, "volume": 564541.0}, {"date": "2018-03-26", "close": 0.2060345, "volume": 205003.0}, {"date": "2018-03-27", "close": 0.210826, "volume": 6157.0}, {"date": "2018-03-28", "close": 0.210826, "volume": 531152.0}, {"date": "2018-03-29", "close": 0.220409, "volume": 15653.0}, {"date": "2018-04-03", "close": 0.210826, "volume": 169446.0}, {"date": "2018-04-04", "close": 0.201243, "volume": 264792.0}, {"date": "2018-04-05", "close": 0.201243, "volume": 293126.0}, {"date": "2018-04-06", "close": 0.1964515, "volume": 20870.0}, {"date": "2018-04-09", "close": 0.2060345, "volume": 64403.0}, {"date": "2018-04-11", "close": 0.201243, "volume": 52176.0}, {"date": "2018-04-12", "close": 0.201243, "volume": 178366.0}, {"date": "2018-04-13", "close": 0.2156175, "volume": 249590.0}, {"date": "2018-04-16", "close": 0.201243, "volume": 133155.0}, {"date": "2018-04-17", "close": 0.201243, "volume": 58959.0}, {"date": "2018-04-18", "close": 0.201243, "volume": 52176.0}, {"date": "2018-04-19", "close": 0.2060345, "volume": 30578.0}, {"date": "2018-04-20", "close": 0.201243, "volume": 52176.0}, {"date": "2018-04-23", "close": 0.2060345, "volume": 30393.0}, {"date": "2018-04-24", "close": 0.2060345, "volume": 39522.0}, {"date": "2018-04-27", "close": 0.201243, "volume": 68766.0}, {"date": "2018-04-30", "close": 0.2060345, "volume": 26088.0}, {"date": "2018-05-01", "close": 0.1964515, "volume": 104351.0}, {"date": "2018-05-02", "close": 0.19166, "volume": 94650.0}, {"date": "2018-05-03", "close": 0.19166, "volume": 10435.0}, {"date": "2018-05-04", "close": 0.1964515, "volume": 44476.0}, {"date": "2018-05-07", "close": 0.19166, "volume": 102725.0}, {"date": "2018-05-08", "close": 0.2060345, "volume": 2322032.0}, {"date": "2018-05-09", "close": 0.220409, "volume": 72013.0}, {"date": "2018-05-10", "close": 0.210826, "volume": 96050.0}, {"date": "2018-05-11", "close": 0.210826, "volume": 19076.0}, {"date": "2018-05-14", "close": 0.201243, "volume": 48534.0}, {"date": "2018-05-15", "close": 0.201243, "volume": 10061.0}, {"date": "2018-05-16", "close": 0.1964515, "volume": 210610.0}, {"date": "2018-05-17", "close": 0.1964515, "volume": 40665.0}, {"date": "2018-05-18", "close": 0.19166, "volume": 146272.0}, {"date": "2018-05-21", "close": 0.19166, "volume": 15653.0}, {"date": "2018-05-22", "close": 0.19166, "volume": 41741.0}, {"date": "2018-05-23", "close": 0.19166, "volume": 64303.0}, {"date": "2018-05-24", "close": 0.19166, "volume": 2504.0}, {"date": "2018-05-25", "close": 0.201243, "volume": 120379.0}, {"date": "2018-05-29", "close": 0.210826, "volume": 52802.0}, {"date": "2018-05-30", "close": 0.19166, "volume": 52176.0}, {"date": "2018-06-01", "close": 0.19166, "volume": 36523.0}, {"date": "2018-06-05", "close": 0.1868685, "volume": 58844.0}, {"date": "2018-06-06", "close": 0.19166, "volume": 52176.0}, {"date": "2018-06-13", "close": 0.1772855, "volume": 209413.0}, {"date": "2018-06-14", "close": 0.182077, "volume": 256281.0}, {"date": "2018-06-15", "close": 0.19166, "volume": 115945.0}, {"date": "2018-06-18", "close": 0.172494, "volume": 6261.0}, {"date": "2018-06-20", "close": 0.172494, "volume": 156527.0}, {"date": "2018-06-21", "close": 0.172494, "volume": 3212.0}, {"date": "2018-06-22", "close": 0.172494, "volume": 31305.0}, {"date": "2018-06-25", "close": 0.172494, "volume": 2006.0}, {"date": "2018-06-27", "close": 0.1677025, "volume": 41741.0}, {"date": "2018-07-02", "close": 0.1581195, "volume": 65533.0}, {"date": "2018-07-03", "close": 0.1581195, "volume": 20370.0}, {"date": "2018-07-04", "close": 0.1677025, "volume": 1044.0}, {"date": "2018-07-05", "close": 0.1581195, "volume": 145153.0}, {"date": "2018-07-06", "close": 0.1677025, "volume": 23479.0}, {"date": "2018-07-09", "close": 0.162911, "volume": 54248.0}, {"date": "2018-07-10", "close": 0.1581195, "volume": 89223.0}, {"date": "2018-07-11", "close": 0.162911, "volume": 10435.0}, {"date": "2018-07-12", "close": 0.1677025, "volume": 37059.0}, {"date": "2018-07-13", "close": 0.1677025, "volume": 20870.0}, {"date": "2018-07-16", "close": 0.162911, "volume": 58437.0}, {"date": "2018-07-17", "close": 0.153328, "volume": 28509.0}, {"date": "2018-07-18", "close": 0.1581195, "volume": 9019.0}, {"date": "2018-07-19", "close": 0.1677025, "volume": 191755.0}, {"date": "2018-07-20", "close": 0.1772855, "volume": 33914.0}, {"date": "2018-07-23", "close": 0.172494, "volume": 22562.0}, {"date": "2018-07-24", "close": 0.172494, "volume": 6144.0}, {"date": "2018-07-31", "close": 0.172494, "volume": 10957.0}, {"date": "2018-08-06", "close": 0.1772855, "volume": 61450.0}, {"date": "2018-08-09", "close": 0.1772855, "volume": 28175.0}, {"date": "2018-08-15", "close": 0.172494, "volume": 3652.0}, {"date": "2018-08-16", "close": 0.172494, "volume": 16522.0}, {"date": "2018-08-17", "close": 0.1677025, "volume": 45555.0}, {"date": "2018-08-20", "close": 0.1581195, "volume": 298700.0}, {"date": "2018-08-21", "close": 0.1581195, "volume": 6933.0}, {"date": "2018-08-22", "close": 0.1581195, "volume": 4534.0}, {"date": "2018-08-23", "close": 0.162911, "volume": 58854.0}, {"date": "2018-08-24", "close": 0.1677025, "volume": 501.0}, {"date": "2018-08-29", "close": 0.1677025, "volume": 57393.0}, {"date": "2018-08-30", "close": 0.1677025, "volume": 20870.0}, {"date": "2018-08-31", "close": 0.172494, "volume": 21729.0}, {"date": "2018-09-03", "close": 0.172494, "volume": 159415.0}, {"date": "2018-09-04", "close": 0.19166, "volume": 59251.0}, {"date": "2018-09-05", "close": 0.19166, "volume": 14795.0}, {"date": "2018-09-10", "close": 0.1868685, "volume": 62611.0}, {"date": "2018-09-11", "close": 0.1868685, "volume": 358139.0}, {"date": "2018-09-12", "close": 0.19166, "volume": 234844.0}, {"date": "2018-09-14", "close": 0.19166, "volume": 2609.0}, {"date": "2018-09-17", "close": 0.19166, "volume": 14922.0}, {"date": "2018-09-21", "close": 0.182077, "volume": 3131.0}, {"date": "2018-09-25", "close": 0.162911, "volume": 12522.0}, {"date": "2018-10-03", "close": 0.143745, "volume": 20870.0}, {"date": "2018-10-05", "close": 0.182077, "volume": 64698.0}, {"date": "2018-10-09", "close": 0.1485365, "volume": 20870.0}, {"date": "2018-10-10", "close": 0.1581195, "volume": 44871.0}, {"date": "2018-10-11", "close": 0.1485365, "volume": 46280.0}, {"date": "2018-10-12", "close": 0.1485365, "volume": 35429.0}, {"date": "2018-10-15", "close": 0.153328, "volume": 135657.0}, {"date": "2018-10-22", "close": 0.143745, "volume": 18408.0}, {"date": "2018-10-26", "close": 0.124579, "volume": 123669.0}, {"date": "2018-10-29", "close": 0.1293705, "volume": 32259.0}, {"date": "2018-10-30", "close": 0.153328, "volume": 129883.0}, {"date": "2018-11-01", "close": 0.1677025, "volume": 31698.0}, {"date": "2018-11-02", "close": 0.229992, "volume": 179470.0}, {"date": "2018-11-05", "close": 0.2060345, "volume": 2191.0}, {"date": "2018-11-06", "close": 0.19166, "volume": 2922.0}, {"date": "2018-11-08", "close": 0.182077, "volume": 20870.0}, {"date": "2018-11-13", "close": 0.162911, "volume": 13512.0}, {"date": "2018-11-23", "close": 0.162911, "volume": 5218.0}, {"date": "2018-11-27", "close": 0.1677025, "volume": 5218.0}, {"date": "2018-11-28", "close": 0.1677025, "volume": 29553.0}, {"date": "2018-11-29", "close": 0.1677025, "volume": 8202.0}, {"date": "2018-12-05", "close": 0.153328, "volume": 188354.0}, {"date": "2018-12-11", "close": 0.143745, "volume": 20870.0}, {"date": "2018-12-13", "close": 0.143745, "volume": 6261.0}, {"date": "2018-12-14", "close": 0.162911, "volume": 10957.0}, {"date": "2018-12-17", "close": 0.143745, "volume": 3272.0}, {"date": "2018-12-18", "close": 0.1581195, "volume": 3478.0}, {"date": "2018-12-20", "close": 0.143745, "volume": 6261.0}, {"date": "2018-12-21", "close": 0.09583, "volume": 13294.0}, {"date": "2018-12-27", "close": 0.1485365, "volume": 151706.0}, {"date": "2018-12-28", "close": 0.1485365, "volume": 20674.0}, {"date": "2019-01-02", "close": 0.1485365, "volume": 15131.0}, {"date": "2019-01-03", "close": 0.1485365, "volume": 5739.0}, {"date": "2019-01-07", "close": 0.143745, "volume": 109902.0}, {"date": "2019-01-08", "close": 0.143745, "volume": 3014.0}, {"date": "2019-01-09", "close": 0.143745, "volume": 1871.0}, {"date": "2019-01-11", "close": 0.143745, "volume": 113512.0}, {"date": "2019-01-14", "close": 0.153328, "volume": 55651.0}, {"date": "2019-01-15", "close": 0.143745, "volume": 54873.0}, {"date": "2019-01-16", "close": 0.143745, "volume": 5284.0}, {"date": "2019-01-29", "close": 0.153328, "volume": 6470.0}, {"date": "2019-01-30", "close": 0.153328, "volume": 5218.0}, {"date": "2019-02-01", "close": 0.143745, "volume": 43984.0}, {"date": "2019-02-04", "close": 0.143745, "volume": 103847.0}, {"date": "2019-02-06", "close": 0.114996, "volume": 157249.0}, {"date": "2019-02-08", "close": 0.124579, "volume": 33914.0}, {"date": "2019-02-11", "close": 0.124579, "volume": 2922.0}, {"date": "2019-02-12", "close": 0.105413, "volume": 20870.0}, {"date": "2019-02-14", "close": 0.114996, "volume": 27653.0}, {"date": "2019-02-15", "close": 0.114996, "volume": 3652.0}, {"date": "2019-02-19", "close": 0.1197875, "volume": 142417.0}, {"date": "2019-02-28", "close": 0.153328, "volume": 200556.0}, {"date": "2019-03-01", "close": 0.143745, "volume": 112289.0}, {"date": "2019-03-12", "close": 0.172494, "volume": 13844.0}, {"date": "2019-03-15", "close": 0.1485365, "volume": 14087.0}, {"date": "2019-03-22", "close": 0.124579, "volume": 187833.0}, {"date": "2019-03-25", "close": 0.114996, "volume": 24228.0}, {"date": "2019-04-08", "close": 0.114996, "volume": 27644.0}, {"date": "2019-04-09", "close": 0.114996, "volume": 297402.0}, {"date": "2019-04-12", "close": 0.114996, "volume": 52176.0}, {"date": "2019-04-18", "close": 0.114996, "volume": 32048.0}, {"date": "2019-04-24", "close": 0.1102045, "volume": 5286.0}, {"date": "2019-04-26", "close": 0.09583, "volume": 46958.0}, {"date": "2019-04-29", "close": 0.114996, "volume": 8696.0}, {"date": "2019-05-01", "close": 0.09583, "volume": 78264.0}, {"date": "2019-05-02", "close": 0.1006215, "volume": 35479.0}, {"date": "2019-05-03", "close": 0.09583, "volume": 104351.0}, {"date": "2019-05-06", "close": 0.09583, "volume": 178266.0}, {"date": "2019-05-07", "close": 0.09583, "volume": 66000.0}, {"date": "2019-05-13", "close": 0.0910385, "volume": 59811.0}, {"date": "2019-05-24", "close": 0.076664, "volume": 56194.0}, {"date": "2019-05-29", "close": 0.0776223, "volume": 3652.0}, {"date": "2019-05-30", "close": 0.076664, "volume": 93916.0}, {"date": "2019-05-31", "close": 0.086247, "volume": 78264.0}, {"date": "2019-06-04", "close": 0.076664, "volume": 52176.0}, {"date": "2019-06-07", "close": 0.09583, "volume": 166962.0}, {"date": "2019-06-12", "close": 0.09583, "volume": 939.0}, {"date": "2019-06-14", "close": 0.0939134, "volume": 22916.0}, {"date": "2019-06-18", "close": 0.0776223, "volume": 104351.0}, {"date": "2019-06-20", "close": 0.076664, "volume": 119509.0}, {"date": "2019-06-21", "close": 0.0814555, "volume": 52176.0}, {"date": "2019-06-24", "close": 0.076664, "volume": 209416.0}, {"date": "2019-06-27", "close": 0.0852887, "volume": 134621.0}, {"date": "2019-06-28", "close": 0.086247, "volume": 91516.0}, {"date": "2019-07-01", "close": 0.086247, "volume": 15653.0}, {"date": "2019-07-18", "close": 0.0852887, "volume": 479521.0}, {"date": "2019-07-19", "close": 0.0852887, "volume": 151310.0}, {"date": "2019-07-24", "close": 0.0728308, "volume": 286967.0}, {"date": "2019-07-25", "close": 0.0718725, "volume": 204302.0}, {"date": "2019-07-26", "close": 0.0603729, "volume": 26087.0}, {"date": "2019-08-01", "close": 0.067081, "volume": 20870.0}, {"date": "2019-08-08", "close": 0.067081, "volume": 20870.0}, {"date": "2019-08-15", "close": 0.067081, "volume": 418277.0}, {"date": "2019-08-19", "close": 0.067081, "volume": 135068.0}, {"date": "2019-08-29", "close": 0.067081, "volume": 13237.0}, {"date": "2019-09-06", "close": 0.067081, "volume": 21914.0}, {"date": "2019-09-13", "close": 0.067081, "volume": 14870.0}, {"date": "2019-09-17", "close": 0.0680393, "volume": 26088.0}, {"date": "2019-10-08", "close": 0.0622895, "volume": 2195.0}, {"date": "2019-10-09", "close": 0.0680393, "volume": 70883.0}, {"date": "2019-10-25", "close": 0.0680393, "volume": 9017.0}, {"date": "2019-10-28", "close": 0.0680393, "volume": 2195.0}, {"date": "2019-10-29", "close": 0.067081, "volume": 17886.0}, {"date": "2019-10-30", "close": 0.0613312, "volume": 48411.0}, {"date": "2019-10-31", "close": 0.0603729, "volume": 133610.0}, {"date": "2019-11-01", "close": 0.0622895, "volume": 130274.0}, {"date": "2019-11-05", "close": 0.057498, "volume": 163049.0}, {"date": "2019-11-07", "close": 0.057498, "volume": 1032.0}, {"date": "2019-11-08", "close": 0.057498, "volume": 123208.0}, {"date": "2019-11-11", "close": 0.0622895, "volume": 3131.0}, {"date": "2019-11-12", "close": 0.0689976, "volume": 36523.0}, {"date": "2019-11-13", "close": 0.0737891, "volume": 75133.0}, {"date": "2019-11-14", "close": 0.076664, "volume": 120293.0}, {"date": "2019-11-18", "close": 0.076664, "volume": 71742.0}, {"date": "2019-11-19", "close": 0.0737891, "volume": 104351.0}, {"date": "2019-11-21", "close": 0.0737891, "volume": 87585.0}, {"date": "2019-11-22", "close": 0.0718725, "volume": 124178.0}, {"date": "2019-11-25", "close": 0.067081, "volume": 11479.0}, {"date": "2019-11-28", "close": 0.0642061, "volume": 5218.0}, {"date": "2019-11-29", "close": 0.0804972, "volume": 354670.0}, {"date": "2019-12-02", "close": 0.0718725, "volume": 52301.0}, {"date": "2019-12-03", "close": 0.0632478, "volume": 245827.0}, {"date": "2019-12-04", "close": 0.0622895, "volume": 246769.0}, {"date": "2019-12-05", "close": 0.0613312, "volume": 105591.0}, {"date": "2019-12-06", "close": 0.0603729, "volume": 13044.0}, {"date": "2019-12-09", "close": 0.0603729, "volume": 52176.0}, {"date": "2019-12-13", "close": 0.0689976, "volume": 72121.0}, {"date": "2019-12-16", "close": 0.067081, "volume": 48356.0}, {"date": "2019-12-18", "close": 0.0689976, "volume": 23479.0}, {"date": "2019-12-19", "close": 0.0680393, "volume": 116922.0}, {"date": "2020-01-13", "close": 0.0728308, "volume": 236388.0}, {"date": "2020-01-14", "close": 0.0728308, "volume": 28888.0}, {"date": "2020-01-16", "close": 0.0622895, "volume": 15653.0}, {"date": "2020-01-17", "close": 0.0622895, "volume": 104351.0}, {"date": "2020-01-21", "close": 0.0622895, "volume": 112860.0}, {"date": "2020-01-22", "close": 0.0661227, "volume": 98318.0}, {"date": "2020-01-23", "close": 0.0661227, "volume": 108305.0}, {"date": "2020-01-24", "close": 0.076664, "volume": 134842.0}, {"date": "2020-01-28", "close": 0.0661227, "volume": 5218.0}, {"date": "2020-02-03", "close": 0.057498, "volume": 37990.0}, {"date": "2020-02-04", "close": 0.057498, "volume": 36523.0}, {"date": "2020-02-07", "close": 0.057498, "volume": 30536.0}, {"date": "2020-02-14", "close": 0.0689976, "volume": 148809.0}, {"date": "2020-02-18", "close": 0.0661227, "volume": 36523.0}, {"date": "2020-02-20", "close": 0.076664, "volume": 323216.0}, {"date": "2020-02-24", "close": 0.0680393, "volume": 52176.0}, {"date": "2020-02-25", "close": 0.0622895, "volume": 76177.0}, {"date": "2020-02-26", "close": 0.0632478, "volume": 31305.0}, {"date": "2020-02-27", "close": 0.057498, "volume": 109361.0}, {"date": "2020-02-28", "close": 0.057498, "volume": 26088.0}, {"date": "2020-03-03", "close": 0.0622895, "volume": 16053.0}, {"date": "2020-03-06", "close": 0.057498, "volume": 28831.0}, {"date": "2020-03-20", "close": 0.0555814, "volume": 199587.0}, {"date": "2020-03-23", "close": 0.0527065, "volume": 9116.0}, {"date": "2020-04-24", "close": 0.047915, "volume": 10435.0}, {"date": "2020-05-05", "close": 0.038332, "volume": 90115.0}, {"date": "2020-05-06", "close": 0.0402486, "volume": 24523.0}, {"date": "2020-05-13", "close": 0.038332, "volume": 13044.0}, {"date": "2020-05-19", "close": 0.028749, "volume": 91308.0}, {"date": "2020-05-26", "close": 0.0316239, "volume": 103792.0}, {"date": "2020-05-27", "close": 0.0306656, "volume": 47648.0}, {"date": "2020-06-09", "close": 0.028749, "volume": 146800.0}, {"date": "2020-06-11", "close": 0.0249158, "volume": 20870.0}, {"date": "2020-06-12", "close": 0.0239575, "volume": 135657.0}, {"date": "2020-06-17", "close": 0.0239575, "volume": 91308.0}, {"date": "2020-06-18", "close": 0.0239575, "volume": 127831.0}, {"date": "2020-06-19", "close": 0.019166, "volume": 104351.0}, {"date": "2020-06-22", "close": 0.019166, "volume": 164408.0}, {"date": "2020-06-24", "close": 0.0201243, "volume": 215078.0}, {"date": "2020-06-29", "close": 0.0210826, "volume": 10435.0}, {"date": "2020-06-30", "close": 0.0201243, "volume": 156527.0}, {"date": "2020-07-08", "close": 0.0201243, "volume": 49276.0}, {"date": "2020-07-09", "close": 0.0201243, "volume": 10435.0}, {"date": "2020-07-10", "close": 0.0172494, "volume": 156527.0}, {"date": "2020-07-13", "close": 0.0182077, "volume": 150005.0}, {"date": "2020-07-15", "close": 0.019166, "volume": 41741.0}, {"date": "2020-07-17", "close": 0.019166, "volume": 457306.0}, {"date": "2020-08-05", "close": 0.0220409, "volume": 377983.0}, {"date": "2020-08-11", "close": 0.0220409, "volume": 160649.0}, {"date": "2020-08-14", "close": 0.0220409, "volume": 14609.0}, {"date": "2020-08-17", "close": 0.0210826, "volume": 221747.0}, {"date": "2020-08-28", "close": 0.0220409, "volume": 4174.0}, {"date": "2020-08-31", "close": 0.0220409, "volume": 81386.0}, {"date": "2020-09-01", "close": 0.0210826, "volume": 78264.0}, {"date": "2020-09-02", "close": 0.0210826, "volume": 521757.0}, {"date": "2020-09-08", "close": 0.0239575, "volume": 118804.0}, {"date": "2020-09-10", "close": 0.0268324, "volume": 174933.0}, {"date": "2020-09-11", "close": 0.0306656, "volume": 380187.0}, {"date": "2020-09-14", "close": 0.038332, "volume": 87238.0}, {"date": "2020-09-15", "close": 0.0392903, "volume": 491092.0}, {"date": "2020-09-16", "close": 0.0392903, "volume": 224672.0}, {"date": "2020-09-17", "close": 0.0392903, "volume": 65345.0}, {"date": "2020-09-18", "close": 0.038332, "volume": 44224.0}, {"date": "2020-09-21", "close": 0.038332, "volume": 83481.0}, {"date": "2020-09-22", "close": 0.0364154, "volume": 135657.0}, {"date": "2020-09-23", "close": 0.0297073, "volume": 67828.0}, {"date": "2020-09-29", "close": 0.0297073, "volume": 5218.0}, {"date": "2020-10-06", "close": 0.0277907, "volume": 415580.0}, {"date": "2020-10-07", "close": 0.0277907, "volume": 133048.0}, {"date": "2020-10-14", "close": 0.0210826, "volume": 252182.0}, {"date": "2020-10-15", "close": 0.0249158, "volume": 62611.0}, {"date": "2020-10-19", "close": 0.028749, "volume": 394022.0}, {"date": "2020-10-20", "close": 0.028749, "volume": 260879.0}, {"date": "2020-10-22", "close": 0.0258741, "volume": 52656.0}, {"date": "2020-10-26", "close": 0.0258741, "volume": 64549.0}, {"date": "2020-10-30", "close": 0.028749, "volume": 402788.0}, {"date": "2020-11-02", "close": 0.0297073, "volume": 20870.0}, {"date": "2020-11-05", "close": 0.0297073, "volume": 26088.0}, {"date": "2020-11-06", "close": 0.0277907, "volume": 15653.0}, {"date": "2020-11-09", "close": 0.0277907, "volume": 78284.0}, {"date": "2020-11-10", "close": 0.0277907, "volume": 43619.0}, {"date": "2020-11-17", "close": 0.0277907, "volume": 260670.0}, {"date": "2020-11-19", "close": 0.0268324, "volume": 156527.0}, {"date": "2020-11-20", "close": 0.0297073, "volume": 417433.0}, {"date": "2020-11-23", "close": 0.0297073, "volume": 187833.0}, {"date": "2020-11-24", "close": 0.028749, "volume": 110873.0}, {"date": "2020-11-25", "close": 0.0306656, "volume": 104351.0}, {"date": "2020-11-26", "close": 0.0277907, "volume": 67828.0}, {"date": "2020-12-01", "close": 0.0297073, "volume": 46958.0}, {"date": "2020-12-03", "close": 0.0297073, "volume": 31305.0}, {"date": "2020-12-04", "close": 0.0277907, "volume": 271314.0}, {"date": "2020-12-07", "close": 0.0421652, "volume": 4577573.0}, {"date": "2020-12-08", "close": 0.0421652, "volume": 1061334.0}, {"date": "2020-12-09", "close": 0.0373737, "volume": 436682.0}, {"date": "2020-12-10", "close": 0.0373737, "volume": 193050.0}, {"date": "2020-12-11", "close": 0.0373737, "volume": 54263.0}, {"date": "2020-12-14", "close": 0.0412069, "volume": 678876.0}, {"date": "2020-12-21", "close": 0.0344988, "volume": 216194.0}, {"date": "2020-12-23", "close": 0.0335405, "volume": 2754.0}, {"date": "2021-01-05", "close": 0.0421652, "volume": 363608.0}, {"date": "2021-01-07", "close": 0.038332, "volume": 472250.0}, {"date": "2021-01-11", "close": 0.0373737, "volume": 32232.0}, {"date": "2021-01-12", "close": 0.0373737, "volume": 132121.0}, {"date": "2021-01-13", "close": 0.0392903, "volume": 215568.0}, {"date": "2021-01-15", "close": 0.0364154, "volume": 28282.0}, {"date": "2021-01-18", "close": 0.0364154, "volume": 182565.0}, {"date": "2021-01-19", "close": 0.0344988, "volume": 88749.0}, {"date": "2021-01-21", "close": 0.0344988, "volume": 104561.0}, {"date": "2021-01-22", "close": 0.0344988, "volume": 67828.0}, {"date": "2021-01-25", "close": 0.0335405, "volume": 199791.0}, {"date": "2021-01-27", "close": 0.0277907, "volume": 692269.0}, {"date": "2021-02-02", "close": 0.0277907, "volume": 65220.0}, {"date": "2021-02-04", "close": 0.0325822, "volume": 93916.0}, {"date": "2021-02-05", "close": 0.0421652, "volume": 3523645.0}, {"date": "2021-02-08", "close": 0.038332, "volume": 119243.0}, {"date": "2021-02-09", "close": 0.0632478, "volume": 12110007.0}, {"date": "2021-02-10", "close": 0.0546231, "volume": 1473914.0}, {"date": "2021-02-11", "close": 0.0555814, "volume": 223973.0}, {"date": "2021-02-12", "close": 0.0565397, "volume": 493412.0}, {"date": "2021-02-15", "close": 0.0527065, "volume": 85452.0}, {"date": "2021-02-16", "close": 0.0565397, "volume": 218060.0}, {"date": "2021-02-17", "close": 0.057498, "volume": 242124.0}, {"date": "2021-02-18", "close": 0.0613312, "volume": 600988.0}, {"date": "2021-02-22", "close": 0.0565397, "volume": 161583.0}, {"date": "2021-02-23", "close": 0.0565397, "volume": 133048.0}, {"date": "2021-02-24", "close": 0.0565397, "volume": 108339.0}, {"date": "2021-02-25", "close": 0.0555814, "volume": 168409.0}, {"date": "2021-02-26", "close": 0.0565397, "volume": 53006.0}, {"date": "2021-03-01", "close": 0.0507899, "volume": 12531.0}, {"date": "2021-03-02", "close": 0.057498, "volume": 45154.0}, {"date": "2021-03-03", "close": 0.057498, "volume": 37211.0}, {"date": "2021-03-04", "close": 0.0536648, "volume": 154349.0}, {"date": "2021-03-05", "close": 0.057498, "volume": 674167.0}, {"date": "2021-03-08", "close": 0.057, "volume": 210000.0}, {"date": "2021-03-10", "close": 0.05, "volume": 175106.0}, {"date": "2021-03-11", "close": 0.05, "volume": 46000.0}, {"date": "2021-03-12", "close": 0.05, "volume": 50000.0}, {"date": "2021-03-15", "close": 0.051, "volume": 47063.0}, {"date": "2021-03-16", "close": 0.05, "volume": 80820.0}, {"date": "2021-03-17", "close": 0.051, "volume": 152587.0}, {"date": "2021-03-22", "close": 0.052, "volume": 46148.0}, {"date": "2021-03-23", "close": 0.051, "volume": 10000.0}, {"date": "2021-03-24", "close": 0.047, "volume": 231298.0}, {"date": "2021-03-25", "close": 0.054, "volume": 60289.0}, {"date": "2021-03-26", "close": 0.056, "volume": 152245.0}, {"date": "2021-03-29", "close": 0.056, "volume": 50077.0}, {"date": "2021-03-31", "close": 0.06, "volume": 86678.0}, {"date": "2021-04-01", "close": 0.062, "volume": 250000.0}, {"date": "2021-04-06", "close": 0.057, "volume": 40000.0}, {"date": "2021-04-07", "close": 0.062, "volume": 148364.0}, {"date": "2021-04-08", "close": 0.062, "volume": 26636.0}, {"date": "2021-04-12", "close": 0.06, "volume": 36126.0}, {"date": "2021-04-15", "close": 0.065, "volume": 25000.0}, {"date": "2021-04-19", "close": 0.06, "volume": 300000.0}, {"date": "2021-04-20", "close": 0.065, "volume": 150000.0}, {"date": "2021-04-23", "close": 0.065, "volume": 541025.0}, {"date": "2021-04-26", "close": 0.072, "volume": 449929.0}, {"date": "2021-04-27", "close": 0.07, "volume": 296750.0}, {"date": "2021-04-29", "close": 0.06, "volume": 40384.0}, {"date": "2021-04-30", "close": 0.056, "volume": 46251.0}, {"date": "2021-05-03", "close": 0.056, "volume": 101152.0}, {"date": "2021-05-04", "close": 0.056, "volume": 65625.0}, {"date": "2021-05-05", "close": 0.055, "volume": 35.0}, {"date": "2021-05-06", "close": 0.058, "volume": 88445.0}, {"date": "2021-05-07", "close": 0.057, "volume": 135374.0}, {"date": "2021-05-11", "close": 0.061, "volume": 50000.0}, {"date": "2021-05-13", "close": 0.061, "volume": 140000.0}, {"date": "2021-05-14", "close": 0.056, "volume": 518476.0}, {"date": "2021-05-17", "close": 0.056, "volume": 12218.0}, {"date": "2021-05-20", "close": 0.052, "volume": 425000.0}, {"date": "2021-05-21", "close": 0.052, "volume": 550000.0}, {"date": "2021-05-24", "close": 0.052, "volume": 198230.0}, {"date": "2021-05-25", "close": 0.052, "volume": 349327.0}, {"date": "2021-05-28", "close": 0.05, "volume": 75000.0}, {"date": "2021-05-31", "close": 0.05, "volume": 64272.0}, {"date": "2021-06-01", "close": 0.043, "volume": 195148.0}, {"date": "2021-06-03", "close": 0.047, "volume": 36543.0}, {"date": "2021-06-04", "close": 0.047, "volume": 65615.0}, {"date": "2021-06-07", "close": 0.05, "volume": 59385.0}, {"date": "2021-06-08", "close": 0.048, "volume": 2142.0}, {"date": "2021-06-10", "close": 0.048, "volume": 9848.0}, {"date": "2021-06-11", "close": 0.051, "volume": 15322.0}, {"date": "2021-06-15", "close": 0.046, "volume": 35200.0}, {"date": "2021-06-16", "close": 0.046, "volume": 40022.0}, {"date": "2021-06-18", "close": 0.045, "volume": 100000.0}, {"date": "2021-06-21", "close": 0.042, "volume": 244504.0}, {"date": "2021-06-22", "close": 0.042, "volume": 2428.0}, {"date": "2021-06-23", "close": 0.042, "volume": 629000.0}, {"date": "2021-06-24", "close": 0.038, "volume": 203081.0}, {"date": "2021-06-25", "close": 0.041, "volume": 200559.0}, {"date": "2021-06-29", "close": 0.042, "volume": 208053.0}, {"date": "2021-06-30", "close": 0.036, "volume": 326905.0}, {"date": "2021-07-06", "close": 0.036, "volume": 1990.0}, {"date": "2021-07-07", "close": 0.036, "volume": 50066.0}, {"date": "2021-07-08", "close": 0.042, "volume": 59863.0}, {"date": "2021-07-09", "close": 0.039, "volume": 110800.0}, {"date": "2021-07-12", "close": 0.04, "volume": 93.0}, {"date": "2021-07-13", "close": 0.038, "volume": 96413.0}, {"date": "2021-07-16", "close": 0.034, "volume": 650584.0}, {"date": "2021-07-21", "close": 0.036, "volume": 45635.0}, {"date": "2021-07-22", "close": 0.035, "volume": 92989.0}, {"date": "2021-07-26", "close": 0.035, "volume": 7211.0}, {"date": "2021-07-28", "close": 0.037, "volume": 191667.0}, {"date": "2021-07-29", "close": 0.038, "volume": 786.0}, {"date": "2021-07-30", "close": 0.038, "volume": 19125.0}, {"date": "2021-08-02", "close": 0.037, "volume": 170882.0}, {"date": "2021-08-03", "close": 0.054, "volume": 54294364.0}, {"date": "2021-08-04", "close": 0.043, "volume": 7933756.0}, {"date": "2021-08-05", "close": 0.046, "volume": 5705347.0}, {"date": "2021-08-06", "close": 0.052, "volume": 1849454.0}, {"date": "2021-08-09", "close": 0.049, "volume": 585144.0}, {"date": "2021-08-11", "close": 0.049, "volume": 3004090.0}, {"date": "2021-08-12", "close": 0.05, "volume": 1006083.0}, {"date": "2021-08-13", "close": 0.051, "volume": 835010.0}, {"date": "2021-08-16", "close": 0.051, "volume": 483060.0}, {"date": "2021-08-17", "close": 0.049, "volume": 126000.0}, {"date": "2021-08-18", "close": 0.049, "volume": 2300.0}, {"date": "2021-08-19", "close": 0.049, "volume": 48078.0}, {"date": "2021-08-20", "close": 0.043, "volume": 1020788.0}, {"date": "2021-08-23", "close": 0.04, "volume": 95572.0}, {"date": "2021-08-24", "close": 0.04, "volume": 30000.0}, {"date": "2021-08-25", "close": 0.039, "volume": 44021.0}, {"date": "2021-08-26", "close": 0.039, "volume": 1469836.0}, {"date": "2021-08-27", "close": 0.037, "volume": 20000.0}, {"date": "2021-08-31", "close": 0.037, "volume": 58487.0}, {"date": "2021-09-01", "close": 0.038, "volume": 14852.0}, {"date": "2021-09-02", "close": 0.04, "volume": 89646.0}, {"date": "2021-09-06", "close": 0.04, "volume": 158922.0}, {"date": "2021-09-07", "close": 0.038, "volume": 17421.0}, {"date": "2021-09-08", "close": 0.039, "volume": 130444.0}, {"date": "2021-09-09", "close": 0.04, "volume": 24626.0}, {"date": "2021-09-10", "close": 0.039, "volume": 71164.0}, {"date": "2021-09-13", "close": 0.042, "volume": 357391.0}, {"date": "2021-09-14", "close": 0.045, "volume": 58426.0}, {"date": "2021-09-16", "close": 0.044, "volume": 40407.0}, {"date": "2021-09-17", "close": 0.052, "volume": 815486.0}, {"date": "2021-09-20", "close": 0.047, "volume": 463397.0}, {"date": "2021-09-21", "close": 0.048, "volume": 105162.0}, {"date": "2021-09-22", "close": 0.048, "volume": 244704.0}, {"date": "2021-09-23", "close": 0.049, "volume": 218730.0}, {"date": "2021-09-24", "close": 0.048, "volume": 4803136.0}, {"date": "2021-09-27", "close": 0.051, "volume": 144045.0}, {"date": "2021-09-28", "close": 0.048, "volume": 301149.0}, {"date": "2021-09-29", "close": 0.052, "volume": 694792.0}, {"date": "2021-09-30", "close": 0.05, "volume": 300800.0}, {"date": "2021-10-01", "close": 0.048, "volume": 137024.0}, {"date": "2021-10-04", "close": 0.049, "volume": 354083.0}, {"date": "2021-10-05", "close": 0.045, "volume": 61933.0}, {"date": "2021-10-07", "close": 0.045, "volume": 108224.0}, {"date": "2021-10-08", "close": 0.046, "volume": 82031.0}, {"date": "2021-10-12", "close": 0.046, "volume": 125000.0}, {"date": "2021-10-13", "close": 0.046, "volume": 103888.0}, {"date": "2021-10-14", "close": 0.046, "volume": 506848.0}, {"date": "2021-10-15", "close": 0.044, "volume": 467788.0}, {"date": "2021-10-18", "close": 0.046, "volume": 54423.0}, {"date": "2021-10-20", "close": 0.044, "volume": 100000.0}, {"date": "2021-10-22", "close": 0.044, "volume": 230900.0}, {"date": "2021-10-25", "close": 0.044, "volume": 92240.0}, {"date": "2021-10-26", "close": 0.043, "volume": 16224.0}, {"date": "2021-10-28", "close": 0.043, "volume": 172500.0}, {"date": "2021-10-29", "close": 0.043, "volume": 718487.0}, {"date": "2021-11-01", "close": 0.044, "volume": 95076.0}, {"date": "2021-11-02", "close": 0.0445, "volume": 22222.0}, {"date": "2021-11-03", "close": 0.0415, "volume": 329126.0}, {"date": "2021-11-04", "close": 0.041, "volume": 206275.0}, {"date": "2021-11-05", "close": 0.04, "volume": 227922.0}, {"date": "2021-11-08", "close": 0.038, "volume": 226400.0}, {"date": "2021-11-09", "close": 0.041, "volume": 40758.0}, {"date": "2021-11-10", "close": 0.043, "volume": 335664.0}, {"date": "2021-11-11", "close": 0.045, "volume": 98566.0}, {"date": "2021-11-15", "close": 0.044, "volume": 11700.0}, {"date": "2021-11-17", "close": 0.043, "volume": 483362.0}, {"date": "2021-11-18", "close": 0.045, "volume": 58877.0}, {"date": "2021-11-19", "close": 0.04, "volume": 62930.0}, {"date": "2021-11-23", "close": 0.045, "volume": 120000.0}, {"date": "2021-11-24", "close": 0.045, "volume": 57999.0}, {"date": "2021-11-25", "close": 0.06, "volume": 28073070.0}, {"date": "2021-11-26", "close": 0.049, "volume": 1552405.0}, {"date": "2021-11-29", "close": 0.051, "volume": 3322647.0}, {"date": "2021-11-30", "close": 0.055, "volume": 103880.0}, {"date": "2021-12-01", "close": 0.054, "volume": 20000.0}, {"date": "2021-12-02", "close": 0.053, "volume": 127944.0}, {"date": "2021-12-03", "close": 0.052, "volume": 308969.0}, {"date": "2021-12-06", "close": 0.045, "volume": 1491140.0}, {"date": "2021-12-07", "close": 0.045, "volume": 71000.0}, {"date": "2021-12-09", "close": 0.045, "volume": 150000.0}, {"date": "2021-12-13", "close": 0.045, "volume": 30000.0}, {"date": "2021-12-14", "close": 0.046, "volume": 74848.0}, {"date": "2021-12-15", "close": 0.045, "volume": 68910.0}, {"date": "2021-12-16", "close": 0.045, "volume": 40076.0}, {"date": "2021-12-20", "close": 0.044, "volume": 354257.0}, {"date": "2021-12-21", "close": 0.044, "volume": 100000.0}, {"date": "2021-12-22", "close": 0.046, "volume": 88781.0}, {"date": "2021-12-23", "close": 0.045, "volume": 80000.0}, {"date": "2021-12-24", "close": 0.046, "volume": 132692.0}, {"date": "2021-12-29", "close": 0.055, "volume": 970435.0}, {"date": "2021-12-30", "close": 0.054, "volume": 187141.0}, {"date": "2021-12-31", "close": 0.055, "volume": 98450.0}, {"date": "2022-01-04", "close": 0.053, "volume": 270264.0}, {"date": "2022-01-05", "close": 0.05, "volume": 100025.0}, {"date": "2022-01-06", "close": 0.051, "volume": 54454.0}, {"date": "2022-01-07", "close": 0.053, "volume": 866509.0}, {"date": "2022-01-10", "close": 0.059, "volume": 125792.0}, {"date": "2022-01-11", "close": 0.058, "volume": 650.0}, {"date": "2022-01-12", "close": 0.054, "volume": 256742.0}, {"date": "2022-01-13", "close": 0.06, "volume": 105000.0}, {"date": "2022-01-14", "close": 0.057, "volume": 67388.0}, {"date": "2022-01-17", "close": 0.06, "volume": 493822.0}, {"date": "2022-01-18", "close": 0.064, "volume": 165919.0}, {"date": "2022-01-19", "close": 0.068, "volume": 745083.0}, {"date": "2022-01-20", "close": 0.069, "volume": 879646.0}, {"date": "2022-01-21", "close": 0.063, "volume": 385627.0}, {"date": "2022-01-24", "close": 0.062, "volume": 410917.0}, {"date": "2022-01-25", "close": 0.059, "volume": 37522.0}, {"date": "2022-01-27", "close": 0.059, "volume": 10000.0}, {"date": "2022-01-28", "close": 0.056, "volume": 135211.0}, {"date": "2022-02-01", "close": 0.055, "volume": 63649.0}, {"date": "2022-02-02", "close": 0.054, "volume": 114500.0}, {"date": "2022-02-14", "close": 0.06, "volume": 10033.0}, {"date": "2022-02-15", "close": 0.055, "volume": 18726.0}, {"date": "2022-02-16", "close": 0.05, "volume": 188271.0}, {"date": "2022-02-18", "close": 0.051, "volume": 20000.0}, {"date": "2022-02-24", "close": 0.048, "volume": 48626.0}, {"date": "2022-02-25", "close": 0.052, "volume": 75000.0}, {"date": "2022-03-08", "close": 0.05, "volume": 155189.0}, {"date": "2022-03-09", "close": 0.05, "volume": 219.0}, {"date": "2022-03-10", "close": 0.05, "volume": 80000.0}, {"date": "2022-03-14", "close": 0.048, "volume": 2006.0}, {"date": "2022-03-15", "close": 0.042, "volume": 133440.0}, {"date": "2022-03-16", "close": 0.044, "volume": 22002.0}, {"date": "2022-03-17", "close": 0.043, "volume": 56250.0}, {"date": "2022-03-18", "close": 0.042, "volume": 90760.0}, {"date": "2022-03-21", "close": 0.043, "volume": 75902.0}, {"date": "2022-03-22", "close": 0.045, "volume": 61900.0}, {"date": "2022-03-23", "close": 0.045, "volume": 297334.0}, {"date": "2022-03-24", "close": 0.047, "volume": 119009.0}, {"date": "2022-03-25", "close": 0.0495, "volume": 14286.0}, {"date": "2022-03-29", "close": 0.045, "volume": 56513.0}, {"date": "2022-03-31", "close": 0.045, "volume": 100.0}, {"date": "2022-04-01", "close": 0.043, "volume": 116506.0}, {"date": "2022-04-29", "close": 0.041, "volume": 546968.0}, {"date": "2022-05-02", "close": 0.04, "volume": 67534.0}, {"date": "2022-05-04", "close": 0.04, "volume": 272941.0}, {"date": "2022-05-06", "close": 0.034, "volume": 394105.0}, {"date": "2022-05-09", "close": 0.034, "volume": 39334.0}, {"date": "2022-05-16", "close": 0.033, "volume": 100000.0}, {"date": "2022-05-17", "close": 0.034, "volume": 300000.0}, {"date": "2022-05-18", "close": 0.036, "volume": 556817.0}, {"date": "2022-05-25", "close": 0.036, "volume": 13333.0}, {"date": "2022-06-01", "close": 0.033, "volume": 20000.0}, {"date": "2022-06-06", "close": 0.034, "volume": 20000.0}, {"date": "2022-06-08", "close": 0.034, "volume": 103327.0}, {"date": "2022-06-09", "close": 0.033, "volume": 14208.0}, {"date": "2022-06-10", "close": 0.032, "volume": 6667.0}, {"date": "2022-06-15", "close": 0.031, "volume": 68799.0}, {"date": "2022-06-16", "close": 0.031, "volume": 41471.0}, {"date": "2022-06-21", "close": 0.025, "volume": 417187.0}, {"date": "2022-06-22", "close": 0.025, "volume": 484040.0}, {"date": "2022-06-24", "close": 0.021, "volume": 88887.0}, {"date": "2022-06-27", "close": 0.021, "volume": 100000.0}, {"date": "2022-06-29", "close": 0.021, "volume": 25000.0}, {"date": "2022-06-30", "close": 0.019, "volume": 100000.0}, {"date": "2022-07-01", "close": 0.024, "volume": 77163.0}, {"date": "2022-07-04", "close": 0.028, "volume": 54489.0}, {"date": "2022-07-07", "close": 0.03, "volume": 19334.0}, {"date": "2022-07-11", "close": 0.029, "volume": 33333.0}, {"date": "2022-07-18", "close": 0.029, "volume": 51.0}, {"date": "2022-08-02", "close": 0.023, "volume": 284040.0}, {"date": "2022-08-03", "close": 0.022, "volume": 80000.0}, {"date": "2022-08-04", "close": 0.023, "volume": 20960.0}, {"date": "2022-08-09", "close": 0.024, "volume": 230384.0}, {"date": "2022-08-10", "close": 0.026, "volume": 130192.0}, {"date": "2022-08-12", "close": 0.026, "volume": 100000.0}, {"date": "2022-08-15", "close": 0.029, "volume": 277832.0}, {"date": "2022-08-17", "close": 0.027, "volume": 11407.0}, {"date": "2022-08-22", "close": 0.027, "volume": 32812.0}, {"date": "2022-08-29", "close": 0.027, "volume": 179403.0}, {"date": "2022-09-07", "close": 0.028, "volume": 178.0}, {"date": "2022-09-14", "close": 0.024, "volume": 370000.0}, {"date": "2022-09-21", "close": 0.023, "volume": 135000.0}, {"date": "2022-09-26", "close": 0.022, "volume": 227.0}, {"date": "2022-09-29", "close": 0.024, "volume": 12959748.0}, {"date": "2022-09-30", "close": 0.021, "volume": 1127630.0}, {"date": "2022-10-03", "close": 0.023, "volume": 529844.0}, {"date": "2022-10-04", "close": 0.021, "volume": 980898.0}, {"date": "2022-10-05", "close": 0.024, "volume": 121000.0}, {"date": "2022-10-06", "close": 0.022, "volume": 111000.0}, {"date": "2022-10-07", "close": 0.024, "volume": 190000.0}, {"date": "2022-10-10", "close": 0.02, "volume": 774012.0}, {"date": "2022-10-12", "close": 0.021, "volume": 43856.0}, {"date": "2022-10-18", "close": 0.023, "volume": 2164.0}, {"date": "2022-10-19", "close": 0.021, "volume": 42341.0}, {"date": "2022-10-20", "close": 0.021, "volume": 477518.0}, {"date": "2022-10-24", "close": 0.02, "volume": 1274626.0}, {"date": "2022-10-25", "close": 0.021, "volume": 2030.0}, {"date": "2022-10-28", "close": 0.02, "volume": 20000.0}, {"date": "2022-10-31", "close": 0.02, "volume": 499102.0}, {"date": "2022-11-01", "close": 0.02, "volume": 7707.0}, {"date": "2022-11-03", "close": 0.02, "volume": 326272.0}, {"date": "2022-11-04", "close": 0.021, "volume": 20546.0}, {"date": "2022-11-08", "close": 0.02, "volume": 651175.0}, {"date": "2022-11-09", "close": 0.019, "volume": 43888.0}, {"date": "2022-11-10", "close": 0.02, "volume": 200000.0}, {"date": "2022-11-15", "close": 0.022, "volume": 150000.0}, {"date": "2022-11-16", "close": 0.022, "volume": 113514.0}, {"date": "2022-11-17", "close": 0.023, "volume": 50000.0}, {"date": "2022-11-21", "close": 0.023, "volume": 200.0}, {"date": "2022-11-23", "close": 0.02, "volume": 210040.0}, {"date": "2022-11-24", "close": 0.02, "volume": 9942.0}, {"date": "2022-11-25", "close": 0.024, "volume": 1789669.0}, {"date": "2022-11-28", "close": 0.02, "volume": 234998.0}, {"date": "2022-11-29", "close": 0.02, "volume": 132000.0}, {"date": "2022-12-01", "close": 0.02, "volume": 14876.0}, {"date": "2022-12-02", "close": 0.024, "volume": 25092.0}, {"date": "2022-12-06", "close": 0.02, "volume": 105464.0}, {"date": "2022-12-08", "close": 0.02, "volume": 214200.0}, {"date": "2022-12-09", "close": 0.021, "volume": 235124.0}, {"date": "2022-12-12", "close": 0.02, "volume": 100000.0}, {"date": "2022-12-15", "close": 0.02, "volume": 50000.0}, {"date": "2022-12-16", "close": 0.02, "volume": 24981.0}, {"date": "2022-12-20", "close": 0.02, "volume": 511712.0}, {"date": "2022-12-21", "close": 0.02, "volume": 42857.0}, {"date": "2022-12-23", "close": 0.021, "volume": 25000.0}, {"date": "2022-12-28", "close": 0.021, "volume": 105000.0}, {"date": "2022-12-29", "close": 0.022, "volume": 206500.0}, {"date": "2022-12-30", "close": 0.022, "volume": 16737.0}, {"date": "2023-01-09", "close": 0.022, "volume": 140012.0}, {"date": "2023-01-12", "close": 0.021, "volume": 15005.0}, {"date": "2023-01-17", "close": 0.022, "volume": 137538.0}, {"date": "2023-01-18", "close": 0.022, "volume": 2462.0}, {"date": "2023-01-19", "close": 0.021, "volume": 2128.0}, {"date": "2023-01-27", "close": 0.021, "volume": 102.0}, {"date": "2023-01-31", "close": 0.019, "volume": 86757.0}, {"date": "2023-02-03", "close": 0.019, "volume": 36001.0}, {"date": "2023-02-07", "close": 0.019, "volume": 26280.0}, {"date": "2023-02-15", "close": 0.017, "volume": 300000.0}, {"date": "2023-02-22", "close": 0.018, "volume": 200000.0}, {"date": "2023-02-23", "close": 0.016, "volume": 933383.0}, {"date": "2023-02-24", "close": 0.017, "volume": 405367.0}, {"date": "2023-03-06", "close": 0.018, "volume": 560500.0}, {"date": "2023-03-08", "close": 0.019, "volume": 13659.0}, {"date": "2023-03-10", "close": 0.023, "volume": 334269.0}, {"date": "2023-03-14", "close": 0.023, "volume": 721381.0}, {"date": "2023-03-16", "close": 0.022, "volume": 26889.0}, {"date": "2023-03-20", "close": 0.022, "volume": 25000.0}, {"date": "2023-03-21", "close": 0.022, "volume": 9949.0}, {"date": "2023-03-24", "close": 0.022, "volume": 2500.0}, {"date": "2023-03-27", "close": 0.022, "volume": 6.0}, {"date": "2023-03-29", "close": 0.019, "volume": 120000.0}, {"date": "2023-04-03", "close": 0.019, "volume": 21989.0}, {"date": "2023-04-18", "close": 0.021, "volume": 9994.0}, {"date": "2023-04-19", "close": 0.021, "volume": 200000.0}, {"date": "2023-04-26", "close": 0.025, "volume": 39934.0}, {"date": "2023-04-28", "close": 0.028, "volume": 308274.0}, {"date": "2023-05-01", "close": 0.03, "volume": 379082.0}, {"date": "2023-05-02", "close": 0.031, "volume": 160000.0}, {"date": "2023-05-04", "close": 0.031, "volume": 40000.0}, {"date": "2023-05-05", "close": 0.03, "volume": 190.0}, {"date": "2023-05-10", "close": 0.03, "volume": 2690.0}, {"date": "2023-05-12", "close": 0.031, "volume": 21543.0}, {"date": "2023-05-15", "close": 0.031, "volume": 100570.0}, {"date": "2023-05-19", "close": 0.028, "volume": 177315.0}, {"date": "2023-05-22", "close": 0.027, "volume": 160000.0}, {"date": "2023-05-24", "close": 0.029, "volume": 6010.0}, {"date": "2023-05-29", "close": 0.032, "volume": 50000.0}, {"date": "2023-05-30", "close": 0.032, "volume": 36767.0}, {"date": "2023-05-31", "close": 0.032, "volume": 767.0}, {"date": "2023-06-01", "close": 0.034, "volume": 45000.0}, {"date": "2023-06-02", "close": 0.034, "volume": 16010.0}, {"date": "2023-06-05", "close": 0.032, "volume": 1074.0}, {"date": "2023-06-14", "close": 0.032, "volume": 70000.0}, {"date": "2023-06-19", "close": 0.019, "volume": 444690.0}, {"date": "2023-06-20", "close": 0.023, "volume": 509737.0}, {"date": "2023-06-21", "close": 0.023, "volume": 60503.0}, {"date": "2023-06-22", "close": 0.023, "volume": 19.0}, {"date": "2023-06-23", "close": 0.022, "volume": 230582.0}, {"date": "2023-06-26", "close": 0.022, "volume": 100872.0}, {"date": "2023-06-27", "close": 0.02, "volume": 105097.0}, {"date": "2023-06-28", "close": 0.022, "volume": 40000.0}, {"date": "2023-06-30", "close": 0.026, "volume": 294195.0}, {"date": "2023-07-04", "close": 0.031, "volume": 126061.0}, {"date": "2023-07-12", "close": 0.031, "volume": 48500.0}, {"date": "2023-07-17", "close": 0.031, "volume": 64034.0}, {"date": "2023-07-20", "close": 0.03, "volume": 16.0}, {"date": "2023-07-26", "close": 0.03, "volume": 15.0}, {"date": "2023-08-02", "close": 0.03, "volume": 16.0}, {"date": "2023-08-09", "close": 0.03, "volume": 16.0}, {"date": "2023-08-10", "close": 0.029, "volume": 12.0}, {"date": "2023-08-16", "close": 0.02, "volume": 43834.0}, {"date": "2023-08-31", "close": 0.018, "volume": 37451.0}, {"date": "2023-09-07", "close": 0.02, "volume": 21111.0}, {"date": "2023-09-14", "close": 0.021, "volume": 19334.0}, {"date": "2023-09-21", "close": 0.028, "volume": 188108.0}, {"date": "2023-09-22", "close": 0.021, "volume": 196203.0}, {"date": "2023-09-29", "close": 0.025, "volume": 43500.0}, {"date": "2023-10-04", "close": 0.025, "volume": 14876.0}, {"date": "2023-10-13", "close": 0.03, "volume": 28014.0}, {"date": "2023-10-16", "close": 0.03, "volume": 3272.0}, {"date": "2023-10-18", "close": 0.03, "volume": 76333.0}, {"date": "2023-10-30", "close": 0.03, "volume": 47669.0}, {"date": "2023-11-06", "close": 0.031, "volume": 62066.0}, {"date": "2023-12-20", "close": 0.03, "volume": 10.0}, {"date": "2023-12-21", "close": 0.028, "volume": 29651.0}, {"date": "2023-12-22", "close": 0.027, "volume": 18000.0}, {"date": "2024-01-02", "close": 0.02, "volume": 35401.0}, {"date": "2024-01-05", "close": 0.02, "volume": 5000.0}, {"date": "2024-01-11", "close": 0.019, "volume": 115629.0}, {"date": "2024-01-12", "close": 0.02, "volume": 146263.0}, {"date": "2024-02-07", "close": 0.021, "volume": 90618.0}, {"date": "2024-02-20", "close": 0.025, "volume": 507094.0}, {"date": "2024-02-21", "close": 0.028, "volume": 22142.0}, {"date": "2024-02-22", "close": 0.026, "volume": 21466.0}, {"date": "2024-02-23", "close": 0.022, "volume": 189722.0}, {"date": "2024-02-26", "close": 0.022, "volume": 100000.0}, {"date": "2024-02-28", "close": 0.028, "volume": 20000.0}, {"date": "2024-02-29", "close": 0.028, "volume": 20000.0}, {"date": "2024-03-04", "close": 0.03, "volume": 50033.0}, {"date": "2024-03-06", "close": 0.03, "volume": 16700.0}, {"date": "2024-03-11", "close": 0.025, "volume": 180000.0}, {"date": "2024-03-13", "close": 0.022, "volume": 185911.0}, {"date": "2024-03-19", "close": 0.022, "volume": 35645.0}, {"date": "2024-03-21", "close": 0.021, "volume": 250000.0}, {"date": "2024-04-02", "close": 0.021, "volume": 172947.0}, {"date": "2024-04-03", "close": 0.02, "volume": 60541.0}, {"date": "2024-04-08", "close": 0.022, "volume": 128312.0}, {"date": "2024-04-12", "close": 0.022, "volume": 300000.0}, {"date": "2024-04-16", "close": 0.023, "volume": 102060.0}, {"date": "2024-04-29", "close": 0.028, "volume": 229561.0}, {"date": "2024-04-30", "close": 0.028, "volume": 430868.0}, {"date": "2024-05-01", "close": 0.03, "volume": 354417.0}, {"date": "2024-05-02", "close": 0.029, "volume": 50000.0}, {"date": "2024-05-03", "close": 0.028, "volume": 74999.0}, {"date": "2024-05-06", "close": 0.028, "volume": 80000.0}, {"date": "2024-05-09", "close": 0.03, "volume": 254302.0}, {"date": "2024-05-10", "close": 0.028, "volume": 8320.0}, {"date": "2024-05-13", "close": 0.028, "volume": 80000.0}, {"date": "2024-05-15", "close": 0.028, "volume": 75020.0}, {"date": "2024-05-16", "close": 0.033, "volume": 451816.0}, {"date": "2024-05-17", "close": 0.03, "volume": 345504.0}, {"date": "2024-05-27", "close": 0.03, "volume": 3188.0}, {"date": "2024-05-28", "close": 0.027, "volume": 151593.0}, {"date": "2024-05-30", "close": 0.027, "volume": 146286.0}, {"date": "2024-06-06", "close": 0.024, "volume": 31389.0}, {"date": "2024-06-11", "close": 0.024, "volume": 78664.0}, {"date": "2024-06-12", "close": 0.023, "volume": 24290.0}, {"date": "2024-06-14", "close": 0.022, "volume": 186163.0}, {"date": "2024-06-18", "close": 0.02, "volume": 263459.0}, {"date": "2024-06-27", "close": 0.019, "volume": 3330.0}, {"date": "2024-06-28", "close": 0.023, "volume": 386825.0}, {"date": "2024-07-01", "close": 0.023, "volume": 311.0}, {"date": "2024-07-05", "close": 0.023, "volume": 100000.0}, {"date": "2024-07-11", "close": 0.023, "volume": 6.0}, {"date": "2024-07-12", "close": 0.023, "volume": 45435.0}, {"date": "2024-07-19", "close": 0.023, "volume": 82585.0}, {"date": "2024-07-23", "close": 0.02, "volume": 40000.0}, {"date": "2024-07-24", "close": 0.02, "volume": 84642.0}, {"date": "2024-07-25", "close": 0.019, "volume": 5645.0}, {"date": "2024-07-26", "close": 0.023, "volume": 241504.0}, {"date": "2024-08-01", "close": 0.028, "volume": 142136.0}, {"date": "2024-08-05", "close": 0.031, "volume": 344274.0}, {"date": "2024-08-19", "close": 0.029, "volume": 12.0}, {"date": "2024-08-30", "close": 0.026, "volume": 95.0}, {"date": "2024-09-02", "close": 0.021, "volume": 115475.0}, {"date": "2024-09-09", "close": 0.022, "volume": 680396.0}, {"date": "2024-09-13", "close": 0.022, "volume": 136909.0}, {"date": "2024-09-17", "close": 0.022, "volume": 114362.0}, {"date": "2024-09-20", "close": 0.022, "volume": 70000.0}, {"date": "2024-10-02", "close": 0.023, "volume": 60000.0}, {"date": "2024-10-08", "close": 0.024, "volume": 1428913.0}, {"date": "2024-10-09", "close": 0.024, "volume": 39386.0}, {"date": "2024-10-16", "close": 0.023, "volume": 10000.0}, {"date": "2024-10-28", "close": 0.023, "volume": 10000.0}, {"date": "2024-10-31", "close": 0.025, "volume": 100000.0}, {"date": "2024-11-04", "close": 0.025, "volume": 40000.0}, {"date": "2024-11-08", "close": 0.025, "volume": 25800.0}, {"date": "2024-11-11", "close": 0.024, "volume": 76400.0}, {"date": "2024-11-14", "close": 0.024, "volume": 59000.0}, {"date": "2024-11-19", "close": 0.026, "volume": 800000.0}, {"date": "2024-11-20", "close": 0.026, "volume": 25000.0}, {"date": "2024-11-21", "close": 0.024, "volume": 25000.0}, {"date": "2024-11-22", "close": 0.022, "volume": 30000.0}, {"date": "2024-11-25", "close": 0.021, "volume": 71160.0}, {"date": "2025-01-03", "close": 0.023, "volume": 43479.0}, {"date": "2025-01-09", "close": 0.021, "volume": 270000.0}, {"date": "2025-01-22", "close": 0.023, "volume": 100000.0}, {"date": "2025-01-28", "close": 0.025, "volume": 18000.0}, {"date": "2025-01-30", "close": 0.029, "volume": 459486.0}, {"date": "2025-01-31", "close": 0.029, "volume": 84555.0}, {"date": "2025-02-03", "close": 0.028, "volume": 50000.0}, {"date": "2025-02-04", "close": 0.032, "volume": 69905.0}, {"date": "2025-02-05", "close": 0.035, "volume": 359356.0}, {"date": "2025-02-06", "close": 0.043, "volume": 1167202.0}, {"date": "2025-02-07", "close": 0.059, "volume": 3782232.0}, {"date": "2025-02-10", "close": 0.06, "volume": 828074.0}, {"date": "2025-02-11", "close": 0.06, "volume": 431095.0}, {"date": "2025-02-12", "close": 0.059, "volume": 115784.0}, {"date": "2025-02-13", "close": 0.059, "volume": 54456.0}, {"date": "2025-02-14", "close": 0.059, "volume": 14.0}, {"date": "2025-02-17", "close": 0.06, "volume": 106728.0}, {"date": "2025-02-18", "close": 0.057, "volume": 26243.0}, {"date": "2025-02-19", "close": 0.057, "volume": 55735.0}, {"date": "2025-02-20", "close": 0.057, "volume": 1507.0}, {"date": "2025-02-21", "close": 0.057, "volume": 50009.0}, {"date": "2025-02-24", "close": 0.055, "volume": 44596.0}, {"date": "2025-02-25", "close": 0.05, "volume": 140042.0}, {"date": "2025-02-26", "close": 0.05, "volume": 100000.0}, {"date": "2025-02-28", "close": 0.049, "volume": 21064.0}, {"date": "2025-03-03", "close": 0.049, "volume": 46589.0}, {"date": "2025-03-05", "close": 0.047, "volume": 11000.0}, {"date": "2025-03-06", "close": 0.044, "volume": 147000.0}, {"date": "2025-03-07", "close": 0.039, "volume": 142000.0}, {"date": "2025-03-11", "close": 0.031, "volume": 166479.0}, {"date": "2025-03-12", "close": 0.03, "volume": 353569.0}, {"date": "2025-03-13", "close": 0.03, "volume": 3500.0}, {"date": "2025-03-14", "close": 0.033, "volume": 157023.0}, {"date": "2025-03-17", "close": 0.035, "volume": 437236.0}, {"date": "2025-03-18", "close": 0.035, "volume": 306534.0}, {"date": "2025-03-19", "close": 0.035, "volume": 319732.0}, {"date": "2025-03-20", "close": 0.037, "volume": 126176.0}, {"date": "2025-03-21", "close": 0.037, "volume": 109081.0}, {"date": "2025-03-24", "close": 0.035, "volume": 126733.0}, {"date": "2025-03-25", "close": 0.036, "volume": 253620.0}, {"date": "2025-03-27", "close": 0.033, "volume": 289568.0}, {"date": "2025-04-02", "close": 0.035, "volume": 55908.0}, {"date": "2025-04-03", "close": 0.035, "volume": 28500.0}, {"date": "2025-04-09", "close": 0.028, "volume": 76688.0}, {"date": "2025-04-10", "close": 0.03, "volume": 179670.0}, {"date": "2025-04-11", "close": 0.0255, "volume": 215742.0}, {"date": "2025-04-15", "close": 0.028, "volume": 10358.0}, {"date": "2025-04-16", "close": 0.025, "volume": 63388.0}, {"date": "2025-04-17", "close": 0.027, "volume": 78946.0}, {"date": "2025-04-22", "close": 0.027, "volume": 312226.0}, {"date": "2025-04-23", "close": 0.028, "volume": 5000.0}, {"date": "2025-04-24", "close": 0.029, "volume": 407.0}, {"date": "2025-04-29", "close": 0.029, "volume": 6921.0}, {"date": "2025-05-01", "close": 0.03, "volume": 105340.0}, {"date": "2025-05-06", "close": 0.034, "volume": 151455.0}, {"date": "2025-05-07", "close": 0.033, "volume": 183975.0}, {"date": "2025-05-08", "close": 0.031, "volume": 128049.0}, {"date": "2025-05-09", "close": 0.029, "volume": 264719.0}, {"date": "2025-05-12", "close": 0.03, "volume": 238225.0}, {"date": "2025-05-14", "close": 0.03, "volume": 227627.0}, {"date": "2025-05-15", "close": 0.03, "volume": 155180.0}, {"date": "2025-05-16", "close": 0.031, "volume": 28104.0}, {"date": "2025-05-19", "close": 0.029, "volume": 9454.0}, {"date": "2025-05-23", "close": 0.029, "volume": 2530.0}, {"date": "2025-05-27", "close": 0.028, "volume": 390597.0}, {"date": "2025-05-28", "close": 0.035, "volume": 423430.0}, {"date": "2025-05-29", "close": 0.035, "volume": 31773.0}, {"date": "2025-05-30", "close": 0.035, "volume": 35727.0}, {"date": "2025-06-02", "close": 0.034, "volume": 19892.0}, {"date": "2025-06-03", "close": 0.031, "volume": 450699.0}, {"date": "2025-06-04", "close": 0.029, "volume": 264061.0}, {"date": "2025-06-05", "close": 0.029, "volume": 70000.0}, {"date": "2025-06-06", "close": 0.029, "volume": 62396.0}, {"date": "2025-06-11", "close": 0.03, "volume": 134137.0}, {"date": "2025-06-13", "close": 0.034, "volume": 84564.0}, {"date": "2025-06-16", "close": 0.029, "volume": 36889.0}, {"date": "2025-06-17", "close": 0.028, "volume": 215815.0}, {"date": "2025-06-18", "close": 0.029, "volume": 29857.0}, {"date": "2025-06-20", "close": 0.028, "volume": 143.0}, {"date": "2025-06-23", "close": 0.03, "volume": 28500.0}, {"date": "2025-06-24", "close": 0.029, "volume": 103.0}, {"date": "2025-06-25", "close": 0.025, "volume": 126006.0}, {"date": "2025-06-27", "close": 0.029, "volume": 393699.0}, {"date": "2025-07-03", "close": 0.029, "volume": 108326.0}, {"date": "2025-07-04", "close": 0.026, "volume": 317516.0}, {"date": "2025-07-07", "close": 0.026, "volume": 28000.0}, {"date": "2025-07-09", "close": 0.028, "volume": 8014.0}, {"date": "2025-07-10", "close": 0.029, "volume": 50221.0}, {"date": "2025-07-11", "close": 0.029, "volume": 82806.0}, {"date": "2025-07-15", "close": 0.029, "volume": 483383.0}, {"date": "2025-07-16", "close": 0.03, "volume": 613776.0}, {"date": "2025-07-17", "close": 0.03, "volume": 86645.0}, {"date": "2025-07-18", "close": 0.031, "volume": 125248.0}, {"date": "2025-07-22", "close": 0.035, "volume": 212000.0}, {"date": "2025-07-23", "close": 0.036, "volume": 2726.0}, {"date": "2025-07-24", "close": 0.03, "volume": 250000.0}, {"date": "2025-07-29", "close": 0.031, "volume": 47127.0}, {"date": "2025-08-01", "close": 0.031, "volume": 834360.0}, {"date": "2025-08-05", "close": 0.031, "volume": 5743.0}, {"date": "2025-08-06", "close": 0.031, "volume": 22259.0}, {"date": "2025-08-07", "close": 0.032, "volume": 813760.0}, {"date": "2025-08-08", "close": 0.03, "volume": 31048.0}, {"date": "2025-08-11", "close": 0.03, "volume": 366141.0}, {"date": "2025-08-12", "close": 0.032, "volume": 174804.0}, {"date": "2025-08-13", "close": 0.032, "volume": 15851.0}, {"date": "2025-08-14", "close": 0.031, "volume": 1678727.0}, {"date": "2025-08-15", "close": 0.035, "volume": 348400.0}, {"date": "2025-08-19", "close": 0.035, "volume": 1600.0}, {"date": "2025-08-20", "close": 0.03, "volume": 735227.0}, {"date": "2025-08-21", "close": 0.035, "volume": 707155.0}, {"date": "2025-08-25", "close": 0.033, "volume": 49012.0}, {"date": "2025-08-26", "close": 0.034, "volume": 3600.0}, {"date": "2025-08-27", "close": 0.035, "volume": 890141.0}, {"date": "2025-08-28", "close": 0.034, "volume": 145362.0}, {"date": "2025-09-01", "close": 0.028, "volume": 2297181.0}, {"date": "2025-09-02", "close": 0.03, "volume": 159480.0}, {"date": "2025-09-03", "close": 0.028, "volume": 76016.0}, {"date": "2025-09-04", "close": 0.029, "volume": 9304.0}, {"date": "2025-09-05", "close": 0.027, "volume": 121002.0}, {"date": "2025-09-08", "close": 0.027, "volume": 96.0}, {"date": "2025-09-09", "close": 0.03, "volume": 326559.0}, {"date": "2025-09-10", "close": 0.03, "volume": 154597.0}, {"date": "2025-09-11", "close": 0.029, "volume": 14021.0}, {"date": "2025-09-12", "close": 0.026, "volume": 157365.0}, {"date": "2025-09-15", "close": 0.031, "volume": 101471.0}, {"date": "2025-09-16", "close": 0.031, "volume": 52500.0}, {"date": "2025-09-17", "close": 0.03, "volume": 47568.0}, {"date": "2025-09-18", "close": 0.032, "volume": 84574.0}, {"date": "2025-09-19", "close": 0.036, "volume": 81470.0}, {"date": "2025-09-22", "close": 0.035, "volume": 180623.0}, {"date": "2025-09-26", "close": 0.035, "volume": 1921211.0}, {"date": "2025-09-29", "close": 0.04, "volume": 744067.0}, {"date": "2025-09-30", "close": 0.04, "volume": 239834.0}, {"date": "2025-10-01", "close": 0.035, "volume": 62252.0}, {"date": "2025-10-03", "close": 0.034, "volume": 128582.0}, {"date": "2025-10-13", "close": 0.031, "volume": 2891788.0}, {"date": "2025-10-14", "close": 0.032, "volume": 200000.0}, {"date": "2025-10-15", "close": 0.032, "volume": 21095.0}, {"date": "2025-10-16", "close": 0.03, "volume": 150999.0}, {"date": "2025-10-17", "close": 0.031, "volume": 486962.0}, {"date": "2025-10-20", "close": 0.03, "volume": 145485.0}, {"date": "2025-10-21", "close": 0.032, "volume": 323628.0}, {"date": "2025-10-22", "close": 0.0315, "volume": 606574.0}, {"date": "2025-10-23", "close": 0.03, "volume": 201314.0}, {"date": "2025-10-27", "close": 0.031, "volume": 40000.0}, {"date": "2025-10-28", "close": 0.03, "volume": 393078.0}, {"date": "2025-11-03", "close": 0.029, "volume": 203352.0}, {"date": "2025-11-04", "close": 0.033, "volume": 189332.0}, {"date": "2025-11-05", "close": 0.033, "volume": 239428.0}, {"date": "2025-11-06", "close": 0.035, "volume": 215568.0}, {"date": "2025-11-07", "close": 0.035, "volume": 90142.0}, {"date": "2025-11-10", "close": 0.035, "volume": 30000.0}, {"date": "2025-11-11", "close": 0.032, "volume": 33199.0}, {"date": "2025-11-12", "close": 0.035, "volume": 100000.0}, {"date": "2025-11-13", "close": 0.034, "volume": 353364.0}, {"date": "2025-11-14", "close": 0.033, "volume": 68000.0}, {"date": "2025-11-18", "close": 0.03, "volume": 210112.0}, {"date": "2025-11-19", "close": 0.033, "volume": 124784.0}, {"date": "2025-11-26", "close": 0.035, "volume": 69361.0}, {"date": "2025-11-27", "close": 0.035, "volume": 449490.0}, {"date": "2025-12-03", "close": 0.036, "volume": 113990.0}, {"date": "2025-12-08", "close": 0.031, "volume": 91598.0}, {"date": "2025-12-09", "close": 0.035, "volume": 206380.0}, {"date": "2025-12-15", "close": 0.031, "volume": 297058.0}, {"date": "2025-12-16", "close": 0.033, "volume": 55459.0}, {"date": "2025-12-29", "close": 0.036, "volume": 145233.0}, {"date": "2025-12-30", "close": 0.036, "volume": 277777.0}, {"date": "2026-01-02", "close": 0.035, "volume": 189899.0}, {"date": "2026-01-07", "close": 0.036, "volume": 1945.0}, {"date": "2026-01-08", "close": 0.035, "volume": 19000.0}, {"date": "2026-01-12", "close": 0.036, "volume": 465579.0}, {"date": "2026-01-13", "close": 0.036, "volume": 112024.0}, {"date": "2026-01-19", "close": 0.036, "volume": 337744.0}, {"date": "2026-01-20", "close": 0.036, "volume": 55236.0}, {"date": "2026-01-21", "close": 0.036, "volume": 220918.0}, {"date": "2026-01-22", "close": 0.04, "volume": 1034097.0}, {"date": "2026-01-23", "close": 0.04, "volume": 1710960.0}, {"date": "2026-01-27", "close": 0.04, "volume": 33250.0}, {"date": "2026-01-28", "close": 0.04, "volume": 69762.0}, {"date": "2026-01-29", "close": 0.039, "volume": 84000.0}, {"date": "2026-01-30", "close": 0.037, "volume": 302954.0}, {"date": "2026-02-02", "close": 0.038, "volume": 1456476.0}, {"date": "2026-02-03", "close": 0.034, "volume": 239716.0}, {"date": "2026-02-04", "close": 0.034, "volume": 117741.0}, {"date": "2026-02-05", "close": 0.0335, "volume": 75049.0}, {"date": "2026-02-06", "close": 0.031, "volume": 257796.0}, {"date": "2026-02-10", "close": 0.035, "volume": 805700.0}, {"date": "2026-02-11", "close": 0.033, "volume": 168766.0}, {"date": "2026-02-12", "close": 0.033, "volume": 196640.0}, {"date": "2026-02-13", "close": 0.03, "volume": 75000.0}, {"date": "2026-02-18", "close": 0.032, "volume": 558437.0}, {"date": "2026-02-19", "close": 0.034, "volume": 2676.0}, {"date": "2026-02-25", "close": 0.03, "volume": 246021.0}, {"date": "2026-02-26", "close": 0.03, "volume": 17241.0}, {"date": "2026-02-27", "close": 0.028, "volume": 197640.0}, {"date": "2026-03-02", "close": 0.028, "volume": 115433.0}, {"date": "2026-03-05", "close": 0.034, "volume": 493330.0}, {"date": "2026-03-06", "close": 0.033, "volume": 92999.0}, {"date": "2026-03-12", "close": 0.028, "volume": 233078.0}, {"date": "2026-03-13", "close": 0.029, "volume": 25952.0}, {"date": "2026-03-17", "close": 0.027, "volume": 485566.0}, {"date": "2026-03-18", "close": 0.026, "volume": 707499.0}, {"date": "2026-03-19", "close": 0.026, "volume": 608869.0}, {"date": "2026-03-20", "close": 0.027, "volume": 99711.0}, {"date": "2026-03-23", "close": 0.024, "volume": 67400.0}, {"date": "2026-03-24", "close": 0.023, "volume": 182049.0}, {"date": "2026-03-25", "close": 0.022, "volume": 96255.0}, {"date": "2026-03-27", "close": 0.025, "volume": 52630.0}, {"date": "2026-03-30", "close": 0.025, "volume": 6694.0}, {"date": "2026-03-31", "close": 0.023, "volume": 85575.0}, {"date": "2026-04-07", "close": 0.022, "volume": 324455.0}, {"date": "2026-04-08", "close": 0.022, "volume": 22772.0}, {"date": "2026-04-09", "close": 0.022, "volume": 251439.0}, {"date": "2026-04-10", "close": 0.022, "volume": 497823.0}, {"date": "2026-04-13", "close": 0.029, "volume": 1300744.0}, {"date": "2026-04-14", "close": 0.03, "volume": 37885.0}, {"date": "2026-04-15", "close": 0.032, "volume": 218819.0}, {"date": "2026-04-16", "close": 0.031, "volume": 158141.0}, {"date": "2026-04-17", "close": 0.033, "volume": 425000.0}, {"date": "2026-04-20", "close": 0.034, "volume": 70469.0}, {"date": "2026-04-21", "close": 0.033, "volume": 435000.0}, {"date": "2026-04-22", "close": 0.033, "volume": 15160.0}, {"date": "2026-04-23", "close": 0.028, "volume": 230432.0}, {"date": "2026-04-30", "close": 0.031, "volume": 102632.0}, {"date": "2026-05-01", "close": 0.032, "volume": 37003.0}, {"date": "2026-05-04", "close": 0.03, "volume": 112984.0}, {"date": "2026-05-06", "close": 0.03, "volume": 118333.0}, {"date": "2026-05-07", "close": 0.033, "volume": 176617.0}, {"date": "2026-05-08", "close": 0.033, "volume": 10.0}, {"date": "2026-05-11", "close": 0.033, "volume": 73922.0}, {"date": "2026-05-14", "close": 0.03, "volume": 182188.0}, {"date": "2026-05-15", "close": 0.031, "volume": 16666.0}, {"date": "2026-05-18", "close": 0.033, "volume": 467555.0}, {"date": "2026-05-19", "close": 0.035, "volume": 545209.0}, {"date": "2026-05-20", "close": 0.034, "volume": 296898.0}, {"date": "2026-05-21", "close": 0.034, "volume": 60681.0}, {"date": "2026-05-22", "close": 0.034, "volume": 157750.0}, {"date": "2026-05-26", "close": 0.034, "volume": 15420.0}, {"date": "2026-05-27", "close": 0.034, "volume": 14888.0}, {"date": "2026-05-28", "close": 0.034, "volume": 15181.0}, {"date": "2026-05-29", "close": 0.034, "volume": 82048.0}, {"date": "2026-06-01", "close": 0.032, "volume": 15888.0}, {"date": "2026-06-02", "close": 0.033, "volume": 28666.0}, {"date": "2026-06-03", "close": 0.033, "volume": 130444.0}, {"date": "2026-06-05", "close": 0.033, "volume": 15303.0}, {"date": "2026-06-09", "close": 0.034, "volume": 3831762.0}, {"date": "2026-06-10", "close": 0.034, "volume": 428309.0}, {"date": "2026-06-11", "close": 0.033, "volume": 982719.0}, {"date": "2026-06-12", "close": 0.036, "volume": 960891.0}, {"date": "2026-06-15", "close": 0.036, "volume": 397223.0}, {"date": "2026-06-16", "close": 0.035, "volume": 32027.0}, {"date": "2026-06-17", "close": 0.031, "volume": 525095.0}, {"date": "2026-06-18", "close": 0.033, "volume": 142636.0}, {"date": "2026-06-19", "close": 0.034, "volume": 170425.0}, {"date": "2026-06-22", "close": 0.033, "volume": 3500.0}, {"date": "2026-06-23", "close": 0.032, "volume": 327446.0}, {"date": "2026-06-24", "close": 0.032, "volume": 85011.0}, {"date": "2026-06-26", "close": 0.026, "volume": 1366143.0}, {"date": "2026-06-29", "close": 0.026, "volume": 184515.0}, {"date": "2026-06-30", "close": 0.028, "volume": 166566.0}, {"date": "2026-07-01", "close": 0.028, "volume": 891292.0}, {"date": "2026-07-03", "close": 0.029, "volume": 165413.0}, {"date": "2026-07-06", "close": 0.029, "volume": 17275.0}, {"date": "2026-07-07", "close": 0.03, "volume": 231589.0}, {"date": "2026-07-13", "close": 0.03, "volume": 33000.0}, {"date": "2026-07-16", "close": 0.031, "volume": 23000.0}, {"date": "2026-07-28", "close": 0.03, "volume": 14915.0}, {"date": "2026-07-29", "close": 0.031, "volume": 49035.0}, {"date": "2026-07-30", "close": 0.031, "volume": 16290.0}, {"date": "2026-07-31", "close": 0.033, "volume": 40268.0}, {"date": "2026-08-03", "close": 0.033, "volume": 60787.0}, {"date": "2026-08-04", "close": 0.032, "volume": 39904.0}, {"date": "2026-08-05", "close": 0.029, "volume": 206161.0}, {"date": "2026-08-06", "close": 0.032, "volume": 916444.0}, {"date": "2026-08-07", "close": 0.033, "volume": 20000.0}, {"date": "2026-08-10", "close": 0.033, "volume": 15252.0}, {"date": "2026-08-11", "close": 0.032, "volume": 87000.0}, {"date": "2026-08-13", "close": 0.032, "volume": 62250.0}, {"date": "2026-08-14", "close": 0.034, "volume": 101532.0}, {"date": "2026-08-17", "close": 0.032, "volume": 105000.0}, {"date": "2026-08-19", "close": 0.032, "volume": 222000.0}, {"date": "2026-08-20", "close": 0.032, "volume": 44000.0}, {"date": "2026-08-24", "close": 0.034, "volume": 210903.0}, {"date": "2026-08-25", "close": 0.033, "volume": 1264040.0}, {"date": "2026-08-26", "close": 0.034, "volume": 271318.0}, {"date": "2026-08-27", "close": 0.034, "volume": 110000.0}, {"date": "2026-08-28", "close": 0.034, "volume": 64000.0}, {"date": "2026-08-31", "close": 0.034, "volume": 328150.0}, {"date": "2026-09-01", "close": 0.035, "volume": 28001.0}, {"date": "2026-09-04", "close": 0.034, "volume": 238.0}], "refreshing": true}