{"ticker": "QFE", "overview": {"name": "Quickfee Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "QFE", "has_prices": true, "as_of": "2026-09-04", "last": 0.083, "prev_close": 0.08, "change": 0.0030000000000000027, "change_pct": 0.03750000000000003, "session_volume": 117065.0, "vwap_5": 0.08071308609518453, "vwap_20": 0.07913948520885392, "vwap_60": 0.07208587712190338, "vwap_250": 0.08829028909806563, "high_52w": 0.13, "low_52w": 0.059, "avg_volume_20": 85720.2, "sessions": 400, "market_cap": {"value": 31191115.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03130280", "src": "ASX", "ticker": "QFE", "cik": "", "company": "Quickfee Limited", "company_raw": "Quickfee Limited", "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": "Substantial-holder notice lands on QFE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130280", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98861}, {"id": "ASX-03130219", "src": "ASX", "ticker": "QFE", "cik": "", "company": "Quickfee Limited", "company_raw": "Quickfee Limited", "who": "Bruce Coombes", "who_key": "Bruce Coombes", "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": "Bruce Coombes just moved their QFE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130219", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98861}, {"id": "ASXSH-03126220", "src": "ASX", "ticker": "QFE", "cik": "", "company": "Quickfee Limited", "company_raw": "Quickfee Limited", "who": "Bruce Coombes Jamada Holdings Pty Limited (ACN 104 930 056) Bonec Pty Limited (ACN 135 062 172)", "who_key": "Bruce Coombes Jamada Holdings Pty Limited (ACN 104 930 056) Bonec Pty Limited (ACN 135 062 172)", "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": "Bruce Coombes Jamada Holdings Pty Limited (ACN 104 930 056) Bonec Pty Limited (ACN 135 062 172) is accumulating QFE \u2014 6.40% to 7.44%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126220", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98861}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Bruce Coombes", "notice_type": "3Y", "direct_shares": 700000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126159-2A1692105", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Bruce Coombes", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.44, "notice_date": "2026-08-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126220-2A1692145", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Cooombes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Coombes", "notice_type": "3Y", "direct_shares": 279441501050000.0, "indirect_shares": 279441501050000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Director Related Entities: Jamada Holdings Pty Ltd Bonec Pty Ltd", "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109691-2A1683778", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Coombes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Coombes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dale Smorgon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dale Smorgon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Coombes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Coombes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Coombes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Coombes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Coombes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dale Smorgon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Coombes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-15", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Coombes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-15", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Coombes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-10", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Coombes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-21", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dale Smorgon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-15", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McConnell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-08", "source_url": "https://www.marketindex.com.au/asx/qfe", "needs_ocr": 0}], "directors": [{"name": "Dale Smorgon", "first_seen": "2020-08-02", "last_seen": "2025-09-11", "status": "current", "notices": 6}, {"name": "Michael McConnell", "first_seen": "2022-12-08", "last_seen": "2025-09-17", "status": "current", "notices": 6}, {"name": "Bruce Cooombes", "first_seen": "2026-07-09", "last_seen": "2026-07-09", "status": "current", "notices": 1}, {"name": "Bruce Coombes", "first_seen": "2020-08-02", "last_seen": "2026-08-25", "status": "current", "notices": 18}, {"name": "Mike McConnell", "first_seen": "2022-03-24", "last_seen": "2022-03-24", "status": "past", "notices": 1}, {"name": "Eric Lookhoff", "first_seen": "2021-09-05", "last_seen": "2022-08-09", "status": "past", "notices": 6}, {"name": "Barry Lewin", "first_seen": "2020-08-02", "last_seen": "2022-11-22", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-16", "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/2924-03149404-2A1704572"}, {"date": "2026-09-10", "form": "Issued Capital", "title": "Notification of cessation of securities - QFE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134390-2A1696624"}, {"date": "2026-08-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - QFE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128923-2A1693500"}, {"date": "2026-08-25", "form": "Security Holder Details", "title": "Change in substantial holding for QFE - Bruce Coombes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126220-2A1692145"}, {"date": "2026-08-25", "form": "Security Holder Details", "title": "Change of Directors Interest Notice - Bruce Coombes", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126159-2A1692105"}], "performance": {"ticker": "QFE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-07-11", "close": 0.5, "volume": 43566578.0}, {"date": "2019-07-12", "close": 0.48, "volume": 27603976.0}, {"date": "2019-07-15", "close": 0.41, "volume": 16324140.0}, {"date": "2019-07-16", "close": 0.465, "volume": 14731911.0}, {"date": "2019-07-17", "close": 0.44, "volume": 11269404.0}, {"date": "2019-07-18", "close": 0.41, "volume": 5286869.0}, {"date": "2019-07-19", "close": 0.4, "volume": 3410029.0}, {"date": "2019-07-22", "close": 0.36, "volume": 5411150.0}, {"date": "2019-07-23", "close": 0.355, "volume": 3738833.0}, {"date": "2019-07-24", "close": 0.39, "volume": 4582782.0}, {"date": "2019-07-25", "close": 0.41, "volume": 2470259.0}, {"date": "2019-07-26", "close": 0.39, "volume": 1805908.0}, {"date": "2019-07-29", "close": 0.385, "volume": 1703945.0}, {"date": "2019-07-30", "close": 0.36, "volume": 2742867.0}, {"date": "2019-07-31", "close": 0.37, "volume": 1486278.0}, {"date": "2019-08-01", "close": 0.37, "volume": 958525.0}, {"date": "2019-08-02", "close": 0.35, "volume": 1560920.0}, {"date": "2019-08-05", "close": 0.31, "volume": 2292375.0}, {"date": "2019-08-06", "close": 0.325, "volume": 3466475.0}, {"date": "2019-08-07", "close": 0.34, "volume": 2395364.0}, {"date": "2019-08-08", "close": 0.34, "volume": 878495.0}, {"date": "2019-08-09", "close": 0.35, "volume": 1483312.0}, {"date": "2019-08-12", "close": 0.345, "volume": 1236371.0}, {"date": "2019-08-13", "close": 0.32, "volume": 986153.0}, {"date": "2019-08-14", "close": 0.36, "volume": 4629035.0}, {"date": "2019-08-15", "close": 0.34, "volume": 1830459.0}, {"date": "2019-08-16", "close": 0.335, "volume": 772831.0}, {"date": "2019-08-19", "close": 0.335, "volume": 335010.0}, {"date": "2019-08-20", "close": 0.34, "volume": 443698.0}, {"date": "2019-08-21", "close": 0.32, "volume": 733749.0}, {"date": "2019-08-22", "close": 0.335, "volume": 522195.0}, {"date": "2019-08-23", "close": 0.375, "volume": 928486.0}, {"date": "2019-08-26", "close": 0.36, "volume": 1122919.0}, {"date": "2019-08-27", "close": 0.365, "volume": 2720781.0}, {"date": "2019-08-28", "close": 0.365, "volume": 939203.0}, {"date": "2019-08-29", "close": 0.35, "volume": 1929611.0}, {"date": "2019-08-30", "close": 0.355, "volume": 1162302.0}, {"date": "2019-09-02", "close": 0.375, "volume": 1950486.0}, {"date": "2019-09-03", "close": 0.37, "volume": 3640192.0}, {"date": "2019-09-04", "close": 0.375, "volume": 822830.0}, {"date": "2019-09-05", "close": 0.45, "volume": 4957642.0}, {"date": "2019-09-06", "close": 0.445, "volume": 4848768.0}, {"date": "2019-09-09", "close": 0.5, "volume": 2106574.0}, {"date": "2019-09-10", "close": 0.525, "volume": 5218494.0}, {"date": "2019-09-11", "close": 0.525, "volume": 1541406.0}, {"date": "2019-09-12", "close": 0.505, "volume": 2320208.0}, {"date": "2019-09-13", "close": 0.525, "volume": 1325368.0}, {"date": "2019-09-16", "close": 0.55, "volume": 1965595.0}, {"date": "2019-09-17", "close": 0.565, "volume": 4330390.0}, {"date": "2019-09-18", "close": 0.54, "volume": 1285055.0}, {"date": "2019-09-19", "close": 0.53, "volume": 696854.0}, {"date": "2019-09-20", "close": 0.505, "volume": 1148983.0}, {"date": "2019-09-23", "close": 0.545, "volume": 1217185.0}, {"date": "2019-09-24", "close": 0.53, "volume": 1451688.0}, {"date": "2019-09-25", "close": 0.51, "volume": 2771393.0}, {"date": "2019-09-26", "close": 0.525, "volume": 833729.0}, {"date": "2019-09-27", "close": 0.51, "volume": 748380.0}, {"date": "2019-09-30", "close": 0.465, "volume": 2292285.0}, {"date": "2019-10-01", "close": 0.48, "volume": 885217.0}, {"date": "2019-10-02", "close": 0.465, "volume": 2255310.0}, {"date": "2019-10-03", "close": 0.475, "volume": 819773.0}, {"date": "2019-10-04", "close": 0.485, "volume": 885635.0}, {"date": "2019-10-07", "close": 0.51, "volume": 675477.0}, {"date": "2019-10-08", "close": 0.485, "volume": 511843.0}, {"date": "2019-10-09", "close": 0.477, "volume": 308035.0}, {"date": "2019-10-10", "close": 0.48, "volume": 177850.0}, {"date": "2019-10-11", "close": 0.485, "volume": 453436.0}, {"date": "2019-10-14", "close": 0.48, "volume": 316768.0}, {"date": "2019-10-15", "close": 0.45, "volume": 1032612.0}, {"date": "2019-10-16", "close": 0.435, "volume": 915638.0}, {"date": "2019-10-17", "close": 0.445, "volume": 623558.0}, {"date": "2019-10-18", "close": 0.41, "volume": 1381897.0}, {"date": "2019-10-21", "close": 0.4, "volume": 1587358.0}, {"date": "2019-10-22", "close": 0.39, "volume": 620657.0}, {"date": "2019-10-23", "close": 0.405, "volume": 901750.0}, {"date": "2019-10-24", "close": 0.395, "volume": 508862.0}, {"date": "2019-10-25", "close": 0.4, "volume": 644994.0}, {"date": "2019-10-28", "close": 0.385, "volume": 453828.0}, {"date": "2019-10-29", "close": 0.365, "volume": 1740692.0}, {"date": "2019-10-30", "close": 0.38, "volume": 244750.0}, {"date": "2019-10-31", "close": 0.38, "volume": 108270.0}, {"date": "2019-11-01", "close": 0.385, "volume": 292514.0}, {"date": "2019-11-04", "close": 0.395, "volume": 281956.0}, {"date": "2019-11-05", "close": 0.375, "volume": 324632.0}, {"date": "2019-11-06", "close": 0.37, "volume": 328556.0}, {"date": "2019-11-07", "close": 0.38, "volume": 563861.0}, {"date": "2019-11-08", "close": 0.41, "volume": 3465067.0}, {"date": "2019-11-11", "close": 0.405, "volume": 469210.0}, {"date": "2019-11-12", "close": 0.42, "volume": 103584.0}, {"date": "2019-11-13", "close": 0.395, "volume": 631155.0}, {"date": "2019-11-14", "close": 0.385, "volume": 288618.0}, {"date": "2019-11-15", "close": 0.395, "volume": 262435.0}, {"date": "2019-11-18", "close": 0.395, "volume": 351589.0}, {"date": "2019-11-19", "close": 0.385, "volume": 347373.0}, {"date": "2019-11-20", "close": 0.385, "volume": 352774.0}, {"date": "2019-11-21", "close": 0.38, "volume": 342724.0}, {"date": "2019-11-22", "close": 0.38, "volume": 255072.0}, {"date": "2019-11-25", "close": 0.38, "volume": 193857.0}, {"date": "2019-11-26", "close": 0.375, "volume": 169543.0}, {"date": "2019-11-27", "close": 0.375, "volume": 124079.0}, {"date": "2019-11-28", "close": 0.375, "volume": 112965.0}, {"date": "2019-11-29", "close": 0.365, "volume": 1041181.0}, {"date": "2019-12-02", "close": 0.37, "volume": 141732.0}, {"date": "2019-12-03", "close": 0.355, "volume": 103290.0}, {"date": "2019-12-04", "close": 0.355, "volume": 64001.0}, {"date": "2019-12-05", "close": 0.36, "volume": 303436.0}, {"date": "2019-12-06", "close": 0.345, "volume": 224498.0}, {"date": "2019-12-09", "close": 0.33, "volume": 774278.0}, {"date": "2019-12-10", "close": 0.32, "volume": 517026.0}, {"date": "2019-12-11", "close": 0.32, "volume": 76484.0}, {"date": "2019-12-12", "close": 0.35, "volume": 730459.0}, {"date": "2019-12-13", "close": 0.345, "volume": 205909.0}, {"date": "2019-12-16", "close": 0.345, "volume": 84073.0}, {"date": "2019-12-17", "close": 0.345, "volume": 107887.0}, {"date": "2019-12-18", "close": 0.34, "volume": 236599.0}, {"date": "2019-12-19", "close": 0.34, "volume": 166463.0}, {"date": "2019-12-20", "close": 0.345, "volume": 10000.0}, {"date": "2019-12-23", "close": 0.33, "volume": 15000.0}, {"date": "2019-12-24", "close": 0.32, "volume": 78968.0}, {"date": "2019-12-27", "close": 0.325, "volume": 20244.0}, {"date": "2019-12-30", "close": 0.33, "volume": 12000.0}, {"date": "2019-12-31", "close": 0.33, "volume": 50400.0}, {"date": "2020-01-02", "close": 0.34, "volume": 267575.0}, {"date": "2020-01-03", "close": 0.35, "volume": 307881.0}, {"date": "2020-01-06", "close": 0.36, "volume": 134485.0}, {"date": "2020-01-07", "close": 0.37, "volume": 112782.0}, {"date": "2020-01-08", "close": 0.36, "volume": 219849.0}, {"date": "2020-01-09", "close": 0.37, "volume": 39261.0}, {"date": "2020-01-10", "close": 0.38, "volume": 259853.0}, {"date": "2020-01-13", "close": 0.37, "volume": 208091.0}, {"date": "2020-01-14", "close": 0.385, "volume": 525673.0}, {"date": "2020-01-15", "close": 0.38, "volume": 670353.0}, {"date": "2020-01-16", "close": 0.38, "volume": 203649.0}, {"date": "2020-01-17", "close": 0.37, "volume": 406986.0}, {"date": "2020-01-20", "close": 0.36, "volume": 270086.0}, {"date": "2020-01-21", "close": 0.36, "volume": 112711.0}, {"date": "2020-01-22", "close": 0.35, "volume": 187530.0}, {"date": "2020-01-23", "close": 0.36, "volume": 334337.0}, {"date": "2020-01-24", "close": 0.36, "volume": 24443.0}, {"date": "2020-01-28", "close": 0.355, "volume": 169349.0}, {"date": "2020-01-29", "close": 0.35, "volume": 306547.0}, {"date": "2020-01-30", "close": 0.345, "volume": 280740.0}, {"date": "2020-01-31", "close": 0.34, "volume": 236901.0}, {"date": "2020-02-03", "close": 0.325, "volume": 702850.0}, {"date": "2020-02-04", "close": 0.33, "volume": 81336.0}, {"date": "2020-02-05", "close": 0.34, "volume": 432715.0}, {"date": "2020-02-06", "close": 0.34, "volume": 107301.0}, {"date": "2020-02-07", "close": 0.35, "volume": 328283.0}, {"date": "2020-02-10", "close": 0.33, "volume": 224408.0}, {"date": "2020-02-11", "close": 0.33, "volume": 140665.0}, {"date": "2020-02-12", "close": 0.33, "volume": 214294.0}, {"date": "2020-02-13", "close": 0.34, "volume": 25178.0}, {"date": "2020-02-14", "close": 0.33, "volume": 136097.0}, {"date": "2020-02-17", "close": 0.33, "volume": 434769.0}, {"date": "2020-02-18", "close": 0.32, "volume": 350034.0}, {"date": "2020-02-19", "close": 0.325, "volume": 100402.0}, {"date": "2020-02-20", "close": 0.35, "volume": 1035337.0}, {"date": "2020-02-21", "close": 0.33, "volume": 675775.0}, {"date": "2020-02-24", "close": 0.31, "volume": 595574.0}, {"date": "2020-02-25", "close": 0.3, "volume": 541607.0}, {"date": "2020-02-26", "close": 0.285, "volume": 706333.0}, {"date": "2020-02-27", "close": 0.29, "volume": 404976.0}, {"date": "2020-02-28", "close": 0.275, "volume": 882712.0}, {"date": "2020-03-02", "close": 0.26, "volume": 741956.0}, {"date": "2020-03-03", "close": 0.265, "volume": 396939.0}, {"date": "2020-03-04", "close": 0.245, "volume": 543631.0}, {"date": "2020-03-05", "close": 0.25, "volume": 52727.0}, {"date": "2020-03-06", "close": 0.25, "volume": 184146.0}, {"date": "2020-03-09", "close": 0.205, "volume": 329724.0}, {"date": "2020-03-10", "close": 0.225, "volume": 661095.0}, {"date": "2020-03-11", "close": 0.245, "volume": 281979.0}, {"date": "2020-03-12", "close": 0.22, "volume": 580037.0}, {"date": "2020-03-13", "close": 0.215, "volume": 756923.0}, {"date": "2020-03-16", "close": 0.2, "volume": 80000.0}, {"date": "2020-03-17", "close": 0.2, "volume": 120868.0}, {"date": "2020-03-18", "close": 0.19, "volume": 310470.0}, {"date": "2020-03-19", "close": 0.15, "volume": 546635.0}, {"date": "2020-03-20", "close": 0.175, "volume": 65400.0}, {"date": "2020-03-23", "close": 0.14, "volume": 794865.0}, {"date": "2020-03-24", "close": 0.14, "volume": 248112.0}, {"date": "2020-03-25", "close": 0.14, "volume": 338392.0}, {"date": "2020-03-26", "close": 0.175, "volume": 1077731.0}, {"date": "2020-03-27", "close": 0.18, "volume": 1162550.0}, {"date": "2020-03-30", "close": 0.18, "volume": 228949.0}, {"date": "2020-03-31", "close": 0.19, "volume": 105972.0}, {"date": "2020-04-01", "close": 0.21, "volume": 126424.0}, {"date": "2020-04-02", "close": 0.19, "volume": 146451.0}, {"date": "2020-04-03", "close": 0.19, "volume": 155750.0}, {"date": "2020-04-06", "close": 0.205, "volume": 630226.0}, {"date": "2020-04-07", "close": 0.255, "volume": 1197166.0}, {"date": "2020-04-08", "close": 0.25, "volume": 174058.0}, {"date": "2020-04-09", "close": 0.24, "volume": 437570.0}, {"date": "2020-04-14", "close": 0.24, "volume": 504393.0}, {"date": "2020-04-15", "close": 0.225, "volume": 344727.0}, {"date": "2020-04-16", "close": 0.24, "volume": 243163.0}, {"date": "2020-04-17", "close": 0.24, "volume": 171500.0}, {"date": "2020-04-20", "close": 0.225, "volume": 335125.0}, {"date": "2020-04-21", "close": 0.22, "volume": 37693.0}, {"date": "2020-04-22", "close": 0.23, "volume": 320338.0}, {"date": "2020-04-23", "close": 0.23, "volume": 71187.0}, {"date": "2020-04-27", "close": 0.24, "volume": 394510.0}, {"date": "2020-04-28", "close": 0.23, "volume": 64099.0}, {"date": "2020-04-29", "close": 0.23, "volume": 253851.0}, {"date": "2020-04-30", "close": 0.25, "volume": 313152.0}, {"date": "2020-05-01", "close": 0.24, "volume": 131681.0}, {"date": "2020-05-04", "close": 0.23, "volume": 45650.0}, {"date": "2020-05-06", "close": 0.27, "volume": 1351253.0}, {"date": "2020-05-07", "close": 0.275, "volume": 441293.0}, {"date": "2020-05-08", "close": 0.32, "volume": 796833.0}, {"date": "2020-05-11", "close": 0.34, "volume": 929948.0}, {"date": "2020-05-12", "close": 0.295, "volume": 1349683.0}, {"date": "2020-05-13", "close": 0.295, "volume": 872338.0}, {"date": "2020-05-14", "close": 0.27, "volume": 907828.0}, {"date": "2020-05-15", "close": 0.265, "volume": 927378.0}, {"date": "2020-05-18", "close": 0.27, "volume": 2196131.0}, {"date": "2020-05-19", "close": 0.265, "volume": 893408.0}, {"date": "2020-05-20", "close": 0.27, "volume": 1873299.0}, {"date": "2020-05-21", "close": 0.275, "volume": 1087404.0}, {"date": "2020-05-22", "close": 0.26, "volume": 1264696.0}, {"date": "2020-05-25", "close": 0.28, "volume": 888294.0}, {"date": "2020-05-26", "close": 0.34, "volume": 2116404.0}, {"date": "2020-05-27", "close": 0.33, "volume": 1998424.0}, {"date": "2020-05-28", "close": 0.31, "volume": 1697408.0}, {"date": "2020-05-29", "close": 0.315, "volume": 291884.0}, {"date": "2020-06-01", "close": 0.31, "volume": 239489.0}, {"date": "2020-06-02", "close": 0.35, "volume": 2312490.0}, {"date": "2020-06-03", "close": 0.41, "volume": 4435345.0}, {"date": "2020-06-04", "close": 0.42, "volume": 7226247.0}, {"date": "2020-06-05", "close": 0.45, "volume": 2337441.0}, {"date": "2020-06-09", "close": 0.465, "volume": 2668178.0}, {"date": "2020-06-10", "close": 0.45, "volume": 1634312.0}, {"date": "2020-06-11", "close": 0.39, "volume": 1683900.0}, {"date": "2020-06-12", "close": 0.395, "volume": 2869795.0}, {"date": "2020-06-15", "close": 0.335, "volume": 2385335.0}, {"date": "2020-06-16", "close": 0.38, "volume": 984656.0}, {"date": "2020-06-17", "close": 0.37, "volume": 891462.0}, {"date": "2020-06-18", "close": 0.405, "volume": 1645562.0}, {"date": "2020-06-19", "close": 0.47, "volume": 3777406.0}, {"date": "2020-06-22", "close": 0.46, "volume": 1291848.0}, {"date": "2020-06-23", "close": 0.45, "volume": 1776220.0}, {"date": "2020-06-24", "close": 0.555, "volume": 7932962.0}, {"date": "2020-06-25", "close": 0.545, "volume": 6739022.0}, {"date": "2020-06-26", "close": 0.53, "volume": 1931849.0}, {"date": "2020-06-29", "close": 0.52, "volume": 1815831.0}, {"date": "2020-06-30", "close": 0.515, "volume": 5417357.0}, {"date": "2020-07-01", "close": 0.515, "volume": 2493961.0}, {"date": "2020-07-02", "close": 0.545, "volume": 1576428.0}, {"date": "2020-07-03", "close": 0.645, "volume": 5648191.0}, {"date": "2020-07-06", "close": 0.86, "volume": 10081339.0}, {"date": "2020-07-07", "close": 0.82, "volume": 6849238.0}, {"date": "2020-07-08", "close": 0.69, "volume": 9903036.0}, {"date": "2020-07-09", "close": 0.7, "volume": 6924563.0}, {"date": "2020-07-10", "close": 0.735, "volume": 3040656.0}, {"date": "2020-07-13", "close": 0.775, "volume": 3151258.0}, {"date": "2020-07-14", "close": 0.7, "volume": 2121868.0}, {"date": "2020-07-15", "close": 0.675, "volume": 3453552.0}, {"date": "2020-07-16", "close": 0.675, "volume": 1316049.0}, {"date": "2020-07-17", "close": 0.675, "volume": 2083553.0}, {"date": "2020-07-20", "close": 0.68, "volume": 992886.0}, {"date": "2020-07-21", "close": 0.67, "volume": 2364435.0}, {"date": "2020-07-22", "close": 0.665, "volume": 2019199.0}, {"date": "2020-07-23", "close": 0.77, "volume": 5106870.0}, {"date": "2020-07-24", "close": 0.72, "volume": 2938904.0}, {"date": "2020-07-27", "close": 0.69, "volume": 1754344.0}, {"date": "2020-07-28", "close": 0.675, "volume": 1843471.0}, {"date": "2020-07-29", "close": 0.665, "volume": 1421416.0}, {"date": "2020-07-30", "close": 0.66, "volume": 937649.0}, {"date": "2020-07-31", "close": 0.65, "volume": 1794595.0}, {"date": "2020-08-03", "close": 0.62, "volume": 1298646.0}, {"date": "2020-08-04", "close": 0.66, "volume": 1267903.0}, {"date": "2020-08-05", "close": 0.665, "volume": 1004294.0}, {"date": "2020-08-06", "close": 0.66, "volume": 1852846.0}, {"date": "2020-08-07", "close": 0.65, "volume": 960323.0}, {"date": "2020-08-10", "close": 0.65, "volume": 387973.0}, {"date": "2020-08-11", "close": 0.635, "volume": 890067.0}, {"date": "2020-08-12", "close": 0.635, "volume": 1095412.0}, {"date": "2020-08-13", "close": 0.645, "volume": 845640.0}, {"date": "2020-08-14", "close": 0.65, "volume": 400323.0}, {"date": "2020-08-17", "close": 0.69, "volume": 3082853.0}, {"date": "2020-08-18", "close": 0.74, "volume": 1939454.0}, {"date": "2020-08-19", "close": 0.71, "volume": 1188279.0}, {"date": "2020-08-20", "close": 0.715, "volume": 724009.0}, {"date": "2020-08-21", "close": 0.78, "volume": 2142730.0}, {"date": "2020-08-24", "close": 0.81, "volume": 2714409.0}, {"date": "2020-08-25", "close": 0.835, "volume": 2848029.0}, {"date": "2020-08-26", "close": 0.775, "volume": 5178460.0}, {"date": "2020-08-27", "close": 0.75, "volume": 1930982.0}, {"date": "2020-08-28", "close": 0.76, "volume": 1054284.0}, {"date": "2020-08-31", "close": 0.81, "volume": 2785833.0}, {"date": "2020-09-01", "close": 0.75, "volume": 2801050.0}, {"date": "2020-09-02", "close": 0.715, "volume": 2808344.0}, {"date": "2020-09-03", "close": 0.71, "volume": 936566.0}, {"date": "2020-09-04", "close": 0.67, "volume": 1369185.0}, {"date": "2020-09-07", "close": 0.695, "volume": 488034.0}, {"date": "2020-09-08", "close": 0.685, "volume": 316624.0}, {"date": "2020-09-09", "close": 0.66, "volume": 1002380.0}, {"date": "2020-09-10", "close": 0.64, "volume": 656742.0}, {"date": "2020-09-11", "close": 0.605, "volume": 2017472.0}, {"date": "2020-09-14", "close": 0.57, "volume": 2380647.0}, {"date": "2020-09-15", "close": 0.605, "volume": 1029838.0}, {"date": "2020-09-16", "close": 0.64, "volume": 720368.0}, {"date": "2020-09-18", "close": 0.615, "volume": 3213654.0}, {"date": "2020-09-21", "close": 0.605, "volume": 704048.0}, {"date": "2020-09-22", "close": 0.585, "volume": 1016790.0}, {"date": "2020-09-23", "close": 0.6, "volume": 705227.0}, {"date": "2020-09-24", "close": 0.585, "volume": 709311.0}, {"date": "2020-09-25", "close": 0.58, "volume": 862230.0}, {"date": "2020-09-28", "close": 0.58, "volume": 474334.0}, {"date": "2020-09-29", "close": 0.57, "volume": 1460299.0}, {"date": "2020-09-30", "close": 0.54, "volume": 574778.0}, {"date": "2020-10-01", "close": 0.55, "volume": 664888.0}, {"date": "2020-10-02", "close": 0.525, "volume": 1205113.0}, {"date": "2020-10-05", "close": 0.53, "volume": 733297.0}, {"date": "2020-10-06", "close": 0.535, "volume": 592339.0}, {"date": "2020-10-07", "close": 0.54, "volume": 317680.0}, {"date": "2020-10-08", "close": 0.545, "volume": 1573589.0}, {"date": "2020-10-09", "close": 0.53, "volume": 3120475.0}, {"date": "2020-10-12", "close": 0.525, "volume": 1684286.0}, {"date": "2020-10-13", "close": 0.515, "volume": 1853707.0}, {"date": "2020-10-14", "close": 0.52, "volume": 2368726.0}, {"date": "2020-10-15", "close": 0.505, "volume": 1639662.0}, {"date": "2020-10-16", "close": 0.545, "volume": 1872230.0}, {"date": "2020-10-19", "close": 0.56, "volume": 1287187.0}, {"date": "2020-10-20", "close": 0.57, "volume": 2326319.0}, {"date": "2020-10-21", "close": 0.56, "volume": 1095841.0}, {"date": "2020-10-22", "close": 0.545, "volume": 510829.0}, {"date": "2020-10-23", "close": 0.54, "volume": 517590.0}, {"date": "2020-10-26", "close": 0.53, "volume": 606289.0}, {"date": "2020-10-27", "close": 0.51, "volume": 933586.0}, {"date": "2020-10-28", "close": 0.51, "volume": 626331.0}, {"date": "2020-10-29", "close": 0.51, "volume": 503504.0}, {"date": "2020-10-30", "close": 0.5, "volume": 519560.0}, {"date": "2020-11-02", "close": 0.475, "volume": 586782.0}, {"date": "2020-11-03", "close": 0.49, "volume": 178783.0}, {"date": "2020-11-04", "close": 0.505, "volume": 674884.0}, {"date": "2020-11-05", "close": 0.51, "volume": 214195.0}, {"date": "2020-11-06", "close": 0.515, "volume": 153760.0}, {"date": "2020-11-09", "close": 0.52, "volume": 437257.0}, {"date": "2020-11-10", "close": 0.49, "volume": 579895.0}, {"date": "2020-11-11", "close": 0.5, "volume": 635134.0}, {"date": "2020-11-12", "close": 0.5, "volume": 389963.0}, {"date": "2020-11-13", "close": 0.495, "volume": 464662.0}, {"date": "2020-11-16", "close": 0.505, "volume": 10165.0}, {"date": "2020-11-17", "close": 0.505, "volume": 522291.0}, {"date": "2020-11-18", "close": 0.5, "volume": 634800.0}, {"date": "2020-11-19", "close": 0.515, "volume": 404786.0}, {"date": "2020-11-20", "close": 0.52, "volume": 610383.0}, {"date": "2020-11-23", "close": 0.51, "volume": 324490.0}, {"date": "2020-11-24", "close": 0.51, "volume": 206248.0}, {"date": "2020-11-25", "close": 0.495, "volume": 557875.0}, {"date": "2020-11-26", "close": 0.495, "volume": 253177.0}, {"date": "2020-11-27", "close": 0.5, "volume": 119834.0}, {"date": "2020-11-30", "close": 0.495, "volume": 151586.0}, {"date": "2020-12-01", "close": 0.485, "volume": 722587.0}, {"date": "2020-12-02", "close": 0.49, "volume": 82861.0}, {"date": "2020-12-03", "close": 0.485, "volume": 271402.0}, {"date": "2020-12-04", "close": 0.48, "volume": 209799.0}, {"date": "2020-12-07", "close": 0.485, "volume": 507912.0}, {"date": "2020-12-08", "close": 0.475, "volume": 212037.0}, {"date": "2020-12-09", "close": 0.455, "volume": 534910.0}, {"date": "2020-12-10", "close": 0.42, "volume": 1905406.0}, {"date": "2020-12-11", "close": 0.425, "volume": 524418.0}, {"date": "2020-12-14", "close": 0.4, "volume": 954420.0}, {"date": "2020-12-15", "close": 0.395, "volume": 938411.0}, {"date": "2020-12-16", "close": 0.4, "volume": 259626.0}, {"date": "2020-12-17", "close": 0.42, "volume": 487895.0}, {"date": "2020-12-18", "close": 0.41, "volume": 185028.0}, {"date": "2020-12-21", "close": 0.405, "volume": 197701.0}, {"date": "2020-12-22", "close": 0.4, "volume": 451326.0}, {"date": "2020-12-23", "close": 0.4, "volume": 413151.0}, {"date": "2020-12-24", "close": 0.405, "volume": 96421.0}, {"date": "2020-12-29", "close": 0.405, "volume": 163157.0}, {"date": "2020-12-30", "close": 0.41, "volume": 175127.0}, {"date": "2020-12-31", "close": 0.4, "volume": 28744.0}, {"date": "2021-01-04", "close": 0.42, "volume": 246679.0}, {"date": "2021-01-05", "close": 0.415, "volume": 165482.0}, {"date": "2021-01-06", "close": 0.405, "volume": 160900.0}, {"date": "2021-01-07", "close": 0.405, "volume": 455788.0}, {"date": "2021-01-08", "close": 0.4, "volume": 673495.0}, {"date": "2021-01-11", "close": 0.41, "volume": 188329.0}, {"date": "2021-01-12", "close": 0.415, "volume": 91448.0}, {"date": "2021-01-13", "close": 0.415, "volume": 900742.0}, {"date": "2021-01-14", "close": 0.43, "volume": 461886.0}, {"date": "2021-01-15", "close": 0.43, "volume": 126065.0}, {"date": "2021-01-18", "close": 0.405, "volume": 445066.0}, {"date": "2021-01-19", "close": 0.405, "volume": 921516.0}, {"date": "2021-01-20", "close": 0.395, "volume": 283789.0}, {"date": "2021-01-21", "close": 0.395, "volume": 315725.0}, {"date": "2021-01-22", "close": 0.395, "volume": 283658.0}, {"date": "2021-01-25", "close": 0.39, "volume": 325073.0}, {"date": "2021-01-27", "close": 0.395, "volume": 258487.0}, {"date": "2021-01-28", "close": 0.39, "volume": 138886.0}, {"date": "2021-01-29", "close": 0.395, "volume": 330984.0}, {"date": "2021-02-01", "close": 0.39, "volume": 236803.0}, {"date": "2021-02-02", "close": 0.395, "volume": 328765.0}, {"date": "2021-02-03", "close": 0.395, "volume": 48654.0}, {"date": "2021-02-04", "close": 0.395, "volume": 214988.0}, {"date": "2021-02-05", "close": 0.41, "volume": 429569.0}, {"date": "2021-02-08", "close": 0.43, "volume": 431203.0}, {"date": "2021-02-09", "close": 0.44, "volume": 1082856.0}, {"date": "2021-02-10", "close": 0.435, "volume": 116745.0}, {"date": "2021-02-11", "close": 0.44, "volume": 239898.0}, {"date": "2021-02-12", "close": 0.485, "volume": 1717394.0}, {"date": "2021-02-15", "close": 0.52, "volume": 3373636.0}, {"date": "2021-02-16", "close": 0.51, "volume": 1763070.0}, {"date": "2021-02-17", "close": 0.5, "volume": 1435704.0}, {"date": "2021-02-18", "close": 0.445, "volume": 1932472.0}, {"date": "2021-02-19", "close": 0.415, "volume": 975192.0}, {"date": "2021-02-22", "close": 0.405, "volume": 1340588.0}, {"date": "2021-02-23", "close": 0.395, "volume": 1253301.0}, {"date": "2021-02-24", "close": 0.4, "volume": 358261.0}, {"date": "2021-02-25", "close": 0.385, "volume": 541886.0}, {"date": "2021-02-26", "close": 0.385, "volume": 656103.0}, {"date": "2021-03-01", "close": 0.38, "volume": 814129.0}, {"date": "2021-03-02", "close": 0.37, "volume": 507643.0}, {"date": "2021-03-03", "close": 0.35, "volume": 797836.0}, {"date": "2021-03-04", "close": 0.335, "volume": 1057200.0}, {"date": "2021-03-05", "close": 0.315, "volume": 990698.0}, {"date": "2021-03-08", "close": 0.325, "volume": 539339.0}, {"date": "2021-03-09", "close": 0.325, "volume": 158969.0}, {"date": "2021-03-10", "close": 0.35, "volume": 247848.0}, {"date": "2021-03-11", "close": 0.355, "volume": 60270.0}, {"date": "2021-03-12", "close": 0.355, "volume": 346248.0}, {"date": "2021-03-15", "close": 0.335, "volume": 1105890.0}, {"date": "2021-03-16", "close": 0.34, "volume": 378062.0}, {"date": "2021-03-17", "close": 0.335, "volume": 225835.0}, {"date": "2021-03-18", "close": 0.345, "volume": 251655.0}, {"date": "2021-03-19", "close": 0.335, "volume": 513368.0}, {"date": "2021-03-22", "close": 0.33, "volume": 104458.0}, {"date": "2021-03-23", "close": 0.34, "volume": 1118031.0}, {"date": "2021-03-24", "close": 0.335, "volume": 226047.0}, {"date": "2021-03-25", "close": 0.335, "volume": 627290.0}, {"date": "2021-03-26", "close": 0.355, "volume": 133826.0}, {"date": "2021-03-29", "close": 0.345, "volume": 308003.0}, {"date": "2021-03-30", "close": 0.335, "volume": 193283.0}, {"date": "2021-03-31", "close": 0.335, "volume": 24526.0}, {"date": "2021-04-01", "close": 0.34, "volume": 70666.0}, {"date": "2021-04-06", "close": 0.355, "volume": 141821.0}, {"date": "2021-04-07", "close": 0.35, "volume": 280256.0}, {"date": "2021-04-08", "close": 0.355, "volume": 80852.0}, {"date": "2021-04-09", "close": 0.35, "volume": 161685.0}, {"date": "2021-04-12", "close": 0.345, "volume": 165661.0}, {"date": "2021-04-13", "close": 0.34, "volume": 218165.0}, {"date": "2021-04-14", "close": 0.335, "volume": 100495.0}, {"date": "2021-04-15", "close": 0.34, "volume": 153771.0}, {"date": "2021-04-16", "close": 0.335, "volume": 447373.0}, {"date": "2021-04-19", "close": 0.31, "volume": 1610687.0}, {"date": "2021-04-20", "close": 0.305, "volume": 393335.0}, {"date": "2021-04-21", "close": 0.3, "volume": 469701.0}, {"date": "2021-04-22", "close": 0.295, "volume": 139797.0}, {"date": "2021-04-23", "close": 0.295, "volume": 259764.0}, {"date": "2021-04-26", "close": 0.28, "volume": 1208744.0}, {"date": "2021-04-27", "close": 0.29, "volume": 486608.0}, {"date": "2021-04-28", "close": 0.28, "volume": 305493.0}, {"date": "2021-04-29", "close": 0.28, "volume": 302482.0}, {"date": "2021-04-30", "close": 0.27, "volume": 775964.0}, {"date": "2021-05-03", "close": 0.27, "volume": 369206.0}, {"date": "2021-05-04", "close": 0.265, "volume": 200223.0}, {"date": "2021-05-05", "close": 0.265, "volume": 205956.0}, {"date": "2021-05-06", "close": 0.25, "volume": 1298403.0}, {"date": "2021-05-07", "close": 0.29, "volume": 4020593.0}, {"date": "2021-05-10", "close": 0.265, "volume": 583875.0}, {"date": "2021-05-11", "close": 0.27, "volume": 366733.0}, {"date": "2021-05-12", "close": 0.275, "volume": 780112.0}, {"date": "2021-05-13", "close": 0.265, "volume": 208066.0}, {"date": "2021-05-14", "close": 0.265, "volume": 140372.0}, {"date": "2021-05-17", "close": 0.26, "volume": 122174.0}, {"date": "2021-05-18", "close": 0.26, "volume": 524463.0}, {"date": "2021-05-19", "close": 0.255, "volume": 163421.0}, {"date": "2021-05-20", "close": 0.257, "volume": 381154.0}, {"date": "2021-05-21", "close": 0.26, "volume": 147069.0}, {"date": "2021-05-24", "close": 0.245, "volume": 436326.0}, {"date": "2021-05-25", "close": 0.23, "volume": 687973.0}, {"date": "2021-05-26", "close": 0.24, "volume": 414941.0}, {"date": "2021-05-27", "close": 0.24, "volume": 184572.0}, {"date": "2021-05-28", "close": 0.235, "volume": 322415.0}, {"date": "2021-05-31", "close": 0.23, "volume": 62525.0}, {"date": "2021-06-01", "close": 0.235, "volume": 304485.0}, {"date": "2021-06-02", "close": 0.245, "volume": 490378.0}, {"date": "2021-06-03", "close": 0.235, "volume": 401885.0}, {"date": "2021-06-04", "close": 0.23, "volume": 511813.0}, {"date": "2021-06-07", "close": 0.232, "volume": 514508.0}, {"date": "2021-06-08", "close": 0.245, "volume": 187227.0}, {"date": "2021-06-09", "close": 0.25, "volume": 1405467.0}, {"date": "2021-06-10", "close": 0.26, "volume": 400979.0}, {"date": "2021-06-11", "close": 0.27, "volume": 164412.0}, {"date": "2021-06-15", "close": 0.265, "volume": 272422.0}, {"date": "2021-06-16", "close": 0.25, "volume": 429731.0}, {"date": "2021-06-17", "close": 0.26, "volume": 354979.0}, {"date": "2021-06-18", "close": 0.26, "volume": 411226.0}, {"date": "2021-06-21", "close": 0.28, "volume": 388458.0}, {"date": "2021-06-22", "close": 0.275, "volume": 75300.0}, {"date": "2021-06-23", "close": 0.28, "volume": 781037.0}, {"date": "2021-06-24", "close": 0.275, "volume": 516378.0}, {"date": "2021-06-25", "close": 0.27, "volume": 513698.0}, {"date": "2021-06-28", "close": 0.26, "volume": 398698.0}, {"date": "2021-06-29", "close": 0.255, "volume": 444888.0}, {"date": "2021-06-30", "close": 0.25, "volume": 741455.0}, {"date": "2021-07-01", "close": 0.27, "volume": 538451.0}, {"date": "2021-07-02", "close": 0.27, "volume": 227805.0}, {"date": "2021-07-05", "close": 0.28, "volume": 281099.0}, {"date": "2021-07-06", "close": 0.285, "volume": 188473.0}, {"date": "2021-07-07", "close": 0.285, "volume": 128012.0}, {"date": "2021-07-08", "close": 0.275, "volume": 120362.0}, {"date": "2021-07-09", "close": 0.265, "volume": 259037.0}, {"date": "2021-07-12", "close": 0.25, "volume": 1339395.0}, {"date": "2021-07-13", "close": 0.23, "volume": 1801753.0}, {"date": "2021-07-14", "close": 0.225, "volume": 743735.0}, {"date": "2021-07-15", "close": 0.225, "volume": 256893.0}, {"date": "2021-07-16", "close": 0.24, "volume": 419399.0}, {"date": "2021-07-19", "close": 0.24, "volume": 471181.0}, {"date": "2021-07-20", "close": 0.23, "volume": 132866.0}, {"date": "2021-07-21", "close": 0.23, "volume": 462920.0}, {"date": "2021-07-22", "close": 0.23, "volume": 595495.0}, {"date": "2021-07-23", "close": 0.23, "volume": 387609.0}, {"date": "2021-07-26", "close": 0.235, "volume": 396335.0}, {"date": "2021-07-27", "close": 0.235, "volume": 49011.0}, {"date": "2021-07-28", "close": 0.23, "volume": 268326.0}, {"date": "2021-07-29", "close": 0.23, "volume": 45182.0}, {"date": "2021-07-30", "close": 0.2325, "volume": 20372.0}, {"date": "2021-08-02", "close": 0.225, "volume": 238248.0}, {"date": "2021-08-03", "close": 0.22, "volume": 248248.0}, {"date": "2021-08-04", "close": 0.245, "volume": 737966.0}, {"date": "2021-08-05", "close": 0.25, "volume": 287573.0}, {"date": "2021-08-06", "close": 0.245, "volume": 35226.0}, {"date": "2021-08-09", "close": 0.25, "volume": 104514.0}, {"date": "2021-08-10", "close": 0.245, "volume": 32731.0}, {"date": "2021-08-11", "close": 0.25, "volume": 212268.0}, {"date": "2021-08-12", "close": 0.24, "volume": 100092.0}, {"date": "2021-08-13", "close": 0.24, "volume": 80727.0}, {"date": "2021-08-16", "close": 0.23, "volume": 301743.0}, {"date": "2021-08-17", "close": 0.235, "volume": 83212.0}, {"date": "2021-08-18", "close": 0.23, "volume": 104789.0}, {"date": "2021-08-19", "close": 0.225, "volume": 184207.0}, {"date": "2021-08-20", "close": 0.225, "volume": 185612.0}, {"date": "2021-08-23", "close": 0.23, "volume": 86800.0}, {"date": "2021-08-24", "close": 0.225, "volume": 287617.0}, {"date": "2021-08-25", "close": 0.24, "volume": 513450.0}, {"date": "2021-08-26", "close": 0.22, "volume": 1102065.0}, {"date": "2021-08-27", "close": 0.215, "volume": 339410.0}, {"date": "2021-08-30", "close": 0.215, "volume": 558054.0}, {"date": "2021-08-31", "close": 0.205, "volume": 369312.0}, {"date": "2021-09-01", "close": 0.205, "volume": 159363.0}, {"date": "2021-09-02", "close": 0.205, "volume": 76769.0}, {"date": "2021-09-03", "close": 0.2, "volume": 383340.0}, {"date": "2021-09-06", "close": 0.2, "volume": 74788.0}, {"date": "2021-09-07", "close": 0.195, "volume": 211737.0}, {"date": "2021-09-08", "close": 0.19, "volume": 141058.0}, {"date": "2021-09-09", "close": 0.19, "volume": 238364.0}, {"date": "2021-09-10", "close": 0.19, "volume": 507184.0}, {"date": "2021-09-13", "close": 0.185, "volume": 282791.0}, {"date": "2021-09-14", "close": 0.185, "volume": 226751.0}, {"date": "2021-09-15", "close": 0.185, "volume": 66463.0}, {"date": "2021-09-16", "close": 0.185, "volume": 19000.0}, {"date": "2021-09-17", "close": 0.19, "volume": 127088.0}, {"date": "2021-09-20", "close": 0.19, "volume": 20067.0}, {"date": "2021-09-21", "close": 0.195, "volume": 307042.0}, {"date": "2021-09-22", "close": 0.195, "volume": 390633.0}, {"date": "2021-09-23", "close": 0.195, "volume": 366797.0}, {"date": "2021-09-24", "close": 0.1975, "volume": 175898.0}, {"date": "2021-09-27", "close": 0.2, "volume": 233582.0}, {"date": "2021-09-28", "close": 0.195, "volume": 86196.0}, {"date": "2021-09-29", "close": 0.185, "volume": 682539.0}, {"date": "2021-09-30", "close": 0.18, "volume": 460646.0}, {"date": "2021-10-01", "close": 0.18, "volume": 361974.0}, {"date": "2021-10-04", "close": 0.1775, "volume": 83672.0}, {"date": "2021-10-05", "close": 0.175, "volume": 30494.0}, {"date": "2021-10-06", "close": 0.17, "volume": 332514.0}, {"date": "2021-10-07", "close": 0.17, "volume": 241334.0}, {"date": "2021-10-08", "close": 0.17, "volume": 121775.0}, {"date": "2021-10-11", "close": 0.17, "volume": 344736.0}, {"date": "2021-10-12", "close": 0.18, "volume": 1030763.0}, {"date": "2021-10-13", "close": 0.165, "volume": 907806.0}, {"date": "2021-10-14", "close": 0.17, "volume": 254482.0}, {"date": "2021-10-15", "close": 0.17, "volume": 262237.0}, {"date": "2021-10-18", "close": 0.165, "volume": 133397.0}, {"date": "2021-10-19", "close": 0.175, "volume": 554409.0}, {"date": "2021-10-20", "close": 0.1825, "volume": 561299.0}, {"date": "2021-10-21", "close": 0.18, "volume": 243378.0}, {"date": "2021-10-22", "close": 0.195, "volume": 625240.0}, {"date": "2021-10-25", "close": 0.195, "volume": 1219098.0}, {"date": "2021-10-26", "close": 0.2, "volume": 683804.0}, {"date": "2021-10-27", "close": 0.21, "volume": 191510.0}, {"date": "2021-10-28", "close": 0.2, "volume": 281649.0}, {"date": "2021-10-29", "close": 0.2, "volume": 69199.0}, {"date": "2021-11-01", "close": 0.195, "volume": 180808.0}, {"date": "2021-11-02", "close": 0.195, "volume": 16095.0}, {"date": "2021-11-03", "close": 0.195, "volume": 100303.0}, {"date": "2021-11-04", "close": 0.195, "volume": 834818.0}, {"date": "2021-11-05", "close": 0.195, "volume": 233083.0}, {"date": "2021-11-08", "close": 0.2, "volume": 160252.0}, {"date": "2021-11-09", "close": 0.2, "volume": 500000.0}, {"date": "2021-11-10", "close": 0.195, "volume": 1798.0}, {"date": "2021-11-11", "close": 0.2, "volume": 62890.0}, {"date": "2021-11-12", "close": 0.195, "volume": 35007.0}, {"date": "2021-11-15", "close": 0.195, "volume": 109363.0}, {"date": "2021-11-16", "close": 0.195, "volume": 83873.0}, {"date": "2021-11-17", "close": 0.185, "volume": 357086.0}, {"date": "2021-11-18", "close": 0.185, "volume": 50355.0}, {"date": "2021-11-19", "close": 0.2, "volume": 790032.0}, {"date": "2021-11-22", "close": 0.185, "volume": 82299.0}, {"date": "2021-11-23", "close": 0.18, "volume": 375453.0}, {"date": "2021-11-24", "close": 0.2, "volume": 388385.0}, {"date": "2021-11-25", "close": 0.2, "volume": 10734.0}, {"date": "2021-11-26", "close": 0.195, "volume": 221974.0}, {"date": "2021-11-29", "close": 0.185, "volume": 366182.0}, {"date": "2021-11-30", "close": 0.185, "volume": 146648.0}, {"date": "2021-12-01", "close": 0.18, "volume": 140730.0}, {"date": "2021-12-02", "close": 0.19, "volume": 50247.0}, {"date": "2021-12-03", "close": 0.185, "volume": 28971.0}, {"date": "2021-12-06", "close": 0.18, "volume": 129872.0}, {"date": "2021-12-07", "close": 0.18, "volume": 242700.0}, {"date": "2021-12-08", "close": 0.18, "volume": 110302.0}, {"date": "2021-12-09", "close": 0.18, "volume": 4104.0}, {"date": "2021-12-10", "close": 0.18, "volume": 165615.0}, {"date": "2021-12-13", "close": 0.18, "volume": 117806.0}, {"date": "2021-12-14", "close": 0.18, "volume": 541642.0}, {"date": "2021-12-15", "close": 0.17, "volume": 99637.0}, {"date": "2021-12-16", "close": 0.165, "volume": 578831.0}, {"date": "2021-12-17", "close": 0.165, "volume": 36946.0}, {"date": "2021-12-20", "close": 0.17, "volume": 315245.0}, {"date": "2021-12-21", "close": 0.15, "volume": 65692.0}, {"date": "2021-12-22", "close": 0.15, "volume": 2134.0}, {"date": "2021-12-23", "close": 0.17, "volume": 93308.0}, {"date": "2021-12-24", "close": 0.16, "volume": 13200.0}, {"date": "2021-12-29", "close": 0.165, "volume": 83787.0}, {"date": "2021-12-30", "close": 0.165, "volume": 36161.0}, {"date": "2021-12-31", "close": 0.165, "volume": 48039.0}, {"date": "2022-01-04", "close": 0.17, "volume": 220389.0}, {"date": "2022-01-05", "close": 0.165, "volume": 46778.0}, {"date": "2022-01-06", "close": 0.17, "volume": 70789.0}, {"date": "2022-01-07", "close": 0.17, "volume": 109080.0}, {"date": "2022-01-10", "close": 0.17, "volume": 65322.0}, {"date": "2022-01-11", "close": 0.18, "volume": 47632.0}, {"date": "2022-01-12", "close": 0.18, "volume": 80803.0}, {"date": "2022-01-13", "close": 0.175, "volume": 27102.0}, {"date": "2022-01-14", "close": 0.17, "volume": 96242.0}, {"date": "2022-01-17", "close": 0.165, "volume": 472880.0}, {"date": "2022-01-18", "close": 0.165, "volume": 2001.0}, {"date": "2022-01-19", "close": 0.17, "volume": 102165.0}, {"date": "2022-01-20", "close": 0.165, "volume": 62176.0}, {"date": "2022-01-21", "close": 0.165, "volume": 281200.0}, {"date": "2022-01-24", "close": 0.165, "volume": 315569.0}, {"date": "2022-01-25", "close": 0.165, "volume": 270576.0}, {"date": "2022-01-27", "close": 0.165, "volume": 399023.0}, {"date": "2022-01-28", "close": 0.17, "volume": 8155.0}, {"date": "2022-01-31", "close": 0.17, "volume": 36731.0}, {"date": "2022-02-01", "close": 0.16, "volume": 297179.0}, {"date": "2022-02-02", "close": 0.16, "volume": 997974.0}, {"date": "2022-02-03", "close": 0.155, "volume": 82906.0}, {"date": "2022-02-04", "close": 0.15, "volume": 48201.0}, {"date": "2022-02-07", "close": 0.15, "volume": 185724.0}, {"date": "2022-02-08", "close": 0.165, "volume": 282185.0}, {"date": "2022-02-09", "close": 0.16, "volume": 22000.0}, {"date": "2022-02-11", "close": 0.16, "volume": 52147.0}, {"date": "2022-02-14", "close": 0.165, "volume": 36654.0}, {"date": "2022-02-15", "close": 0.16, "volume": 33774.0}, {"date": "2022-02-16", "close": 0.145, "volume": 1623866.0}, {"date": "2022-02-17", "close": 0.125, "volume": 825115.0}, {"date": "2022-02-18", "close": 0.13, "volume": 535954.0}, {"date": "2022-02-21", "close": 0.13, "volume": 192278.0}, {"date": "2022-02-22", "close": 0.135, "volume": 153170.0}, {"date": "2022-02-23", "close": 0.135, "volume": 3084.0}, {"date": "2022-02-24", "close": 0.13, "volume": 271770.0}, {"date": "2022-02-25", "close": 0.13, "volume": 40815.0}, {"date": "2022-02-28", "close": 0.125, "volume": 142952.0}, {"date": "2022-03-01", "close": 0.13, "volume": 193652.0}, {"date": "2022-03-02", "close": 0.12, "volume": 257736.0}, {"date": "2022-03-03", "close": 0.125, "volume": 59456.0}, {"date": "2022-03-04", "close": 0.12, "volume": 104447.0}, {"date": "2022-03-07", "close": 0.12, "volume": 101604.0}, {"date": "2022-03-08", "close": 0.115, "volume": 79714.0}, {"date": "2022-03-09", "close": 0.12, "volume": 197774.0}, {"date": "2022-03-10", "close": 0.125, "volume": 327402.0}, {"date": "2022-03-11", "close": 0.125, "volume": 16845.0}, {"date": "2022-03-14", "close": 0.12, "volume": 216339.0}, {"date": "2022-03-15", "close": 0.12, "volume": 37046.0}, {"date": "2022-03-16", "close": 0.12, "volume": 115201.0}, {"date": "2022-03-17", "close": 0.125, "volume": 24015.0}, {"date": "2022-03-18", "close": 0.13, "volume": 383612.0}, {"date": "2022-03-21", "close": 0.125, "volume": 24502.0}, {"date": "2022-03-22", "close": 0.125, "volume": 7500.0}, {"date": "2022-03-23", "close": 0.13, "volume": 40149.0}, {"date": "2022-03-24", "close": 0.12, "volume": 50000.0}, {"date": "2022-03-25", "close": 0.115, "volume": 455120.0}, {"date": "2022-03-28", "close": 0.115, "volume": 153899.0}, {"date": "2022-03-29", "close": 0.115, "volume": 50810.0}, {"date": "2022-03-30", "close": 0.11, "volume": 241794.0}, {"date": "2022-03-31", "close": 0.115, "volume": 83530.0}, {"date": "2022-04-01", "close": 0.115, "volume": 162139.0}, {"date": "2022-04-04", "close": 0.11, "volume": 142037.0}, {"date": "2022-04-05", "close": 0.11, "volume": 18752.0}, {"date": "2022-04-06", "close": 0.11, "volume": 54407.0}, {"date": "2022-04-07", "close": 0.105, "volume": 151903.0}, {"date": "2022-04-08", "close": 0.11, "volume": 17077.0}, {"date": "2022-04-11", "close": 0.11, "volume": 129785.0}, {"date": "2022-04-12", "close": 0.11, "volume": 43550.0}, {"date": "2022-04-13", "close": 0.1, "volume": 55891.0}, {"date": "2022-04-14", "close": 0.1025, "volume": 7769.0}, {"date": "2022-04-19", "close": 0.11, "volume": 173658.0}, {"date": "2022-04-20", "close": 0.11, "volume": 54818.0}, {"date": "2022-04-21", "close": 0.115, "volume": 81846.0}, {"date": "2022-04-26", "close": 0.105, "volume": 139496.0}, {"date": "2022-04-27", "close": 0.105, "volume": 155648.0}, {"date": "2022-04-28", "close": 0.1, "volume": 10000.0}, {"date": "2022-04-29", "close": 0.105, "volume": 49533.0}, {"date": "2022-05-02", "close": 0.1, "volume": 111483.0}, {"date": "2022-05-03", "close": 0.1, "volume": 55555.0}, {"date": "2022-05-04", "close": 0.1, "volume": 177000.0}, {"date": "2022-05-09", "close": 0.105, "volume": 262916.0}, {"date": "2022-05-10", "close": 0.1, "volume": 388399.0}, {"date": "2022-05-11", "close": 0.095, "volume": 166782.0}, {"date": "2022-05-12", "close": 0.09, "volume": 285185.0}, {"date": "2022-05-13", "close": 0.087, "volume": 20649.0}, {"date": "2022-05-16", "close": 0.088, "volume": 54992.0}, {"date": "2022-05-17", "close": 0.097, "volume": 234526.0}, {"date": "2022-05-18", "close": 0.098, "volume": 150736.0}, {"date": "2022-05-19", "close": 0.098, "volume": 52259.0}, {"date": "2022-05-20", "close": 0.097, "volume": 124066.0}, {"date": "2022-05-23", "close": 0.099, "volume": 183268.0}, {"date": "2022-05-24", "close": 0.097, "volume": 420415.0}, {"date": "2022-05-25", "close": 0.093, "volume": 119324.0}, {"date": "2022-05-26", "close": 0.094, "volume": 3010.0}, {"date": "2022-05-27", "close": 0.091, "volume": 121682.0}, {"date": "2022-05-31", "close": 0.097, "volume": 87000.0}, {"date": "2022-06-01", "close": 0.098, "volume": 64946.0}, {"date": "2022-06-02", "close": 0.091, "volume": 116700.0}, {"date": "2022-06-06", "close": 0.09, "volume": 204592.0}, {"date": "2022-06-07", "close": 0.08, "volume": 551433.0}, {"date": "2022-06-08", "close": 0.08, "volume": 248870.0}, {"date": "2022-06-09", "close": 0.078, "volume": 87627.0}, {"date": "2022-06-10", "close": 0.075, "volume": 270819.0}, {"date": "2022-06-14", "close": 0.073, "volume": 407198.0}, {"date": "2022-06-15", "close": 0.068, "volume": 185976.0}, {"date": "2022-06-16", "close": 0.072, "volume": 275225.0}, {"date": "2022-06-17", "close": 0.07, "volume": 164212.0}, {"date": "2022-06-20", "close": 0.075, "volume": 153065.0}, {"date": "2022-06-21", "close": 0.073, "volume": 176861.0}, {"date": "2022-06-22", "close": 0.068, "volume": 410517.0}, {"date": "2022-06-23", "close": 0.062, "volume": 425582.0}, {"date": "2022-06-24", "close": 0.062, "volume": 582464.0}, {"date": "2022-06-27", "close": 0.06, "volume": 504933.0}, {"date": "2022-06-28", "close": 0.059, "volume": 486517.0}, {"date": "2022-06-29", "close": 0.062, "volume": 559598.0}, {"date": "2022-06-30", "close": 0.068, "volume": 858656.0}, {"date": "2022-07-01", "close": 0.077, "volume": 117584.0}, {"date": "2022-07-05", "close": 0.077, "volume": 45000.0}, {"date": "2022-07-06", "close": 0.078, "volume": 52612.0}, {"date": "2022-07-07", "close": 0.078, "volume": 41844.0}, {"date": "2022-07-08", "close": 0.078, "volume": 11675.0}, {"date": "2022-07-11", "close": 0.07, "volume": 81451.0}, {"date": "2022-07-13", "close": 0.073, "volume": 68992.0}, {"date": "2022-07-14", "close": 0.075, "volume": 10347.0}, {"date": "2022-07-15", "close": 0.072, "volume": 11825.0}, {"date": "2022-07-18", "close": 0.073, "volume": 16081.0}, {"date": "2022-07-19", "close": 0.072, "volume": 72690.0}, {"date": "2022-07-20", "close": 0.078, "volume": 106155.0}, {"date": "2022-07-21", "close": 0.08, "volume": 21186.0}, {"date": "2022-07-22", "close": 0.078, "volume": 34574.0}, {"date": "2022-07-25", "close": 0.08, "volume": 2777.0}, {"date": "2022-07-26", "close": 0.089, "volume": 88761.0}, {"date": "2022-07-27", "close": 0.095, "volume": 295983.0}, {"date": "2022-07-28", "close": 0.095, "volume": 1284212.0}, {"date": "2022-07-29", "close": 0.092, "volume": 411559.0}, {"date": "2022-08-01", "close": 0.084, "volume": 328935.0}, {"date": "2022-08-02", "close": 0.085, "volume": 12960.0}, {"date": "2022-08-03", "close": 0.085, "volume": 57600.0}, {"date": "2022-08-04", "close": 0.085, "volume": 2065.0}, {"date": "2022-08-08", "close": 0.094, "volume": 12900.0}, {"date": "2022-08-09", "close": 0.09, "volume": 6000.0}, {"date": "2022-08-11", "close": 0.085, "volume": 116274.0}, {"date": "2022-08-12", "close": 0.085, "volume": 6700.0}, {"date": "2022-08-15", "close": 0.084, "volume": 106100.0}, {"date": "2022-08-17", "close": 0.084, "volume": 65484.0}, {"date": "2022-08-18", "close": 0.08, "volume": 279604.0}, {"date": "2022-08-19", "close": 0.08, "volume": 24226.0}, {"date": "2022-08-22", "close": 0.08, "volume": 962.0}, {"date": "2022-08-23", "close": 0.084, "volume": 37501.0}, {"date": "2022-08-24", "close": 0.08, "volume": 102860.0}, {"date": "2022-08-25", "close": 0.08, "volume": 20927.0}, {"date": "2022-08-26", "close": 0.078, "volume": 30000.0}, {"date": "2022-08-29", "close": 0.073, "volume": 43273.0}, {"date": "2022-08-30", "close": 0.07, "volume": 92955.0}, {"date": "2022-09-01", "close": 0.068, "volume": 950.0}, {"date": "2022-09-02", "close": 0.068, "volume": 13770.0}, {"date": "2022-09-05", "close": 0.065, "volume": 121052.0}, {"date": "2022-09-06", "close": 0.066, "volume": 105171.0}, {"date": "2022-09-07", "close": 0.065, "volume": 2130.0}, {"date": "2022-09-08", "close": 0.068, "volume": 39301.0}, {"date": "2022-09-09", "close": 0.065, "volume": 11514.0}, {"date": "2022-09-12", "close": 0.07, "volume": 9000.0}, {"date": "2022-09-13", "close": 0.079, "volume": 165972.0}, {"date": "2022-09-14", "close": 0.079, "volume": 25000.0}, {"date": "2022-09-19", "close": 0.066, "volume": 57658.0}, {"date": "2022-09-20", "close": 0.067, "volume": 94200.0}, {"date": "2022-09-21", "close": 0.07, "volume": 25934.0}, {"date": "2022-09-23", "close": 0.07, "volume": 59668.0}, {"date": "2022-09-26", "close": 0.07, "volume": 82900.0}, {"date": "2022-09-27", "close": 0.07, "volume": 7285.0}, {"date": "2022-09-28", "close": 0.067, "volume": 38865.0}, {"date": "2022-09-29", "close": 0.067, "volume": 4409.0}, {"date": "2022-10-03", "close": 0.07, "volume": 12333.0}, {"date": "2022-10-04", "close": 0.069, "volume": 560582.0}, {"date": "2022-10-05", "close": 0.065, "volume": 110844.0}, {"date": "2022-10-06", "close": 0.065, "volume": 227671.0}, {"date": "2022-10-07", "close": 0.065, "volume": 2048694.0}, {"date": "2022-10-10", "close": 0.065, "volume": 582258.0}, {"date": "2022-10-11", "close": 0.069, "volume": 48222.0}, {"date": "2022-10-14", "close": 0.065, "volume": 122463.0}, {"date": "2022-10-17", "close": 0.068, "volume": 40000.0}, {"date": "2022-10-18", "close": 0.072, "volume": 113827.0}, {"date": "2022-10-19", "close": 0.079, "volume": 62708.0}, {"date": "2022-10-20", "close": 0.075, "volume": 135178.0}, {"date": "2022-10-24", "close": 0.07, "volume": 209277.0}, {"date": "2022-10-25", "close": 0.07, "volume": 300000.0}, {"date": "2022-10-27", "close": 0.073, "volume": 6189.0}, {"date": "2022-10-28", "close": 0.07, "volume": 5714.0}, {"date": "2022-10-31", "close": 0.065, "volume": 77204.0}, {"date": "2022-11-01", "close": 0.067, "volume": 33053.0}, {"date": "2022-11-03", "close": 0.066, "volume": 2112.0}, {"date": "2022-11-08", "close": 0.066, "volume": 63814.0}, {"date": "2022-11-09", "close": 0.063, "volume": 817058.0}, {"date": "2022-11-15", "close": 0.062, "volume": 108427.0}, {"date": "2022-11-16", "close": 0.065, "volume": 52815.0}, {"date": "2022-11-17", "close": 0.066, "volume": 53986.0}, {"date": "2022-11-21", "close": 0.067, "volume": 317060.0}, {"date": "2022-11-22", "close": 0.067, "volume": 55266.0}, {"date": "2022-11-23", "close": 0.066, "volume": 156142.0}, {"date": "2022-11-24", "close": 0.061, "volume": 1960.0}, {"date": "2022-11-28", "close": 0.062, "volume": 63742.0}, {"date": "2022-11-30", "close": 0.061, "volume": 333542.0}, {"date": "2022-12-01", "close": 0.061, "volume": 1503.0}, {"date": "2022-12-02", "close": 0.058, "volume": 93014.0}, {"date": "2022-12-05", "close": 0.06, "volume": 337709.0}, {"date": "2022-12-06", "close": 0.058, "volume": 56609.0}, {"date": "2022-12-07", "close": 0.059, "volume": 186032.0}, {"date": "2022-12-08", "close": 0.06, "volume": 183123.0}, {"date": "2022-12-09", "close": 0.058, "volume": 31326.0}, {"date": "2022-12-12", "close": 0.058, "volume": 91113.0}, {"date": "2022-12-13", "close": 0.058, "volume": 54125.0}, {"date": "2022-12-14", "close": 0.059, "volume": 504203.0}, {"date": "2022-12-15", "close": 0.06, "volume": 51489.0}, {"date": "2022-12-16", "close": 0.06, "volume": 104956.0}, {"date": "2022-12-19", "close": 0.06, "volume": 5386.0}, {"date": "2022-12-20", "close": 0.059, "volume": 187439.0}, {"date": "2022-12-21", "close": 0.06, "volume": 500000.0}, {"date": "2022-12-23", "close": 0.059, "volume": 100422.0}, {"date": "2022-12-28", "close": 0.059, "volume": 64857.0}, {"date": "2022-12-29", "close": 0.058, "volume": 35858.0}, {"date": "2022-12-30", "close": 0.058, "volume": 193299.0}, {"date": "2023-01-03", "close": 0.058, "volume": 1250.0}, {"date": "2023-01-04", "close": 0.058, "volume": 12583.0}, {"date": "2023-01-09", "close": 0.059, "volume": 37705.0}, {"date": "2023-01-11", "close": 0.059, "volume": 2390.0}, {"date": "2023-01-12", "close": 0.059, "volume": 84000.0}, {"date": "2023-01-16", "close": 0.059, "volume": 84472.0}, {"date": "2023-01-17", "close": 0.06, "volume": 45000.0}, {"date": "2023-01-18", "close": 0.064, "volume": 972839.0}, {"date": "2023-01-19", "close": 0.065, "volume": 100000.0}, {"date": "2023-01-20", "close": 0.065, "volume": 5427.0}, {"date": "2023-01-23", "close": 0.065, "volume": 47614.0}, {"date": "2023-01-27", "close": 0.064, "volume": 103984.0}, {"date": "2023-01-30", "close": 0.065, "volume": 205181.0}, {"date": "2023-01-31", "close": 0.065, "volume": 39005.0}, {"date": "2023-02-03", "close": 0.07, "volume": 208472.0}, {"date": "2023-02-06", "close": 0.081, "volume": 316861.0}, {"date": "2023-02-07", "close": 0.077, "volume": 62000.0}, {"date": "2023-02-08", "close": 0.077, "volume": 1700.0}, {"date": "2023-02-10", "close": 0.072, "volume": 61313.0}, {"date": "2023-02-13", "close": 0.07, "volume": 59350.0}, {"date": "2023-02-15", "close": 0.072, "volume": 1309.0}, {"date": "2023-02-16", "close": 0.07, "volume": 726021.0}, {"date": "2023-02-17", "close": 0.066, "volume": 1354.0}, {"date": "2023-02-21", "close": 0.077, "volume": 222160.0}, {"date": "2023-02-23", "close": 0.075, "volume": 10000.0}, {"date": "2023-02-24", "close": 0.0705, "volume": 469835.0}, {"date": "2023-02-27", "close": 0.069, "volume": 30000.0}, {"date": "2023-03-01", "close": 0.067, "volume": 132984.0}, {"date": "2023-03-02", "close": 0.067, "volume": 93470.0}, {"date": "2023-03-03", "close": 0.066, "volume": 61098.0}, {"date": "2023-03-06", "close": 0.061, "volume": 98873.0}, {"date": "2023-03-07", "close": 0.06, "volume": 25643.0}, {"date": "2023-03-10", "close": 0.057, "volume": 82595.0}, {"date": "2023-03-14", "close": 0.057, "volume": 145834.0}, {"date": "2023-03-16", "close": 0.057, "volume": 146915.0}, {"date": "2023-03-20", "close": 0.06, "volume": 112497.0}, {"date": "2023-03-21", "close": 0.057, "volume": 141107.0}, {"date": "2023-03-22", "close": 0.058, "volume": 387399.0}, {"date": "2023-03-24", "close": 0.052, "volume": 7500.0}, {"date": "2023-03-27", "close": 0.052, "volume": 182000.0}, {"date": "2023-03-28", "close": 0.055, "volume": 12500.0}, {"date": "2023-03-29", "close": 0.056, "volume": 35714.0}, {"date": "2023-03-31", "close": 0.056, "volume": 251592.0}, {"date": "2023-04-03", "close": 0.057, "volume": 3508.0}, {"date": "2023-04-04", "close": 0.058, "volume": 48800.0}, {"date": "2023-04-05", "close": 0.056, "volume": 39050.0}, {"date": "2023-04-06", "close": 0.056, "volume": 2189.0}, {"date": "2023-04-11", "close": 0.056, "volume": 1369.0}, {"date": "2023-04-12", "close": 0.056, "volume": 33200.0}, {"date": "2023-04-14", "close": 0.057, "volume": 34200.0}, {"date": "2023-04-17", "close": 0.054, "volume": 7957.0}, {"date": "2023-04-18", "close": 0.054, "volume": 72942.0}, {"date": "2023-04-19", "close": 0.062, "volume": 314269.0}, {"date": "2023-04-20", "close": 0.062, "volume": 382992.0}, {"date": "2023-04-21", "close": 0.068, "volume": 69133.0}, {"date": "2023-04-26", "close": 0.061, "volume": 125827.0}, {"date": "2023-04-27", "close": 0.061, "volume": 182000.0}, {"date": "2023-04-28", "close": 0.061, "volume": 146619.0}, {"date": "2023-05-01", "close": 0.061, "volume": 59430.0}, {"date": "2023-05-03", "close": 0.061, "volume": 6023.0}, {"date": "2023-05-04", "close": 0.061, "volume": 10771.0}, {"date": "2023-05-05", "close": 0.065, "volume": 38258.0}, {"date": "2023-05-08", "close": 0.061, "volume": 14993.0}, {"date": "2023-05-09", "close": 0.062, "volume": 3186.0}, {"date": "2023-05-11", "close": 0.062, "volume": 20000.0}, {"date": "2023-05-12", "close": 0.062, "volume": 14488.0}, {"date": "2023-05-15", "close": 0.062, "volume": 14814.0}, {"date": "2023-05-16", "close": 0.06, "volume": 364795.0}, {"date": "2023-05-17", "close": 0.058, "volume": 21723.0}, {"date": "2023-05-18", "close": 0.058, "volume": 97500.0}, {"date": "2023-05-19", "close": 0.053, "volume": 434828.0}, {"date": "2023-05-22", "close": 0.055, "volume": 230454.0}, {"date": "2023-05-23", "close": 0.056, "volume": 201800.0}, {"date": "2023-05-24", "close": 0.055, "volume": 109614.0}, {"date": "2023-05-25", "close": 0.055, "volume": 11579.0}, {"date": "2023-05-26", "close": 0.058, "volume": 61999.0}, {"date": "2023-05-29", "close": 0.06, "volume": 126753.0}, {"date": "2023-05-31", "close": 0.06, "volume": 338955.0}, {"date": "2023-06-01", "close": 0.06, "volume": 57615.0}, {"date": "2023-06-02", "close": 0.058, "volume": 36466.0}, {"date": "2023-06-05", "close": 0.06, "volume": 166712.0}, {"date": "2023-06-06", "close": 0.058, "volume": 163400.0}, {"date": "2023-06-07", "close": 0.058, "volume": 170836.0}, {"date": "2023-06-08", "close": 0.059, "volume": 499.0}, {"date": "2023-06-13", "close": 0.06, "volume": 289734.0}, {"date": "2023-06-14", "close": 0.058, "volume": 429925.0}, {"date": "2023-06-15", "close": 0.058, "volume": 186887.0}, {"date": "2023-06-16", "close": 0.058, "volume": 208019.0}, {"date": "2023-06-19", "close": 0.056, "volume": 42328.0}, {"date": "2023-06-20", "close": 0.055, "volume": 262547.0}, {"date": "2023-06-21", "close": 0.054, "volume": 203931.0}, {"date": "2023-06-22", "close": 0.057, "volume": 91735.0}, {"date": "2023-06-23", "close": 0.058, "volume": 141552.0}, {"date": "2023-06-26", "close": 0.055, "volume": 95000.0}, {"date": "2023-06-27", "close": 0.056, "volume": 707456.0}, {"date": "2023-06-28", "close": 0.052, "volume": 99465.0}, {"date": "2023-06-29", "close": 0.055, "volume": 234864.0}, {"date": "2023-06-30", "close": 0.052, "volume": 155401.0}, {"date": "2023-07-03", "close": 0.052, "volume": 11000.0}, {"date": "2023-07-04", "close": 0.052, "volume": 5000.0}, {"date": "2023-07-06", "close": 0.06, "volume": 181622.0}, {"date": "2023-07-07", "close": 0.064, "volume": 704215.0}, {"date": "2023-07-10", "close": 0.06, "volume": 237815.0}, {"date": "2023-07-14", "close": 0.06, "volume": 4000.0}, {"date": "2023-07-17", "close": 0.06, "volume": 6772.0}, {"date": "2023-07-18", "close": 0.061, "volume": 142700.0}, {"date": "2023-07-19", "close": 0.061, "volume": 70499.0}, {"date": "2023-07-20", "close": 0.06, "volume": 15000.0}, {"date": "2023-07-21", "close": 0.06, "volume": 101563.0}, {"date": "2023-07-24", "close": 0.062, "volume": 152825.0}, {"date": "2023-07-26", "close": 0.062, "volume": 678.0}, {"date": "2023-07-27", "close": 0.062, "volume": 5700.0}, {"date": "2023-07-28", "close": 0.063, "volume": 2132.0}, {"date": "2023-07-31", "close": 0.063, "volume": 23400.0}, {"date": "2023-08-01", "close": 0.063, "volume": 42277.0}, {"date": "2023-08-07", "close": 0.063, "volume": 37446.0}, {"date": "2023-08-09", "close": 0.062, "volume": 55619.0}, {"date": "2023-08-14", "close": 0.062, "volume": 47033.0}, {"date": "2023-08-16", "close": 0.06, "volume": 43467.0}, {"date": "2023-08-17", "close": 0.054, "volume": 10000.0}, {"date": "2023-08-18", "close": 0.06, "volume": 17500.0}, {"date": "2023-08-21", "close": 0.052, "volume": 72367.0}, {"date": "2023-08-22", "close": 0.053, "volume": 25000.0}, {"date": "2023-08-23", "close": 0.053, "volume": 2400.0}, {"date": "2023-08-24", "close": 0.053, "volume": 1000.0}, {"date": "2023-08-25", "close": 0.055, "volume": 18496.0}, {"date": "2023-08-28", "close": 0.054, "volume": 85555.0}, {"date": "2023-08-29", "close": 0.054, "volume": 23750.0}, {"date": "2023-08-30", "close": 0.053, "volume": 120699.0}, {"date": "2023-08-31", "close": 0.053, "volume": 95243.0}, {"date": "2023-09-01", "close": 0.052, "volume": 61625.0}, {"date": "2023-09-04", "close": 0.052, "volume": 2702.0}, {"date": "2023-09-05", "close": 0.051, "volume": 26347.0}, {"date": "2023-09-06", "close": 0.051, "volume": 10000.0}, {"date": "2023-09-07", "close": 0.063, "volume": 49979.0}, {"date": "2023-09-11", "close": 0.059, "volume": 68136.0}, {"date": "2023-09-15", "close": 0.052, "volume": 800.0}, {"date": "2023-09-18", "close": 0.053, "volume": 3134.0}, {"date": "2023-09-19", "close": 0.056, "volume": 85174.0}, {"date": "2023-09-20", "close": 0.056, "volume": 11000.0}, {"date": "2023-09-21", "close": 0.056, "volume": 13500.0}, {"date": "2023-09-22", "close": 0.053, "volume": 45089.0}, {"date": "2023-09-25", "close": 0.052, "volume": 3636.0}, {"date": "2023-09-27", "close": 0.052, "volume": 24913.0}, {"date": "2023-09-29", "close": 0.051, "volume": 7291.0}, {"date": "2023-10-02", "close": 0.051, "volume": 32109.0}, {"date": "2023-10-03", "close": 0.051, "volume": 5605.0}, {"date": "2023-10-04", "close": 0.051, "volume": 22000.0}, {"date": "2023-10-05", "close": 0.051, "volume": 1500.0}, {"date": "2023-10-06", "close": 0.051, "volume": 117148.0}, {"date": "2023-10-10", "close": 0.052, "volume": 12000.0}, {"date": "2023-10-11", "close": 0.05, "volume": 173300.0}, {"date": "2023-10-16", "close": 0.056, "volume": 30760.0}, {"date": "2023-10-17", "close": 0.053, "volume": 2000.0}, {"date": "2023-10-19", "close": 0.052, "volume": 625.0}, {"date": "2023-10-25", "close": 0.057, "volume": 77291.0}, {"date": "2023-10-26", "close": 0.058, "volume": 85600.0}, {"date": "2023-10-27", "close": 0.053, "volume": 13400.0}, {"date": "2023-10-30", "close": 0.053, "volume": 9850.0}, {"date": "2023-10-31", "close": 0.058, "volume": 132672.0}, {"date": "2023-11-01", "close": 0.055, "volume": 69685.0}, {"date": "2023-11-02", "close": 0.053, "volume": 110041.0}, {"date": "2023-11-03", "close": 0.053, "volume": 63365.0}, {"date": "2023-11-08", "close": 0.054, "volume": 10200.0}, {"date": "2023-11-09", "close": 0.053, "volume": 151500.0}, {"date": "2023-11-13", "close": 0.054, "volume": 128257.0}, {"date": "2023-11-14", "close": 0.054, "volume": 31000.0}, {"date": "2023-11-17", "close": 0.053, "volume": 88162.0}, {"date": "2023-11-22", "close": 0.053, "volume": 14000.0}, {"date": "2023-11-23", "close": 0.053, "volume": 65586.0}, {"date": "2023-11-27", "close": 0.053, "volume": 3022.0}, {"date": "2023-11-29", "close": 0.047, "volume": 227577.0}, {"date": "2023-11-30", "close": 0.05, "volume": 8000.0}, {"date": "2023-12-01", "close": 0.054, "volume": 1842.0}, {"date": "2023-12-05", "close": 0.048, "volume": 2666.0}, {"date": "2023-12-06", "close": 0.049, "volume": 5000.0}, {"date": "2023-12-08", "close": 0.054, "volume": 255700.0}, {"date": "2023-12-13", "close": 0.051, "volume": 10000.0}, {"date": "2023-12-14", "close": 0.049, "volume": 339284.0}, {"date": "2023-12-15", "close": 0.05, "volume": 40500.0}, {"date": "2023-12-19", "close": 0.051, "volume": 15000.0}, {"date": "2023-12-20", "close": 0.051, "volume": 14000.0}, {"date": "2023-12-22", "close": 0.051, "volume": 30570.0}, {"date": "2023-12-27", "close": 0.051, "volume": 15800.0}, {"date": "2023-12-28", "close": 0.05, "volume": 13572.0}, {"date": "2024-01-02", "close": 0.05, "volume": 16292.0}, {"date": "2024-01-04", "close": 0.05, "volume": 5374.0}, {"date": "2024-01-05", "close": 0.053, "volume": 208303.0}, {"date": "2024-01-08", "close": 0.054, "volume": 10000.0}, {"date": "2024-01-09", "close": 0.054, "volume": 32250.0}, {"date": "2024-01-10", "close": 0.052, "volume": 75950.0}, {"date": "2024-01-12", "close": 0.052, "volume": 14050.0}, {"date": "2024-01-15", "close": 0.053, "volume": 48321.0}, {"date": "2024-01-16", "close": 0.051, "volume": 71679.0}, {"date": "2024-01-18", "close": 0.0505, "volume": 121945.0}, {"date": "2024-01-19", "close": 0.05, "volume": 4877.0}, {"date": "2024-01-22", "close": 0.051, "volume": 323908.0}, {"date": "2024-01-23", "close": 0.051, "volume": 17090.0}, {"date": "2024-01-24", "close": 0.05, "volume": 579676.0}, {"date": "2024-01-25", "close": 0.05, "volume": 20000.0}, {"date": "2024-01-29", "close": 0.051, "volume": 14030.0}, {"date": "2024-01-30", "close": 0.052, "volume": 9000.0}, {"date": "2024-01-31", "close": 0.05, "volume": 326842.0}, {"date": "2024-02-01", "close": 0.05, "volume": 179317.0}, {"date": "2024-02-02", "close": 0.05, "volume": 37107.0}, {"date": "2024-02-05", "close": 0.049, "volume": 52000.0}, {"date": "2024-02-06", "close": 0.049, "volume": 145601.0}, {"date": "2024-02-07", "close": 0.048, "volume": 4300.0}, {"date": "2024-02-08", "close": 0.049, "volume": 110720.0}, {"date": "2024-02-12", "close": 0.049, "volume": 117170.0}, {"date": "2024-02-13", "close": 0.049, "volume": 67610.0}, {"date": "2024-02-14", "close": 0.048, "volume": 16000.0}, {"date": "2024-02-15", "close": 0.048, "volume": 247754.0}, {"date": "2024-02-20", "close": 0.052, "volume": 503944.0}, {"date": "2024-02-21", "close": 0.05, "volume": 23041.0}, {"date": "2024-02-22", "close": 0.05, "volume": 9900.0}, {"date": "2024-02-23", "close": 0.053, "volume": 170000.0}, {"date": "2024-02-27", "close": 0.054, "volume": 27777.0}, {"date": "2024-02-28", "close": 0.051, "volume": 54444.0}, {"date": "2024-02-29", "close": 0.051, "volume": 4274.0}, {"date": "2024-03-01", "close": 0.053, "volume": 136265.0}, {"date": "2024-03-04", "close": 0.053, "volume": 18000.0}, {"date": "2024-03-05", "close": 0.051, "volume": 4236.0}, {"date": "2024-03-06", "close": 0.051, "volume": 36544.0}, {"date": "2024-03-08", "close": 0.05, "volume": 9000.0}, {"date": "2024-03-11", "close": 0.054, "volume": 162471.0}, {"date": "2024-03-14", "close": 0.052, "volume": 50540.0}, {"date": "2024-03-15", "close": 0.052, "volume": 95000.0}, {"date": "2024-03-18", "close": 0.055, "volume": 88189.0}, {"date": "2024-03-19", "close": 0.058, "volume": 164909.0}, {"date": "2024-03-20", "close": 0.057, "volume": 19098.0}, {"date": "2024-03-21", "close": 0.066, "volume": 275923.0}, {"date": "2024-03-22", "close": 0.064, "volume": 68959.0}, {"date": "2024-03-25", "close": 0.066, "volume": 66526.0}, {"date": "2024-03-26", "close": 0.066, "volume": 107157.0}, {"date": "2024-03-27", "close": 0.064, "volume": 220992.0}, {"date": "2024-03-28", "close": 0.066, "volume": 15219.0}, {"date": "2024-04-02", "close": 0.068, "volume": 170388.0}, {"date": "2024-04-03", "close": 0.072, "volume": 106796.0}, {"date": "2024-04-04", "close": 0.076, "volume": 601434.0}, {"date": "2024-04-05", "close": 0.08, "volume": 206903.0}, {"date": "2024-04-08", "close": 0.082, "volume": 71790.0}, {"date": "2024-04-09", "close": 0.086, "volume": 153588.0}, {"date": "2024-04-10", "close": 0.091, "volume": 179157.0}, {"date": "2024-04-11", "close": 0.095, "volume": 422065.0}, {"date": "2024-04-12", "close": 0.097, "volume": 148965.0}, {"date": "2024-04-15", "close": 0.096, "volume": 216316.0}, {"date": "2024-04-16", "close": 0.094, "volume": 62761.0}, {"date": "2024-04-17", "close": 0.093, "volume": 630.0}, {"date": "2024-04-18", "close": 0.082, "volume": 214693.0}, {"date": "2024-04-19", "close": 0.075, "volume": 254528.0}, {"date": "2024-04-22", "close": 0.075, "volume": 87323.0}, {"date": "2024-04-23", "close": 0.076, "volume": 53707.0}, {"date": "2024-04-24", "close": 0.08, "volume": 3350.0}, {"date": "2024-04-26", "close": 0.089, "volume": 241109.0}, {"date": "2024-04-29", "close": 0.09, "volume": 24000.0}, {"date": "2024-04-30", "close": 0.089, "volume": 40600.0}, {"date": "2024-05-03", "close": 0.081, "volume": 152344.0}, {"date": "2024-05-06", "close": 0.08, "volume": 58016.0}, {"date": "2024-05-07", "close": 0.08, "volume": 30000.0}, {"date": "2024-05-10", "close": 0.08, "volume": 81294.0}, {"date": "2024-05-13", "close": 0.085, "volume": 119227.0}, {"date": "2024-05-14", "close": 0.08, "volume": 2052.0}, {"date": "2024-05-15", "close": 0.08, "volume": 35530.0}, {"date": "2024-05-16", "close": 0.08, "volume": 26000.0}, {"date": "2024-05-17", "close": 0.079, "volume": 56137.0}, {"date": "2024-05-20", "close": 0.078, "volume": 19743.0}, {"date": "2024-05-22", "close": 0.078, "volume": 55826.0}, {"date": "2024-05-23", "close": 0.079, "volume": 20000.0}, {"date": "2024-05-24", "close": 0.077, "volume": 21390.0}, {"date": "2024-05-27", "close": 0.077, "volume": 75000.0}, {"date": "2024-05-28", "close": 0.077, "volume": 24874.0}, {"date": "2024-05-29", "close": 0.082, "volume": 338553.0}, {"date": "2024-05-30", "close": 0.082, "volume": 11647.0}, {"date": "2024-05-31", "close": 0.081, "volume": 22000.0}, {"date": "2024-06-03", "close": 0.083, "volume": 61619.0}, {"date": "2024-06-04", "close": 0.083, "volume": 9051.0}, {"date": "2024-06-05", "close": 0.082, "volume": 98231.0}, {"date": "2024-06-06", "close": 0.083, "volume": 12000.0}, {"date": "2024-06-07", "close": 0.084, "volume": 145030.0}, {"date": "2024-06-11", "close": 0.081, "volume": 248547.0}, {"date": "2024-06-12", "close": 0.079, "volume": 190229.0}, {"date": "2024-06-13", "close": 0.075, "volume": 249152.0}, {"date": "2024-06-14", "close": 0.074, "volume": 46200.0}, {"date": "2024-06-17", "close": 0.074, "volume": 30506.0}, {"date": "2024-06-18", "close": 0.074, "volume": 110256.0}, {"date": "2024-06-19", "close": 0.074, "volume": 41455.0}, {"date": "2024-06-20", "close": 0.074, "volume": 19631.0}, {"date": "2024-06-21", "close": 0.072, "volume": 314843.0}, {"date": "2024-06-24", "close": 0.073, "volume": 15832.0}, {"date": "2024-06-25", "close": 0.071, "volume": 210573.0}, {"date": "2024-06-26", "close": 0.071, "volume": 41900.0}, {"date": "2024-06-27", "close": 0.071, "volume": 13900.0}, {"date": "2024-06-28", "close": 0.068, "volume": 323888.0}, {"date": "2024-07-01", "close": 0.064, "volume": 285015.0}, {"date": "2024-07-02", "close": 0.066, "volume": 24834.0}, {"date": "2024-07-03", "close": 0.066, "volume": 5119.0}, {"date": "2024-07-04", "close": 0.066, "volume": 96055.0}, {"date": "2024-07-05", "close": 0.067, "volume": 50830.0}, {"date": "2024-07-08", "close": 0.068, "volume": 105061.0}, {"date": "2024-07-09", "close": 0.071, "volume": 81380.0}, {"date": "2024-07-10", "close": 0.068, "volume": 1000.0}, {"date": "2024-07-11", "close": 0.069, "volume": 18927.0}, {"date": "2024-07-12", "close": 0.072, "volume": 6749.0}, {"date": "2024-07-15", "close": 0.071, "volume": 6700.0}, {"date": "2024-07-16", "close": 0.1, "volume": 248443.0}, {"date": "2024-07-17", "close": 0.09, "volume": 737.0}, {"date": "2024-07-18", "close": 0.088, "volume": 1326277.0}, {"date": "2024-07-19", "close": 0.088, "volume": 119.0}, {"date": "2024-07-22", "close": 0.08, "volume": 108954.0}, {"date": "2024-07-24", "close": 0.078, "volume": 100718.0}, {"date": "2024-07-25", "close": 0.08, "volume": 190000.0}, {"date": "2024-07-26", "close": 0.08, "volume": 156390.0}, {"date": "2024-07-29", "close": 0.08, "volume": 9543.0}, {"date": "2024-07-30", "close": 0.079, "volume": 26095.0}, {"date": "2024-07-31", "close": 0.077, "volume": 9862.0}, {"date": "2024-08-01", "close": 0.075, "volume": 99436.0}, {"date": "2024-08-05", "close": 0.077, "volume": 7000.0}, {"date": "2024-08-06", "close": 0.075, "volume": 64500.0}, {"date": "2024-08-07", "close": 0.075, "volume": 714.0}, {"date": "2024-08-08", "close": 0.075, "volume": 239126.0}, {"date": "2024-08-09", "close": 0.075, "volume": 224200.0}, {"date": "2024-08-12", "close": 0.073, "volume": 63302.0}, {"date": "2024-08-13", "close": 0.073, "volume": 88735.0}, {"date": "2024-08-16", "close": 0.073, "volume": 4344.0}, {"date": "2024-08-19", "close": 0.073, "volume": 68494.0}, {"date": "2024-08-20", "close": 0.073, "volume": 115753.0}, {"date": "2024-08-21", "close": 0.073, "volume": 424528.0}, {"date": "2024-08-22", "close": 0.073, "volume": 343333.0}, {"date": "2024-08-26", "close": 0.075, "volume": 156101.0}, {"date": "2024-08-27", "close": 0.07, "volume": 209561.0}, {"date": "2024-08-28", "close": 0.07, "volume": 20000.0}, {"date": "2024-08-29", "close": 0.069, "volume": 91797.0}, {"date": "2024-08-30", "close": 0.072, "volume": 7038.0}, {"date": "2024-09-04", "close": 0.063, "volume": 340263.0}, {"date": "2024-09-05", "close": 0.063, "volume": 326735.0}, {"date": "2024-09-06", "close": 0.064, "volume": 26707.0}, {"date": "2024-09-09", "close": 0.063, "volume": 149300.0}, {"date": "2024-09-13", "close": 0.064, "volume": 16061.0}, {"date": "2024-09-16", "close": 0.065, "volume": 10000.0}, {"date": "2024-09-17", "close": 0.066, "volume": 13406.0}, {"date": "2024-09-18", "close": 0.066, "volume": 18948.0}, {"date": "2024-09-19", "close": 0.067, "volume": 6000.0}, {"date": "2024-09-23", "close": 0.07, "volume": 62122.0}, {"date": "2024-09-24", "close": 0.081, "volume": 653808.0}, {"date": "2024-09-25", "close": 0.083, "volume": 206910.0}, {"date": "2024-09-26", "close": 0.083, "volume": 109771.0}, {"date": "2024-09-27", "close": 0.083, "volume": 63443.0}, {"date": "2024-09-30", "close": 0.087, "volume": 165106.0}, {"date": "2024-10-01", "close": 0.09, "volume": 511280.0}, {"date": "2024-10-02", "close": 0.098, "volume": 152626.0}, {"date": "2024-10-03", "close": 0.096, "volume": 18419.0}, {"date": "2024-10-04", "close": 0.09, "volume": 206216.0}, {"date": "2024-10-07", "close": 0.09, "volume": 13913.0}, {"date": "2024-10-08", "close": 0.089, "volume": 377319.0}, {"date": "2024-10-09", "close": 0.09, "volume": 5666.0}, {"date": "2024-10-11", "close": 0.09, "volume": 264495.0}, {"date": "2024-10-14", "close": 0.096, "volume": 162600.0}, {"date": "2024-10-15", "close": 0.096, "volume": 112060.0}, {"date": "2024-10-16", "close": 0.098, "volume": 228968.0}, {"date": "2024-10-17", "close": 0.099, "volume": 24088.0}, {"date": "2024-10-18", "close": 0.099, "volume": 25000.0}, {"date": "2024-10-21", "close": 0.11, "volume": 217774.0}, {"date": "2024-10-22", "close": 0.12, "volume": 319463.0}, {"date": "2024-10-23", "close": 0.12, "volume": 117538.0}, {"date": "2024-10-24", "close": 0.125, "volume": 111939.0}, {"date": "2024-10-25", "close": 0.135, "volume": 275419.0}, {"date": "2024-10-28", "close": 0.135, "volume": 376877.0}, {"date": "2024-10-29", "close": 0.135, "volume": 75.0}, {"date": "2024-10-30", "close": 0.13, "volume": 48388.0}, {"date": "2024-10-31", "close": 0.13, "volume": 24230.0}, {"date": "2024-11-01", "close": 0.115, "volume": 100000.0}, {"date": "2024-11-04", "close": 0.115, "volume": 57833.0}, {"date": "2024-11-05", "close": 0.115, "volume": 13.0}, {"date": "2024-11-06", "close": 0.12, "volume": 104219.0}, {"date": "2024-11-07", "close": 0.115, "volume": 79000.0}, {"date": "2024-11-08", "close": 0.11, "volume": 291283.0}, {"date": "2024-11-11", "close": 0.115, "volume": 33662.0}, {"date": "2024-11-12", "close": 0.115, "volume": 4746.0}, {"date": "2024-11-13", "close": 0.115, "volume": 918.0}, {"date": "2024-11-14", "close": 0.11, "volume": 56300.0}, {"date": "2024-11-15", "close": 0.115, "volume": 7458.0}, {"date": "2024-11-18", "close": 0.12, "volume": 21749.0}, {"date": "2024-11-19", "close": 0.115, "volume": 2608.0}, {"date": "2024-11-20", "close": 0.115, "volume": 77158.0}, {"date": "2024-11-21", "close": 0.11, "volume": 5000.0}, {"date": "2024-11-25", "close": 0.115, "volume": 90233.0}, {"date": "2024-11-26", "close": 0.115, "volume": 31427.0}, {"date": "2024-11-27", "close": 0.12, "volume": 65205.0}, {"date": "2024-11-28", "close": 0.12, "volume": 189950.0}, {"date": "2024-11-29", "close": 0.115, "volume": 169631.0}, {"date": "2024-12-02", "close": 0.115, "volume": 50010.0}, {"date": "2024-12-03", "close": 0.115, "volume": 77081.0}, {"date": "2024-12-04", "close": 0.11, "volume": 51346.0}, {"date": "2024-12-05", "close": 0.11, "volume": 155132.0}, {"date": "2024-12-06", "close": 0.115, "volume": 99923.0}, {"date": "2024-12-09", "close": 0.115, "volume": 130342.0}, {"date": "2024-12-10", "close": 0.115, "volume": 47422.0}, {"date": "2024-12-11", "close": 0.11, "volume": 2487.0}, {"date": "2024-12-12", "close": 0.125, "volume": 265839.0}, {"date": "2024-12-13", "close": 0.125, "volume": 203784.0}, {"date": "2024-12-16", "close": 0.12, "volume": 133588.0}, {"date": "2024-12-17", "close": 0.12, "volume": 4771.0}, {"date": "2024-12-18", "close": 0.12, "volume": 352637.0}, {"date": "2024-12-19", "close": 0.12, "volume": 140238.0}, {"date": "2024-12-20", "close": 0.115, "volume": 179335.0}, {"date": "2024-12-23", "close": 0.12, "volume": 156495.0}, {"date": "2024-12-24", "close": 0.12, "volume": 157729.0}, {"date": "2024-12-27", "close": 0.12, "volume": 42.0}, {"date": "2024-12-30", "close": 0.115, "volume": 9431.0}, {"date": "2024-12-31", "close": 0.115, "volume": 21300.0}, {"date": "2025-01-02", "close": 0.11, "volume": 673945.0}, {"date": "2025-01-03", "close": 0.11, "volume": 23835.0}, {"date": "2025-01-06", "close": 0.105, "volume": 7692.0}, {"date": "2025-01-07", "close": 0.095, "volume": 90423.0}, {"date": "2025-01-08", "close": 0.11, "volume": 58951.0}, {"date": "2025-01-09", "close": 0.11, "volume": 38095.0}, {"date": "2025-01-10", "close": 0.11, "volume": 15442.0}, {"date": "2025-01-13", "close": 0.105, "volume": 240111.0}, {"date": "2025-01-14", "close": 0.1, "volume": 1900.0}, {"date": "2025-01-15", "close": 0.105, "volume": 108447.0}, {"date": "2025-01-16", "close": 0.11, "volume": 9090.0}, {"date": "2025-01-17", "close": 0.11, "volume": 85965.0}, {"date": "2025-01-20", "close": 0.115, "volume": 180546.0}, {"date": "2025-01-21", "close": 0.115, "volume": 203037.0}, {"date": "2025-01-22", "close": 0.11, "volume": 74298.0}, {"date": "2025-01-28", "close": 0.11, "volume": 150000.0}, {"date": "2025-01-29", "close": 0.115, "volume": 19454.0}, {"date": "2025-01-30", "close": 0.11, "volume": 794478.0}, {"date": "2025-01-31", "close": 0.11, "volume": 71252.0}, {"date": "2025-02-03", "close": 0.1125, "volume": 8333.0}, {"date": "2025-02-05", "close": 0.115, "volume": 167857.0}, {"date": "2025-02-06", "close": 0.115, "volume": 38441.0}, {"date": "2025-02-07", "close": 0.11, "volume": 51566.0}, {"date": "2025-02-10", "close": 0.115, "volume": 86766.0}, {"date": "2025-02-11", "close": 0.11, "volume": 39349.0}, {"date": "2025-02-12", "close": 0.11, "volume": 213309.0}, {"date": "2025-02-14", "close": 0.1, "volume": 4354.0}, {"date": "2025-02-17", "close": 0.1, "volume": 44175.0}, {"date": "2025-02-18", "close": 0.1, "volume": 22525.0}, {"date": "2025-02-19", "close": 0.1, "volume": 4927.0}, {"date": "2025-02-20", "close": 0.1, "volume": 16980.0}, {"date": "2025-02-21", "close": 0.11, "volume": 167210.0}, {"date": "2025-02-24", "close": 0.1, "volume": 37988.0}, {"date": "2025-02-25", "close": 0.105, "volume": 8177.0}, {"date": "2025-02-26", "close": 0.1, "volume": 54792.0}, {"date": "2025-02-28", "close": 0.105, "volume": 320044.0}, {"date": "2025-03-06", "close": 0.1, "volume": 60000.0}, {"date": "2025-03-07", "close": 0.1, "volume": 13540.0}, {"date": "2025-03-12", "close": 0.094, "volume": 50200.0}, {"date": "2025-03-13", "close": 0.093, "volume": 8300.0}, {"date": "2025-03-14", "close": 0.095, "volume": 2500.0}, {"date": "2025-03-17", "close": 0.09, "volume": 63000.0}, {"date": "2025-03-18", "close": 0.09, "volume": 40000.0}, {"date": "2025-03-19", "close": 0.09, "volume": 8758.0}, {"date": "2025-03-21", "close": 0.083, "volume": 14197.0}, {"date": "2025-03-24", "close": 0.081, "volume": 16772.0}, {"date": "2025-03-26", "close": 0.087, "volume": 25950.0}, {"date": "2025-03-27", "close": 0.087, "volume": 73562.0}, {"date": "2025-04-01", "close": 0.085, "volume": 186.0}, {"date": "2025-04-04", "close": 0.071, "volume": 212633.0}, {"date": "2025-04-07", "close": 0.066, "volume": 727843.0}, {"date": "2025-04-08", "close": 0.07, "volume": 3500.0}, {"date": "2025-04-09", "close": 0.07, "volume": 57945.0}, {"date": "2025-04-11", "close": 0.07, "volume": 15475.0}, {"date": "2025-04-14", "close": 0.075, "volume": 115766.0}, {"date": "2025-04-15", "close": 0.075, "volume": 12969.0}, {"date": "2025-04-16", "close": 0.078, "volume": 20400.0}, {"date": "2025-04-22", "close": 0.07, "volume": 177794.0}, {"date": "2025-04-23", "close": 0.07, "volume": 16713.0}, {"date": "2025-04-24", "close": 0.073, "volume": 34500.0}, {"date": "2025-04-28", "close": 0.075, "volume": 8944.0}, {"date": "2025-04-29", "close": 0.068, "volume": 549591.0}, {"date": "2025-04-30", "close": 0.067, "volume": 385628.0}, {"date": "2025-05-01", "close": 0.067, "volume": 7520.0}, {"date": "2025-05-02", "close": 0.055, "volume": 80618.0}, {"date": "2025-05-05", "close": 0.051, "volume": 859687.0}, {"date": "2025-05-06", "close": 0.053, "volume": 1736.0}, {"date": "2025-05-07", "close": 0.05, "volume": 479653.0}, {"date": "2025-05-08", "close": 0.047, "volume": 415514.0}, {"date": "2025-05-12", "close": 0.05, "volume": 329963.0}, {"date": "2025-05-13", "close": 0.05, "volume": 271700.0}, {"date": "2025-05-14", "close": 0.052, "volume": 101999.0}, {"date": "2025-05-15", "close": 0.049, "volume": 40000.0}, {"date": "2025-05-16", "close": 0.049, "volume": 1.0}, {"date": "2025-05-19", "close": 0.053, "volume": 40588.0}, {"date": "2025-05-20", "close": 0.053, "volume": 51669.0}, {"date": "2025-05-21", "close": 0.051, "volume": 135615.0}, {"date": "2025-05-27", "close": 0.054, "volume": 284863.0}, {"date": "2025-05-28", "close": 0.054, "volume": 4950.0}, {"date": "2025-05-29", "close": 0.054, "volume": 6994.0}, {"date": "2025-05-30", "close": 0.051, "volume": 15000.0}, {"date": "2025-06-04", "close": 0.05, "volume": 390187.0}, {"date": "2025-06-05", "close": 0.051, "volume": 78984.0}, {"date": "2025-06-06", "close": 0.047, "volume": 105494.0}, {"date": "2025-06-10", "close": 0.048, "volume": 582343.0}, {"date": "2025-06-11", "close": 0.049, "volume": 201966.0}, {"date": "2025-06-12", "close": 0.048, "volume": 181564.0}, {"date": "2025-06-13", "close": 0.046, "volume": 828044.0}, {"date": "2025-06-16", "close": 0.049, "volume": 213521.0}, {"date": "2025-06-17", "close": 0.046, "volume": 472243.0}, {"date": "2025-06-18", "close": 0.047, "volume": 29510.0}, {"date": "2025-06-19", "close": 0.048, "volume": 93386.0}, {"date": "2025-06-20", "close": 0.048, "volume": 11178.0}, {"date": "2025-06-23", "close": 0.046, "volume": 302453.0}, {"date": "2025-06-24", "close": 0.047, "volume": 240384.0}, {"date": "2025-06-25", "close": 0.047, "volume": 29363.0}, {"date": "2025-06-26", "close": 0.047, "volume": 458249.0}, {"date": "2025-06-27", "close": 0.048, "volume": 58173.0}, {"date": "2025-06-30", "close": 0.048, "volume": 277902.0}, {"date": "2025-07-01", "close": 0.046, "volume": 54453.0}, {"date": "2025-07-02", "close": 0.046, "volume": 10000.0}, {"date": "2025-07-07", "close": 0.047, "volume": 109000.0}, {"date": "2025-07-09", "close": 0.047, "volume": 181104.0}, {"date": "2025-07-10", "close": 0.047, "volume": 678994.0}, {"date": "2025-07-11", "close": 0.047, "volume": 412389.0}, {"date": "2025-07-14", "close": 0.047, "volume": 2000.0}, {"date": "2025-07-16", "close": 0.046, "volume": 222739.0}, {"date": "2025-07-17", "close": 0.046, "volume": 302840.0}, {"date": "2025-07-21", "close": 0.046, "volume": 2054.0}, {"date": "2025-07-22", "close": 0.046, "volume": 214887.0}, {"date": "2025-07-23", "close": 0.047, "volume": 120112.0}, {"date": "2025-07-24", "close": 0.048, "volume": 12000.0}, {"date": "2025-07-28", "close": 0.047, "volume": 247447.0}, {"date": "2025-07-29", "close": 0.046, "volume": 402877.0}, {"date": "2025-07-30", "close": 0.046, "volume": 3262.0}, {"date": "2025-07-31", "close": 0.048, "volume": 12992.0}, {"date": "2025-08-01", "close": 0.047, "volume": 7248.0}, {"date": "2025-08-04", "close": 0.046, "volume": 180376.0}, {"date": "2025-08-05", "close": 0.045, "volume": 682504.0}, {"date": "2025-08-06", "close": 0.045, "volume": 100810.0}, {"date": "2025-08-07", "close": 0.045, "volume": 179092.0}, {"date": "2025-08-08", "close": 0.046, "volume": 75887.0}, {"date": "2025-08-11", "close": 0.046, "volume": 57530.0}, {"date": "2025-08-12", "close": 0.045, "volume": 609035.0}, {"date": "2025-08-13", "close": 0.045, "volume": 33861.0}, {"date": "2025-08-14", "close": 0.045, "volume": 595760.0}, {"date": "2025-08-15", "close": 0.045, "volume": 62238.0}, {"date": "2025-08-18", "close": 0.043, "volume": 529170.0}, {"date": "2025-08-19", "close": 0.042, "volume": 1779828.0}, {"date": "2025-08-20", "close": 0.045, "volume": 64726.0}, {"date": "2025-08-21", "close": 0.051, "volume": 1350131.0}, {"date": "2025-08-22", "close": 0.051, "volume": 1262647.0}, {"date": "2025-08-25", "close": 0.05, "volume": 182396.0}, {"date": "2025-08-26", "close": 0.053, "volume": 408989.0}, {"date": "2025-08-27", "close": 0.053, "volume": 54138.0}, {"date": "2025-08-28", "close": 0.05, "volume": 10936.0}, {"date": "2025-08-29", "close": 0.054, "volume": 1700.0}, {"date": "2025-09-01", "close": 0.054, "volume": 1000.0}, {"date": "2025-09-02", "close": 0.054, "volume": 8000.0}, {"date": "2025-09-03", "close": 0.054, "volume": 5001.0}, {"date": "2025-09-05", "close": 0.054, "volume": 14302.0}, {"date": "2025-09-08", "close": 0.096, "volume": 7627973.0}, {"date": "2025-09-09", "close": 0.096, "volume": 3743962.0}, {"date": "2025-09-10", "close": 0.093, "volume": 528093.0}, {"date": "2025-09-11", "close": 0.094, "volume": 999574.0}, {"date": "2025-09-12", "close": 0.092, "volume": 701645.0}, {"date": "2025-09-15", "close": 0.105, "volume": 2229169.0}, {"date": "2025-09-16", "close": 0.1, "volume": 386131.0}, {"date": "2025-09-17", "close": 0.1, "volume": 409177.0}, {"date": "2025-09-18", "close": 0.11, "volume": 859065.0}, {"date": "2025-09-19", "close": 0.105, "volume": 402181.0}, {"date": "2025-09-22", "close": 0.105, "volume": 86159.0}, {"date": "2025-09-23", "close": 0.11, "volume": 113194.0}, {"date": "2025-09-24", "close": 0.105, "volume": 60812.0}, {"date": "2025-09-25", "close": 0.1075, "volume": 712737.0}, {"date": "2025-09-26", "close": 0.105, "volume": 71703.0}, {"date": "2025-09-30", "close": 0.105, "volume": 643045.0}, {"date": "2025-10-01", "close": 0.11, "volume": 661095.0}, {"date": "2025-10-02", "close": 0.115, "volume": 48391.0}, {"date": "2025-10-03", "close": 0.12, "volume": 2594358.0}, {"date": "2025-10-06", "close": 0.115, "volume": 251774.0}, {"date": "2025-10-07", "close": 0.11, "volume": 759756.0}, {"date": "2025-10-08", "close": 0.125, "volume": 528939.0}, {"date": "2025-10-09", "close": 0.12, "volume": 160023.0}, {"date": "2025-10-10", "close": 0.12, "volume": 138242.0}, {"date": "2025-10-13", "close": 0.115, "volume": 630090.0}, {"date": "2025-10-14", "close": 0.11, "volume": 1080129.0}, {"date": "2025-10-15", "close": 0.11, "volume": 284596.0}, {"date": "2025-10-16", "close": 0.115, "volume": 4687763.0}, {"date": "2025-10-17", "close": 0.12, "volume": 1341.0}, {"date": "2025-10-20", "close": 0.11, "volume": 1707817.0}, {"date": "2025-10-21", "close": 0.115, "volume": 224640.0}, {"date": "2025-10-22", "close": 0.11, "volume": 603956.0}, {"date": "2025-10-23", "close": 0.11, "volume": 10691216.0}, {"date": "2025-10-24", "close": 0.115, "volume": 1562253.0}, {"date": "2025-10-27", "close": 0.11, "volume": 746143.0}, {"date": "2025-10-28", "close": 0.11, "volume": 856204.0}, {"date": "2025-10-29", "close": 0.115, "volume": 32674.0}, {"date": "2025-10-30", "close": 0.115, "volume": 312257.0}, {"date": "2025-10-31", "close": 0.115, "volume": 29034.0}, {"date": "2025-11-03", "close": 0.115, "volume": 471067.0}, {"date": "2025-11-04", "close": 0.115, "volume": 52669.0}, {"date": "2025-11-05", "close": 0.1175, "volume": 725865.0}, {"date": "2025-11-06", "close": 0.12, "volume": 90520.0}, {"date": "2025-11-07", "close": 0.12, "volume": 132942.0}, {"date": "2025-11-10", "close": 0.125, "volume": 175818.0}, {"date": "2025-11-11", "close": 0.125, "volume": 69077.0}, {"date": "2025-11-12", "close": 0.125, "volume": 70813.0}, {"date": "2025-11-13", "close": 0.1225, "volume": 203169.0}, {"date": "2025-11-14", "close": 0.125, "volume": 55920.0}, {"date": "2025-11-17", "close": 0.125, "volume": 70335.0}, {"date": "2025-11-18", "close": 0.125, "volume": 198891.0}, {"date": "2025-11-19", "close": 0.13, "volume": 119275.0}, {"date": "2025-11-20", "close": 0.12, "volume": 2753168.0}, {"date": "2025-11-21", "close": 0.067, "volume": 1419154.0}, {"date": "2025-11-24", "close": 0.062, "volume": 255340.0}, {"date": "2025-11-25", "close": 0.063, "volume": 22222.0}, {"date": "2025-11-26", "close": 0.065, "volume": 20000.0}, {"date": "2025-11-28", "close": 0.062, "volume": 56585.0}, {"date": "2025-12-01", "close": 0.059, "volume": 527481.0}, {"date": "2025-12-02", "close": 0.059, "volume": 839868.0}, {"date": "2025-12-03", "close": 0.079, "volume": 2797233.0}, {"date": "2025-12-04", "close": 0.075, "volume": 373013.0}, {"date": "2025-12-05", "close": 0.081, "volume": 2016.0}, {"date": "2025-12-08", "close": 0.079, "volume": 363256.0}, {"date": "2025-12-09", "close": 0.077, "volume": 285200.0}, {"date": "2025-12-10", "close": 0.078, "volume": 86818.0}, {"date": "2025-12-11", "close": 0.08, "volume": 3038139.0}, {"date": "2025-12-12", "close": 0.0795, "volume": 37100.0}, {"date": "2025-12-15", "close": 0.077, "volume": 47701.0}, {"date": "2025-12-16", "close": 0.0795, "volume": 1089605.0}, {"date": "2025-12-17", "close": 0.077, "volume": 300000.0}, {"date": "2025-12-18", "close": 0.075, "volume": 179218.0}, {"date": "2025-12-19", "close": 0.075, "volume": 385414.0}, {"date": "2025-12-22", "close": 0.075, "volume": 226134.0}, {"date": "2025-12-23", "close": 0.075, "volume": 51657.0}, {"date": "2025-12-24", "close": 0.075, "volume": 340052.0}, {"date": "2025-12-29", "close": 0.073, "volume": 695460.0}, {"date": "2025-12-30", "close": 0.072, "volume": 206600.0}, {"date": "2026-01-02", "close": 0.071, "volume": 266532.0}, {"date": "2026-01-05", "close": 0.069, "volume": 870604.0}, {"date": "2026-01-06", "close": 0.069, "volume": 299889.0}, {"date": "2026-01-07", "close": 0.07, "volume": 226905.0}, {"date": "2026-01-08", "close": 0.069, "volume": 120480.0}, {"date": "2026-01-09", "close": 0.07, "volume": 57.0}, {"date": "2026-01-12", "close": 0.069, "volume": 43017.0}, {"date": "2026-01-13", "close": 0.069, "volume": 101623.0}, {"date": "2026-01-14", "close": 0.069, "volume": 12600.0}, {"date": "2026-01-15", "close": 0.07, "volume": 157026.0}, {"date": "2026-01-16", "close": 0.069, "volume": 22050.0}, {"date": "2026-01-19", "close": 0.069, "volume": 222788.0}, {"date": "2026-01-20", "close": 0.07, "volume": 36359.0}, {"date": "2026-01-21", "close": 0.071, "volume": 13125297.0}, {"date": "2026-01-22", "close": 0.08, "volume": 527437.0}, {"date": "2026-01-23", "close": 0.075, "volume": 19735.0}, {"date": "2026-01-27", "close": 0.075, "volume": 87469.0}, {"date": "2026-01-28", "close": 0.074, "volume": 40219.0}, {"date": "2026-01-29", "close": 0.076, "volume": 104550.0}, {"date": "2026-01-30", "close": 0.074, "volume": 59568.0}, {"date": "2026-02-02", "close": 0.076, "volume": 16867.0}, {"date": "2026-02-04", "close": 0.075, "volume": 50211.0}, {"date": "2026-02-05", "close": 0.074, "volume": 22098.0}, {"date": "2026-02-06", "close": 0.075, "volume": 210126.0}, {"date": "2026-02-09", "close": 0.073, "volume": 37885.0}, {"date": "2026-02-10", "close": 0.073, "volume": 9410.0}, {"date": "2026-02-11", "close": 0.075, "volume": 82533.0}, {"date": "2026-02-12", "close": 0.076, "volume": 176488.0}, {"date": "2026-02-16", "close": 0.073, "volume": 36921.0}, {"date": "2026-02-17", "close": 0.074, "volume": 60000.0}, {"date": "2026-02-18", "close": 0.073, "volume": 61.0}, {"date": "2026-02-19", "close": 0.072, "volume": 190832.0}, {"date": "2026-02-20", "close": 0.073, "volume": 61632.0}, {"date": "2026-02-23", "close": 0.075, "volume": 46512.0}, {"date": "2026-02-24", "close": 0.08, "volume": 877760.0}, {"date": "2026-02-25", "close": 0.079, "volume": 251243.0}, {"date": "2026-02-26", "close": 0.083, "volume": 343045.0}, {"date": "2026-02-27", "close": 0.082, "volume": 84791.0}, {"date": "2026-03-02", "close": 0.08, "volume": 169405.0}, {"date": "2026-03-03", "close": 0.08, "volume": 1065521.0}, {"date": "2026-03-04", "close": 0.075, "volume": 33333.0}, {"date": "2026-03-05", "close": 0.075, "volume": 131016.0}, {"date": "2026-03-06", "close": 0.075, "volume": 782.0}, {"date": "2026-03-09", "close": 0.075, "volume": 55112.0}, {"date": "2026-03-10", "close": 0.075, "volume": 18362.0}, {"date": "2026-03-11", "close": 0.075, "volume": 339049.0}, {"date": "2026-03-12", "close": 0.075, "volume": 134157.0}, {"date": "2026-03-16", "close": 0.075, "volume": 173318.0}, {"date": "2026-03-17", "close": 0.073, "volume": 433632.0}, {"date": "2026-03-18", "close": 0.071, "volume": 1928.0}, {"date": "2026-03-19", "close": 0.071, "volume": 4.0}, {"date": "2026-03-23", "close": 0.072, "volume": 17935.0}, {"date": "2026-03-24", "close": 0.074, "volume": 79749.0}, {"date": "2026-03-25", "close": 0.081, "volume": 43614.0}, {"date": "2026-03-26", "close": 0.081, "volume": 7000.0}, {"date": "2026-03-27", "close": 0.08, "volume": 67719.0}, {"date": "2026-03-31", "close": 0.08, "volume": 107145.0}, {"date": "2026-04-01", "close": 0.078, "volume": 25125.0}, {"date": "2026-04-02", "close": 0.078, "volume": 1003.0}, {"date": "2026-04-07", "close": 0.079, "volume": 3.0}, {"date": "2026-04-08", "close": 0.079, "volume": 105574.0}, {"date": "2026-04-09", "close": 0.079, "volume": 17379.0}, {"date": "2026-04-13", "close": 0.078, "volume": 41463.0}, {"date": "2026-04-15", "close": 0.077, "volume": 328439.0}, {"date": "2026-04-16", "close": 0.077, "volume": 702989.0}, {"date": "2026-04-17", "close": 0.076, "volume": 36017.0}, {"date": "2026-04-20", "close": 0.075, "volume": 92917.0}, {"date": "2026-04-21", "close": 0.077, "volume": 68324.0}, {"date": "2026-04-22", "close": 0.078, "volume": 10548.0}, {"date": "2026-04-23", "close": 0.077, "volume": 135216.0}, {"date": "2026-04-24", "close": 0.077, "volume": 317978.0}, {"date": "2026-04-30", "close": 0.076, "volume": 325421.0}, {"date": "2026-05-01", "close": 0.076, "volume": 5011.0}, {"date": "2026-05-04", "close": 0.075, "volume": 269709.0}, {"date": "2026-05-05", "close": 0.07, "volume": 584989.0}, {"date": "2026-05-06", "close": 0.07, "volume": 226463.0}, {"date": "2026-05-07", "close": 0.069, "volume": 50000.0}, {"date": "2026-05-08", "close": 0.07, "volume": 40284.0}, {"date": "2026-05-11", "close": 0.0695, "volume": 25671.0}, {"date": "2026-05-12", "close": 0.0695, "volume": 14147.0}, {"date": "2026-05-13", "close": 0.069, "volume": 437691.0}, {"date": "2026-05-14", "close": 0.069, "volume": 276976.0}, {"date": "2026-05-15", "close": 0.07, "volume": 328106.0}, {"date": "2026-05-18", "close": 0.07, "volume": 32352.0}, {"date": "2026-05-20", "close": 0.07, "volume": 10072.0}, {"date": "2026-05-22", "close": 0.071, "volume": 14796.0}, {"date": "2026-05-26", "close": 0.073, "volume": 121385.0}, {"date": "2026-05-27", "close": 0.07, "volume": 7578.0}, {"date": "2026-05-28", "close": 0.068, "volume": 590812.0}, {"date": "2026-05-29", "close": 0.067, "volume": 426869.0}, {"date": "2026-06-01", "close": 0.066, "volume": 63820.0}, {"date": "2026-06-02", "close": 0.068, "volume": 339281.0}, {"date": "2026-06-04", "close": 0.07, "volume": 79633.0}, {"date": "2026-06-09", "close": 0.07, "volume": 35869.0}, {"date": "2026-06-10", "close": 0.071, "volume": 4501.0}, {"date": "2026-06-11", "close": 0.07, "volume": 14000.0}, {"date": "2026-06-12", "close": 0.07, "volume": 275.0}, {"date": "2026-06-15", "close": 0.072, "volume": 121910.0}, {"date": "2026-06-17", "close": 0.072, "volume": 108020.0}, {"date": "2026-06-18", "close": 0.074, "volume": 65860.0}, {"date": "2026-06-19", "close": 0.075, "volume": 78708.0}, {"date": "2026-06-22", "close": 0.076, "volume": 86391.0}, {"date": "2026-06-23", "close": 0.074, "volume": 9994.0}, {"date": "2026-06-24", "close": 0.074, "volume": 107799.0}, {"date": "2026-06-25", "close": 0.073, "volume": 44007.0}, {"date": "2026-06-29", "close": 0.074, "volume": 362064.0}, {"date": "2026-06-30", "close": 0.07, "volume": 41290.0}, {"date": "2026-07-06", "close": 0.07, "volume": 1807.0}, {"date": "2026-07-07", "close": 0.075, "volume": 21145.0}, {"date": "2026-07-08", "close": 0.071, "volume": 24823.0}, {"date": "2026-07-10", "close": 0.07, "volume": 47541.0}, {"date": "2026-07-13", "close": 0.069, "volume": 74183.0}, {"date": "2026-07-14", "close": 0.069, "volume": 10.0}, {"date": "2026-07-15", "close": 0.068, "volume": 357803.0}, {"date": "2026-07-16", "close": 0.068, "volume": 508338.0}, {"date": "2026-07-17", "close": 0.069, "volume": 368958.0}, {"date": "2026-07-20", "close": 0.067, "volume": 143372.0}, {"date": "2026-07-21", "close": 0.07, "volume": 499250.0}, {"date": "2026-07-22", "close": 0.07, "volume": 128719.0}, {"date": "2026-07-27", "close": 0.072, "volume": 128861.0}, {"date": "2026-07-28", "close": 0.071, "volume": 32190.0}, {"date": "2026-07-29", "close": 0.072, "volume": 16224.0}, {"date": "2026-07-30", "close": 0.072, "volume": 9618.0}, {"date": "2026-07-31", "close": 0.072, "volume": 100.0}, {"date": "2026-08-03", "close": 0.072, "volume": 30000.0}, {"date": "2026-08-04", "close": 0.075, "volume": 5000.0}, {"date": "2026-08-05", "close": 0.075, "volume": 89224.0}, {"date": "2026-08-10", "close": 0.075, "volume": 190869.0}, {"date": "2026-08-11", "close": 0.075, "volume": 7307.0}, {"date": "2026-08-12", "close": 0.075, "volume": 27399.0}, {"date": "2026-08-14", "close": 0.076, "volume": 79745.0}, {"date": "2026-08-17", "close": 0.076, "volume": 20000.0}, {"date": "2026-08-19", "close": 0.074, "volume": 112205.0}, {"date": "2026-08-20", "close": 0.078, "volume": 8214.0}, {"date": "2026-08-21", "close": 0.082, "volume": 262750.0}, {"date": "2026-08-24", "close": 0.081, "volume": 89720.0}, {"date": "2026-08-25", "close": 0.081, "volume": 80175.0}, {"date": "2026-08-26", "close": 0.083, "volume": 9800.0}, {"date": "2026-08-27", "close": 0.084, "volume": 69057.0}, {"date": "2026-08-31", "close": 0.083, "volume": 61557.0}, {"date": "2026-09-01", "close": 0.078, "volume": 28750.0}, {"date": "2026-09-02", "close": 0.078, "volume": 13513.0}, {"date": "2026-09-03", "close": 0.08, "volume": 412054.0}, {"date": "2026-09-04", "close": 0.083, "volume": 117065.0}], "refreshing": true}