{"ticker": "SP3", "overview": {"name": "Spectur Limited", "country": "Australia", "industry": "Technology Hardware & Equipment"}, "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": "SP3", "has_prices": true, "as_of": "2026-09-07", "last": 0.01, "prev_close": 0.009, "change": 0.0010000000000000009, "change_pct": 0.11111111111111122, "session_volume": 125189.0, "vwap_5": 0.008978419830546404, "vwap_20": 0.010250550083330543, "vwap_60": 0.012706627901230021, "vwap_250": 0.021377126615899727, "high_52w": 0.036, "low_52w": 0.008, "avg_volume_20": 284979.55, "sessions": 400, "market_cap": {"value": 3327382.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134350", "src": "ASX", "ticker": "SP3", "cik": "", "company": "Spectur Limited", "company_raw": "Spectur Limited", "who": "Schmidt", "who_key": "Schmidt", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Schmidt changes a holding in SP3", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134350", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "ASX-03134297", "src": "ASX", "ticker": "SP3", "cik": "", "company": "Spectur Limited", "company_raw": "Spectur Limited", "who": "Carlini", "who_key": "Carlini", "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": "Carlini just moved their SP3 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134297", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Anthony Schmidt", "notice_type": "3X", "direct_shares": null, "indirect_shares": 11693461.0, "indirect_account": "Anthony Schmidt is a director of AA&J Schmidt Holdings", "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130291-6A1341671", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Da Silva", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dyson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carlini", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dyson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Da Silva", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Da Silva", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dyson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-20", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dyson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-07", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dyson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Morson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-10", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Morson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Morson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-07", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dyson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Morson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "da Silva", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dyson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-31", "source_url": "https://www.marketindex.com.au/asx/sp3", "needs_ocr": 0}], "directors": [{"name": "Carlini", "first_seen": "2025-11-09", "last_seen": "2025-11-09", "status": "current", "notices": 1}, {"name": "Da Silva", "first_seen": "2024-12-05", "last_seen": "2025-12-01", "status": "current", "notices": 3}, {"name": "Cooper", "first_seen": "2020-03-24", "last_seen": "2026-04-01", "status": "current", "notices": 13}, {"name": "Anthony Schmidt", "first_seen": "2026-09-01", "last_seen": "2026-09-01", "status": "current", "notices": 1}, {"name": "Hagen", "first_seen": "2017-07-31", "last_seen": "2017-07-31", "status": "past", "notices": 1}, {"name": "Wilkins", "first_seen": "2017-07-31", "last_seen": "2018-01-28", "status": "past", "notices": 2}, {"name": "R Wilkins", "first_seen": "2018-09-18", "last_seen": "2018-09-18", "status": "past", "notices": 1}, {"name": "Holton", "first_seen": "2017-07-31", "last_seen": "2018-12-19", "status": "past", "notices": 3}, {"name": "P Holton", "first_seen": "2019-05-23", "last_seen": "2019-07-01", "status": "past", "notices": 2}, {"name": "G Dyson", "first_seen": "2019-07-01", "last_seen": "2019-09-05", "status": "past", "notices": 3}, {"name": "B Smith", "first_seen": "2019-10-25", "last_seen": "2019-10-25", "status": "past", "notices": 1}, {"name": "A Hagen", "first_seen": "2019-10-28", "last_seen": "2019-10-28", "status": "past", "notices": 1}, {"name": "Bodeker", "first_seen": "2017-07-31", "last_seen": "2020-06-02", "status": "past", "notices": 5}, {"name": "D Cooper", "first_seen": "2018-11-29", "last_seen": "2021-06-03", "status": "past", "notices": 6}, {"name": "da Silva", "first_seen": "2023-11-23", "last_seen": "2023-11-23", "status": "past", "notices": 1}, {"name": "Smith", "first_seen": "2020-08-13", "last_seen": "2023-11-23", "status": "past", "notices": 6}, {"name": "Morson", "first_seen": "2023-12-01", "last_seen": "2024-06-10", "status": "past", "notices": 4}, {"name": "Dyson", "first_seen": "2019-11-13", "last_seen": "2025-11-28", "status": "past", "notices": 17}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report - 30 Sept 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156052-6A1352790"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Cashflow Report - 30 Sept 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156041-6A1352789"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Shareholder Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150235-6A1350041"}, {"date": "2026-10-19", "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/2924-03150234-6A1350040"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144334-6A1347655"}], "performance": {"ticker": "SP3", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-08-01", "close": 0.455, "volume": 1334926.0}, {"date": "2017-08-02", "close": 0.405, "volume": 1287267.0}, {"date": "2017-08-03", "close": 0.42, "volume": 322728.0}, {"date": "2017-08-04", "close": 0.4, "volume": 257890.0}, {"date": "2017-08-07", "close": 0.4, "volume": 217716.0}, {"date": "2017-08-08", "close": 0.4, "volume": 217327.0}, {"date": "2017-08-09", "close": 0.375, "volume": 163534.0}, {"date": "2017-08-10", "close": 0.34, "volume": 232509.0}, {"date": "2017-08-11", "close": 0.35, "volume": 1560.0}, {"date": "2017-08-14", "close": 0.36, "volume": 17225.0}, {"date": "2017-08-15", "close": 0.32, "volume": 154428.0}, {"date": "2017-08-16", "close": 0.32, "volume": 119275.0}, {"date": "2017-08-17", "close": 0.345, "volume": 54170.0}, {"date": "2017-08-18", "close": 0.35, "volume": 102911.0}, {"date": "2017-08-21", "close": 0.305, "volume": 222266.0}, {"date": "2017-08-22", "close": 0.31, "volume": 74784.0}, {"date": "2017-08-23", "close": 0.32, "volume": 35000.0}, {"date": "2017-08-24", "close": 0.33, "volume": 51866.0}, {"date": "2017-08-25", "close": 0.315, "volume": 20000.0}, {"date": "2017-08-28", "close": 0.33, "volume": 28000.0}, {"date": "2017-08-29", "close": 0.32, "volume": 6652.0}, {"date": "2017-08-30", "close": 0.33, "volume": 164139.0}, {"date": "2017-08-31", "close": 0.33, "volume": 1600.0}, {"date": "2017-09-01", "close": 0.32, "volume": 9098.0}, {"date": "2017-09-05", "close": 0.31, "volume": 9029.0}, {"date": "2017-09-06", "close": 0.3, "volume": 102900.0}, {"date": "2017-09-07", "close": 0.3, "volume": 176268.0}, {"date": "2017-09-08", "close": 0.3, "volume": 115035.0}, {"date": "2017-09-11", "close": 0.3, "volume": 32008.0}, {"date": "2017-09-12", "close": 0.31, "volume": 3000.0}, {"date": "2017-09-14", "close": 0.29, "volume": 55999.0}, {"date": "2017-09-15", "close": 0.305, "volume": 16344.0}, {"date": "2017-09-18", "close": 0.31, "volume": 25400.0}, {"date": "2017-09-19", "close": 0.28, "volume": 21274.0}, {"date": "2017-09-20", "close": 0.27, "volume": 39840.0}, {"date": "2017-09-21", "close": 0.275, "volume": 82829.0}, {"date": "2017-09-22", "close": 0.265, "volume": 67740.0}, {"date": "2017-09-25", "close": 0.275, "volume": 42657.0}, {"date": "2017-09-26", "close": 0.25, "volume": 123920.0}, {"date": "2017-09-27", "close": 0.25, "volume": 80000.0}, {"date": "2017-09-28", "close": 0.26, "volume": 146177.0}, {"date": "2017-09-29", "close": 0.285, "volume": 6000.0}, {"date": "2017-10-02", "close": 0.26, "volume": 24950.0}, {"date": "2017-10-03", "close": 0.26, "volume": 27123.0}, {"date": "2017-10-04", "close": 0.25, "volume": 50877.0}, {"date": "2017-10-05", "close": 0.26, "volume": 25000.0}, {"date": "2017-10-06", "close": 0.295, "volume": 148950.0}, {"date": "2017-10-09", "close": 0.28, "volume": 79075.0}, {"date": "2017-10-10", "close": 0.27, "volume": 66788.0}, {"date": "2017-10-11", "close": 0.27, "volume": 20000.0}, {"date": "2017-10-12", "close": 0.295, "volume": 177676.0}, {"date": "2017-10-13", "close": 0.3, "volume": 193900.0}, {"date": "2017-10-16", "close": 0.315, "volume": 309833.0}, {"date": "2017-10-17", "close": 0.35, "volume": 94500.0}, {"date": "2017-10-18", "close": 0.39, "volume": 451550.0}, {"date": "2017-10-19", "close": 0.39, "volume": 236490.0}, {"date": "2017-10-20", "close": 0.36, "volume": 81876.0}, {"date": "2017-10-23", "close": 0.32, "volume": 126438.0}, {"date": "2017-10-24", "close": 0.31, "volume": 116720.0}, {"date": "2017-10-25", "close": 0.335, "volume": 238300.0}, {"date": "2017-10-26", "close": 0.34, "volume": 179699.0}, {"date": "2017-10-27", "close": 0.335, "volume": 118117.0}, {"date": "2017-10-30", "close": 0.33, "volume": 119054.0}, {"date": "2017-10-31", "close": 0.325, "volume": 176217.0}, {"date": "2017-11-01", "close": 0.29, "volume": 248101.0}, {"date": "2017-11-02", "close": 0.31, "volume": 33830.0}, {"date": "2017-11-03", "close": 0.3, "volume": 40143.0}, {"date": "2017-11-06", "close": 0.31, "volume": 118296.0}, {"date": "2017-11-07", "close": 0.32, "volume": 104093.0}, {"date": "2017-11-08", "close": 0.345, "volume": 210284.0}, {"date": "2017-11-09", "close": 0.33, "volume": 55331.0}, {"date": "2017-11-10", "close": 0.33, "volume": 73000.0}, {"date": "2017-11-13", "close": 0.33, "volume": 217513.0}, {"date": "2017-11-14", "close": 0.38, "volume": 200184.0}, {"date": "2017-11-15", "close": 0.365, "volume": 234182.0}, {"date": "2017-11-16", "close": 0.365, "volume": 66745.0}, {"date": "2017-11-17", "close": 0.375, "volume": 388627.0}, {"date": "2017-11-20", "close": 0.465, "volume": 687362.0}, {"date": "2017-11-21", "close": 0.4, "volume": 425059.0}, {"date": "2017-11-22", "close": 0.43, "volume": 241536.0}, {"date": "2017-11-23", "close": 0.425, "volume": 200920.0}, {"date": "2017-11-24", "close": 0.4, "volume": 475641.0}, {"date": "2017-11-29", "close": 0.39, "volume": 484790.0}, {"date": "2017-11-30", "close": 0.41, "volume": 159893.0}, {"date": "2017-12-01", "close": 0.405, "volume": 24120.0}, {"date": "2017-12-04", "close": 0.45, "volume": 555796.0}, {"date": "2017-12-05", "close": 0.475, "volume": 682721.0}, {"date": "2017-12-06", "close": 0.445, "volume": 401962.0}, {"date": "2017-12-07", "close": 0.455, "volume": 170309.0}, {"date": "2017-12-08", "close": 0.42, "volume": 395289.0}, {"date": "2017-12-11", "close": 0.43, "volume": 320634.0}, {"date": "2017-12-12", "close": 0.42, "volume": 204570.0}, {"date": "2017-12-13", "close": 0.41, "volume": 120114.0}, {"date": "2017-12-14", "close": 0.4, "volume": 284491.0}, {"date": "2017-12-15", "close": 0.415, "volume": 61746.0}, {"date": "2017-12-18", "close": 0.415, "volume": 125789.0}, {"date": "2017-12-19", "close": 0.39, "volume": 32979.0}, {"date": "2017-12-20", "close": 0.38, "volume": 93061.0}, {"date": "2017-12-21", "close": 0.385, "volume": 228489.0}, {"date": "2017-12-22", "close": 0.41, "volume": 60490.0}, {"date": "2017-12-27", "close": 0.39, "volume": 140666.0}, {"date": "2017-12-28", "close": 0.425, "volume": 97000.0}, {"date": "2017-12-29", "close": 0.425, "volume": 36270.0}, {"date": "2018-01-02", "close": 0.47, "volume": 262575.0}, {"date": "2018-01-03", "close": 0.465, "volume": 65763.0}, {"date": "2018-01-04", "close": 0.445, "volume": 140548.0}, {"date": "2018-01-05", "close": 0.44, "volume": 67777.0}, {"date": "2018-01-08", "close": 0.46, "volume": 47914.0}, {"date": "2018-01-09", "close": 0.445, "volume": 6000.0}, {"date": "2018-01-10", "close": 0.405, "volume": 59142.0}, {"date": "2018-01-11", "close": 0.415, "volume": 17000.0}, {"date": "2018-01-12", "close": 0.41, "volume": 10000.0}, {"date": "2018-01-15", "close": 0.415, "volume": 5500.0}, {"date": "2018-01-16", "close": 0.44, "volume": 102711.0}, {"date": "2018-01-17", "close": 0.425, "volume": 39064.0}, {"date": "2018-01-18", "close": 0.43, "volume": 5732.0}, {"date": "2018-01-19", "close": 0.405, "volume": 72535.0}, {"date": "2018-01-22", "close": 0.375, "volume": 115278.0}, {"date": "2018-01-23", "close": 0.395, "volume": 15000.0}, {"date": "2018-01-24", "close": 0.385, "volume": 92534.0}, {"date": "2018-01-25", "close": 0.37, "volume": 317485.0}, {"date": "2018-01-29", "close": 0.365, "volume": 85956.0}, {"date": "2018-01-30", "close": 0.35, "volume": 92640.0}, {"date": "2018-01-31", "close": 0.33, "volume": 411739.0}, {"date": "2018-02-01", "close": 0.33, "volume": 209000.0}, {"date": "2018-02-02", "close": 0.34, "volume": 18936.0}, {"date": "2018-02-05", "close": 0.33, "volume": 164678.0}, {"date": "2018-02-06", "close": 0.305, "volume": 282108.0}, {"date": "2018-02-07", "close": 0.33, "volume": 78000.0}, {"date": "2018-02-08", "close": 0.31, "volume": 227714.0}, {"date": "2018-02-09", "close": 0.315, "volume": 236372.0}, {"date": "2018-02-12", "close": 0.34, "volume": 87000.0}, {"date": "2018-02-13", "close": 0.34, "volume": 167960.0}, {"date": "2018-02-14", "close": 0.33, "volume": 117475.0}, {"date": "2018-02-15", "close": 0.35, "volume": 124000.0}, {"date": "2018-02-16", "close": 0.325, "volume": 66501.0}, {"date": "2018-02-19", "close": 0.32, "volume": 183407.0}, {"date": "2018-02-20", "close": 0.33, "volume": 64638.0}, {"date": "2018-02-21", "close": 0.32, "volume": 61783.0}, {"date": "2018-02-22", "close": 0.315, "volume": 53695.0}, {"date": "2018-02-23", "close": 0.305, "volume": 193273.0}, {"date": "2018-02-26", "close": 0.315, "volume": 33412.0}, {"date": "2018-02-27", "close": 0.315, "volume": 11528.0}, {"date": "2018-02-28", "close": 0.29, "volume": 341395.0}, {"date": "2018-03-01", "close": 0.3, "volume": 302056.0}, {"date": "2018-03-06", "close": 0.28, "volume": 108934.0}, {"date": "2018-03-07", "close": 0.28, "volume": 314682.0}, {"date": "2018-03-09", "close": 0.32, "volume": 179944.0}, {"date": "2018-03-12", "close": 0.32, "volume": 109700.0}, {"date": "2018-03-13", "close": 0.31, "volume": 201500.0}, {"date": "2018-03-15", "close": 0.31, "volume": 52535.0}, {"date": "2018-03-16", "close": 0.305, "volume": 12222.0}, {"date": "2018-03-19", "close": 0.3, "volume": 130000.0}, {"date": "2018-03-20", "close": 0.29, "volume": 53000.0}, {"date": "2018-03-21", "close": 0.285, "volume": 224946.0}, {"date": "2018-03-22", "close": 0.3, "volume": 37008.0}, {"date": "2018-03-23", "close": 0.305, "volume": 209273.0}, {"date": "2018-03-26", "close": 0.285, "volume": 66000.0}, {"date": "2018-03-27", "close": 0.285, "volume": 62000.0}, {"date": "2018-03-28", "close": 0.33, "volume": 269598.0}, {"date": "2018-03-29", "close": 0.31, "volume": 10562.0}, {"date": "2018-04-03", "close": 0.32, "volume": 32400.0}, {"date": "2018-04-04", "close": 0.305, "volume": 51049.0}, {"date": "2018-04-05", "close": 0.315, "volume": 80081.0}, {"date": "2018-04-06", "close": 0.33, "volume": 11000.0}, {"date": "2018-04-09", "close": 0.3, "volume": 26500.0}, {"date": "2018-04-10", "close": 0.3, "volume": 33500.0}, {"date": "2018-04-13", "close": 0.31, "volume": 45000.0}, {"date": "2018-04-16", "close": 0.3, "volume": 21179.0}, {"date": "2018-04-17", "close": 0.335, "volume": 577784.0}, {"date": "2018-04-18", "close": 0.33, "volume": 198961.0}, {"date": "2018-04-19", "close": 0.32, "volume": 86971.0}, {"date": "2018-04-20", "close": 0.32, "volume": 48487.0}, {"date": "2018-04-23", "close": 0.305, "volume": 62962.0}, {"date": "2018-04-24", "close": 0.31, "volume": 47000.0}, {"date": "2018-04-26", "close": 0.335, "volume": 1500.0}, {"date": "2018-04-27", "close": 0.36, "volume": 322481.0}, {"date": "2018-04-30", "close": 0.33, "volume": 158738.0}, {"date": "2018-05-01", "close": 0.325, "volume": 139843.0}, {"date": "2018-05-03", "close": 0.335, "volume": 101478.0}, {"date": "2018-05-04", "close": 0.34, "volume": 122434.0}, {"date": "2018-05-07", "close": 0.37, "volume": 381818.0}, {"date": "2018-05-08", "close": 0.365, "volume": 186765.0}, {"date": "2018-05-09", "close": 0.36, "volume": 147100.0}, {"date": "2018-05-10", "close": 0.37, "volume": 52655.0}, {"date": "2018-05-11", "close": 0.36, "volume": 17204.0}, {"date": "2018-05-14", "close": 0.34, "volume": 75000.0}, {"date": "2018-05-15", "close": 0.34, "volume": 116719.0}, {"date": "2018-05-16", "close": 0.35, "volume": 50.0}, {"date": "2018-05-17", "close": 0.35, "volume": 1750.0}, {"date": "2018-05-18", "close": 0.33, "volume": 8250.0}, {"date": "2018-05-21", "close": 0.34, "volume": 8332.0}, {"date": "2018-05-22", "close": 0.33, "volume": 65760.0}, {"date": "2018-05-23", "close": 0.33, "volume": 15000.0}, {"date": "2018-05-24", "close": 0.33, "volume": 55699.0}, {"date": "2018-05-25", "close": 0.33, "volume": 62050.0}, {"date": "2018-05-28", "close": 0.33, "volume": 43000.0}, {"date": "2018-05-29", "close": 0.33, "volume": 36092.0}, {"date": "2018-05-30", "close": 0.32, "volume": 16272.0}, {"date": "2018-05-31", "close": 0.32, "volume": 4700.0}, {"date": "2018-06-01", "close": 0.315, "volume": 58628.0}, {"date": "2018-06-04", "close": 0.31, "volume": 72496.0}, {"date": "2018-06-05", "close": 0.31, "volume": 24052.0}, {"date": "2018-06-06", "close": 0.305, "volume": 10450.0}, {"date": "2018-06-07", "close": 0.305, "volume": 109430.0}, {"date": "2018-06-08", "close": 0.305, "volume": 8624.0}, {"date": "2018-06-12", "close": 0.31, "volume": 51515.0}, {"date": "2018-06-13", "close": 0.31, "volume": 39500.0}, {"date": "2018-06-15", "close": 0.32, "volume": 11500.0}, {"date": "2018-06-18", "close": 0.305, "volume": 5608.0}, {"date": "2018-06-19", "close": 0.295, "volume": 143486.0}, {"date": "2018-06-20", "close": 0.295, "volume": 70291.0}, {"date": "2018-06-21", "close": 0.305, "volume": 5000.0}, {"date": "2018-06-22", "close": 0.315, "volume": 33342.0}, {"date": "2018-06-25", "close": 0.29, "volume": 18000.0}, {"date": "2018-06-26", "close": 0.285, "volume": 36501.0}, {"date": "2018-06-27", "close": 0.28, "volume": 143003.0}, {"date": "2018-06-28", "close": 0.28, "volume": 486955.0}, {"date": "2018-06-29", "close": 0.28, "volume": 102318.0}, {"date": "2018-07-02", "close": 0.275, "volume": 112367.0}, {"date": "2018-07-03", "close": 0.28, "volume": 43000.0}, {"date": "2018-07-04", "close": 0.28, "volume": 123718.0}, {"date": "2018-07-05", "close": 0.29, "volume": 55080.0}, {"date": "2018-07-06", "close": 0.28, "volume": 77380.0}, {"date": "2018-07-09", "close": 0.28, "volume": 148685.0}, {"date": "2018-07-10", "close": 0.275, "volume": 76715.0}, {"date": "2018-07-11", "close": 0.27, "volume": 118956.0}, {"date": "2018-07-12", "close": 0.275, "volume": 13636.0}, {"date": "2018-07-13", "close": 0.28, "volume": 40909.0}, {"date": "2018-07-16", "close": 0.28, "volume": 2794.0}, {"date": "2018-07-17", "close": 0.27, "volume": 10000.0}, {"date": "2018-07-18", "close": 0.285, "volume": 20000.0}, {"date": "2018-07-19", "close": 0.3, "volume": 94824.0}, {"date": "2018-07-20", "close": 0.295, "volume": 45700.0}, {"date": "2018-07-23", "close": 0.3, "volume": 23354.0}, {"date": "2018-07-24", "close": 0.305, "volume": 24761.0}, {"date": "2018-07-27", "close": 0.285, "volume": 146777.0}, {"date": "2018-07-30", "close": 0.31, "volume": 11865.0}, {"date": "2018-07-31", "close": 0.285, "volume": 96458.0}, {"date": "2018-08-01", "close": 0.29, "volume": 72950.0}, {"date": "2018-08-02", "close": 0.29, "volume": 59463.0}, {"date": "2018-08-03", "close": 0.285, "volume": 26692.0}, {"date": "2018-08-06", "close": 0.29, "volume": 2000.0}, {"date": "2018-08-07", "close": 0.29, "volume": 65950.0}, {"date": "2018-08-08", "close": 0.29, "volume": 13023.0}, {"date": "2018-08-09", "close": 0.285, "volume": 34731.0}, {"date": "2018-08-10", "close": 0.285, "volume": 10000.0}, {"date": "2018-08-13", "close": 0.285, "volume": 29800.0}, {"date": "2018-08-14", "close": 0.265, "volume": 64732.0}, {"date": "2018-08-15", "close": 0.265, "volume": 76348.0}, {"date": "2018-08-16", "close": 0.26, "volume": 6000.0}, {"date": "2018-08-20", "close": 0.26, "volume": 79999.0}, {"date": "2018-08-21", "close": 0.26, "volume": 45000.0}, {"date": "2018-08-22", "close": 0.275, "volume": 3250.0}, {"date": "2018-08-27", "close": 0.235, "volume": 44711.0}, {"date": "2018-08-30", "close": 0.24, "volume": 54345.0}, {"date": "2018-08-31", "close": 0.24, "volume": 10298.0}, {"date": "2018-09-03", "close": 0.235, "volume": 10765.0}, {"date": "2018-09-04", "close": 0.23, "volume": 20000.0}, {"date": "2018-09-05", "close": 0.26, "volume": 332943.0}, {"date": "2018-09-06", "close": 0.26, "volume": 50740.0}, {"date": "2018-09-07", "close": 0.26, "volume": 31430.0}, {"date": "2018-09-10", "close": 0.25, "volume": 6636.0}, {"date": "2018-09-11", "close": 0.25, "volume": 16364.0}, {"date": "2018-09-12", "close": 0.25, "volume": 40000.0}, {"date": "2018-09-18", "close": 0.235, "volume": 33096.0}, {"date": "2018-09-19", "close": 0.25, "volume": 49892.0}, {"date": "2018-09-24", "close": 0.235, "volume": 9761.0}, {"date": "2018-09-25", "close": 0.27, "volume": 36131.0}, {"date": "2018-09-27", "close": 0.245, "volume": 33023.0}, {"date": "2018-10-01", "close": 0.245, "volume": 131277.0}, {"date": "2018-10-02", "close": 0.25, "volume": 6178.0}, {"date": "2018-10-03", "close": 0.255, "volume": 77084.0}, {"date": "2018-10-05", "close": 0.25, "volume": 84332.0}, {"date": "2018-10-08", "close": 0.25, "volume": 44740.0}, {"date": "2018-10-09", "close": 0.25, "volume": 66149.0}, {"date": "2018-10-10", "close": 0.24, "volume": 19886.0}, {"date": "2018-10-11", "close": 0.23, "volume": 34502.0}, {"date": "2018-10-12", "close": 0.235, "volume": 5121.0}, {"date": "2018-10-15", "close": 0.24, "volume": 40253.0}, {"date": "2018-10-16", "close": 0.23, "volume": 28450.0}, {"date": "2018-10-17", "close": 0.22, "volume": 37017.0}, {"date": "2018-10-18", "close": 0.23, "volume": 60928.0}, {"date": "2018-10-22", "close": 0.225, "volume": 14333.0}, {"date": "2018-10-23", "close": 0.22, "volume": 5400.0}, {"date": "2018-10-24", "close": 0.23, "volume": 45504.0}, {"date": "2018-10-25", "close": 0.21, "volume": 42026.0}, {"date": "2018-10-26", "close": 0.2, "volume": 135481.0}, {"date": "2018-10-29", "close": 0.2, "volume": 25716.0}, {"date": "2018-10-30", "close": 0.19, "volume": 5000.0}, {"date": "2018-10-31", "close": 0.205, "volume": 136342.0}, {"date": "2018-11-01", "close": 0.22, "volume": 68000.0}, {"date": "2018-11-06", "close": 0.2, "volume": 16138.0}, {"date": "2018-11-07", "close": 0.19, "volume": 20000.0}, {"date": "2018-11-08", "close": 0.19, "volume": 13100.0}, {"date": "2018-11-12", "close": 0.19, "volume": 13856.0}, {"date": "2018-11-13", "close": 0.19, "volume": 11581.0}, {"date": "2018-11-15", "close": 0.19, "volume": 22000.0}, {"date": "2018-11-16", "close": 0.2, "volume": 20000.0}, {"date": "2018-11-19", "close": 0.195, "volume": 105454.0}, {"date": "2018-11-20", "close": 0.185, "volume": 6000.0}, {"date": "2018-11-21", "close": 0.18, "volume": 83100.0}, {"date": "2018-11-22", "close": 0.185, "volume": 53799.0}, {"date": "2018-11-26", "close": 0.185, "volume": 20000.0}, {"date": "2018-11-27", "close": 0.2, "volume": 12500.0}, {"date": "2018-11-28", "close": 0.22, "volume": 50000.0}, {"date": "2018-11-29", "close": 0.19, "volume": 87495.0}, {"date": "2018-11-30", "close": 0.19, "volume": 15000.0}, {"date": "2018-12-03", "close": 0.185, "volume": 5000.0}, {"date": "2018-12-04", "close": 0.17, "volume": 2464.0}, {"date": "2018-12-05", "close": 0.195, "volume": 41500.0}, {"date": "2018-12-06", "close": 0.195, "volume": 5000.0}, {"date": "2018-12-10", "close": 0.19, "volume": 3000.0}, {"date": "2018-12-12", "close": 0.17, "volume": 8314.0}, {"date": "2018-12-17", "close": 0.18, "volume": 11626.0}, {"date": "2018-12-19", "close": 0.16, "volume": 84218.0}, {"date": "2018-12-20", "close": 0.155, "volume": 8048.0}, {"date": "2018-12-21", "close": 0.155, "volume": 75500.0}, {"date": "2018-12-24", "close": 0.155, "volume": 15000.0}, {"date": "2018-12-27", "close": 0.155, "volume": 20000.0}, {"date": "2018-12-28", "close": 0.17, "volume": 10000.0}, {"date": "2019-01-03", "close": 0.19, "volume": 2020.0}, {"date": "2019-01-09", "close": 0.17, "volume": 12999.0}, {"date": "2019-01-11", "close": 0.19, "volume": 160553.0}, {"date": "2019-01-14", "close": 0.19, "volume": 7260.0}, {"date": "2019-01-15", "close": 0.185, "volume": 7260.0}, {"date": "2019-01-16", "close": 0.165, "volume": 17740.0}, {"date": "2019-01-21", "close": 0.18, "volume": 79940.0}, {"date": "2019-01-22", "close": 0.185, "volume": 33170.0}, {"date": "2019-01-23", "close": 0.185, "volume": 87533.0}, {"date": "2019-01-24", "close": 0.17, "volume": 1760.0}, {"date": "2019-01-25", "close": 0.155, "volume": 55641.0}, {"date": "2019-01-31", "close": 0.155, "volume": 32130.0}, {"date": "2019-02-05", "close": 0.165, "volume": 30000.0}, {"date": "2019-02-13", "close": 0.16, "volume": 35336.0}, {"date": "2019-02-14", "close": 0.17, "volume": 14382.0}, {"date": "2019-02-15", "close": 0.16, "volume": 91736.0}, {"date": "2019-02-18", "close": 0.16, "volume": 2112.0}, {"date": "2019-02-19", "close": 0.16, "volume": 35555.0}, {"date": "2019-02-20", "close": 0.16, "volume": 25015.0}, {"date": "2019-02-21", "close": 0.155, "volume": 70025.0}, {"date": "2019-02-22", "close": 0.135, "volume": 48855.0}, {"date": "2019-02-25", "close": 0.12, "volume": 106803.0}, {"date": "2019-02-26", "close": 0.125, "volume": 77168.0}, {"date": "2019-02-28", "close": 0.125, "volume": 111500.0}, {"date": "2019-03-01", "close": 0.145, "volume": 320282.0}, {"date": "2019-03-04", "close": 0.13, "volume": 93620.0}, {"date": "2019-03-05", "close": 0.115, "volume": 83706.0}, {"date": "2019-03-06", "close": 0.14, "volume": 169567.0}, {"date": "2019-03-07", "close": 0.135, "volume": 105848.0}, {"date": "2019-03-08", "close": 0.145, "volume": 72674.0}, {"date": "2019-03-11", "close": 0.135, "volume": 242022.0}, {"date": "2019-03-12", "close": 0.14, "volume": 91065.0}, {"date": "2019-03-13", "close": 0.135, "volume": 10000.0}, {"date": "2019-03-14", "close": 0.145, "volume": 6204.0}, {"date": "2019-03-15", "close": 0.135, "volume": 10000.0}, {"date": "2019-03-18", "close": 0.13, "volume": 58800.0}, {"date": "2019-03-20", "close": 0.13, "volume": 43867.0}, {"date": "2019-03-21", "close": 0.13, "volume": 45923.0}, {"date": "2019-03-22", "close": 0.12, "volume": 101472.0}, {"date": "2019-03-25", "close": 0.12, "volume": 16647.0}, {"date": "2019-03-28", "close": 0.115, "volume": 580.0}, {"date": "2019-03-29", "close": 0.12, "volume": 36779.0}, {"date": "2019-04-01", "close": 0.115, "volume": 66200.0}, {"date": "2019-04-02", "close": 0.115, "volume": 145153.0}, {"date": "2019-04-03", "close": 0.11, "volume": 5450.0}, {"date": "2019-04-04", "close": 0.1, "volume": 47198.0}, {"date": "2019-04-05", "close": 0.097, "volume": 33769.0}, {"date": "2019-04-09", "close": 0.14, "volume": 716244.0}, {"date": "2019-04-10", "close": 0.125, "volume": 361249.0}, {"date": "2019-04-11", "close": 0.135, "volume": 264953.0}, {"date": "2019-04-12", "close": 0.12, "volume": 223991.0}, {"date": "2019-04-15", "close": 0.125, "volume": 46765.0}, {"date": "2019-04-16", "close": 0.12, "volume": 100000.0}, {"date": "2019-04-23", "close": 0.115, "volume": 131055.0}, {"date": "2019-04-24", "close": 0.11, "volume": 60000.0}, {"date": "2019-04-29", "close": 0.12, "volume": 35000.0}, {"date": "2019-04-30", "close": 0.12, "volume": 217955.0}, {"date": "2019-05-01", "close": 0.12, "volume": 110841.0}, {"date": "2019-05-02", "close": 0.11, "volume": 50859.0}, {"date": "2019-05-06", "close": 0.12, "volume": 25899.0}, {"date": "2019-05-07", "close": 0.16, "volume": 1286911.0}, {"date": "2019-05-08", "close": 0.15, "volume": 491545.0}, {"date": "2019-05-09", "close": 0.13, "volume": 432861.0}, {"date": "2019-05-10", "close": 0.14, "volume": 249495.0}, {"date": "2019-05-13", "close": 0.155, "volume": 601766.0}, {"date": "2019-05-14", "close": 0.18, "volume": 662383.0}, {"date": "2019-05-15", "close": 0.18, "volume": 532234.0}, {"date": "2019-05-16", "close": 0.195, "volume": 374546.0}, {"date": "2019-05-17", "close": 0.19, "volume": 170589.0}, {"date": "2019-05-20", "close": 0.175, "volume": 54210.0}, {"date": "2019-05-21", "close": 0.185, "volume": 57382.0}, {"date": "2019-05-22", "close": 0.18, "volume": 50145.0}, {"date": "2019-05-23", "close": 0.185, "volume": 3000.0}, {"date": "2019-05-24", "close": 0.175, "volume": 248346.0}, {"date": "2019-05-27", "close": 0.18, "volume": 219578.0}, {"date": "2019-05-28", "close": 0.175, "volume": 28460.0}, {"date": "2019-05-29", "close": 0.175, "volume": 292331.0}, {"date": "2019-05-30", "close": 0.18, "volume": 220377.0}, {"date": "2019-05-31", "close": 0.175, "volume": 497677.0}, {"date": "2019-06-03", "close": 0.17, "volume": 127604.0}, {"date": "2019-06-04", "close": 0.165, "volume": 215091.0}, {"date": "2019-06-05", "close": 0.17, "volume": 68000.0}, {"date": "2019-06-06", "close": 0.16, "volume": 95156.0}, {"date": "2019-06-07", "close": 0.15, "volume": 207928.0}, {"date": "2019-06-11", "close": 0.165, "volume": 194335.0}, {"date": "2019-06-12", "close": 0.16, "volume": 76780.0}, {"date": "2019-06-13", "close": 0.15, "volume": 63230.0}, {"date": "2019-06-14", "close": 0.155, "volume": 437758.0}, {"date": "2019-06-17", "close": 0.155, "volume": 52335.0}, {"date": "2019-06-18", "close": 0.15, "volume": 217148.0}, {"date": "2019-06-19", "close": 0.155, "volume": 36284.0}, {"date": "2019-06-20", "close": 0.145, "volume": 133313.0}, {"date": "2019-06-25", "close": 0.13, "volume": 329921.0}, {"date": "2019-06-26", "close": 0.13, "volume": 236488.0}, {"date": "2019-06-27", "close": 0.125, "volume": 65000.0}, {"date": "2019-06-28", "close": 0.12, "volume": 300705.0}, {"date": "2019-07-01", "close": 0.125, "volume": 250137.0}, {"date": "2019-07-02", "close": 0.12, "volume": 20000.0}, {"date": "2019-07-03", "close": 0.115, "volume": 296637.0}, {"date": "2019-07-04", "close": 0.117, "volume": 439231.0}, {"date": "2019-07-05", "close": 0.125, "volume": 172658.0}, {"date": "2019-07-08", "close": 0.12, "volume": 100833.0}, {"date": "2019-07-09", "close": 0.1, "volume": 2131299.0}, {"date": "2019-07-10", "close": 0.098, "volume": 122923.0}, {"date": "2019-07-11", "close": 0.105, "volume": 293295.0}, {"date": "2019-07-12", "close": 0.11, "volume": 290272.0}, {"date": "2019-07-15", "close": 0.115, "volume": 260390.0}, {"date": "2019-07-16", "close": 0.115, "volume": 46180.0}, {"date": "2019-07-17", "close": 0.13, "volume": 561645.0}, {"date": "2019-07-18", "close": 0.12, "volume": 136114.0}, {"date": "2019-07-19", "close": 0.11, "volume": 8485.0}, {"date": "2019-07-22", "close": 0.11, "volume": 157999.0}, {"date": "2019-07-23", "close": 0.11, "volume": 95325.0}, {"date": "2019-07-24", "close": 0.115, "volume": 256732.0}, {"date": "2019-07-25", "close": 0.12, "volume": 95594.0}, {"date": "2019-07-26", "close": 0.12, "volume": 87495.0}, {"date": "2019-07-29", "close": 0.115, "volume": 153224.0}, {"date": "2019-07-30", "close": 0.115, "volume": 61342.0}, {"date": "2019-07-31", "close": 0.11, "volume": 23000.0}, {"date": "2019-08-01", "close": 0.1, "volume": 243937.0}, {"date": "2019-08-02", "close": 0.105, "volume": 300035.0}, {"date": "2019-08-05", "close": 0.105, "volume": 115542.0}, {"date": "2019-08-06", "close": 0.099, "volume": 377731.0}, {"date": "2019-08-07", "close": 0.1, "volume": 74541.0}, {"date": "2019-08-09", "close": 0.1, "volume": 2582.0}, {"date": "2019-08-12", "close": 0.11, "volume": 76358.0}, {"date": "2019-08-13", "close": 0.11, "volume": 9217.0}, {"date": "2019-08-14", "close": 0.11, "volume": 22750.0}, {"date": "2019-08-15", "close": 0.1, "volume": 50000.0}, {"date": "2019-08-19", "close": 0.1, "volume": 204712.0}, {"date": "2019-08-20", "close": 0.105, "volume": 110493.0}, {"date": "2019-08-21", "close": 0.1, "volume": 225692.0}, {"date": "2019-08-22", "close": 0.1, "volume": 93979.0}, {"date": "2019-08-23", "close": 0.105, "volume": 53386.0}, {"date": "2019-08-26", "close": 0.1, "volume": 27640.0}, {"date": "2019-08-27", "close": 0.105, "volume": 10248.0}, {"date": "2019-08-28", "close": 0.102, "volume": 45000.0}, {"date": "2019-08-29", "close": 0.1, "volume": 114218.0}, {"date": "2019-08-30", "close": 0.1, "volume": 37908.0}, {"date": "2019-09-02", "close": 0.1, "volume": 130228.0}, {"date": "2019-09-03", "close": 0.1, "volume": 665545.0}, {"date": "2019-09-05", "close": 0.094, "volume": 72387.0}, {"date": "2019-09-09", "close": 0.1, "volume": 105890.0}, {"date": "2019-09-10", "close": 0.105, "volume": 73816.0}, {"date": "2019-09-11", "close": 0.105, "volume": 75822.0}, {"date": "2019-09-12", "close": 0.105, "volume": 26176.0}, {"date": "2019-09-13", "close": 0.105, "volume": 50000.0}, {"date": "2019-09-17", "close": 0.115, "volume": 115484.0}, {"date": "2019-09-18", "close": 0.115, "volume": 25956.0}, {"date": "2019-09-19", "close": 0.11, "volume": 93605.0}, {"date": "2019-09-20", "close": 0.099, "volume": 265358.0}, {"date": "2019-09-23", "close": 0.1, "volume": 9000.0}, {"date": "2019-09-24", "close": 0.1, "volume": 83512.0}, {"date": "2019-09-26", "close": 0.099, "volume": 33202.0}, {"date": "2019-09-27", "close": 0.105, "volume": 58654.0}, {"date": "2019-09-30", "close": 0.097, "volume": 84886.0}, {"date": "2019-10-01", "close": 0.09, "volume": 305900.0}, {"date": "2019-10-03", "close": 0.089, "volume": 196668.0}, {"date": "2019-10-04", "close": 0.089, "volume": 5617.0}, {"date": "2019-10-07", "close": 0.089, "volume": 104618.0}, {"date": "2019-10-08", "close": 0.086, "volume": 190383.0}, {"date": "2019-10-09", "close": 0.086, "volume": 40992.0}, {"date": "2019-10-10", "close": 0.087, "volume": 203095.0}, {"date": "2019-10-11", "close": 0.087, "volume": 350697.0}, {"date": "2019-10-14", "close": 0.089, "volume": 339126.0}, {"date": "2019-10-15", "close": 0.1, "volume": 445799.0}, {"date": "2019-10-17", "close": 0.098, "volume": 64766.0}, {"date": "2019-10-18", "close": 0.096, "volume": 20000.0}, {"date": "2019-10-21", "close": 0.097, "volume": 228039.0}, {"date": "2019-10-22", "close": 0.099, "volume": 177427.0}, {"date": "2019-10-23", "close": 0.105, "volume": 634722.0}, {"date": "2019-10-24", "close": 0.11, "volume": 560146.0}, {"date": "2019-10-25", "close": 0.115, "volume": 304136.0}, {"date": "2019-10-28", "close": 0.115, "volume": 158115.0}, {"date": "2019-10-30", "close": 0.105, "volume": 71397.0}, {"date": "2019-10-31", "close": 0.115, "volume": 217766.0}, {"date": "2019-11-01", "close": 0.115, "volume": 115653.0}, {"date": "2019-11-04", "close": 0.105, "volume": 41122.0}, {"date": "2019-11-05", "close": 0.105, "volume": 1955.0}, {"date": "2019-11-06", "close": 0.105, "volume": 8596.0}, {"date": "2019-11-08", "close": 0.1, "volume": 82851.0}, {"date": "2019-11-11", "close": 0.105, "volume": 34521.0}, {"date": "2019-11-13", "close": 0.105, "volume": 81000.0}, {"date": "2019-11-14", "close": 0.1, "volume": 70483.0}, {"date": "2019-11-15", "close": 0.1, "volume": 41975.0}, {"date": "2019-11-18", "close": 0.1, "volume": 172090.0}, {"date": "2019-11-19", "close": 0.096, "volume": 64133.0}, {"date": "2019-11-20", "close": 0.095, "volume": 204578.0}, {"date": "2019-11-21", "close": 0.097, "volume": 80000.0}, {"date": "2019-11-22", "close": 0.098, "volume": 30000.0}, {"date": "2019-11-25", "close": 0.105, "volume": 257360.0}, {"date": "2019-11-26", "close": 0.1, "volume": 158180.0}, {"date": "2019-11-27", "close": 0.1, "volume": 325553.0}, {"date": "2019-11-28", "close": 0.105, "volume": 149013.0}, {"date": "2019-11-29", "close": 0.105, "volume": 19921.0}, {"date": "2019-12-02", "close": 0.1, "volume": 74000.0}, {"date": "2019-12-03", "close": 0.097, "volume": 207960.0}, {"date": "2019-12-04", "close": 0.099, "volume": 24000.0}, {"date": "2019-12-05", "close": 0.099, "volume": 13644.0}, {"date": "2019-12-06", "close": 0.099, "volume": 20514.0}, {"date": "2019-12-09", "close": 0.099, "volume": 47874.0}, {"date": "2019-12-10", "close": 0.096, "volume": 160469.0}, {"date": "2019-12-11", "close": 0.1, "volume": 129371.0}, {"date": "2019-12-12", "close": 0.1, "volume": 179946.0}, {"date": "2019-12-13", "close": 0.1, "volume": 100445.0}, {"date": "2019-12-16", "close": 0.1, "volume": 60000.0}, {"date": "2019-12-17", "close": 0.105, "volume": 118123.0}, {"date": "2019-12-18", "close": 0.105, "volume": 45000.0}, {"date": "2019-12-19", "close": 0.105, "volume": 165100.0}, {"date": "2019-12-20", "close": 0.1, "volume": 292813.0}, {"date": "2019-12-23", "close": 0.1, "volume": 18988.0}, {"date": "2019-12-24", "close": 0.1, "volume": 55000.0}, {"date": "2019-12-27", "close": 0.1, "volume": 92716.0}, {"date": "2019-12-30", "close": 0.1, "volume": 27042.0}, {"date": "2020-01-02", "close": 0.099, "volume": 77143.0}, {"date": "2020-01-03", "close": 0.099, "volume": 124989.0}, {"date": "2020-01-07", "close": 0.1, "volume": 30000.0}, {"date": "2020-01-08", "close": 0.1, "volume": 26840.0}, {"date": "2020-01-09", "close": 0.099, "volume": 181321.0}, {"date": "2020-01-10", "close": 0.099, "volume": 60665.0}, {"date": "2020-01-13", "close": 0.1, "volume": 14652.0}, {"date": "2020-01-14", "close": 0.098, "volume": 55672.0}, {"date": "2020-01-15", "close": 0.105, "volume": 477934.0}, {"date": "2020-01-16", "close": 0.1, "volume": 21347.0}, {"date": "2020-01-17", "close": 0.105, "volume": 234873.0}, {"date": "2020-01-20", "close": 0.105, "volume": 295426.0}, {"date": "2020-01-21", "close": 0.105, "volume": 377764.0}, {"date": "2020-01-22", "close": 0.105, "volume": 23000.0}, {"date": "2020-01-23", "close": 0.105, "volume": 68839.0}, {"date": "2020-01-24", "close": 0.105, "volume": 100000.0}, {"date": "2020-01-28", "close": 0.105, "volume": 184889.0}, {"date": "2020-01-29", "close": 0.105, "volume": 89818.0}, {"date": "2020-01-30", "close": 0.115, "volume": 464392.0}, {"date": "2020-02-03", "close": 0.11, "volume": 118650.0}, {"date": "2020-02-04", "close": 0.105, "volume": 19893.0}, {"date": "2020-02-05", "close": 0.11, "volume": 4134.0}, {"date": "2020-02-06", "close": 0.11, "volume": 39203.0}, {"date": "2020-02-11", "close": 0.105, "volume": 165838.0}, {"date": "2020-02-12", "close": 0.1, "volume": 247656.0}, {"date": "2020-02-13", "close": 0.1, "volume": 81000.0}, {"date": "2020-02-14", "close": 0.1, "volume": 88047.0}, {"date": "2020-02-17", "close": 0.1, "volume": 24000.0}, {"date": "2020-02-19", "close": 0.096, "volume": 413004.0}, {"date": "2020-02-20", "close": 0.097, "volume": 55350.0}, {"date": "2020-02-24", "close": 0.091, "volume": 371279.0}, {"date": "2020-02-25", "close": 0.1, "volume": 812169.0}, {"date": "2020-02-26", "close": 0.088, "volume": 360532.0}, {"date": "2020-02-27", "close": 0.088, "volume": 20000.0}, {"date": "2020-02-28", "close": 0.084, "volume": 224986.0}, {"date": "2020-03-02", "close": 0.08, "volume": 115000.0}, {"date": "2020-03-03", "close": 0.076, "volume": 129430.0}, {"date": "2020-03-04", "close": 0.075, "volume": 23427.0}, {"date": "2020-03-05", "close": 0.075, "volume": 136355.0}, {"date": "2020-03-06", "close": 0.085, "volume": 27940.0}, {"date": "2020-03-09", "close": 0.072, "volume": 32060.0}, {"date": "2020-03-10", "close": 0.068, "volume": 2000.0}, {"date": "2020-03-11", "close": 0.07, "volume": 170000.0}, {"date": "2020-03-12", "close": 0.07, "volume": 9660.0}, {"date": "2020-03-13", "close": 0.07, "volume": 195801.0}, {"date": "2020-03-16", "close": 0.067, "volume": 271777.0}, {"date": "2020-03-18", "close": 0.07, "volume": 54494.0}, {"date": "2020-03-19", "close": 0.055, "volume": 134739.0}, {"date": "2020-03-20", "close": 0.05, "volume": 120952.0}, {"date": "2020-03-23", "close": 0.05, "volume": 130000.0}, {"date": "2020-03-24", "close": 0.041, "volume": 259663.0}, {"date": "2020-03-25", "close": 0.047, "volume": 175847.0}, {"date": "2020-03-26", "close": 0.055, "volume": 11267.0}, {"date": "2020-03-27", "close": 0.05, "volume": 73638.0}, {"date": "2020-03-30", "close": 0.061, "volume": 197366.0}, {"date": "2020-03-31", "close": 0.069, "volume": 115811.0}, {"date": "2020-04-01", "close": 0.068, "volume": 21543.0}, {"date": "2020-04-02", "close": 0.08, "volume": 351885.0}, {"date": "2020-04-03", "close": 0.077, "volume": 3125.0}, {"date": "2020-04-06", "close": 0.077, "volume": 296795.0}, {"date": "2020-04-07", "close": 0.078, "volume": 35000.0}, {"date": "2020-04-09", "close": 0.076, "volume": 70000.0}, {"date": "2020-04-14", "close": 0.08, "volume": 140000.0}, {"date": "2020-04-15", "close": 0.075, "volume": 134190.0}, {"date": "2020-04-16", "close": 0.078, "volume": 59358.0}, {"date": "2020-04-17", "close": 0.08, "volume": 91806.0}, {"date": "2020-04-20", "close": 0.054, "volume": 1221440.0}, {"date": "2020-04-21", "close": 0.045, "volume": 465197.0}, {"date": "2020-04-22", "close": 0.058, "volume": 663931.0}, {"date": "2020-04-23", "close": 0.062, "volume": 545563.0}, {"date": "2020-04-24", "close": 0.061, "volume": 560923.0}, {"date": "2020-04-27", "close": 0.057, "volume": 75000.0}, {"date": "2020-04-28", "close": 0.058, "volume": 331830.0}, {"date": "2020-04-29", "close": 0.064, "volume": 207015.0}, {"date": "2020-05-01", "close": 0.062, "volume": 15000.0}, {"date": "2020-05-04", "close": 0.063, "volume": 1314115.0}, {"date": "2020-05-05", "close": 0.07, "volume": 297985.0}, {"date": "2020-05-06", "close": 0.069, "volume": 71001.0}, {"date": "2020-05-07", "close": 0.069, "volume": 4462.0}, {"date": "2020-05-11", "close": 0.063, "volume": 282310.0}, {"date": "2020-05-12", "close": 0.062, "volume": 50000.0}, {"date": "2020-05-14", "close": 0.059, "volume": 238842.0}, {"date": "2020-05-15", "close": 0.055, "volume": 785074.0}, {"date": "2020-05-18", "close": 0.055, "volume": 214859.0}, {"date": "2020-05-19", "close": 0.058, "volume": 406901.0}, {"date": "2020-05-20", "close": 0.056, "volume": 113099.0}, {"date": "2020-05-21", "close": 0.056, "volume": 44350.0}, {"date": "2020-05-25", "close": 0.054, "volume": 410000.0}, {"date": "2020-05-26", "close": 0.053, "volume": 220591.0}, {"date": "2020-05-27", "close": 0.053, "volume": 173000.0}, {"date": "2020-05-28", "close": 0.056, "volume": 1590.0}, {"date": "2020-05-29", "close": 0.054, "volume": 679000.0}, {"date": "2020-06-01", "close": 0.054, "volume": 14450.0}, {"date": "2020-06-02", "close": 0.054, "volume": 14032.0}, {"date": "2020-06-03", "close": 0.054, "volume": 54834.0}, {"date": "2020-06-04", "close": 0.055, "volume": 134501.0}, {"date": "2020-06-05", "close": 0.051, "volume": 436891.0}, {"date": "2020-06-09", "close": 0.053, "volume": 57417.0}, {"date": "2020-06-10", "close": 0.051, "volume": 443302.0}, {"date": "2020-06-11", "close": 0.056, "volume": 274837.0}, {"date": "2020-06-12", "close": 0.052, "volume": 200468.0}, {"date": "2020-06-15", "close": 0.054, "volume": 147760.0}, {"date": "2020-06-16", "close": 0.06, "volume": 210081.0}, {"date": "2020-06-17", "close": 0.06, "volume": 194532.0}, {"date": "2020-06-18", "close": 0.063, "volume": 49779.0}, {"date": "2020-06-19", "close": 0.066, "volume": 72693.0}, {"date": "2020-06-22", "close": 0.063, "volume": 193110.0}, {"date": "2020-06-23", "close": 0.065, "volume": 78751.0}, {"date": "2020-06-24", "close": 0.062, "volume": 677865.0}, {"date": "2020-06-25", "close": 0.065, "volume": 169201.0}, {"date": "2020-06-26", "close": 0.06, "volume": 41000.0}, {"date": "2020-06-29", "close": 0.06, "volume": 75000.0}, {"date": "2020-06-30", "close": 0.07, "volume": 555823.0}, {"date": "2020-07-01", "close": 0.072, "volume": 114082.0}, {"date": "2020-07-02", "close": 0.07, "volume": 19091.0}, {"date": "2020-07-09", "close": 0.063, "volume": 1626187.0}, {"date": "2020-07-10", "close": 0.06, "volume": 817011.0}, {"date": "2020-07-13", "close": 0.06, "volume": 139008.0}, {"date": "2020-07-14", "close": 0.06, "volume": 25000.0}, {"date": "2020-07-15", "close": 0.059, "volume": 223402.0}, {"date": "2020-07-16", "close": 0.059, "volume": 71333.0}, {"date": "2020-07-17", "close": 0.059, "volume": 86000.0}, {"date": "2020-07-20", "close": 0.057, "volume": 285757.0}, {"date": "2020-07-21", "close": 0.06, "volume": 29241.0}, {"date": "2020-07-22", "close": 0.056, "volume": 527257.0}, {"date": "2020-07-23", "close": 0.054, "volume": 585570.0}, {"date": "2020-07-24", "close": 0.056, "volume": 139529.0}, {"date": "2020-07-27", "close": 0.056, "volume": 158385.0}, {"date": "2020-07-28", "close": 0.055, "volume": 335150.0}, {"date": "2020-07-29", "close": 0.057, "volume": 409713.0}, {"date": "2020-07-30", "close": 0.057, "volume": 32012.0}, {"date": "2020-07-31", "close": 0.06, "volume": 835885.0}, {"date": "2020-08-03", "close": 0.06, "volume": 565918.0}, {"date": "2020-08-04", "close": 0.06, "volume": 10000.0}, {"date": "2020-08-06", "close": 0.057, "volume": 310465.0}, {"date": "2020-08-07", "close": 0.055, "volume": 631486.0}, {"date": "2020-08-10", "close": 0.056, "volume": 613147.0}, {"date": "2020-08-11", "close": 0.059, "volume": 200842.0}, {"date": "2020-08-12", "close": 0.062, "volume": 1087326.0}, {"date": "2020-08-13", "close": 0.063, "volume": 2205708.0}, {"date": "2020-08-14", "close": 0.063, "volume": 782989.0}, {"date": "2020-08-17", "close": 0.065, "volume": 976151.0}, {"date": "2020-08-18", "close": 0.073, "volume": 1109530.0}, {"date": "2020-08-19", "close": 0.068, "volume": 784342.0}, {"date": "2020-08-20", "close": 0.062, "volume": 1717951.0}, {"date": "2020-08-21", "close": 0.06, "volume": 635316.0}, {"date": "2020-08-24", "close": 0.064, "volume": 512644.0}, {"date": "2020-08-25", "close": 0.06, "volume": 405440.0}, {"date": "2020-08-26", "close": 0.062, "volume": 381588.0}, {"date": "2020-08-27", "close": 0.064, "volume": 922196.0}, {"date": "2020-08-28", "close": 0.062, "volume": 357556.0}, {"date": "2020-08-31", "close": 0.065, "volume": 561151.0}, {"date": "2020-09-01", "close": 0.064, "volume": 353683.0}, {"date": "2020-09-02", "close": 0.071, "volume": 1217439.0}, {"date": "2020-09-03", "close": 0.066, "volume": 389230.0}, {"date": "2020-09-04", "close": 0.067, "volume": 788908.0}, {"date": "2020-09-07", "close": 0.061, "volume": 658836.0}, {"date": "2020-09-08", "close": 0.064, "volume": 200757.0}, {"date": "2020-09-09", "close": 0.062, "volume": 243854.0}, {"date": "2020-09-10", "close": 0.061, "volume": 146743.0}, {"date": "2020-09-11", "close": 0.061, "volume": 430656.0}, {"date": "2020-09-14", "close": 0.062, "volume": 47600.0}, {"date": "2020-09-15", "close": 0.06, "volume": 702475.0}, {"date": "2020-09-16", "close": 0.06, "volume": 732823.0}, {"date": "2020-09-17", "close": 0.06, "volume": 60000.0}, {"date": "2020-09-18", "close": 0.059, "volume": 422937.0}, {"date": "2020-09-21", "close": 0.058, "volume": 525842.0}, {"date": "2020-09-22", "close": 0.058, "volume": 100000.0}, {"date": "2020-09-23", "close": 0.059, "volume": 68366.0}, {"date": "2020-09-24", "close": 0.063, "volume": 1147677.0}, {"date": "2020-09-25", "close": 0.06, "volume": 110546.0}, {"date": "2020-09-28", "close": 0.06, "volume": 183896.0}, {"date": "2020-09-29", "close": 0.063, "volume": 308100.0}, {"date": "2020-09-30", "close": 0.063, "volume": 122077.0}, {"date": "2020-10-01", "close": 0.067, "volume": 655593.0}, {"date": "2020-10-02", "close": 0.062, "volume": 400428.0}, {"date": "2020-10-05", "close": 0.065, "volume": 97740.0}, {"date": "2020-10-06", "close": 0.064, "volume": 81000.0}, {"date": "2020-10-07", "close": 0.063, "volume": 501222.0}, {"date": "2020-10-08", "close": 0.061, "volume": 634807.0}, {"date": "2020-10-09", "close": 0.063, "volume": 171211.0}, {"date": "2020-10-12", "close": 0.065, "volume": 957281.0}, {"date": "2020-10-13", "close": 0.065, "volume": 310550.0}, {"date": "2020-10-14", "close": 0.065, "volume": 589015.0}, {"date": "2020-10-15", "close": 0.065, "volume": 665176.0}, {"date": "2020-10-16", "close": 0.064, "volume": 588286.0}, {"date": "2020-10-19", "close": 0.063, "volume": 271295.0}, {"date": "2020-10-20", "close": 0.054, "volume": 2760565.0}, {"date": "2020-10-21", "close": 0.057, "volume": 71412.0}, {"date": "2020-10-22", "close": 0.052, "volume": 681080.0}, {"date": "2020-10-23", "close": 0.052, "volume": 906956.0}, {"date": "2020-10-26", "close": 0.053, "volume": 207000.0}, {"date": "2020-10-27", "close": 0.053, "volume": 296165.0}, {"date": "2020-10-28", "close": 0.054, "volume": 694413.0}, {"date": "2020-10-29", "close": 0.053, "volume": 133879.0}, {"date": "2020-10-30", "close": 0.051, "volume": 209501.0}, {"date": "2020-11-02", "close": 0.05, "volume": 899079.0}, {"date": "2020-11-03", "close": 0.05, "volume": 281963.0}, {"date": "2020-11-04", "close": 0.051, "volume": 201659.0}, {"date": "2020-11-05", "close": 0.05, "volume": 380895.0}, {"date": "2020-11-06", "close": 0.054, "volume": 238417.0}, {"date": "2020-11-09", "close": 0.054, "volume": 75103.0}, {"date": "2020-11-10", "close": 0.058, "volume": 440535.0}, {"date": "2020-11-11", "close": 0.055, "volume": 145816.0}, {"date": "2020-11-12", "close": 0.054, "volume": 579324.0}, {"date": "2020-11-13", "close": 0.055, "volume": 71677.0}, {"date": "2020-11-16", "close": 0.053, "volume": 129660.0}, {"date": "2020-11-17", "close": 0.053, "volume": 416426.0}, {"date": "2020-11-18", "close": 0.056, "volume": 1532716.0}, {"date": "2020-11-19", "close": 0.057, "volume": 850273.0}, {"date": "2020-11-20", "close": 0.06, "volume": 915072.0}, {"date": "2020-11-23", "close": 0.06, "volume": 946464.0}, {"date": "2020-11-24", "close": 0.079, "volume": 22562899.0}, {"date": "2020-11-25", "close": 0.078, "volume": 6003051.0}, {"date": "2020-11-26", "close": 0.076, "volume": 1176601.0}, {"date": "2020-11-27", "close": 0.076, "volume": 386645.0}, {"date": "2020-11-30", "close": 0.071, "volume": 1407206.0}, {"date": "2020-12-01", "close": 0.07, "volume": 244435.0}, {"date": "2020-12-02", "close": 0.08, "volume": 894966.0}, {"date": "2020-12-03", "close": 0.079, "volume": 600088.0}, {"date": "2020-12-04", "close": 0.077, "volume": 635743.0}, {"date": "2020-12-07", "close": 0.09, "volume": 1573869.0}, {"date": "2020-12-08", "close": 0.09, "volume": 1180270.0}, {"date": "2020-12-09", "close": 0.085, "volume": 777068.0}, {"date": "2020-12-10", "close": 0.085, "volume": 164876.0}, {"date": "2020-12-11", "close": 0.093, "volume": 1862935.0}, {"date": "2020-12-14", "close": 0.1, "volume": 2715438.0}, {"date": "2020-12-15", "close": 0.093, "volume": 2603216.0}, {"date": "2020-12-16", "close": 0.085, "volume": 2305316.0}, {"date": "2020-12-17", "close": 0.08, "volume": 1066689.0}, {"date": "2020-12-18", "close": 0.079, "volume": 560373.0}, {"date": "2020-12-21", "close": 0.074, "volume": 1286861.0}, {"date": "2020-12-22", "close": 0.075, "volume": 175953.0}, {"date": "2020-12-23", "close": 0.08, "volume": 320838.0}, {"date": "2020-12-24", "close": 0.083, "volume": 74959.0}, {"date": "2020-12-29", "close": 0.083, "volume": 615068.0}, {"date": "2020-12-30", "close": 0.083, "volume": 153070.0}, {"date": "2020-12-31", "close": 0.088, "volume": 170773.0}, {"date": "2021-01-04", "close": 0.088, "volume": 563096.0}, {"date": "2021-01-05", "close": 0.095, "volume": 251681.0}, {"date": "2021-01-06", "close": 0.093, "volume": 368220.0}, {"date": "2021-01-07", "close": 0.091, "volume": 209252.0}, {"date": "2021-01-08", "close": 0.089, "volume": 284796.0}, {"date": "2021-01-11", "close": 0.089, "volume": 547618.0}, {"date": "2021-01-12", "close": 0.082, "volume": 679799.0}, {"date": "2021-01-13", "close": 0.083, "volume": 79732.0}, {"date": "2021-01-14", "close": 0.087, "volume": 78196.0}, {"date": "2021-01-15", "close": 0.09, "volume": 231188.0}, {"date": "2021-01-18", "close": 0.088, "volume": 12301.0}, {"date": "2021-01-19", "close": 0.082, "volume": 1079860.0}, {"date": "2021-01-20", "close": 0.083, "volume": 136377.0}, {"date": "2021-01-21", "close": 0.083, "volume": 240634.0}, {"date": "2021-01-22", "close": 0.086, "volume": 76073.0}, {"date": "2021-01-25", "close": 0.081, "volume": 705696.0}, {"date": "2021-01-27", "close": 0.076, "volume": 1305534.0}, {"date": "2021-01-28", "close": 0.075, "volume": 445896.0}, {"date": "2021-01-29", "close": 0.07, "volume": 468232.0}, {"date": "2021-02-01", "close": 0.064, "volume": 1694377.0}, {"date": "2021-02-02", "close": 0.068, "volume": 958578.0}, {"date": "2021-02-03", "close": 0.07, "volume": 394673.0}, {"date": "2021-02-04", "close": 0.07, "volume": 228000.0}, {"date": "2021-02-05", "close": 0.068, "volume": 366686.0}, {"date": "2021-02-08", "close": 0.075, "volume": 785120.0}, {"date": "2021-02-09", "close": 0.08, "volume": 404534.0}, {"date": "2021-02-10", "close": 0.076, "volume": 462360.0}, {"date": "2021-02-11", "close": 0.073, "volume": 214211.0}, {"date": "2021-02-12", "close": 0.08, "volume": 1718937.0}, {"date": "2021-02-15", "close": 0.078, "volume": 428658.0}, {"date": "2021-02-16", "close": 0.078, "volume": 230638.0}, {"date": "2021-02-17", "close": 0.074, "volume": 617751.0}, {"date": "2021-02-18", "close": 0.073, "volume": 242331.0}, {"date": "2021-02-19", "close": 0.071, "volume": 746570.0}, {"date": "2021-02-22", "close": 0.07, "volume": 425371.0}, {"date": "2021-02-23", "close": 0.071, "volume": 14000.0}, {"date": "2021-02-24", "close": 0.067, "volume": 827263.0}, {"date": "2021-02-25", "close": 0.067, "volume": 153592.0}, {"date": "2021-02-26", "close": 0.065, "volume": 1233756.0}, {"date": "2021-03-01", "close": 0.071, "volume": 810028.0}, {"date": "2021-03-02", "close": 0.068, "volume": 416662.0}, {"date": "2021-03-03", "close": 0.072, "volume": 180407.0}, {"date": "2021-03-04", "close": 0.068, "volume": 1029523.0}, {"date": "2021-03-05", "close": 0.068, "volume": 239041.0}, {"date": "2021-03-08", "close": 0.069, "volume": 82313.0}, {"date": "2021-03-09", "close": 0.069, "volume": 13970.0}, {"date": "2021-03-10", "close": 0.066, "volume": 238425.0}, {"date": "2021-03-11", "close": 0.067, "volume": 191209.0}, {"date": "2021-03-12", "close": 0.069, "volume": 152356.0}, {"date": "2021-03-15", "close": 0.07, "volume": 165415.0}, {"date": "2021-03-16", "close": 0.069, "volume": 242635.0}, {"date": "2021-03-17", "close": 0.071, "volume": 217620.0}, {"date": "2021-03-18", "close": 0.068, "volume": 627985.0}, {"date": "2021-03-19", "close": 0.073, "volume": 408429.0}, {"date": "2021-03-22", "close": 0.076, "volume": 1636733.0}, {"date": "2021-03-23", "close": 0.09, "volume": 7038857.0}, {"date": "2021-03-24", "close": 0.075, "volume": 3913978.0}, {"date": "2021-03-25", "close": 0.072, "volume": 1037936.0}, {"date": "2021-03-26", "close": 0.074, "volume": 914079.0}, {"date": "2021-03-29", "close": 0.077, "volume": 227441.0}, {"date": "2021-03-30", "close": 0.074, "volume": 390832.0}, {"date": "2021-03-31", "close": 0.075, "volume": 691529.0}, {"date": "2021-04-01", "close": 0.074, "volume": 274149.0}, {"date": "2021-04-06", "close": 0.078, "volume": 657995.0}, {"date": "2021-04-07", "close": 0.08, "volume": 598304.0}, {"date": "2021-04-08", "close": 0.079, "volume": 182205.0}, {"date": "2021-04-09", "close": 0.077, "volume": 168941.0}, {"date": "2021-04-14", "close": 0.075, "volume": 220668.0}, {"date": "2021-04-15", "close": 0.072, "volume": 489963.0}, {"date": "2021-04-16", "close": 0.073, "volume": 217648.0}, {"date": "2021-04-19", "close": 0.074, "volume": 191600.0}, {"date": "2021-04-20", "close": 0.073, "volume": 149900.0}, {"date": "2021-04-21", "close": 0.072, "volume": 536753.0}, {"date": "2021-04-22", "close": 0.075, "volume": 312039.0}, {"date": "2021-04-23", "close": 0.076, "volume": 246954.0}, {"date": "2021-04-26", "close": 0.077, "volume": 180000.0}, {"date": "2021-04-27", "close": 0.075, "volume": 544827.0}, {"date": "2021-04-28", "close": 0.073, "volume": 346964.0}, {"date": "2021-04-29", "close": 0.071, "volume": 512147.0}, {"date": "2021-04-30", "close": 0.073, "volume": 1276078.0}, {"date": "2021-05-03", "close": 0.07, "volume": 615440.0}, {"date": "2021-05-04", "close": 0.07, "volume": 527434.0}, {"date": "2021-05-05", "close": 0.069, "volume": 353502.0}, {"date": "2021-05-06", "close": 0.07, "volume": 539698.0}, {"date": "2021-05-07", "close": 0.07, "volume": 41852.0}, {"date": "2021-05-10", "close": 0.071, "volume": 233565.0}, {"date": "2021-05-11", "close": 0.068, "volume": 31906.0}, {"date": "2021-05-12", "close": 0.069, "volume": 467681.0}, {"date": "2021-05-13", "close": 0.068, "volume": 133187.0}, {"date": "2021-05-17", "close": 0.068, "volume": 102488.0}, {"date": "2021-05-18", "close": 0.07, "volume": 453100.0}, {"date": "2021-05-19", "close": 0.067, "volume": 60000.0}, {"date": "2021-05-20", "close": 0.067, "volume": 79000.0}, {"date": "2021-05-21", "close": 0.067, "volume": 172632.0}, {"date": "2021-05-24", "close": 0.065, "volume": 334919.0}, {"date": "2021-05-25", "close": 0.066, "volume": 432462.0}, {"date": "2021-05-26", "close": 0.066, "volume": 18802.0}, {"date": "2021-05-27", "close": 0.068, "volume": 13456.0}, {"date": "2021-05-28", "close": 0.067, "volume": 6684.0}, {"date": "2021-05-31", "close": 0.067, "volume": 63307.0}, {"date": "2021-06-01", "close": 0.065, "volume": 149500.0}, {"date": "2021-06-02", "close": 0.075, "volume": 3736221.0}, {"date": "2021-06-03", "close": 0.07, "volume": 741113.0}, {"date": "2021-06-04", "close": 0.075, "volume": 180173.0}, {"date": "2021-06-07", "close": 0.074, "volume": 217420.0}, {"date": "2021-06-08", "close": 0.071, "volume": 43404.0}, {"date": "2021-06-09", "close": 0.072, "volume": 110011.0}, {"date": "2021-06-10", "close": 0.072, "volume": 67000.0}, {"date": "2021-06-11", "close": 0.078, "volume": 48013.0}, {"date": "2021-06-15", "close": 0.075, "volume": 123293.0}, {"date": "2021-06-16", "close": 0.074, "volume": 13218.0}, {"date": "2021-06-17", "close": 0.073, "volume": 68095.0}, {"date": "2021-06-18", "close": 0.074, "volume": 42690.0}, {"date": "2021-06-21", "close": 0.07, "volume": 240000.0}, {"date": "2021-06-22", "close": 0.074, "volume": 10407.0}, {"date": "2021-06-23", "close": 0.074, "volume": 105000.0}, {"date": "2021-06-24", "close": 0.073, "volume": 181000.0}, {"date": "2021-06-25", "close": 0.068, "volume": 416359.0}, {"date": "2021-06-28", "close": 0.07, "volume": 95574.0}, {"date": "2021-06-29", "close": 0.069, "volume": 121091.0}, {"date": "2021-06-30", "close": 0.073, "volume": 294952.0}, {"date": "2021-07-01", "close": 0.075, "volume": 476340.0}, {"date": "2021-07-02", "close": 0.076, "volume": 33698.0}, {"date": "2021-07-05", "close": 0.073, "volume": 46415.0}, {"date": "2021-07-06", "close": 0.071, "volume": 244557.0}, {"date": "2021-07-07", "close": 0.074, "volume": 1202682.0}, {"date": "2021-07-08", "close": 0.074, "volume": 3550.0}, {"date": "2021-07-12", "close": 0.074, "volume": 23500.0}, {"date": "2021-07-13", "close": 0.08, "volume": 657988.0}, {"date": "2021-07-14", "close": 0.084, "volume": 1735609.0}, {"date": "2021-07-15", "close": 0.08, "volume": 2272650.0}, {"date": "2021-07-16", "close": 0.084, "volume": 786212.0}, {"date": "2021-07-19", "close": 0.083, "volume": 98398.0}, {"date": "2021-07-20", "close": 0.084, "volume": 407596.0}, {"date": "2021-07-21", "close": 0.09, "volume": 953549.0}, {"date": "2021-07-22", "close": 0.087, "volume": 127777.0}, {"date": "2021-07-23", "close": 0.083, "volume": 363353.0}, {"date": "2021-07-26", "close": 0.087, "volume": 1134946.0}, {"date": "2021-07-28", "close": 0.087, "volume": 343146.0}, {"date": "2021-07-29", "close": 0.089, "volume": 358516.0}, {"date": "2021-07-30", "close": 0.088, "volume": 228700.0}, {"date": "2021-08-02", "close": 0.09, "volume": 385978.0}, {"date": "2021-08-03", "close": 0.089, "volume": 332042.0}, {"date": "2021-08-04", "close": 0.086, "volume": 411025.0}, {"date": "2021-08-05", "close": 0.082, "volume": 261553.0}, {"date": "2021-08-06", "close": 0.084, "volume": 385824.0}, {"date": "2021-08-09", "close": 0.085, "volume": 402486.0}, {"date": "2021-08-10", "close": 0.086, "volume": 706591.0}, {"date": "2021-08-11", "close": 0.085, "volume": 799841.0}, {"date": "2021-08-12", "close": 0.087, "volume": 320579.0}, {"date": "2021-08-13", "close": 0.1, "volume": 2389447.0}, {"date": "2021-08-16", "close": 0.11, "volume": 1919740.0}, {"date": "2021-08-17", "close": 0.105, "volume": 935861.0}, {"date": "2021-08-18", "close": 0.115, "volume": 556526.0}, {"date": "2021-08-19", "close": 0.11, "volume": 487908.0}, {"date": "2021-08-20", "close": 0.11, "volume": 343281.0}, {"date": "2021-08-23", "close": 0.096, "volume": 552091.0}, {"date": "2021-08-24", "close": 0.099, "volume": 460411.0}, {"date": "2021-08-25", "close": 0.1, "volume": 59521.0}, {"date": "2021-08-26", "close": 0.099, "volume": 314986.0}, {"date": "2021-08-27", "close": 0.098, "volume": 228031.0}, {"date": "2021-08-30", "close": 0.095, "volume": 312284.0}, {"date": "2021-08-31", "close": 0.091, "volume": 940679.0}, {"date": "2021-09-01", "close": 0.092, "volume": 33733.0}, {"date": "2021-09-02", "close": 0.094, "volume": 40000.0}, {"date": "2021-09-03", "close": 0.095, "volume": 105000.0}, {"date": "2021-09-06", "close": 0.09, "volume": 705727.0}, {"date": "2021-09-07", "close": 0.09, "volume": 205628.0}, {"date": "2021-09-08", "close": 0.089, "volume": 317661.0}, {"date": "2021-09-09", "close": 0.09, "volume": 211111.0}, {"date": "2021-09-10", "close": 0.094, "volume": 883008.0}, {"date": "2021-09-13", "close": 0.097, "volume": 312488.0}, {"date": "2021-09-14", "close": 0.097, "volume": 193546.0}, {"date": "2021-09-15", "close": 0.097, "volume": 170993.0}, {"date": "2021-09-16", "close": 0.1, "volume": 559750.0}, {"date": "2021-09-17", "close": 0.105, "volume": 122023.0}, {"date": "2021-09-20", "close": 0.096, "volume": 193763.0}, {"date": "2021-09-21", "close": 0.093, "volume": 211887.0}, {"date": "2021-09-22", "close": 0.094, "volume": 10000.0}, {"date": "2021-09-23", "close": 0.095, "volume": 185170.0}, {"date": "2021-09-24", "close": 0.095, "volume": 87647.0}, {"date": "2021-09-27", "close": 0.095, "volume": 30000.0}, {"date": "2021-09-28", "close": 0.09, "volume": 285389.0}, {"date": "2021-09-29", "close": 0.087, "volume": 140546.0}, {"date": "2021-09-30", "close": 0.092, "volume": 150000.0}, {"date": "2021-10-01", "close": 0.091, "volume": 402605.0}, {"date": "2021-10-04", "close": 0.091, "volume": 193934.0}, {"date": "2021-10-05", "close": 0.091, "volume": 270157.0}, {"date": "2021-10-06", "close": 0.088, "volume": 55473.0}, {"date": "2021-10-07", "close": 0.088, "volume": 6818.0}, {"date": "2021-10-08", "close": 0.087, "volume": 121071.0}, {"date": "2021-10-11", "close": 0.087, "volume": 8000.0}, {"date": "2021-10-12", "close": 0.087, "volume": 61018.0}, {"date": "2021-10-13", "close": 0.089, "volume": 8856.0}, {"date": "2021-10-14", "close": 0.089, "volume": 7600.0}, {"date": "2021-10-15", "close": 0.09, "volume": 309015.0}, {"date": "2021-10-18", "close": 0.092, "volume": 660262.0}, {"date": "2021-10-19", "close": 0.093, "volume": 172308.0}, {"date": "2021-10-20", "close": 0.092, "volume": 29586.0}, {"date": "2021-10-21", "close": 0.096, "volume": 155999.0}, {"date": "2021-10-22", "close": 0.1, "volume": 80810.0}, {"date": "2021-10-25", "close": 0.09, "volume": 986598.0}, {"date": "2021-10-26", "close": 0.09, "volume": 351645.0}, {"date": "2021-10-27", "close": 0.089, "volume": 2800.0}, {"date": "2021-10-28", "close": 0.088, "volume": 190808.0}, {"date": "2021-10-29", "close": 0.091, "volume": 27200.0}, {"date": "2021-11-01", "close": 0.091, "volume": 115494.0}, {"date": "2021-11-02", "close": 0.092, "volume": 239877.0}, {"date": "2021-11-03", "close": 0.092, "volume": 169121.0}, {"date": "2021-11-04", "close": 0.092, "volume": 174728.0}, {"date": "2021-11-05", "close": 0.095, "volume": 286680.0}, {"date": "2021-11-08", "close": 0.096, "volume": 477668.0}, {"date": "2021-11-10", "close": 0.09, "volume": 228000.0}, {"date": "2021-11-11", "close": 0.09, "volume": 66775.0}, {"date": "2021-11-12", "close": 0.095, "volume": 207507.0}, {"date": "2021-11-15", "close": 0.091, "volume": 39321.0}, {"date": "2021-11-16", "close": 0.094, "volume": 10000.0}, {"date": "2021-11-17", "close": 0.092, "volume": 47000.0}, {"date": "2021-11-18", "close": 0.095, "volume": 1529397.0}, {"date": "2021-11-19", "close": 0.094, "volume": 182679.0}, {"date": "2021-11-22", "close": 0.091, "volume": 233021.0}, {"date": "2021-11-23", "close": 0.091, "volume": 142019.0}, {"date": "2021-11-24", "close": 0.091, "volume": 10172.0}, {"date": "2021-11-25", "close": 0.091, "volume": 4575.0}, {"date": "2021-11-26", "close": 0.086, "volume": 403515.0}, {"date": "2021-11-29", "close": 0.086, "volume": 77761.0}, {"date": "2021-11-30", "close": 0.089, "volume": 44870.0}, {"date": "2021-12-01", "close": 0.089, "volume": 22814.0}, {"date": "2021-12-02", "close": 0.086, "volume": 141616.0}, {"date": "2021-12-03", "close": 0.086, "volume": 150785.0}, {"date": "2021-12-06", "close": 0.088, "volume": 188051.0}, {"date": "2021-12-07", "close": 0.092, "volume": 268197.0}, {"date": "2021-12-08", "close": 0.092, "volume": 230237.0}, {"date": "2021-12-09", "close": 0.092, "volume": 5852.0}, {"date": "2021-12-10", "close": 0.09, "volume": 4298.0}, {"date": "2021-12-13", "close": 0.09, "volume": 10000.0}, {"date": "2021-12-14", "close": 0.089, "volume": 210714.0}, {"date": "2021-12-15", "close": 0.09, "volume": 277083.0}, {"date": "2021-12-20", "close": 0.086, "volume": 278473.0}, {"date": "2021-12-21", "close": 0.087, "volume": 734.0}, {"date": "2021-12-22", "close": 0.085, "volume": 508740.0}, {"date": "2021-12-23", "close": 0.09, "volume": 125000.0}, {"date": "2021-12-24", "close": 0.09, "volume": 51000.0}, {"date": "2021-12-29", "close": 0.086, "volume": 3772.0}, {"date": "2021-12-31", "close": 0.087, "volume": 20001.0}, {"date": "2022-01-04", "close": 0.088, "volume": 7677.0}, {"date": "2022-01-05", "close": 0.089, "volume": 105098.0}, {"date": "2022-01-06", "close": 0.087, "volume": 211805.0}, {"date": "2022-01-11", "close": 0.09, "volume": 154327.0}, {"date": "2022-01-12", "close": 0.093, "volume": 12422.0}, {"date": "2022-01-13", "close": 0.09, "volume": 19140.0}, {"date": "2022-01-14", "close": 0.09, "volume": 382411.0}, {"date": "2022-01-18", "close": 0.087, "volume": 55947.0}, {"date": "2022-01-19", "close": 0.084, "volume": 510658.0}, {"date": "2022-01-20", "close": 0.078, "volume": 766958.0}, {"date": "2022-01-21", "close": 0.07, "volume": 1665357.0}, {"date": "2022-01-24", "close": 0.0675, "volume": 433323.0}, {"date": "2022-01-25", "close": 0.06, "volume": 893807.0}, {"date": "2022-01-27", "close": 0.063, "volume": 220234.0}, {"date": "2022-01-28", "close": 0.0645, "volume": 20939.0}, {"date": "2022-01-31", "close": 0.06, "volume": 408141.0}, {"date": "2022-02-01", "close": 0.065, "volume": 122191.0}, {"date": "2022-02-02", "close": 0.063, "volume": 20814.0}, {"date": "2022-02-03", "close": 0.06, "volume": 188531.0}, {"date": "2022-02-04", "close": 0.061, "volume": 203903.0}, {"date": "2022-02-07", "close": 0.061, "volume": 37677.0}, {"date": "2022-02-08", "close": 0.063, "volume": 329371.0}, {"date": "2022-02-09", "close": 0.062, "volume": 132106.0}, {"date": "2022-02-10", "close": 0.06, "volume": 20000.0}, {"date": "2022-02-11", "close": 0.062, "volume": 198065.0}, {"date": "2022-02-14", "close": 0.058, "volume": 454338.0}, {"date": "2022-02-15", "close": 0.06, "volume": 53687.0}, {"date": "2022-02-16", "close": 0.063, "volume": 88952.0}, {"date": "2022-02-18", "close": 0.059, "volume": 15406.0}, {"date": "2022-02-21", "close": 0.059, "volume": 29520.0}, {"date": "2022-02-22", "close": 0.058, "volume": 51542.0}, {"date": "2022-02-24", "close": 0.054, "volume": 205898.0}, {"date": "2022-02-28", "close": 0.053, "volume": 157700.0}, {"date": "2022-03-01", "close": 0.054, "volume": 109433.0}, {"date": "2022-03-02", "close": 0.054, "volume": 9717.0}, {"date": "2022-03-03", "close": 0.0545, "volume": 1818.0}, {"date": "2022-03-04", "close": 0.053, "volume": 107739.0}, {"date": "2022-03-07", "close": 0.05, "volume": 1171822.0}, {"date": "2022-03-08", "close": 0.05, "volume": 186232.0}, {"date": "2022-03-09", "close": 0.05, "volume": 706234.0}, {"date": "2022-03-10", "close": 0.054, "volume": 480727.0}, {"date": "2022-03-11", "close": 0.05, "volume": 313352.0}, {"date": "2022-03-14", "close": 0.05, "volume": 243696.0}, {"date": "2022-03-15", "close": 0.047, "volume": 713921.0}, {"date": "2022-03-16", "close": 0.049, "volume": 366500.0}, {"date": "2022-03-17", "close": 0.052, "volume": 13300.0}, {"date": "2022-03-18", "close": 0.051, "volume": 110971.0}, {"date": "2022-03-21", "close": 0.05, "volume": 194368.0}, {"date": "2022-03-22", "close": 0.051, "volume": 232407.0}, {"date": "2022-03-23", "close": 0.048, "volume": 481400.0}, {"date": "2022-03-24", "close": 0.051, "volume": 85000.0}, {"date": "2022-03-28", "close": 0.051, "volume": 56886.0}, {"date": "2022-03-29", "close": 0.052, "volume": 167935.0}, {"date": "2022-03-30", "close": 0.05, "volume": 115876.0}, {"date": "2022-03-31", "close": 0.056, "volume": 245142.0}, {"date": "2022-04-01", "close": 0.06, "volume": 152364.0}, {"date": "2022-04-06", "close": 0.061, "volume": 112299.0}, {"date": "2022-04-11", "close": 0.063, "volume": 210401.0}, {"date": "2022-04-19", "close": 0.058, "volume": 24000.0}, {"date": "2022-04-21", "close": 0.063, "volume": 7936.0}, {"date": "2022-04-26", "close": 0.059, "volume": 104166.0}, {"date": "2022-04-27", "close": 0.062, "volume": 38793.0}, {"date": "2022-04-28", "close": 0.06, "volume": 100000.0}, {"date": "2022-04-29", "close": 0.053, "volume": 440137.0}, {"date": "2022-05-02", "close": 0.057, "volume": 70454.0}, {"date": "2022-05-04", "close": 0.051, "volume": 89794.0}, {"date": "2022-05-06", "close": 0.052, "volume": 19056.0}, {"date": "2022-05-09", "close": 0.051, "volume": 113000.0}, {"date": "2022-05-10", "close": 0.048, "volume": 63805.0}, {"date": "2022-05-11", "close": 0.049, "volume": 322672.0}, {"date": "2022-05-13", "close": 0.048, "volume": 20001.0}, {"date": "2022-05-16", "close": 0.05, "volume": 223000.0}, {"date": "2022-05-17", "close": 0.05, "volume": 9652.0}, {"date": "2022-05-19", "close": 0.055, "volume": 18000.0}, {"date": "2022-05-25", "close": 0.055, "volume": 52450.0}, {"date": "2022-05-27", "close": 0.049, "volume": 176530.0}, {"date": "2022-05-30", "close": 0.049, "volume": 36443.0}, {"date": "2022-06-01", "close": 0.049, "volume": 5000.0}, {"date": "2022-06-07", "close": 0.05, "volume": 24000.0}, {"date": "2022-06-08", "close": 0.047, "volume": 91913.0}, {"date": "2022-06-09", "close": 0.047, "volume": 3000.0}, {"date": "2022-06-10", "close": 0.047, "volume": 101914.0}, {"date": "2022-06-14", "close": 0.041, "volume": 126571.0}, {"date": "2022-06-15", "close": 0.043, "volume": 181573.0}, {"date": "2022-06-16", "close": 0.041, "volume": 472714.0}, {"date": "2022-06-17", "close": 0.043, "volume": 131996.0}, {"date": "2022-06-20", "close": 0.041, "volume": 50000.0}, {"date": "2022-06-21", "close": 0.038, "volume": 741280.0}, {"date": "2022-06-22", "close": 0.039, "volume": 159434.0}, {"date": "2022-06-23", "close": 0.038, "volume": 46315.0}, {"date": "2022-06-24", "close": 0.038, "volume": 561386.0}, {"date": "2022-06-27", "close": 0.036, "volume": 197272.0}, {"date": "2022-06-28", "close": 0.04, "volume": 961243.0}, {"date": "2022-06-29", "close": 0.04, "volume": 24000.0}, {"date": "2022-06-30", "close": 0.038, "volume": 6000.0}, {"date": "2022-07-01", "close": 0.045, "volume": 100000.0}, {"date": "2022-07-04", "close": 0.046, "volume": 119000.0}, {"date": "2022-07-05", "close": 0.047, "volume": 25000.0}, {"date": "2022-07-06", "close": 0.052, "volume": 60005.0}, {"date": "2022-07-07", "close": 0.055, "volume": 90909.0}, {"date": "2022-07-08", "close": 0.055, "volume": 8000.0}, {"date": "2022-07-11", "close": 0.052, "volume": 71667.0}, {"date": "2022-07-12", "close": 0.051, "volume": 49019.0}, {"date": "2022-07-19", "close": 0.04, "volume": 2388732.0}, {"date": "2022-07-20", "close": 0.037, "volume": 975842.0}, {"date": "2022-07-21", "close": 0.036, "volume": 65246.0}, {"date": "2022-07-22", "close": 0.038, "volume": 40000.0}, {"date": "2022-07-25", "close": 0.037, "volume": 84731.0}, {"date": "2022-07-26", "close": 0.038, "volume": 256537.0}, {"date": "2022-07-27", "close": 0.036, "volume": 263219.0}, {"date": "2022-07-28", "close": 0.038, "volume": 970060.0}, {"date": "2022-07-29", "close": 0.04, "volume": 1257959.0}, {"date": "2022-08-01", "close": 0.039, "volume": 215346.0}, {"date": "2022-08-02", "close": 0.038, "volume": 1014440.0}, {"date": "2022-08-03", "close": 0.038, "volume": 461555.0}, {"date": "2022-08-04", "close": 0.039, "volume": 31639.0}, {"date": "2022-08-05", "close": 0.038, "volume": 55000.0}, {"date": "2022-08-08", "close": 0.04, "volume": 63001.0}, {"date": "2022-08-09", "close": 0.038, "volume": 144078.0}, {"date": "2022-08-10", "close": 0.04, "volume": 285574.0}, {"date": "2022-08-11", "close": 0.04, "volume": 56886.0}, {"date": "2022-08-12", "close": 0.04, "volume": 338559.0}, {"date": "2022-08-15", "close": 0.042, "volume": 285000.0}, {"date": "2022-08-16", "close": 0.043, "volume": 272291.0}, {"date": "2022-08-17", "close": 0.042, "volume": 108392.0}, {"date": "2022-08-18", "close": 0.042, "volume": 107142.0}, {"date": "2022-08-19", "close": 0.042, "volume": 63000.0}, {"date": "2022-08-22", "close": 0.042, "volume": 3547.0}, {"date": "2022-08-23", "close": 0.042, "volume": 196453.0}, {"date": "2022-08-24", "close": 0.043, "volume": 52800.0}, {"date": "2022-08-25", "close": 0.04, "volume": 1.0}, {"date": "2022-08-29", "close": 0.038, "volume": 333606.0}, {"date": "2022-08-31", "close": 0.042, "volume": 138408.0}, {"date": "2022-09-01", "close": 0.04, "volume": 18000.0}, {"date": "2022-09-02", "close": 0.04, "volume": 232000.0}, {"date": "2022-09-05", "close": 0.039, "volume": 12100.0}, {"date": "2022-09-06", "close": 0.04, "volume": 20000.0}, {"date": "2022-09-07", "close": 0.039, "volume": 12500.0}, {"date": "2022-09-08", "close": 0.034, "volume": 2220454.0}, {"date": "2022-09-09", "close": 0.034, "volume": 384104.0}, {"date": "2022-09-12", "close": 0.035, "volume": 682862.0}, {"date": "2022-09-13", "close": 0.036, "volume": 1574824.0}, {"date": "2022-09-14", "close": 0.036, "volume": 853924.0}, {"date": "2022-09-15", "close": 0.036, "volume": 254575.0}, {"date": "2022-09-16", "close": 0.036, "volume": 1053310.0}, {"date": "2022-09-19", "close": 0.036, "volume": 484272.0}, {"date": "2022-09-20", "close": 0.035, "volume": 100000.0}, {"date": "2022-09-23", "close": 0.035, "volume": 398333.0}, {"date": "2022-09-26", "close": 0.034, "volume": 261764.0}, {"date": "2022-09-28", "close": 0.033, "volume": 844069.0}, {"date": "2022-09-29", "close": 0.034, "volume": 245398.0}, {"date": "2022-09-30", "close": 0.033, "volume": 101268.0}, {"date": "2022-10-03", "close": 0.03, "volume": 571000.0}, {"date": "2022-10-04", "close": 0.032, "volume": 592417.0}, {"date": "2022-10-06", "close": 0.033, "volume": 95221.0}, {"date": "2022-10-07", "close": 0.033, "volume": 242424.0}, {"date": "2022-10-10", "close": 0.032, "volume": 116220.0}, {"date": "2022-10-12", "close": 0.032, "volume": 110000.0}, {"date": "2022-10-13", "close": 0.032, "volume": 6000.0}, {"date": "2022-10-14", "close": 0.032, "volume": 3750.0}, {"date": "2022-10-17", "close": 0.03, "volume": 305449.0}, {"date": "2022-10-18", "close": 0.03, "volume": 79361.0}, {"date": "2022-10-19", "close": 0.03, "volume": 28831.0}, {"date": "2022-10-20", "close": 0.03, "volume": 13000.0}, {"date": "2022-10-21", "close": 0.031, "volume": 573464.0}, {"date": "2022-10-24", "close": 0.031, "volume": 657361.0}, {"date": "2022-10-25", "close": 0.031, "volume": 153888.0}, {"date": "2022-10-26", "close": 0.032, "volume": 333533.0}, {"date": "2022-11-01", "close": 0.031, "volume": 87376.0}, {"date": "2022-11-02", "close": 0.031, "volume": 121380.0}, {"date": "2022-11-03", "close": 0.031, "volume": 395327.0}, {"date": "2022-11-07", "close": 0.031, "volume": 383272.0}, {"date": "2022-11-08", "close": 0.032, "volume": 50000.0}, {"date": "2022-11-09", "close": 0.033, "volume": 1155126.0}, {"date": "2022-11-10", "close": 0.035, "volume": 60000.0}, {"date": "2022-11-14", "close": 0.032, "volume": 37240.0}, {"date": "2022-11-15", "close": 0.032, "volume": 15007.0}, {"date": "2022-11-16", "close": 0.034, "volume": 25416.0}, {"date": "2022-11-18", "close": 0.034, "volume": 148591.0}, {"date": "2022-11-24", "close": 0.031, "volume": 282039.0}, {"date": "2022-11-28", "close": 0.03, "volume": 167844.0}, {"date": "2022-11-29", "close": 0.03, "volume": 12235.0}, {"date": "2022-12-01", "close": 0.03, "volume": 20000.0}, {"date": "2022-12-02", "close": 0.03, "volume": 16155.0}, {"date": "2022-12-06", "close": 0.034, "volume": 49499.0}, {"date": "2022-12-08", "close": 0.029, "volume": 692855.0}, {"date": "2022-12-09", "close": 0.029, "volume": 1093109.0}, {"date": "2022-12-13", "close": 0.029, "volume": 92716.0}, {"date": "2022-12-14", "close": 0.03, "volume": 19220.0}, {"date": "2022-12-19", "close": 0.029, "volume": 106000.0}, {"date": "2022-12-22", "close": 0.029, "volume": 172.0}, {"date": "2022-12-23", "close": 0.029, "volume": 10300.0}, {"date": "2022-12-28", "close": 0.029, "volume": 17305.0}, {"date": "2022-12-29", "close": 0.028, "volume": 151935.0}, {"date": "2022-12-30", "close": 0.028, "volume": 35714.0}, {"date": "2023-01-03", "close": 0.031, "volume": 161290.0}, {"date": "2023-01-04", "close": 0.03, "volume": 36212.0}, {"date": "2023-01-06", "close": 0.031, "volume": 65310.0}, {"date": "2023-01-09", "close": 0.029, "volume": 289600.0}, {"date": "2023-01-11", "close": 0.031, "volume": 5047.0}, {"date": "2023-01-12", "close": 0.031, "volume": 65000.0}, {"date": "2023-01-13", "close": 0.029, "volume": 340000.0}, {"date": "2023-01-16", "close": 0.028, "volume": 555000.0}, {"date": "2023-01-17", "close": 0.028, "volume": 80000.0}, {"date": "2023-01-18", "close": 0.028, "volume": 200000.0}, {"date": "2023-01-19", "close": 0.0285, "volume": 319999.0}, {"date": "2023-01-23", "close": 0.029, "volume": 1074442.0}, {"date": "2023-01-24", "close": 0.031, "volume": 500000.0}, {"date": "2023-01-25", "close": 0.032, "volume": 61600.0}, {"date": "2023-01-27", "close": 0.032, "volume": 24676.0}, {"date": "2023-01-30", "close": 0.031, "volume": 260500.0}, {"date": "2023-01-31", "close": 0.031, "volume": 80645.0}, {"date": "2023-02-02", "close": 0.034, "volume": 899960.0}, {"date": "2023-02-03", "close": 0.034, "volume": 536046.0}, {"date": "2023-02-06", "close": 0.031, "volume": 347714.0}, {"date": "2023-02-07", "close": 0.031, "volume": 127283.0}, {"date": "2023-02-08", "close": 0.031, "volume": 129301.0}, {"date": "2023-02-09", "close": 0.033, "volume": 85678.0}, {"date": "2023-02-14", "close": 0.034, "volume": 299500.0}, {"date": "2023-02-16", "close": 0.033, "volume": 15352.0}, {"date": "2023-02-20", "close": 0.032, "volume": 70000.0}, {"date": "2023-02-21", "close": 0.03, "volume": 50000.0}, {"date": "2023-02-22", "close": 0.031, "volume": 24800.0}, {"date": "2023-02-23", "close": 0.032, "volume": 99820.0}, {"date": "2023-02-27", "close": 0.032, "volume": 55654.0}, {"date": "2023-02-28", "close": 0.035, "volume": 758594.0}, {"date": "2023-03-01", "close": 0.033, "volume": 394149.0}, {"date": "2023-03-02", "close": 0.034, "volume": 435628.0}, {"date": "2023-03-06", "close": 0.034, "volume": 134004.0}, {"date": "2023-03-07", "close": 0.035, "volume": 153203.0}, {"date": "2023-03-08", "close": 0.035, "volume": 110485.0}, {"date": "2023-03-09", "close": 0.035, "volume": 100000.0}, {"date": "2023-03-10", "close": 0.033, "volume": 269060.0}, {"date": "2023-03-14", "close": 0.033, "volume": 87100.0}, {"date": "2023-03-15", "close": 0.033, "volume": 529308.0}, {"date": "2023-03-16", "close": 0.031, "volume": 538217.0}, {"date": "2023-03-20", "close": 0.031, "volume": 350000.0}, {"date": "2023-03-22", "close": 0.031, "volume": 10000.0}, {"date": "2023-03-23", "close": 0.031, "volume": 342155.0}, {"date": "2023-03-27", "close": 0.031, "volume": 6556.0}, {"date": "2023-03-28", "close": 0.032, "volume": 329375.0}, {"date": "2023-03-29", "close": 0.03, "volume": 32770.0}, {"date": "2023-03-30", "close": 0.034, "volume": 487921.0}, {"date": "2023-04-03", "close": 0.032, "volume": 25000.0}, {"date": "2023-04-04", "close": 0.029, "volume": 549966.0}, {"date": "2023-04-06", "close": 0.029, "volume": 29500.0}, {"date": "2023-04-12", "close": 0.03, "volume": 82.0}, {"date": "2023-04-13", "close": 0.027, "volume": 134230.0}, {"date": "2023-04-14", "close": 0.029, "volume": 50000.0}, {"date": "2023-04-17", "close": 0.028, "volume": 413141.0}, {"date": "2023-04-18", "close": 0.027, "volume": 54750.0}, {"date": "2023-04-19", "close": 0.027, "volume": 7637.0}, {"date": "2023-04-20", "close": 0.027, "volume": 10000.0}, {"date": "2023-04-24", "close": 0.027, "volume": 62880.0}, {"date": "2023-04-26", "close": 0.025, "volume": 284839.0}, {"date": "2023-04-28", "close": 0.027, "volume": 1184156.0}, {"date": "2023-05-01", "close": 0.023, "volume": 1425989.0}, {"date": "2023-05-02", "close": 0.021, "volume": 782569.0}, {"date": "2023-05-03", "close": 0.02, "volume": 924078.0}, {"date": "2023-05-04", "close": 0.023, "volume": 515460.0}, {"date": "2023-05-05", "close": 0.022, "volume": 415271.0}, {"date": "2023-05-08", "close": 0.02, "volume": 1763047.0}, {"date": "2023-05-09", "close": 0.02, "volume": 204233.0}, {"date": "2023-05-10", "close": 0.021, "volume": 50000.0}, {"date": "2023-05-11", "close": 0.022, "volume": 290288.0}, {"date": "2023-05-12", "close": 0.022, "volume": 157159.0}, {"date": "2023-05-15", "close": 0.02, "volume": 334933.0}, {"date": "2023-05-16", "close": 0.02, "volume": 253772.0}, {"date": "2023-05-17", "close": 0.022, "volume": 67786.0}, {"date": "2023-05-18", "close": 0.022, "volume": 2308.0}, {"date": "2023-05-19", "close": 0.02, "volume": 926867.0}, {"date": "2023-05-22", "close": 0.02, "volume": 79400.0}, {"date": "2023-05-29", "close": 0.023, "volume": 319041.0}, {"date": "2023-05-30", "close": 0.023, "volume": 200000.0}, {"date": "2023-05-31", "close": 0.022, "volume": 168828.0}, {"date": "2023-06-01", "close": 0.02, "volume": 90722.0}, {"date": "2023-06-05", "close": 0.02, "volume": 500000.0}, {"date": "2023-06-06", "close": 0.02, "volume": 1162060.0}, {"date": "2023-06-07", "close": 0.02, "volume": 2100.0}, {"date": "2023-06-09", "close": 0.021, "volume": 53894.0}, {"date": "2023-06-13", "close": 0.023, "volume": 63858.0}, {"date": "2023-06-14", "close": 0.025, "volume": 421367.0}, {"date": "2023-06-15", "close": 0.026, "volume": 17775.0}, {"date": "2023-06-19", "close": 0.023, "volume": 93008.0}, {"date": "2023-06-23", "close": 0.023, "volume": 100000.0}, {"date": "2023-06-26", "close": 0.023, "volume": 81600.0}, {"date": "2023-06-27", "close": 0.02, "volume": 48557.0}, {"date": "2023-06-28", "close": 0.02, "volume": 578813.0}, {"date": "2023-06-29", "close": 0.021, "volume": 665449.0}, {"date": "2023-06-30", "close": 0.019, "volume": 567737.0}, {"date": "2023-07-03", "close": 0.019, "volume": 22173.0}, {"date": "2023-07-04", "close": 0.02, "volume": 22908.0}, {"date": "2023-07-06", "close": 0.02, "volume": 140018.0}, {"date": "2023-07-07", "close": 0.02, "volume": 17189.0}, {"date": "2023-07-12", "close": 0.02, "volume": 20000.0}, {"date": "2023-07-13", "close": 0.02, "volume": 200000.0}, {"date": "2023-07-14", "close": 0.021, "volume": 995.0}, {"date": "2023-07-18", "close": 0.02, "volume": 300000.0}, {"date": "2023-07-24", "close": 0.02, "volume": 169752.0}, {"date": "2023-07-25", "close": 0.022, "volume": 2000.0}, {"date": "2023-07-27", "close": 0.021, "volume": 999.0}, {"date": "2023-07-28", "close": 0.022, "volume": 39000.0}, {"date": "2023-07-31", "close": 0.024, "volume": 736288.0}, {"date": "2023-08-02", "close": 0.025, "volume": 393.0}, {"date": "2023-08-03", "close": 0.025, "volume": 27960.0}, {"date": "2023-08-07", "close": 0.023, "volume": 5839.0}, {"date": "2023-08-08", "close": 0.024, "volume": 214065.0}, {"date": "2023-08-09", "close": 0.029, "volume": 536632.0}, {"date": "2023-08-10", "close": 0.022, "volume": 860206.0}, {"date": "2023-08-15", "close": 0.023, "volume": 348.0}, {"date": "2023-08-21", "close": 0.024, "volume": 123.0}, {"date": "2023-08-24", "close": 0.022, "volume": 84909.0}, {"date": "2023-08-25", "close": 0.021, "volume": 56738.0}, {"date": "2023-08-28", "close": 0.023, "volume": 161198.0}, {"date": "2023-09-01", "close": 0.02, "volume": 557956.0}, {"date": "2023-09-04", "close": 0.021, "volume": 121806.0}, {"date": "2023-09-05", "close": 0.02, "volume": 695933.0}, {"date": "2023-09-06", "close": 0.02, "volume": 60568.0}, {"date": "2023-09-07", "close": 0.02, "volume": 135000.0}, {"date": "2023-09-08", "close": 0.02, "volume": 110000.0}, {"date": "2023-09-12", "close": 0.019, "volume": 139892.0}, {"date": "2023-09-14", "close": 0.02, "volume": 53800.0}, {"date": "2023-09-15", "close": 0.019, "volume": 606827.0}, {"date": "2023-09-18", "close": 0.019, "volume": 570032.0}, {"date": "2023-09-19", "close": 0.021, "volume": 405000.0}, {"date": "2023-09-20", "close": 0.022, "volume": 6802.0}, {"date": "2023-09-22", "close": 0.02, "volume": 113884.0}, {"date": "2023-09-26", "close": 0.02, "volume": 25036.0}, {"date": "2023-09-27", "close": 0.019, "volume": 931417.0}, {"date": "2023-09-28", "close": 0.019, "volume": 31578.0}, {"date": "2023-09-29", "close": 0.019, "volume": 105044.0}, {"date": "2023-10-02", "close": 0.019, "volume": 348004.0}, {"date": "2023-10-05", "close": 0.018, "volume": 1341198.0}, {"date": "2023-10-06", "close": 0.018, "volume": 87393.0}, {"date": "2023-10-09", "close": 0.02, "volume": 1144905.0}, {"date": "2023-10-10", "close": 0.02, "volume": 544.0}, {"date": "2023-10-17", "close": 0.019, "volume": 710000.0}, {"date": "2023-10-18", "close": 0.019, "volume": 14289.0}, {"date": "2023-10-19", "close": 0.02, "volume": 316676.0}, {"date": "2023-10-20", "close": 0.021, "volume": 268040.0}, {"date": "2023-10-23", "close": 0.02, "volume": 192125.0}, {"date": "2023-10-24", "close": 0.018, "volume": 1244269.0}, {"date": "2023-10-25", "close": 0.017, "volume": 1584707.0}, {"date": "2023-10-26", "close": 0.017, "volume": 86345.0}, {"date": "2023-10-27", "close": 0.017, "volume": 11627.0}, {"date": "2023-10-30", "close": 0.017, "volume": 57908.0}, {"date": "2023-10-31", "close": 0.018, "volume": 30241.0}, {"date": "2023-11-03", "close": 0.019, "volume": 26500.0}, {"date": "2023-11-06", "close": 0.017, "volume": 12700.0}, {"date": "2023-11-07", "close": 0.019, "volume": 500.0}, {"date": "2023-11-08", "close": 0.017, "volume": 139201.0}, {"date": "2023-11-09", "close": 0.019, "volume": 1804731.0}, {"date": "2023-11-10", "close": 0.019, "volume": 73967.0}, {"date": "2023-11-22", "close": 0.019, "volume": 100000.0}, {"date": "2023-11-27", "close": 0.019, "volume": 5500.0}, {"date": "2023-11-30", "close": 0.019, "volume": 194501.0}, {"date": "2023-12-01", "close": 0.018, "volume": 323383.0}, {"date": "2023-12-04", "close": 0.02, "volume": 42610.0}, {"date": "2023-12-05", "close": 0.015, "volume": 789200.0}, {"date": "2023-12-06", "close": 0.016, "volume": 60000.0}, {"date": "2023-12-12", "close": 0.017, "volume": 26000.0}, {"date": "2023-12-13", "close": 0.016, "volume": 475000.0}, {"date": "2023-12-14", "close": 0.015, "volume": 169838.0}, {"date": "2023-12-15", "close": 0.015, "volume": 457749.0}, {"date": "2023-12-18", "close": 0.015, "volume": 164995.0}, {"date": "2023-12-19", "close": 0.016, "volume": 1837270.0}, {"date": "2023-12-20", "close": 0.017, "volume": 22339.0}, {"date": "2023-12-27", "close": 0.018, "volume": 28000.0}, {"date": "2023-12-29", "close": 0.017, "volume": 1362549.0}, {"date": "2024-01-02", "close": 0.016, "volume": 188435.0}, {"date": "2024-01-03", "close": 0.016, "volume": 36889.0}, {"date": "2024-01-10", "close": 0.017, "volume": 50000.0}, {"date": "2024-01-12", "close": 0.017, "volume": 216497.0}, {"date": "2024-01-15", "close": 0.017, "volume": 100000.0}, {"date": "2024-01-16", "close": 0.017, "volume": 77224.0}, {"date": "2024-01-17", "close": 0.017, "volume": 29450.0}, {"date": "2024-01-18", "close": 0.019, "volume": 89756.0}, {"date": "2024-01-22", "close": 0.018, "volume": 192533.0}, {"date": "2024-01-23", "close": 0.0185, "volume": 86400.0}, {"date": "2024-01-24", "close": 0.018, "volume": 329398.0}, {"date": "2024-01-25", "close": 0.018, "volume": 1837.0}, {"date": "2024-01-29", "close": 0.018, "volume": 7000.0}, {"date": "2024-01-30", "close": 0.017, "volume": 261764.0}, {"date": "2024-01-31", "close": 0.018, "volume": 44200.0}, {"date": "2024-02-01", "close": 0.019, "volume": 700000.0}, {"date": "2024-02-02", "close": 0.019, "volume": 775.0}, {"date": "2024-02-05", "close": 0.016, "volume": 872808.0}, {"date": "2024-02-06", "close": 0.018, "volume": 287911.0}, {"date": "2024-02-07", "close": 0.017, "volume": 45000.0}, {"date": "2024-02-08", "close": 0.018, "volume": 332847.0}, {"date": "2024-02-09", "close": 0.018, "volume": 20775.0}, {"date": "2024-02-13", "close": 0.018, "volume": 77478.0}, {"date": "2024-02-14", "close": 0.019, "volume": 41666.0}, {"date": "2024-02-15", "close": 0.017, "volume": 5434.0}, {"date": "2024-02-16", "close": 0.018, "volume": 691235.0}, {"date": "2024-02-21", "close": 0.019, "volume": 197964.0}, {"date": "2024-02-22", "close": 0.019, "volume": 2036.0}, {"date": "2024-02-23", "close": 0.019, "volume": 110646.0}, {"date": "2024-02-26", "close": 0.019, "volume": 28000.0}, {"date": "2024-02-27", "close": 0.019, "volume": 42000.0}, {"date": "2024-02-28", "close": 0.02, "volume": 28868.0}, {"date": "2024-02-29", "close": 0.022, "volume": 265370.0}, {"date": "2024-03-01", "close": 0.02, "volume": 353612.0}, {"date": "2024-03-04", "close": 0.019, "volume": 4804.0}, {"date": "2024-03-05", "close": 0.019, "volume": 374350.0}, {"date": "2024-03-06", "close": 0.022, "volume": 1064290.0}, {"date": "2024-03-07", "close": 0.022, "volume": 4177.0}, {"date": "2024-03-12", "close": 0.02, "volume": 160000.0}, {"date": "2024-03-18", "close": 0.02, "volume": 121868.0}, {"date": "2024-03-19", "close": 0.019, "volume": 274335.0}, {"date": "2024-03-20", "close": 0.019, "volume": 44017.0}, {"date": "2024-03-21", "close": 0.02, "volume": 12357.0}, {"date": "2024-03-25", "close": 0.02, "volume": 20000.0}, {"date": "2024-03-27", "close": 0.02, "volume": 370757.0}, {"date": "2024-03-28", "close": 0.02, "volume": 172553.0}, {"date": "2024-04-03", "close": 0.02, "volume": 106792.0}, {"date": "2024-04-04", "close": 0.02, "volume": 300000.0}, {"date": "2024-04-05", "close": 0.02, "volume": 167057.0}, {"date": "2024-04-08", "close": 0.022, "volume": 130745.0}, {"date": "2024-04-09", "close": 0.022, "volume": 287640.0}, {"date": "2024-04-10", "close": 0.022, "volume": 183840.0}, {"date": "2024-04-12", "close": 0.021, "volume": 103233.0}, {"date": "2024-04-15", "close": 0.021, "volume": 6786.0}, {"date": "2024-04-16", "close": 0.023, "volume": 195405.0}, {"date": "2024-04-18", "close": 0.021, "volume": 104654.0}, {"date": "2024-04-19", "close": 0.021, "volume": 93798.0}, {"date": "2024-04-23", "close": 0.021, "volume": 493612.0}, {"date": "2024-04-24", "close": 0.021, "volume": 13.0}, {"date": "2024-04-26", "close": 0.021, "volume": 440829.0}, {"date": "2024-04-29", "close": 0.021, "volume": 187034.0}, {"date": "2024-04-30", "close": 0.02, "volume": 1439863.0}, {"date": "2024-05-01", "close": 0.019, "volume": 120216.0}, {"date": "2024-05-02", "close": 0.019, "volume": 133655.0}, {"date": "2024-05-06", "close": 0.019, "volume": 26316.0}, {"date": "2024-05-07", "close": 0.02, "volume": 521571.0}, {"date": "2024-05-08", "close": 0.018, "volume": 111788.0}, {"date": "2024-05-09", "close": 0.018, "volume": 24040.0}, {"date": "2024-05-13", "close": 0.019, "volume": 320437.0}, {"date": "2024-05-14", "close": 0.019, "volume": 45000.0}, {"date": "2024-05-15", "close": 0.02, "volume": 121563.0}, {"date": "2024-05-22", "close": 0.018, "volume": 1319200.0}, {"date": "2024-05-23", "close": 0.019, "volume": 482779.0}, {"date": "2024-05-24", "close": 0.019, "volume": 50000.0}, {"date": "2024-05-27", "close": 0.019, "volume": 307698.0}, {"date": "2024-05-29", "close": 0.019, "volume": 37375.0}, {"date": "2024-05-31", "close": 0.019, "volume": 50000.0}, {"date": "2024-06-06", "close": 0.018, "volume": 1063164.0}, {"date": "2024-06-12", "close": 0.018, "volume": 66.0}, {"date": "2024-06-13", "close": 0.018, "volume": 155534.0}, {"date": "2024-06-14", "close": 0.017, "volume": 93450.0}, {"date": "2024-06-18", "close": 0.018, "volume": 263000.0}, {"date": "2024-06-20", "close": 0.017, "volume": 1166.0}, {"date": "2024-06-21", "close": 0.017, "volume": 30000.0}, {"date": "2024-06-24", "close": 0.017, "volume": 89001.0}, {"date": "2024-06-26", "close": 0.017, "volume": 533243.0}, {"date": "2024-06-28", "close": 0.019, "volume": 261662.0}, {"date": "2024-07-01", "close": 0.0185, "volume": 1811.0}, {"date": "2024-07-02", "close": 0.018, "volume": 225888.0}, {"date": "2024-07-03", "close": 0.018, "volume": 1020.0}, {"date": "2024-07-04", "close": 0.019, "volume": 1113595.0}, {"date": "2024-07-05", "close": 0.019, "volume": 20000.0}, {"date": "2024-07-08", "close": 0.019, "volume": 100000.0}, {"date": "2024-07-09", "close": 0.02, "volume": 650000.0}, {"date": "2024-07-10", "close": 0.019, "volume": 270000.0}, {"date": "2024-07-11", "close": 0.02, "volume": 550000.0}, {"date": "2024-07-12", "close": 0.021, "volume": 623700.0}, {"date": "2024-07-15", "close": 0.023, "volume": 53935.0}, {"date": "2024-07-16", "close": 0.024, "volume": 100700.0}, {"date": "2024-07-17", "close": 0.021, "volume": 557450.0}, {"date": "2024-07-18", "close": 0.024, "volume": 189834.0}, {"date": "2024-07-19", "close": 0.024, "volume": 417259.0}, {"date": "2024-07-25", "close": 0.022, "volume": 824820.0}, {"date": "2024-07-26", "close": 0.021, "volume": 100000.0}, {"date": "2024-07-30", "close": 0.023, "volume": 95813.0}, {"date": "2024-07-31", "close": 0.022, "volume": 422327.0}, {"date": "2024-08-05", "close": 0.021, "volume": 149512.0}, {"date": "2024-08-06", "close": 0.021, "volume": 113153.0}, {"date": "2024-08-12", "close": 0.0195, "volume": 50000.0}, {"date": "2024-08-14", "close": 0.019, "volume": 40000.0}, {"date": "2024-08-15", "close": 0.019, "volume": 131578.0}, {"date": "2024-08-16", "close": 0.019, "volume": 374283.0}, {"date": "2024-08-20", "close": 0.017, "volume": 222507.0}, {"date": "2024-08-21", "close": 0.02, "volume": 111518.0}, {"date": "2024-08-27", "close": 0.018, "volume": 70850.0}, {"date": "2024-08-30", "close": 0.02, "volume": 416991.0}, {"date": "2024-09-02", "close": 0.017, "volume": 868888.0}, {"date": "2024-09-03", "close": 0.017, "volume": 408729.0}, {"date": "2024-09-04", "close": 0.017, "volume": 36000.0}, {"date": "2024-09-05", "close": 0.016, "volume": 345200.0}, {"date": "2024-09-06", "close": 0.017, "volume": 49000.0}, {"date": "2024-09-12", "close": 0.018, "volume": 100000.0}, {"date": "2024-09-13", "close": 0.017, "volume": 100000.0}, {"date": "2024-09-19", "close": 0.017, "volume": 2500.0}, {"date": "2024-09-20", "close": 0.018, "volume": 167800.0}, {"date": "2024-09-23", "close": 0.018, "volume": 82295.0}, {"date": "2024-09-25", "close": 0.0185, "volume": 263261.0}, {"date": "2024-09-26", "close": 0.017, "volume": 367000.0}, {"date": "2024-09-30", "close": 0.019, "volume": 178959.0}, {"date": "2024-10-01", "close": 0.016, "volume": 21888.0}, {"date": "2024-10-03", "close": 0.017, "volume": 85286.0}, {"date": "2024-10-07", "close": 0.017, "volume": 173074.0}, {"date": "2024-10-10", "close": 0.017, "volume": 68684.0}, {"date": "2024-10-11", "close": 0.017, "volume": 30000.0}, {"date": "2024-10-14", "close": 0.016, "volume": 385000.0}, {"date": "2024-10-15", "close": 0.016, "volume": 7355.0}, {"date": "2024-10-16", "close": 0.015, "volume": 705656.0}, {"date": "2024-10-17", "close": 0.017, "volume": 211368.0}, {"date": "2024-10-21", "close": 0.018, "volume": 77920.0}, {"date": "2024-10-22", "close": 0.017, "volume": 50000.0}, {"date": "2024-10-23", "close": 0.018, "volume": 50000.0}, {"date": "2024-10-24", "close": 0.018, "volume": 55000.0}, {"date": "2024-10-28", "close": 0.018, "volume": 66558.0}, {"date": "2024-10-29", "close": 0.019, "volume": 50000.0}, {"date": "2024-11-04", "close": 0.017, "volume": 152700.0}, {"date": "2024-11-05", "close": 0.017, "volume": 27666.0}, {"date": "2024-11-06", "close": 0.016, "volume": 324999.0}, {"date": "2024-11-07", "close": 0.015, "volume": 600000.0}, {"date": "2024-11-08", "close": 0.017, "volume": 152699.0}, {"date": "2024-11-11", "close": 0.017, "volume": 50000.0}, {"date": "2024-11-12", "close": 0.016, "volume": 100000.0}, {"date": "2024-11-13", "close": 0.015, "volume": 85229.0}, {"date": "2024-11-14", "close": 0.015, "volume": 21276.0}, {"date": "2024-11-18", "close": 0.017, "volume": 650487.0}, {"date": "2024-11-19", "close": 0.019, "volume": 250233.0}, {"date": "2024-11-20", "close": 0.018, "volume": 38420.0}, {"date": "2024-11-21", "close": 0.015, "volume": 946833.0}, {"date": "2024-11-22", "close": 0.019, "volume": 825566.0}, {"date": "2024-11-26", "close": 0.018, "volume": 300042.0}, {"date": "2024-11-27", "close": 0.017, "volume": 205066.0}, {"date": "2024-11-28", "close": 0.017, "volume": 27833.0}, {"date": "2024-12-02", "close": 0.018, "volume": 75000.0}, {"date": "2024-12-03", "close": 0.018, "volume": 1500.0}, {"date": "2024-12-04", "close": 0.016, "volume": 2546279.0}, {"date": "2024-12-05", "close": 0.016, "volume": 997086.0}, {"date": "2024-12-06", "close": 0.016, "volume": 64.0}, {"date": "2024-12-10", "close": 0.015, "volume": 353507.0}, {"date": "2024-12-11", "close": 0.015, "volume": 55001.0}, {"date": "2024-12-12", "close": 0.015, "volume": 2753752.0}, {"date": "2024-12-13", "close": 0.014, "volume": 1670628.0}, {"date": "2024-12-17", "close": 0.015, "volume": 10000.0}, {"date": "2024-12-18", "close": 0.015, "volume": 49999.0}, {"date": "2025-01-02", "close": 0.014, "volume": 46388.0}, {"date": "2025-01-03", "close": 0.014, "volume": 50000.0}, {"date": "2025-01-07", "close": 0.014, "volume": 70000.0}, {"date": "2025-01-09", "close": 0.014, "volume": 107450.0}, {"date": "2025-01-10", "close": 0.014, "volume": 150000.0}, {"date": "2025-01-14", "close": 0.014, "volume": 30000.0}, {"date": "2025-01-20", "close": 0.014, "volume": 230000.0}, {"date": "2025-01-21", "close": 0.014, "volume": 80000.0}, {"date": "2025-01-22", "close": 0.016, "volume": 629258.0}, {"date": "2025-01-23", "close": 0.015, "volume": 215487.0}, {"date": "2025-01-24", "close": 0.015, "volume": 36625.0}, {"date": "2025-01-30", "close": 0.015, "volume": 350000.0}, {"date": "2025-01-31", "close": 0.014, "volume": 1000000.0}, {"date": "2025-02-03", "close": 0.013, "volume": 567066.0}, {"date": "2025-02-04", "close": 0.014, "volume": 185086.0}, {"date": "2025-02-05", "close": 0.014, "volume": 150000.0}, {"date": "2025-02-10", "close": 0.014, "volume": 10000.0}, {"date": "2025-02-11", "close": 0.014, "volume": 70302.0}, {"date": "2025-02-13", "close": 0.014, "volume": 90278.0}, {"date": "2025-02-17", "close": 0.014, "volume": 10000.0}, {"date": "2025-02-20", "close": 0.015, "volume": 223133.0}, {"date": "2025-02-21", "close": 0.013, "volume": 516645.0}, {"date": "2025-02-25", "close": 0.013, "volume": 571501.0}, {"date": "2025-02-26", "close": 0.013, "volume": 182900.0}, {"date": "2025-02-27", "close": 0.012, "volume": 4847617.0}, {"date": "2025-02-28", "close": 0.015, "volume": 1618218.0}, {"date": "2025-03-03", "close": 0.015, "volume": 196085.0}, {"date": "2025-03-04", "close": 0.016, "volume": 990624.0}, {"date": "2025-03-05", "close": 0.016, "volume": 16000.0}, {"date": "2025-03-11", "close": 0.013, "volume": 635884.0}, {"date": "2025-03-14", "close": 0.013, "volume": 183360.0}, {"date": "2025-03-18", "close": 0.015, "volume": 160000.0}, {"date": "2025-03-19", "close": 0.012, "volume": 1169981.0}, {"date": "2025-03-20", "close": 0.013, "volume": 19275.0}, {"date": "2025-03-21", "close": 0.014, "volume": 400000.0}, {"date": "2025-03-25", "close": 0.014, "volume": 389300.0}, {"date": "2025-03-26", "close": 0.013, "volume": 10000.0}, {"date": "2025-03-28", "close": 0.014, "volume": 1200000.0}, {"date": "2025-03-31", "close": 0.014, "volume": 231075.0}, {"date": "2025-04-01", "close": 0.014, "volume": 778572.0}, {"date": "2025-04-02", "close": 0.013, "volume": 7000.0}, {"date": "2025-04-03", "close": 0.013, "volume": 43500.0}, {"date": "2025-04-04", "close": 0.012, "volume": 691835.0}, {"date": "2025-04-07", "close": 0.011, "volume": 1545000.0}, {"date": "2025-04-08", "close": 0.012, "volume": 42000.0}, {"date": "2025-04-10", "close": 0.013, "volume": 719885.0}, {"date": "2025-04-11", "close": 0.013, "volume": 1131520.0}, {"date": "2025-04-14", "close": 0.014, "volume": 686227.0}, {"date": "2025-04-15", "close": 0.013, "volume": 690953.0}, {"date": "2025-04-16", "close": 0.012, "volume": 47800.0}, {"date": "2025-04-22", "close": 0.011, "volume": 1383021.0}, {"date": "2025-04-23", "close": 0.011, "volume": 162095.0}, {"date": "2025-04-28", "close": 0.013, "volume": 186000.0}, {"date": "2025-04-29", "close": 0.013, "volume": 43605.0}, {"date": "2025-04-30", "close": 0.011, "volume": 730338.0}, {"date": "2025-05-05", "close": 0.013, "volume": 90151.0}, {"date": "2025-05-07", "close": 0.015, "volume": 542714.0}, {"date": "2025-05-08", "close": 0.015, "volume": 46173.0}, {"date": "2025-05-09", "close": 0.016, "volume": 5000.0}, {"date": "2025-05-12", "close": 0.015, "volume": 89658.0}, {"date": "2025-05-15", "close": 0.015, "volume": 15000.0}, {"date": "2025-05-16", "close": 0.015, "volume": 13.0}, {"date": "2025-05-19", "close": 0.014, "volume": 487936.0}, {"date": "2025-05-20", "close": 0.014, "volume": 1295034.0}, {"date": "2025-05-22", "close": 0.014, "volume": 1090562.0}, {"date": "2025-05-23", "close": 0.014, "volume": 400000.0}, {"date": "2025-05-26", "close": 0.014, "volume": 432911.0}, {"date": "2025-05-27", "close": 0.013, "volume": 364707.0}, {"date": "2025-05-28", "close": 0.013, "volume": 102904.0}, {"date": "2025-05-30", "close": 0.013, "volume": 38086.0}, {"date": "2025-06-02", "close": 0.014, "volume": 557141.0}, {"date": "2025-06-03", "close": 0.014, "volume": 416731.0}, {"date": "2025-06-04", "close": 0.015, "volume": 455131.0}, {"date": "2025-06-05", "close": 0.015, "volume": 59999.0}, {"date": "2025-06-06", "close": 0.015, "volume": 21780.0}, {"date": "2025-06-10", "close": 0.013, "volume": 2142641.0}, {"date": "2025-06-11", "close": 0.013, "volume": 118750.0}, {"date": "2025-06-12", "close": 0.013, "volume": 50000.0}, {"date": "2025-06-13", "close": 0.013, "volume": 471730.0}, {"date": "2025-06-16", "close": 0.013, "volume": 452981.0}, {"date": "2025-06-19", "close": 0.012, "volume": 145233.0}, {"date": "2025-06-20", "close": 0.012, "volume": 754819.0}, {"date": "2025-06-23", "close": 0.012, "volume": 43500.0}, {"date": "2025-06-24", "close": 0.012, "volume": 131428.0}, {"date": "2025-06-25", "close": 0.013, "volume": 50000.0}, {"date": "2025-06-26", "close": 0.011, "volume": 1047335.0}, {"date": "2025-06-27", "close": 0.012, "volume": 23346.0}, {"date": "2025-06-30", "close": 0.012, "volume": 400000.0}, {"date": "2025-07-01", "close": 0.013, "volume": 289074.0}, {"date": "2025-07-04", "close": 0.013, "volume": 227607.0}, {"date": "2025-07-07", "close": 0.013, "volume": 259984.0}, {"date": "2025-07-08", "close": 0.013, "volume": 4575.0}, {"date": "2025-07-09", "close": 0.014, "volume": 21112.0}, {"date": "2025-07-10", "close": 0.014, "volume": 366449.0}, {"date": "2025-07-11", "close": 0.014, "volume": 279990.0}, {"date": "2025-07-17", "close": 0.014, "volume": 60492.0}, {"date": "2025-07-21", "close": 0.014, "volume": 350538.0}, {"date": "2025-07-22", "close": 0.014, "volume": 90374.0}, {"date": "2025-07-23", "close": 0.013, "volume": 41918.0}, {"date": "2025-07-25", "close": 0.014, "volume": 30722.0}, {"date": "2025-07-29", "close": 0.012, "volume": 205778.0}, {"date": "2025-07-30", "close": 0.015, "volume": 4485916.0}, {"date": "2025-08-01", "close": 0.016, "volume": 1847155.0}, {"date": "2025-08-04", "close": 0.015, "volume": 430923.0}, {"date": "2025-08-06", "close": 0.017, "volume": 3636772.0}, {"date": "2025-08-07", "close": 0.018, "volume": 1407600.0}, {"date": "2025-08-08", "close": 0.019, "volume": 1688430.0}, {"date": "2025-08-11", "close": 0.019, "volume": 21559.0}, {"date": "2025-08-12", "close": 0.021, "volume": 1112663.0}, {"date": "2025-08-13", "close": 0.02, "volume": 561144.0}, {"date": "2025-08-15", "close": 0.02, "volume": 26168.0}, {"date": "2025-08-18", "close": 0.024, "volume": 1917241.0}, {"date": "2025-08-19", "close": 0.0235, "volume": 1245197.0}, {"date": "2025-08-20", "close": 0.023, "volume": 170882.0}, {"date": "2025-08-21", "close": 0.021, "volume": 390116.0}, {"date": "2025-08-22", "close": 0.021, "volume": 505640.0}, {"date": "2025-08-27", "close": 0.018, "volume": 330554.0}, {"date": "2025-08-28", "close": 0.021, "volume": 510662.0}, {"date": "2025-08-29", "close": 0.022, "volume": 58850.0}, {"date": "2025-09-01", "close": 0.021, "volume": 699849.0}, {"date": "2025-09-02", "close": 0.022, "volume": 1000.0}, {"date": "2025-09-03", "close": 0.023, "volume": 35147.0}, {"date": "2025-09-04", "close": 0.024, "volume": 114025.0}, {"date": "2025-09-05", "close": 0.032, "volume": 5201237.0}, {"date": "2025-09-08", "close": 0.028, "volume": 816350.0}, {"date": "2025-09-09", "close": 0.028, "volume": 51662.0}, {"date": "2025-09-10", "close": 0.035, "volume": 1280064.0}, {"date": "2025-09-11", "close": 0.035, "volume": 375723.0}, {"date": "2025-09-12", "close": 0.035, "volume": 34331.0}, {"date": "2025-09-15", "close": 0.031, "volume": 231526.0}, {"date": "2025-09-16", "close": 0.03, "volume": 8878.0}, {"date": "2025-09-19", "close": 0.031, "volume": 3177.0}, {"date": "2025-09-22", "close": 0.026, "volume": 507978.0}, {"date": "2025-09-23", "close": 0.025, "volume": 1501.0}, {"date": "2025-09-24", "close": 0.026, "volume": 38342.0}, {"date": "2025-09-26", "close": 0.028, "volume": 170036.0}, {"date": "2025-09-29", "close": 0.026, "volume": 126000.0}, {"date": "2025-09-30", "close": 0.029, "volume": 602633.0}, {"date": "2025-10-01", "close": 0.028, "volume": 66107.0}, {"date": "2025-10-02", "close": 0.026, "volume": 310987.0}, {"date": "2025-10-03", "close": 0.026, "volume": 415704.0}, {"date": "2025-10-06", "close": 0.029, "volume": 607432.0}, {"date": "2025-10-07", "close": 0.028, "volume": 52589.0}, {"date": "2025-10-09", "close": 0.027, "volume": 411033.0}, {"date": "2025-10-10", "close": 0.027, "volume": 323474.0}, {"date": "2025-10-13", "close": 0.028, "volume": 173309.0}, {"date": "2025-10-14", "close": 0.029, "volume": 188356.0}, {"date": "2025-10-15", "close": 0.028, "volume": 33200.0}, {"date": "2025-10-17", "close": 0.027, "volume": 174992.0}, {"date": "2025-10-20", "close": 0.029, "volume": 138970.0}, {"date": "2025-10-23", "close": 0.03, "volume": 3525826.0}, {"date": "2025-10-24", "close": 0.034, "volume": 2523827.0}, {"date": "2025-10-27", "close": 0.032, "volume": 714506.0}, {"date": "2025-10-28", "close": 0.033, "volume": 77257.0}, {"date": "2025-10-29", "close": 0.035, "volume": 545511.0}, {"date": "2025-10-30", "close": 0.033, "volume": 2219184.0}, {"date": "2025-10-31", "close": 0.028, "volume": 15791989.0}, {"date": "2025-11-03", "close": 0.027, "volume": 50003.0}, {"date": "2025-11-05", "close": 0.029, "volume": 397542.0}, {"date": "2025-11-06", "close": 0.028, "volume": 15992.0}, {"date": "2025-11-07", "close": 0.031, "volume": 749498.0}, {"date": "2025-11-10", "close": 0.031, "volume": 32258.0}, {"date": "2025-11-11", "close": 0.031, "volume": 183077.0}, {"date": "2025-11-12", "close": 0.03, "volume": 488222.0}, {"date": "2025-11-13", "close": 0.03, "volume": 1757.0}, {"date": "2025-11-14", "close": 0.028, "volume": 676949.0}, {"date": "2025-11-17", "close": 0.028, "volume": 1502.0}, {"date": "2025-11-18", "close": 0.029, "volume": 336786.0}, {"date": "2025-11-25", "close": 0.029, "volume": 1724.0}, {"date": "2025-11-26", "close": 0.029, "volume": 34448.0}, {"date": "2025-11-28", "close": 0.029, "volume": 215000.0}, {"date": "2025-12-01", "close": 0.03, "volume": 161430.0}, {"date": "2025-12-02", "close": 0.026, "volume": 768798.0}, {"date": "2025-12-05", "close": 0.03, "volume": 4448.0}, {"date": "2025-12-09", "close": 0.03, "volume": 4096818.0}, {"date": "2025-12-10", "close": 0.031, "volume": 733882.0}, {"date": "2025-12-11", "close": 0.033, "volume": 451220.0}, {"date": "2025-12-12", "close": 0.034, "volume": 571754.0}, {"date": "2025-12-15", "close": 0.035, "volume": 1615736.0}, {"date": "2025-12-16", "close": 0.036, "volume": 204841.0}, {"date": "2025-12-17", "close": 0.033, "volume": 711375.0}, {"date": "2025-12-18", "close": 0.033, "volume": 190376.0}, {"date": "2025-12-19", "close": 0.033, "volume": 139846.0}, {"date": "2025-12-29", "close": 0.031, "volume": 9766.0}, {"date": "2025-12-31", "close": 0.032, "volume": 175000.0}, {"date": "2026-01-02", "close": 0.031, "volume": 113776.0}, {"date": "2026-01-05", "close": 0.031, "volume": 471473.0}, {"date": "2026-01-06", "close": 0.029, "volume": 434437.0}, {"date": "2026-01-07", "close": 0.028, "volume": 4352.0}, {"date": "2026-01-08", "close": 0.028, "volume": 153807.0}, {"date": "2026-01-09", "close": 0.03, "volume": 545724.0}, {"date": "2026-01-12", "close": 0.03, "volume": 16833.0}, {"date": "2026-01-15", "close": 0.031, "volume": 506467.0}, {"date": "2026-01-16", "close": 0.03, "volume": 412370.0}, {"date": "2026-01-19", "close": 0.029, "volume": 548267.0}, {"date": "2026-01-20", "close": 0.029, "volume": 3351.0}, {"date": "2026-01-21", "close": 0.03, "volume": 184529.0}, {"date": "2026-01-22", "close": 0.029, "volume": 11751.0}, {"date": "2026-01-23", "close": 0.027, "volume": 345047.0}, {"date": "2026-01-27", "close": 0.029, "volume": 21100.0}, {"date": "2026-01-29", "close": 0.029, "volume": 78900.0}, {"date": "2026-02-02", "close": 0.027, "volume": 119109.0}, {"date": "2026-02-03", "close": 0.027, "volume": 114852.0}, {"date": "2026-02-04", "close": 0.026, "volume": 74910.0}, {"date": "2026-02-05", "close": 0.027, "volume": 196772.0}, {"date": "2026-02-06", "close": 0.027, "volume": 182668.0}, {"date": "2026-02-13", "close": 0.026, "volume": 4991547.0}, {"date": "2026-02-16", "close": 0.025, "volume": 143825.0}, {"date": "2026-02-18", "close": 0.022, "volume": 138182.0}, {"date": "2026-02-19", "close": 0.023, "volume": 1002606.0}, {"date": "2026-02-23", "close": 0.022, "volume": 35671.0}, {"date": "2026-02-24", "close": 0.021, "volume": 337912.0}, {"date": "2026-02-25", "close": 0.021, "volume": 130000.0}, {"date": "2026-02-27", "close": 0.02, "volume": 271867.0}, {"date": "2026-03-02", "close": 0.017, "volume": 801646.0}, {"date": "2026-03-11", "close": 0.014, "volume": 1742577.0}, {"date": "2026-03-12", "close": 0.013, "volume": 7423.0}, {"date": "2026-03-18", "close": 0.016, "volume": 293507.0}, {"date": "2026-03-20", "close": 0.016, "volume": 1935000.0}, {"date": "2026-03-26", "close": 0.016, "volume": 816149.0}, {"date": "2026-04-02", "close": 0.017, "volume": 114368.0}, {"date": "2026-04-09", "close": 0.017, "volume": 6877.0}, {"date": "2026-04-22", "close": 0.018, "volume": 31000.0}, {"date": "2026-04-23", "close": 0.018, "volume": 10592.0}, {"date": "2026-04-30", "close": 0.018, "volume": 3066549.0}, {"date": "2026-05-04", "close": 0.017, "volume": 331639.0}, {"date": "2026-05-06", "close": 0.017, "volume": 24921.0}, {"date": "2026-05-08", "close": 0.016, "volume": 63171.0}, {"date": "2026-05-11", "close": 0.016, "volume": 8167.0}, {"date": "2026-05-13", "close": 0.016, "volume": 201887.0}, {"date": "2026-05-18", "close": 0.015, "volume": 117332.0}, {"date": "2026-05-20", "close": 0.015, "volume": 454600.0}, {"date": "2026-05-27", "close": 0.015, "volume": 20037.0}, {"date": "2026-05-29", "close": 0.015, "volume": 5500.0}, {"date": "2026-06-01", "close": 0.015, "volume": 145000.0}, {"date": "2026-06-05", "close": 0.015, "volume": 36347.0}, {"date": "2026-06-09", "close": 0.012, "volume": 1368583.0}, {"date": "2026-06-10", "close": 0.011, "volume": 1277603.0}, {"date": "2026-06-11", "close": 0.011, "volume": 171888.0}, {"date": "2026-06-12", "close": 0.011, "volume": 67300.0}, {"date": "2026-06-16", "close": 0.012, "volume": 73947.0}, {"date": "2026-06-17", "close": 0.01, "volume": 2274472.0}, {"date": "2026-06-18", "close": 0.011, "volume": 30000.0}, {"date": "2026-06-19", "close": 0.011, "volume": 470000.0}, {"date": "2026-06-22", "close": 0.012, "volume": 75100.0}, {"date": "2026-06-23", "close": 0.012, "volume": 302962.0}, {"date": "2026-06-25", "close": 0.01, "volume": 186862.0}, {"date": "2026-06-26", "close": 0.012, "volume": 459559.0}, {"date": "2026-06-29", "close": 0.011, "volume": 148151.0}, {"date": "2026-06-30", "close": 0.015, "volume": 1713492.0}, {"date": "2026-07-01", "close": 0.011, "volume": 128758.0}, {"date": "2026-07-02", "close": 0.013, "volume": 31427.0}, {"date": "2026-07-03", "close": 0.013, "volume": 105664.0}, {"date": "2026-07-06", "close": 0.012, "volume": 500000.0}, {"date": "2026-07-07", "close": 0.014, "volume": 910251.0}, {"date": "2026-07-13", "close": 0.014, "volume": 28875.0}, {"date": "2026-07-14", "close": 0.013, "volume": 44275.0}, {"date": "2026-07-15", "close": 0.013, "volume": 294750.0}, {"date": "2026-07-16", "close": 0.013, "volume": 416.0}, {"date": "2026-07-21", "close": 0.013, "volume": 223524.0}, {"date": "2026-07-22", "close": 0.012, "volume": 980322.0}, {"date": "2026-07-23", "close": 0.012, "volume": 249.0}, {"date": "2026-07-28", "close": 0.012, "volume": 50000.0}, {"date": "2026-07-31", "close": 0.011, "volume": 400000.0}, {"date": "2026-08-03", "close": 0.011, "volume": 70852.0}, {"date": "2026-08-05", "close": 0.011, "volume": 18998.0}, {"date": "2026-08-06", "close": 0.011, "volume": 81270.0}, {"date": "2026-08-07", "close": 0.01, "volume": 1166172.0}, {"date": "2026-08-11", "close": 0.011, "volume": 208000.0}, {"date": "2026-08-13", "close": 0.012, "volume": 164.0}, {"date": "2026-08-14", "close": 0.011, "volume": 151028.0}, {"date": "2026-08-17", "close": 0.01, "volume": 366850.0}, {"date": "2026-08-19", "close": 0.01, "volume": 12950.0}, {"date": "2026-08-21", "close": 0.011, "volume": 325231.0}, {"date": "2026-08-24", "close": 0.009, "volume": 879978.0}, {"date": "2026-08-26", "close": 0.009, "volume": 150.0}, {"date": "2026-08-27", "close": 0.009, "volume": 452841.0}, {"date": "2026-09-03", "close": 0.008, "volume": 146500.0}, {"date": "2026-09-04", "close": 0.009, "volume": 262847.0}, {"date": "2026-09-07", "close": 0.01, "volume": 125189.0}], "refreshing": true}