{"ticker": "TGN", "overview": {"name": "Tungsten Mining NL", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TGN", "has_prices": true, "as_of": "2026-11-02", "last": 0.19, "prev_close": 0.19, "change": 0.0, "change_pct": 0.0, "session_volume": 3532169.0, "vwap_5": 0.1897826921138718, "vwap_20": 0.2043058673858042, "vwap_60": 0.2754974511545391, "vwap_250": 0.25745135405332575, "high_52w": 0.395, "low_52w": 0.095, "avg_volume_20": 3867021.15, "sessions": 400, "market_cap": {"value": 537590979.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144294", "src": "ASX", "ticker": "TGN", "cik": "", "company": "Tungsten Mining NL", "company_raw": "Tungsten Mining NL", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their TGN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144294", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55730}, {"id": "ASX-03143916", "src": "ASX", "ticker": "TGN", "cik": "", "company": "Tungsten Mining NL", "company_raw": "Tungsten Mining NL", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their TGN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143916", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55730}, {"id": "ASX-03120130", "src": "ASX", "ticker": "TGN", "cik": "", "company": "Tungsten Mining NL", "company_raw": "Tungsten Mining NL", "who": "Law", "who_key": "Law", "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: Law changes a holding in TGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120130", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137810}, {"id": "ASX-03120129", "src": "ASX", "ticker": "TGN", "cik": "", "company": "Tungsten Mining NL", "company_raw": "Tungsten Mining NL", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120129", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137810}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Clark", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-12", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-27", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-20", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Chuen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-13", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-23", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-23", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Lyons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-23", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Chuen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-23", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Berndt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-01-17", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Berndt", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-21", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bill Kable", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-21", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Francis Loh", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-12-21", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-01", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-25", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-18", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-17", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-26", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-02", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-27", "source_url": "https://www.marketindex.com.au/asx/tgn", "needs_ocr": 0}], "directors": [{"name": "Wong", "first_seen": "2026-04-13", "last_seen": "2026-04-13", "status": "current", "notices": 1}, {"name": "Francis Loh", "first_seen": "2012-12-21", "last_seen": "2012-12-21", "status": "past", "notices": 1}, {"name": "Bill Kable", "first_seen": "2012-12-21", "last_seen": "2012-12-21", "status": "past", "notices": 1}, {"name": "Paul Berndt", "first_seen": "2012-12-21", "last_seen": "2013-01-17", "status": "past", "notices": 2}, {"name": "Mr Wong", "first_seen": "2016-12-23", "last_seen": "2016-12-23", "status": "past", "notices": 1}, {"name": "Mr Lyons", "first_seen": "2016-12-23", "last_seen": "2016-12-23", "status": "past", "notices": 1}, {"name": "Mr Lee", "first_seen": "2016-12-23", "last_seen": "2016-12-23", "status": "past", "notices": 1}, {"name": "Mr Chuen", "first_seen": "2016-12-23", "last_seen": "2017-03-13", "status": "past", "notices": 2}, {"name": "Correction", "first_seen": "2019-12-20", "last_seen": "2019-12-27", "status": "past", "notices": 2}, {"name": "Russell Clark", "first_seen": "2020-02-12", "last_seen": "2020-02-12", "status": "past", "notices": 1}], "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": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156295-6A1352903"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150141-6A1349983"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Application for quotation of securities - TGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150131-6A1349974"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification of cessation of securities - TGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150124-6A1349969"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150121-6A1349967"}], "performance": {"ticker": "TGN", "has_prices": true, "summary": {"n": 1, "avg": 0.2133083579129386, "win_rate": 1.0, "best": 0.2133083579129386, "worst": 0.2133083579129386, "as_of": "2026-11-02"}, "buys": [{"who": "CENTERPOINT ENERGY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 716080720.0, "date": "2004-12-14", "score": 76.0, "ref_price": 0.15659663, "return": 0.2133083579129386}]}, "price_series": [{"date": "2012-12-17", "close": 0.15659663, "volume": 78546.0}, {"date": "2012-12-18", "close": 0.15659663, "volume": 58909.0}, {"date": "2012-12-19", "close": 0.16041606, "volume": 96219.0}, {"date": "2012-12-20", "close": 0.15659663, "volume": 19376.0}, {"date": "2012-12-21", "close": 0.14895777, "volume": 26182.0}, {"date": "2012-12-27", "close": 0.14895777, "volume": 19635.0}, {"date": "2012-12-28", "close": 0.1527772, "volume": 130910.0}, {"date": "2012-12-31", "close": 0.15659663, "volume": 3194.0}, {"date": "2013-01-02", "close": 0.16041606, "volume": 26183.0}, {"date": "2013-01-07", "close": 0.15659663, "volume": 19636.0}, {"date": "2013-01-08", "close": 0.1527772, "volume": 13091.0}, {"date": "2013-01-17", "close": 0.16041606, "volume": 39274.0}, {"date": "2013-01-18", "close": 0.16041606, "volume": 89474.0}, {"date": "2013-01-21", "close": 0.1527772, "volume": 65455.0}, {"date": "2013-01-23", "close": 0.1527772, "volume": 111011.0}, {"date": "2013-01-24", "close": 0.1527772, "volume": 32727.0}, {"date": "2013-01-25", "close": 0.1527772, "volume": 13091.0}, {"date": "2013-01-30", "close": 0.1527772, "volume": 25527.0}, {"date": "2013-01-31", "close": 0.1527772, "volume": 13091.0}, {"date": "2013-02-05", "close": 0.1527772, "volume": 13091.0}, {"date": "2013-02-06", "close": 0.1527772, "volume": 37579.0}, {"date": "2013-02-07", "close": 0.14895777, "volume": 1.0}, {"date": "2013-02-08", "close": 0.1527772, "volume": 3274.0}, {"date": "2013-02-12", "close": 0.1527772, "volume": 18711.0}, {"date": "2013-02-13", "close": 0.1527772, "volume": 7471.0}, {"date": "2013-02-28", "close": 0.12222176, "volume": 13091.0}, {"date": "2013-03-11", "close": 0.12222176, "volume": 38880.0}, {"date": "2013-03-13", "close": 0.1527772, "volume": 144001.0}, {"date": "2013-03-14", "close": 0.14513834, "volume": 27818.0}, {"date": "2013-03-19", "close": 0.14513834, "volume": 13091.0}, {"date": "2013-03-20", "close": 0.14513834, "volume": 13091.0}, {"date": "2013-04-05", "close": 0.14513834, "volume": 3927.0}, {"date": "2013-04-19", "close": 0.14513834, "volume": 3637.0}, {"date": "2013-04-24", "close": 0.14513834, "volume": 44509.0}, {"date": "2013-05-16", "close": 0.13749948, "volume": 13382.0}, {"date": "2013-05-20", "close": 0.13749948, "volume": 364.0}, {"date": "2013-05-24", "close": 0.13749948, "volume": 4909.0}, {"date": "2013-06-18", "close": 0.1145829, "volume": 17673.0}, {"date": "2013-06-19", "close": 0.13749948, "volume": 111273.0}, {"date": "2013-06-25", "close": 0.13749948, "volume": 3927.0}, {"date": "2013-07-12", "close": 0.13749948, "volume": 6545.0}, {"date": "2013-07-24", "close": 0.13749948, "volume": 13392.0}, {"date": "2013-07-25", "close": 0.12986062, "volume": 3193.0}, {"date": "2013-07-26", "close": 0.12986062, "volume": 2043.0}, {"date": "2013-08-13", "close": 0.12986062, "volume": 3927.0}, {"date": "2013-08-15", "close": 0.12222176, "volume": 39273.0}, {"date": "2013-08-16", "close": 0.12222176, "volume": 52364.0}, {"date": "2013-08-21", "close": 0.12986062, "volume": 130910.0}, {"date": "2013-08-26", "close": 0.12986062, "volume": 26182.0}, {"date": "2013-09-02", "close": 0.12986062, "volume": 105302.0}, {"date": "2013-09-03", "close": 0.13368005, "volume": 17018.0}, {"date": "2013-09-04", "close": 0.13749948, "volume": 66763.0}, {"date": "2013-09-10", "close": 0.13368005, "volume": 5818.0}, {"date": "2013-09-12", "close": 0.11840233, "volume": 20364.0}, {"date": "2013-09-13", "close": 0.13368005, "volume": 6545.0}, {"date": "2013-09-20", "close": 0.12986062, "volume": 106429.0}, {"date": "2013-09-25", "close": 0.10694404, "volume": 13091.0}, {"date": "2013-09-27", "close": 0.10694404, "volume": 46997.0}, {"date": "2013-10-03", "close": 0.11076347, "volume": 13091.0}, {"date": "2013-10-08", "close": 0.12986062, "volume": 26182.0}, {"date": "2013-10-09", "close": 0.1145829, "volume": 59807.0}, {"date": "2013-10-10", "close": 0.1145829, "volume": 13091.0}, {"date": "2013-10-14", "close": 0.1145829, "volume": 5647.0}, {"date": "2013-11-12", "close": 0.10694404, "volume": 4452.0}, {"date": "2013-11-15", "close": 0.0763886, "volume": 26182.0}, {"date": "2013-11-28", "close": 0.06874974, "volume": 7855.0}, {"date": "2013-11-29", "close": 0.06874974, "volume": 78546.0}, {"date": "2013-12-04", "close": 0.05347202, "volume": 26182.0}, {"date": "2013-12-19", "close": 0.05347202, "volume": 65455.0}, {"date": "2014-01-03", "close": 0.06111088, "volume": 38862.0}, {"date": "2014-01-14", "close": 0.06111088, "volume": 130910.0}, {"date": "2014-01-30", "close": 0.06111088, "volume": 9818.0}, {"date": "2014-02-11", "close": 0.06111088, "volume": null}, {"date": "2014-02-13", "close": 0.06111088, "volume": 17018.0}, {"date": "2014-02-17", "close": 0.07256917, "volume": 106037.0}, {"date": "2014-02-18", "close": 0.07256917, "volume": 1309.0}, {"date": "2014-02-19", "close": 0.06111088, "volume": 144001.0}, {"date": "2014-02-20", "close": 0.06111088, "volume": 13091.0}, {"date": "2014-02-21", "close": 0.05347202, "volume": 32727.0}, {"date": "2014-03-04", "close": 0.05347202, "volume": 3031.0}, {"date": "2014-03-14", "close": 0.05347202, "volume": 65455.0}, {"date": "2014-03-19", "close": 0.05347202, "volume": 576002.0}, {"date": "2014-04-03", "close": 0.04583316, "volume": 157092.0}, {"date": "2014-04-04", "close": 0.0504185, "volume": 272717.0}, {"date": "2014-04-07", "close": 0.055002, "volume": 70907.0}, {"date": "2014-04-10", "close": 0.055002, "volume": 10909.0}, {"date": "2014-04-15", "close": 0.055002, "volume": 87270.0}, {"date": "2014-04-16", "close": 0.0476684, "volume": 10909.0}, {"date": "2014-04-22", "close": 0.0504185, "volume": 10909.0}, {"date": "2014-04-23", "close": 0.0504185, "volume": 5454.0}, {"date": "2014-04-24", "close": 0.0504185, "volume": 21817.0}, {"date": "2014-04-29", "close": 0.0495018, "volume": 120988.0}, {"date": "2014-04-30", "close": 0.0504185, "volume": 9916.0}, {"date": "2014-05-01", "close": 0.0476684, "volume": 1679.0}, {"date": "2014-05-02", "close": 0.045835, "volume": 289080.0}, {"date": "2014-05-05", "close": 0.027501, "volume": 21817.0}, {"date": "2014-05-06", "close": 0.0302511, "volume": 17454.0}, {"date": "2014-05-08", "close": 0.0302511, "volume": 39271.0}, {"date": "2014-05-16", "close": 0.0302511, "volume": 48084.0}, {"date": "2014-05-19", "close": 0.036668, "volume": 109087.0}, {"date": "2014-05-20", "close": 0.036668, "volume": 327261.0}, {"date": "2014-05-22", "close": 0.036668, "volume": 474528.0}, {"date": "2014-05-23", "close": 0.036668, "volume": 654522.0}, {"date": "2014-05-27", "close": 0.036668, "volume": 10909.0}, {"date": "2014-05-29", "close": 0.036668, "volume": 21817.0}, {"date": "2014-06-03", "close": 0.036668, "volume": 21817.0}, {"date": "2014-06-06", "close": 0.0403348, "volume": 76361.0}, {"date": "2014-06-10", "close": 0.0412515, "volume": 16363.0}, {"date": "2014-06-19", "close": 0.0412515, "volume": 276493.0}, {"date": "2014-06-24", "close": 0.0412515, "volume": 54543.0}, {"date": "2014-06-26", "close": 0.036668, "volume": 54543.0}, {"date": "2014-06-30", "close": 0.0357513, "volume": 149995.0}, {"date": "2014-07-02", "close": 0.0357513, "volume": 109087.0}, {"date": "2014-07-08", "close": 0.0403348, "volume": 65452.0}, {"date": "2014-07-17", "close": 0.036668, "volume": 21817.0}, {"date": "2014-07-22", "close": 0.0394181, "volume": 31635.0}, {"date": "2014-07-25", "close": 0.0403348, "volume": 31090.0}, {"date": "2014-07-29", "close": 0.0412515, "volume": 102542.0}, {"date": "2014-08-04", "close": 0.0412515, "volume": 12466.0}, {"date": "2014-08-15", "close": 0.0440016, "volume": 44180.0}, {"date": "2014-08-18", "close": 0.045835, "volume": 77997.0}, {"date": "2014-08-27", "close": 0.0485851, "volume": 18777.0}, {"date": "2014-08-29", "close": 0.055002, "volume": 38179.0}, {"date": "2014-09-02", "close": 0.0605022, "volume": 21817.0}, {"date": "2014-09-03", "close": 0.0687525, "volume": 13090.0}, {"date": "2014-09-04", "close": 0.082503, "volume": 170243.0}, {"date": "2014-09-05", "close": 0.082503, "volume": 342465.0}, {"date": "2014-09-08", "close": 0.0898366, "volume": 234380.0}, {"date": "2014-09-10", "close": 0.09167, "volume": 8400.0}, {"date": "2014-09-11", "close": 0.09167, "volume": 32726.0}, {"date": "2014-09-12", "close": 0.100837, "volume": 10909.0}, {"date": "2014-09-15", "close": 0.1329215, "volume": 10909.0}, {"date": "2014-09-16", "close": 0.128338, "volume": 87270.0}, {"date": "2014-09-17", "close": 0.128338, "volume": 43635.0}, {"date": "2014-09-18", "close": 0.09167, "volume": 65452.0}, {"date": "2014-09-19", "close": 0.119171, "volume": 4159.0}, {"date": "2014-09-23", "close": 0.110004, "volume": 65452.0}, {"date": "2014-09-24", "close": 0.110004, "volume": 54543.0}, {"date": "2014-09-26", "close": 0.100837, "volume": 9501.0}, {"date": "2014-09-29", "close": 0.100837, "volume": 41453.0}, {"date": "2014-09-30", "close": 0.100837, "volume": 3382.0}, {"date": "2014-10-01", "close": 0.100837, "volume": 109087.0}, {"date": "2014-10-03", "close": 0.100837, "volume": 123814.0}, {"date": "2014-10-08", "close": 0.100837, "volume": 67634.0}, {"date": "2014-10-09", "close": 0.100837, "volume": 32726.0}, {"date": "2014-10-20", "close": 0.1054205, "volume": 43635.0}, {"date": "2014-10-21", "close": 0.100837, "volume": 217648.0}, {"date": "2014-10-22", "close": 0.100837, "volume": 124697.0}, {"date": "2014-10-27", "close": 0.100837, "volume": 10909.0}, {"date": "2014-11-03", "close": 0.100837, "volume": 57816.0}, {"date": "2014-11-04", "close": 0.100837, "volume": 87270.0}, {"date": "2014-11-06", "close": 0.1054205, "volume": 20727.0}, {"date": "2014-11-07", "close": 0.100837, "volume": 10909.0}, {"date": "2014-11-11", "close": 0.100837, "volume": 2157.0}, {"date": "2014-11-12", "close": 0.100837, "volume": 32726.0}, {"date": "2014-11-18", "close": 0.1054205, "volume": 23999.0}, {"date": "2014-11-19", "close": 0.1054205, "volume": 31635.0}, {"date": "2014-11-20", "close": 0.110004, "volume": 10909.0}, {"date": "2015-02-20", "close": 0.100837, "volume": 5454.0}, {"date": "2015-03-11", "close": 0.09167, "volume": 5454.0}, {"date": "2015-03-12", "close": 0.0907533, "volume": 163630.0}, {"date": "2015-03-13", "close": 0.0687525, "volume": 25090.0}, {"date": "2015-03-16", "close": 0.0687525, "volume": 91633.0}, {"date": "2015-03-18", "close": 0.0687525, "volume": 70907.0}, {"date": "2015-03-19", "close": 0.0687525, "volume": 81815.0}, {"date": "2015-03-20", "close": 0.0687525, "volume": 81815.0}, {"date": "2015-03-23", "close": 0.064169, "volume": 21817.0}, {"date": "2015-03-24", "close": 0.064169, "volume": 43635.0}, {"date": "2015-03-25", "close": 0.064169, "volume": 98178.0}, {"date": "2015-03-26", "close": 0.064169, "volume": 98178.0}, {"date": "2015-03-27", "close": 0.064169, "volume": 98472.0}, {"date": "2015-03-30", "close": 0.064169, "volume": 98178.0}, {"date": "2015-03-31", "close": 0.0632523, "volume": 207265.0}, {"date": "2015-04-01", "close": 0.0632523, "volume": 130904.0}, {"date": "2015-04-10", "close": 0.0412515, "volume": 10909.0}, {"date": "2015-04-22", "close": 0.0412515, "volume": 16363.0}, {"date": "2015-04-28", "close": 0.036668, "volume": 10909.0}, {"date": "2015-05-21", "close": 0.036668, "volume": 15271.0}, {"date": "2015-06-09", "close": 0.036668, "volume": 4363.0}, {"date": "2015-09-15", "close": 0.0348346, "volume": 57415.0}, {"date": "2015-10-26", "close": 0.0348346, "volume": 109087.0}, {"date": "2015-10-30", "close": 0.036668, "volume": 234537.0}, {"date": "2015-11-06", "close": 0.036668, "volume": 31090.0}, {"date": "2015-12-01", "close": 0.0348346, "volume": 119060.0}, {"date": "2015-12-15", "close": 0.0412515, "volume": 272717.0}, {"date": "2015-12-16", "close": 0.045835, "volume": 195266.0}, {"date": "2015-12-17", "close": 0.0504185, "volume": 136359.0}, {"date": "2015-12-18", "close": 0.0504185, "volume": 54543.0}, {"date": "2015-12-31", "close": 0.0540853, "volume": 21817.0}, {"date": "2016-01-05", "close": 0.045835, "volume": 218174.0}, {"date": "2016-01-06", "close": 0.0504185, "volume": 218174.0}, {"date": "2016-01-07", "close": 0.0504185, "volume": 54543.0}, {"date": "2016-01-12", "close": 0.0449183, "volume": 163630.0}, {"date": "2016-01-13", "close": 0.0412515, "volume": 65452.0}, {"date": "2016-01-18", "close": 0.0403348, "volume": 545435.0}, {"date": "2016-01-19", "close": 0.0394181, "volume": 165215.0}, {"date": "2016-01-20", "close": 0.0394181, "volume": 631119.0}, {"date": "2016-01-25", "close": 0.0348346, "volume": 287070.0}, {"date": "2016-02-08", "close": 0.0348346, "volume": 54543.0}, {"date": "2016-02-09", "close": 0.0348346, "volume": 109087.0}, {"date": "2016-02-10", "close": 0.0348346, "volume": 436348.0}, {"date": "2016-02-11", "close": 0.0339179, "volume": 119995.0}, {"date": "2016-02-12", "close": 0.0339179, "volume": 19091.0}, {"date": "2016-02-15", "close": 0.0339179, "volume": 253082.0}, {"date": "2016-02-16", "close": 0.036668, "volume": 163630.0}, {"date": "2016-02-17", "close": 0.036668, "volume": 544.0}, {"date": "2016-02-18", "close": 0.036668, "volume": 70907.0}, {"date": "2016-02-19", "close": 0.036668, "volume": 37636.0}, {"date": "2016-02-23", "close": 0.0357513, "volume": 87270.0}, {"date": "2016-02-24", "close": 0.036668, "volume": 128177.0}, {"date": "2016-02-25", "close": 0.036668, "volume": 109087.0}, {"date": "2016-03-02", "close": 0.0375847, "volume": 87270.0}, {"date": "2016-03-03", "close": 0.0330012, "volume": 128723.0}, {"date": "2016-03-04", "close": 0.0330012, "volume": 10909.0}, {"date": "2016-03-11", "close": 0.0357513, "volume": 545435.0}, {"date": "2016-03-14", "close": 0.0330012, "volume": 54543.0}, {"date": "2016-03-15", "close": 0.0330012, "volume": 21817.0}, {"date": "2016-03-16", "close": 0.0330012, "volume": 10909.0}, {"date": "2016-03-23", "close": 0.0375847, "volume": 327261.0}, {"date": "2016-03-24", "close": 0.0412515, "volume": 272717.0}, {"date": "2016-03-30", "close": 0.0375847, "volume": 40908.0}, {"date": "2016-04-05", "close": 0.0412515, "volume": 545435.0}, {"date": "2016-04-06", "close": 0.0412515, "volume": 438053.0}, {"date": "2016-04-19", "close": 0.045835, "volume": 151017.0}, {"date": "2016-05-02", "close": 0.0385014, "volume": 16363.0}, {"date": "2016-05-03", "close": 0.0385014, "volume": 51817.0}, {"date": "2016-05-11", "close": 0.0330012, "volume": 10909.0}, {"date": "2016-05-12", "close": 0.036668, "volume": 23999.0}, {"date": "2016-05-26", "close": 0.045835, "volume": 169590.0}, {"date": "2016-06-09", "close": 0.0320845, "volume": 119996.0}, {"date": "2016-06-15", "close": 0.036668, "volume": 136359.0}, {"date": "2016-06-27", "close": 0.036668, "volume": 7090.0}, {"date": "2016-06-28", "close": 0.036668, "volume": 14180.0}, {"date": "2016-06-29", "close": 0.036668, "volume": 54543.0}, {"date": "2016-07-01", "close": 0.036668, "volume": 59998.0}, {"date": "2016-07-07", "close": 0.036668, "volume": 109087.0}, {"date": "2016-07-12", "close": 0.0449183, "volume": 10909.0}, {"date": "2016-07-13", "close": 0.0449183, "volume": 22475.0}, {"date": "2016-07-15", "close": 0.045835, "volume": 98178.0}, {"date": "2016-08-05", "close": 0.045835, "volume": 229083.0}, {"date": "2016-08-09", "close": 0.045835, "volume": 150540.0}, {"date": "2016-08-10", "close": 0.045835, "volume": 218174.0}, {"date": "2016-08-22", "close": 0.045835, "volume": 5454.0}, {"date": "2016-09-23", "close": 0.045835, "volume": 43635.0}, {"date": "2016-10-03", "close": 0.0284177, "volume": 10909.0}, {"date": "2016-10-21", "close": 0.036668, "volume": 38180.0}, {"date": "2016-10-24", "close": 0.0412515, "volume": 16363.0}, {"date": "2016-10-27", "close": 0.045835, "volume": 16363.0}, {"date": "2016-11-03", "close": 0.036668, "volume": 218174.0}, {"date": "2016-11-07", "close": 0.036668, "volume": 12272.0}, {"date": "2016-11-08", "close": 0.036668, "volume": 492691.0}, {"date": "2016-11-10", "close": 0.036668, "volume": 27272.0}, {"date": "2016-11-14", "close": 0.036668, "volume": 34908.0}, {"date": "2016-11-16", "close": 0.036668, "volume": 185421.0}, {"date": "2016-11-23", "close": 0.0357513, "volume": 13636.0}, {"date": "2016-12-01", "close": 0.0357513, "volume": 13636.0}, {"date": "2016-12-15", "close": 0.0357513, "volume": 700.0}, {"date": "2016-12-19", "close": 0.0320845, "volume": 10208.0}, {"date": "2017-01-04", "close": 0.0320845, "volume": 10208.0}, {"date": "2017-01-06", "close": 0.0320845, "volume": 599978.0}, {"date": "2017-01-10", "close": 0.0320845, "volume": 32726.0}, {"date": "2017-01-11", "close": 0.0320845, "volume": 218174.0}, {"date": "2017-01-12", "close": 0.0320845, "volume": 32726.0}, {"date": "2017-01-17", "close": 0.036668, "volume": 12927.0}, {"date": "2017-01-18", "close": 0.0385014, "volume": 243428.0}, {"date": "2017-01-19", "close": 0.0385014, "volume": 2018.0}, {"date": "2017-01-20", "close": 0.036668, "volume": 14345.0}, {"date": "2017-01-24", "close": 0.036668, "volume": 4363.0}, {"date": "2017-02-01", "close": 0.036668, "volume": 155831.0}, {"date": "2017-02-02", "close": 0.0394181, "volume": 54543.0}, {"date": "2017-02-03", "close": 0.0375847, "volume": 98178.0}, {"date": "2017-02-10", "close": 0.036668, "volume": 136359.0}, {"date": "2017-03-10", "close": 0.0394181, "volume": 25090.0}, {"date": "2017-03-20", "close": 0.0394181, "volume": 38171.0}, {"date": "2017-03-21", "close": 0.0412515, "volume": 163630.0}, {"date": "2017-03-22", "close": 0.0412515, "volume": 229083.0}, {"date": "2017-03-24", "close": 0.0394181, "volume": 130904.0}, {"date": "2017-04-04", "close": 0.0330012, "volume": 245032.0}, {"date": "2017-04-05", "close": 0.0320845, "volume": 103633.0}, {"date": "2017-04-10", "close": 0.0320845, "volume": 109087.0}, {"date": "2017-04-11", "close": 0.0293344, "volume": 81815.0}, {"date": "2017-04-19", "close": 0.0320845, "volume": 31324.0}, {"date": "2017-04-21", "close": 0.0320845, "volume": 419985.0}, {"date": "2017-04-24", "close": 0.0320845, "volume": 328352.0}, {"date": "2017-04-28", "close": 0.0293344, "volume": 27272.0}, {"date": "2017-05-01", "close": 0.027501, "volume": 299989.0}, {"date": "2017-05-02", "close": 0.027501, "volume": 54543.0}, {"date": "2017-05-03", "close": 0.027501, "volume": 883604.0}, {"date": "2017-05-09", "close": 0.0247509, "volume": 591251.0}, {"date": "2017-05-10", "close": 0.0247509, "volume": 201811.0}, {"date": "2017-05-12", "close": 0.027501, "volume": 272717.0}, {"date": "2017-05-15", "close": 0.0247509, "volume": 201811.0}, {"date": "2017-05-18", "close": 0.0229175, "volume": 109087.0}, {"date": "2017-05-22", "close": 0.027501, "volume": 545435.0}, {"date": "2017-05-25", "close": 0.027501, "volume": 10909.0}, {"date": "2017-05-26", "close": 0.027501, "volume": 38180.0}, {"date": "2017-05-29", "close": 0.027501, "volume": 70907.0}, {"date": "2017-05-31", "close": 0.027501, "volume": 272717.0}, {"date": "2017-06-02", "close": 0.0229175, "volume": 315139.0}, {"date": "2017-07-10", "close": 0.0238342, "volume": 447012.0}, {"date": "2017-07-18", "close": 0.0311678, "volume": 23999.0}, {"date": "2017-07-19", "close": 0.0311678, "volume": 163630.0}, {"date": "2017-07-20", "close": 0.0348346, "volume": 48545.0}, {"date": "2017-07-21", "close": 0.0403348, "volume": 181389.0}, {"date": "2017-07-24", "close": 0.0375847, "volume": 53087.0}, {"date": "2017-07-26", "close": 0.045835, "volume": 218174.0}, {"date": "2017-07-28", "close": 0.0403348, "volume": 67634.0}, {"date": "2017-07-31", "close": 0.045835, "volume": 103633.0}, {"date": "2017-08-01", "close": 0.045835, "volume": 163630.0}, {"date": "2017-08-03", "close": 0.0504185, "volume": 16363.0}, {"date": "2017-08-07", "close": 0.0531686, "volume": 109087.0}, {"date": "2017-08-10", "close": 0.0595855, "volume": 154859.0}, {"date": "2017-08-11", "close": 0.0696692, "volume": 218569.0}, {"date": "2017-08-14", "close": 0.0779195, "volume": 446166.0}, {"date": "2017-08-15", "close": 0.073336, "volume": 966995.0}, {"date": "2017-08-17", "close": 0.0779195, "volume": 308887.0}, {"date": "2017-08-22", "close": 0.0843364, "volume": 7636.0}, {"date": "2017-08-24", "close": 0.0843364, "volume": 5334.0}, {"date": "2017-08-28", "close": 0.082503, "volume": 53496.0}, {"date": "2017-08-29", "close": 0.0843364, "volume": 21817.0}, {"date": "2017-08-31", "close": 0.0852531, "volume": 13880.0}, {"date": "2017-09-01", "close": 0.0870865, "volume": 43635.0}, {"date": "2017-09-04", "close": 0.0870865, "volume": 10031.0}, {"date": "2017-09-05", "close": 0.0907533, "volume": 21817.0}, {"date": "2017-09-06", "close": 0.100837, "volume": 26181.0}, {"date": "2017-09-07", "close": 0.1512555, "volume": 797159.0}, {"date": "2017-09-08", "close": 0.174173, "volume": 519425.0}, {"date": "2017-09-11", "close": 0.1695895, "volume": 427230.0}, {"date": "2017-09-12", "close": 0.165006, "volume": 125995.0}, {"date": "2017-09-13", "close": 0.1512555, "volume": 170047.0}, {"date": "2017-09-14", "close": 0.128338, "volume": 234173.0}, {"date": "2017-09-15", "close": 0.1145875, "volume": 517847.0}, {"date": "2017-09-18", "close": 0.128338, "volume": 167925.0}, {"date": "2017-09-19", "close": 0.165006, "volume": 215980.0}, {"date": "2017-09-20", "close": 0.146672, "volume": 16908.0}, {"date": "2017-09-21", "close": 0.128338, "volume": 45271.0}, {"date": "2017-09-22", "close": 0.1420885, "volume": 212145.0}, {"date": "2017-09-25", "close": 0.1512555, "volume": 218338.0}, {"date": "2017-09-26", "close": 0.1604225, "volume": 26181.0}, {"date": "2017-09-27", "close": 0.1420885, "volume": 69707.0}, {"date": "2017-09-28", "close": 0.155839, "volume": 54653.0}, {"date": "2017-10-02", "close": 0.146672, "volume": 892319.0}, {"date": "2017-10-03", "close": 0.1237545, "volume": 322690.0}, {"date": "2017-10-04", "close": 0.1054205, "volume": 468310.0}, {"date": "2017-10-05", "close": 0.137505, "volume": 395215.0}, {"date": "2017-10-06", "close": 0.128338, "volume": 315970.0}, {"date": "2017-10-09", "close": 0.137505, "volume": 222537.0}, {"date": "2017-10-10", "close": 0.128338, "volume": 219603.0}, {"date": "2017-10-11", "close": 0.128338, "volume": 246221.0}, {"date": "2017-10-12", "close": 0.137505, "volume": 204801.0}, {"date": "2017-10-13", "close": 0.15, "volume": 260000.0}, {"date": "2017-10-16", "close": 0.125, "volume": 11900.0}, {"date": "2017-10-17", "close": 0.13, "volume": 358501.0}, {"date": "2017-10-18", "close": 0.13, "volume": 40000.0}, {"date": "2017-10-19", "close": 0.12, "volume": 496001.0}, {"date": "2017-10-20", "close": 0.12, "volume": 350000.0}, {"date": "2017-10-24", "close": 0.11, "volume": 44500.0}, {"date": "2017-10-25", "close": 0.12, "volume": 186666.0}, {"date": "2017-10-26", "close": 0.12, "volume": 50000.0}, {"date": "2017-10-27", "close": 0.12, "volume": 50000.0}, {"date": "2017-10-30", "close": 0.105, "volume": 76700.0}, {"date": "2017-10-31", "close": 0.105, "volume": 102731.0}, {"date": "2017-11-01", "close": 0.115, "volume": 88693.0}, {"date": "2017-11-02", "close": 0.12, "volume": 191500.0}, {"date": "2017-11-03", "close": 0.12, "volume": 125000.0}, {"date": "2017-11-06", "close": 0.12, "volume": 30000.0}, {"date": "2017-11-07", "close": 0.115, "volume": 2304.0}, {"date": "2017-11-08", "close": 0.11, "volume": 30000.0}, {"date": "2017-11-10", "close": 0.105, "volume": 806500.0}, {"date": "2017-11-13", "close": 0.105, "volume": 137500.0}, {"date": "2017-11-14", "close": 0.125, "volume": 500000.0}, {"date": "2017-11-15", "close": 0.1, "volume": 8980.0}, {"date": "2017-11-16", "close": 0.115, "volume": 59000.0}, {"date": "2017-11-20", "close": 0.11, "volume": 550000.0}, {"date": "2017-11-22", "close": 0.1, "volume": 361350.0}, {"date": "2017-11-23", "close": 0.1, "volume": 233334.0}, {"date": "2017-11-24", "close": 0.095, "volume": 388300.0}, {"date": "2017-11-27", "close": 0.115, "volume": 48171.0}, {"date": "2017-11-28", "close": 0.11, "volume": 30000.0}, {"date": "2017-11-29", "close": 0.1, "volume": 3000.0}, {"date": "2017-11-30", "close": 0.1, "volume": 4117.0}, {"date": "2017-12-01", "close": 0.095, "volume": 100000.0}, {"date": "2017-12-04", "close": 0.094, "volume": 16000.0}, {"date": "2017-12-05", "close": 0.11, "volume": 45000.0}, {"date": "2017-12-06", "close": 0.11, "volume": 53900.0}, {"date": "2017-12-07", "close": 0.11, "volume": 211100.0}, {"date": "2017-12-11", "close": 0.11, "volume": 179000.0}, {"date": "2017-12-12", "close": 0.11, "volume": 20000.0}, {"date": "2017-12-15", "close": 0.11, "volume": 913.0}, {"date": "2017-12-18", "close": 0.1, "volume": 58900.0}, {"date": "2017-12-20", "close": 0.1, "volume": 23000.0}, {"date": "2017-12-21", "close": 0.1, "volume": 15000.0}, {"date": "2017-12-22", "close": 0.105, "volume": 85000.0}, {"date": "2017-12-28", "close": 0.12, "volume": 283000.0}, {"date": "2017-12-29", "close": 0.125, "volume": 349500.0}, {"date": "2018-01-04", "close": 0.125, "volume": 47886.0}, {"date": "2018-01-05", "close": 0.125, "volume": 25415.0}, {"date": "2018-01-09", "close": 0.125, "volume": 8500.0}, {"date": "2018-01-10", "close": 0.11, "volume": 149100.0}, {"date": "2018-01-12", "close": 0.125, "volume": 200031.0}, {"date": "2018-01-15", "close": 0.13, "volume": 20000.0}, {"date": "2018-01-16", "close": 0.13, "volume": 630714.0}, {"date": "2018-01-17", "close": 0.13, "volume": 60165.0}, {"date": "2018-01-18", "close": 0.135, "volume": 533000.0}, {"date": "2018-01-19", "close": 0.13, "volume": 87000.0}, {"date": "2018-01-22", "close": 0.14, "volume": 571000.0}, {"date": "2018-01-23", "close": 0.14, "volume": 165286.0}, {"date": "2018-01-24", "close": 0.14, "volume": 20000.0}, {"date": "2018-01-25", "close": 0.155, "volume": 397400.0}, {"date": "2018-01-29", "close": 0.17, "volume": 377773.0}, {"date": "2018-01-30", "close": 0.215, "volume": 624883.0}, {"date": "2018-01-31", "close": 0.2, "volume": 778990.0}, {"date": "2018-02-01", "close": 0.2, "volume": 115700.0}, {"date": "2018-02-02", "close": 0.21, "volume": 82000.0}, {"date": "2018-02-05", "close": 0.195, "volume": 302136.0}, {"date": "2018-02-06", "close": 0.195, "volume": 201830.0}, {"date": "2018-02-07", "close": 0.205, "volume": 715223.0}, {"date": "2018-02-08", "close": 0.2, "volume": 206378.0}, {"date": "2018-02-09", "close": 0.2, "volume": 344311.0}, {"date": "2018-02-12", "close": 0.19, "volume": 145800.0}, {"date": "2018-02-13", "close": 0.195, "volume": 244272.0}, {"date": "2018-02-15", "close": 0.195, "volume": 156300.0}, {"date": "2018-02-16", "close": 0.2, "volume": 35275.0}, {"date": "2018-02-19", "close": 0.195, "volume": 47555.0}, {"date": "2018-02-20", "close": 0.2, "volume": 329700.0}, {"date": "2018-02-21", "close": 0.195, "volume": 30000.0}, {"date": "2018-02-22", "close": 0.24, "volume": 780824.0}, {"date": "2018-02-23", "close": 0.3, "volume": 1738879.0}, {"date": "2018-02-26", "close": 0.35, "volume": 2989961.0}, {"date": "2018-02-27", "close": 0.43, "volume": 3366573.0}, {"date": "2018-02-28", "close": 0.52, "volume": 5978427.0}, {"date": "2018-03-01", "close": 0.505, "volume": 2556573.0}, {"date": "2018-03-02", "close": 0.475, "volume": 565371.0}, {"date": "2018-03-05", "close": 0.48, "volume": 282063.0}, {"date": "2018-03-06", "close": 0.47, "volume": 644060.0}, {"date": "2018-03-07", "close": 0.465, "volume": 204078.0}, {"date": "2018-03-08", "close": 0.49, "volume": 270488.0}, {"date": "2018-03-09", "close": 0.47, "volume": 140036.0}, {"date": "2018-03-12", "close": 0.44, "volume": 477829.0}, {"date": "2018-03-13", "close": 0.41, "volume": 390479.0}, {"date": "2018-03-14", "close": 0.405, "volume": 190422.0}, {"date": "2018-03-15", "close": 0.41, "volume": 209362.0}, {"date": "2018-03-16", "close": 0.405, "volume": 288556.0}, {"date": "2018-03-19", "close": 0.41, "volume": 209117.0}, {"date": "2018-03-20", "close": 0.41, "volume": 305602.0}, {"date": "2018-03-21", "close": 0.41, "volume": 418142.0}, {"date": "2018-03-22", "close": 0.4, "volume": 408500.0}, {"date": "2018-03-23", "close": 0.41, "volume": 319832.0}, {"date": "2018-03-26", "close": 0.4, "volume": 156510.0}, {"date": "2018-03-27", "close": 0.41, "volume": 355202.0}, {"date": "2018-03-28", "close": 0.39, "volume": 125418.0}, {"date": "2018-03-29", "close": 0.39, "volume": 170731.0}, {"date": "2018-04-03", "close": 0.395, "volume": 156798.0}, {"date": "2018-04-04", "close": 0.4, "volume": 84950.0}, {"date": "2018-04-05", "close": 0.38, "volume": 377224.0}, {"date": "2018-04-06", "close": 0.39, "volume": 58332.0}, {"date": "2018-04-09", "close": 0.395, "volume": 500000.0}, {"date": "2018-04-10", "close": 0.41, "volume": 625341.0}, {"date": "2018-04-11", "close": 0.43, "volume": 672700.0}, {"date": "2018-04-12", "close": 0.455, "volume": 100244.0}, {"date": "2018-04-16", "close": 0.44, "volume": 1261987.0}, {"date": "2018-04-17", "close": 0.445, "volume": 426773.0}, {"date": "2018-04-18", "close": 0.46, "volume": 352417.0}, {"date": "2018-04-19", "close": 0.48, "volume": 259720.0}, {"date": "2018-04-20", "close": 0.5, "volume": 705314.0}, {"date": "2018-04-23", "close": 0.56, "volume": 1283182.0}, {"date": "2018-04-24", "close": 0.56, "volume": 1397476.0}, {"date": "2018-04-26", "close": 0.58, "volume": 1033532.0}, {"date": "2018-04-27", "close": 0.63, "volume": 2209185.0}, {"date": "2018-05-02", "close": 0.72, "volume": 3977968.0}, {"date": "2018-05-03", "close": 0.79, "volume": 3301930.0}, {"date": "2018-05-04", "close": 0.76, "volume": 3714089.0}, {"date": "2018-05-07", "close": 0.795, "volume": 9028230.0}, {"date": "2018-05-08", "close": 0.795, "volume": 689520.0}, {"date": "2018-05-09", "close": 0.8, "volume": 704372.0}, {"date": "2018-05-10", "close": 0.72, "volume": 639772.0}, {"date": "2018-05-11", "close": 0.73, "volume": 347023.0}, {"date": "2018-05-14", "close": 0.75, "volume": 890963.0}, {"date": "2018-05-15", "close": 0.77, "volume": 767049.0}, {"date": "2018-05-16", "close": 0.765, "volume": 46817.0}, {"date": "2018-05-17", "close": 0.745, "volume": 452894.0}, {"date": "2018-05-18", "close": 0.75, "volume": 130897.0}, {"date": "2018-05-21", "close": 0.76, "volume": 703395.0}, {"date": "2018-05-22", "close": 0.745, "volume": 260907.0}, {"date": "2018-05-23", "close": 0.71, "volume": 415248.0}, {"date": "2018-05-24", "close": 0.735, "volume": 571205.0}, {"date": "2018-05-25", "close": 0.72, "volume": 429631.0}, {"date": "2018-05-28", "close": 0.725, "volume": 83700.0}, {"date": "2018-05-29", "close": 0.73, "volume": 53869.0}, {"date": "2018-05-30", "close": 0.71, "volume": 204557.0}, {"date": "2018-05-31", "close": 0.665, "volume": 354266.0}, {"date": "2018-06-01", "close": 0.68, "volume": 333430.0}, {"date": "2018-06-04", "close": 0.675, "volume": 63766.0}, {"date": "2018-06-05", "close": 0.675, "volume": 54827.0}, {"date": "2018-06-07", "close": 0.6, "volume": 241755.0}, {"date": "2018-06-08", "close": 0.55, "volume": 473140.0}, {"date": "2018-06-12", "close": 0.63, "volume": 526242.0}, {"date": "2018-06-13", "close": 0.61, "volume": 163335.0}, {"date": "2018-06-14", "close": 0.6, "volume": 184159.0}, {"date": "2018-06-15", "close": 0.63, "volume": 4720.0}, {"date": "2018-06-19", "close": 0.605, "volume": 306897.0}, {"date": "2018-06-20", "close": 0.58, "volume": 211964.0}, {"date": "2018-06-21", "close": 0.57, "volume": 105017.0}, {"date": "2018-06-22", "close": 0.55, "volume": 310008.0}, {"date": "2018-06-25", "close": 0.53, "volume": 141636.0}, {"date": "2018-06-26", "close": 0.51, "volume": 227036.0}, {"date": "2018-06-27", "close": 0.5, "volume": 146732.0}, {"date": "2018-06-28", "close": 0.515, "volume": 472190.0}, {"date": "2018-06-29", "close": 0.51, "volume": 111200.0}, {"date": "2018-07-02", "close": 0.51, "volume": 103965.0}, {"date": "2018-07-03", "close": 0.495, "volume": 137053.0}, {"date": "2018-07-04", "close": 0.495, "volume": 134420.0}, {"date": "2018-07-05", "close": 0.495, "volume": 543625.0}, {"date": "2018-07-06", "close": 0.515, "volume": 851776.0}, {"date": "2018-07-09", "close": 0.485, "volume": 356626.0}, {"date": "2018-07-10", "close": 0.46, "volume": 230567.0}, {"date": "2018-07-11", "close": 0.425, "volume": 697452.0}, {"date": "2018-07-12", "close": 0.455, "volume": 421656.0}, {"date": "2018-07-13", "close": 0.485, "volume": 135079.0}, {"date": "2018-07-16", "close": 0.47, "volume": 175297.0}, {"date": "2018-07-17", "close": 0.48, "volume": 132374.0}, {"date": "2018-07-18", "close": 0.475, "volume": 454035.0}, {"date": "2018-07-19", "close": 0.475, "volume": 464278.0}, {"date": "2018-07-20", "close": 0.47, "volume": 161424.0}, {"date": "2018-07-23", "close": 0.47, "volume": 164997.0}, {"date": "2018-07-24", "close": 0.465, "volume": 334298.0}, {"date": "2018-07-25", "close": 0.485, "volume": 553687.0}, {"date": "2018-07-26", "close": 0.485, "volume": 581620.0}, {"date": "2018-07-27", "close": 0.49, "volume": 1162561.0}, {"date": "2018-07-30", "close": 0.515, "volume": 418465.0}, {"date": "2018-07-31", "close": 0.59, "volume": 966383.0}, {"date": "2018-08-01", "close": 0.645, "volume": 1177815.0}, {"date": "2018-08-02", "close": 0.68, "volume": 1178551.0}, {"date": "2018-08-03", "close": 0.665, "volume": 797491.0}, {"date": "2018-08-06", "close": 0.67, "volume": 1301878.0}, {"date": "2018-08-07", "close": 0.65, "volume": 228390.0}, {"date": "2018-08-08", "close": 0.61, "volume": 317310.0}, {"date": "2018-08-09", "close": 0.535, "volume": 573136.0}, {"date": "2018-08-10", "close": 0.54, "volume": 279613.0}, {"date": "2018-08-13", "close": 0.56, "volume": 93029.0}, {"date": "2018-08-14", "close": 0.56, "volume": 525785.0}, {"date": "2018-08-15", "close": 0.55, "volume": 98736.0}, {"date": "2018-08-16", "close": 0.52, "volume": 233497.0}, {"date": "2018-08-17", "close": 0.53, "volume": 357688.0}, {"date": "2018-08-20", "close": 0.525, "volume": 164590.0}, {"date": "2018-08-21", "close": 0.53, "volume": 100184.0}, {"date": "2018-08-22", "close": 0.515, "volume": 74002.0}, {"date": "2018-08-23", "close": 0.505, "volume": 169072.0}, {"date": "2018-08-24", "close": 0.475, "volume": 346035.0}, {"date": "2018-08-27", "close": 0.485, "volume": 268732.0}, {"date": "2018-08-28", "close": 0.465, "volume": 4133.0}, {"date": "2018-08-29", "close": 0.465, "volume": 132755.0}, {"date": "2018-08-30", "close": 0.475, "volume": 21000.0}, {"date": "2018-08-31", "close": 0.45, "volume": 262982.0}, {"date": "2018-09-03", "close": 0.5, "volume": 314209.0}, {"date": "2018-09-04", "close": 0.5, "volume": 150323.0}, {"date": "2018-09-05", "close": 0.525, "volume": 199414.0}, {"date": "2018-09-06", "close": 0.52, "volume": 176523.0}, {"date": "2018-09-07", "close": 0.515, "volume": 179614.0}, {"date": "2018-09-10", "close": 0.49, "volume": 47007.0}, {"date": "2018-09-12", "close": 0.495, "volume": 257343.0}, {"date": "2018-09-13", "close": 0.46, "volume": 369898.0}, {"date": "2018-09-14", "close": 0.46, "volume": 91161.0}, {"date": "2018-09-17", "close": 0.485, "volume": 32513.0}, {"date": "2018-09-18", "close": 0.45, "volume": 176100.0}, {"date": "2018-09-19", "close": 0.455, "volume": 91815.0}, {"date": "2018-09-20", "close": 0.455, "volume": 153973.0}, {"date": "2018-09-21", "close": 0.445, "volume": 225752.0}, {"date": "2018-09-24", "close": 0.445, "volume": 121272.0}, {"date": "2018-09-25", "close": 0.43, "volume": 171807.0}, {"date": "2018-09-26", "close": 0.435, "volume": 326655.0}, {"date": "2018-09-27", "close": 0.425, "volume": 63878.0}, {"date": "2018-09-28", "close": 0.415, "volume": 286166.0}, {"date": "2018-10-01", "close": 0.41, "volume": 119900.0}, {"date": "2018-10-02", "close": 0.41, "volume": 353748.0}, {"date": "2018-10-03", "close": 0.4, "volume": 435957.0}, {"date": "2018-10-04", "close": 0.4, "volume": 37500.0}, {"date": "2018-10-05", "close": 0.395, "volume": 178096.0}, {"date": "2018-10-08", "close": 0.37, "volume": 273946.0}, {"date": "2018-10-09", "close": 0.375, "volume": 91478.0}, {"date": "2018-10-10", "close": 0.35, "volume": 133786.0}, {"date": "2018-10-11", "close": 0.335, "volume": 351780.0}, {"date": "2018-10-12", "close": 0.34, "volume": 158742.0}, {"date": "2018-10-15", "close": 0.31, "volume": 295344.0}, {"date": "2018-10-16", "close": 0.325, "volume": 68004.0}, {"date": "2018-10-17", "close": 0.33, "volume": 349093.0}, {"date": "2018-10-18", "close": 0.33, "volume": 200221.0}, {"date": "2018-10-19", "close": 0.34, "volume": 13022.0}, {"date": "2018-10-22", "close": 0.36, "volume": 346469.0}, {"date": "2018-10-23", "close": 0.34, "volume": 189745.0}, {"date": "2018-10-24", "close": 0.33, "volume": 101828.0}, {"date": "2018-10-29", "close": 0.335, "volume": 107334.0}, {"date": "2018-10-30", "close": 0.34, "volume": 93312.0}, {"date": "2018-10-31", "close": 0.35, "volume": 304002.0}, {"date": "2018-11-02", "close": 0.355, "volume": 273300.0}, {"date": "2018-11-05", "close": 0.37, "volume": 30514.0}, {"date": "2018-11-06", "close": 0.365, "volume": 761.0}, {"date": "2018-11-07", "close": 0.35, "volume": 119171.0}, {"date": "2018-11-08", "close": 0.35, "volume": 12852.0}, {"date": "2018-11-09", "close": 0.34, "volume": 32159.0}, {"date": "2018-11-12", "close": 0.335, "volume": 67179.0}, {"date": "2018-11-13", "close": 0.335, "volume": 97145.0}, {"date": "2018-11-14", "close": 0.34, "volume": 51460.0}, {"date": "2018-11-15", "close": 0.325, "volume": 213.0}, {"date": "2018-11-16", "close": 0.32, "volume": 8850.0}, {"date": "2018-11-19", "close": 0.32, "volume": 50755.0}, {"date": "2018-11-20", "close": 0.325, "volume": 50864.0}, {"date": "2018-11-21", "close": 0.3, "volume": 268129.0}, {"date": "2018-11-22", "close": 0.32, "volume": 31354.0}, {"date": "2018-11-23", "close": 0.325, "volume": 118208.0}, {"date": "2018-11-26", "close": 0.32, "volume": 69254.0}, {"date": "2018-11-27", "close": 0.31, "volume": 105260.0}, {"date": "2018-11-28", "close": 0.31, "volume": 30043.0}, {"date": "2018-11-29", "close": 0.3, "volume": 30384.0}, {"date": "2018-11-30", "close": 0.3, "volume": 136491.0}, {"date": "2018-12-03", "close": 0.3, "volume": 17229.0}, {"date": "2018-12-04", "close": 0.31, "volume": 131936.0}, {"date": "2018-12-05", "close": 0.31, "volume": 13748.0}, {"date": "2018-12-07", "close": 0.31, "volume": 2000.0}, {"date": "2018-12-10", "close": 0.3, "volume": 65973.0}, {"date": "2018-12-11", "close": 0.3, "volume": 51048.0}, {"date": "2018-12-12", "close": 0.3, "volume": 50000.0}, {"date": "2018-12-14", "close": 0.3, "volume": 77132.0}, {"date": "2018-12-17", "close": 0.29, "volume": 60000.0}, {"date": "2018-12-18", "close": 0.28, "volume": 6310.0}, {"date": "2018-12-19", "close": 0.245, "volume": 54200.0}, {"date": "2018-12-20", "close": 0.3, "volume": 414413.0}, {"date": "2018-12-21", "close": 0.28, "volume": 44391.0}, {"date": "2018-12-24", "close": 0.28, "volume": 39000.0}, {"date": "2018-12-28", "close": 0.28, "volume": 170000.0}, {"date": "2019-01-04", "close": 0.28, "volume": 230000.0}, {"date": "2019-01-07", "close": 0.275, "volume": 17266.0}, {"date": "2019-01-08", "close": 0.28, "volume": 56113.0}, {"date": "2019-01-10", "close": 0.28, "volume": 10000.0}, {"date": "2019-01-11", "close": 0.27, "volume": 50578.0}, {"date": "2019-01-14", "close": 0.27, "volume": 171674.0}, {"date": "2019-01-15", "close": 0.27, "volume": 7028.0}, {"date": "2019-01-16", "close": 0.26, "volume": 11543.0}, {"date": "2019-01-17", "close": 0.26, "volume": 34980.0}, {"date": "2019-01-18", "close": 0.26, "volume": 21303.0}, {"date": "2019-01-21", "close": 0.24, "volume": 54028.0}, {"date": "2019-01-22", "close": 0.27, "volume": 1832.0}, {"date": "2019-01-25", "close": 0.26, "volume": 306092.0}, {"date": "2019-01-29", "close": 0.26, "volume": 211150.0}, {"date": "2019-01-30", "close": 0.24, "volume": 234082.0}, {"date": "2019-01-31", "close": 0.245, "volume": 111073.0}, {"date": "2019-02-01", "close": 0.245, "volume": 3539.0}, {"date": "2019-02-04", "close": 0.25, "volume": 47898.0}, {"date": "2019-02-11", "close": 0.25, "volume": 70000.0}, {"date": "2019-02-12", "close": 0.235, "volume": 53797.0}, {"date": "2019-02-13", "close": 0.275, "volume": 216246.0}, {"date": "2019-02-15", "close": 0.25, "volume": 9947.0}, {"date": "2019-02-18", "close": 0.26, "volume": 89734.0}, {"date": "2019-02-19", "close": 0.26, "volume": 51866.0}, {"date": "2019-02-20", "close": 0.26, "volume": 55822.0}, {"date": "2019-02-21", "close": 0.26, "volume": 77459.0}, {"date": "2019-02-22", "close": 0.25, "volume": 62454.0}, {"date": "2019-02-25", "close": 0.25, "volume": 228778.0}, {"date": "2019-02-26", "close": 0.245, "volume": 206459.0}, {"date": "2019-02-27", "close": 0.245, "volume": 34000.0}, {"date": "2019-02-28", "close": 0.25, "volume": 56853.0}, {"date": "2019-03-01", "close": 0.25, "volume": 472.0}, {"date": "2019-03-05", "close": 0.25, "volume": 20500.0}, {"date": "2019-03-06", "close": 0.245, "volume": 29000.0}, {"date": "2019-03-07", "close": 0.25, "volume": 354095.0}, {"date": "2019-03-08", "close": 0.295, "volume": 312135.0}, {"date": "2019-03-11", "close": 0.3, "volume": 72500.0}, {"date": "2019-03-12", "close": 0.28, "volume": 127403.0}, {"date": "2019-03-13", "close": 0.345, "volume": 723505.0}, {"date": "2019-03-14", "close": 0.355, "volume": 175224.0}, {"date": "2019-03-15", "close": 0.33, "volume": 63990.0}, {"date": "2019-03-18", "close": 0.3, "volume": 101277.0}, {"date": "2019-03-19", "close": 0.31, "volume": 80280.0}, {"date": "2019-03-20", "close": 0.325, "volume": 101000.0}, {"date": "2019-03-21", "close": 0.32, "volume": 48598.0}, {"date": "2019-03-22", "close": 0.305, "volume": 196569.0}, {"date": "2019-03-25", "close": 0.31, "volume": 170098.0}, {"date": "2019-03-26", "close": 0.3, "volume": 113911.0}, {"date": "2019-03-27", "close": 0.28, "volume": 64670.0}, {"date": "2019-03-28", "close": 0.28, "volume": 46413.0}, {"date": "2019-03-29", "close": 0.28, "volume": 202964.0}, {"date": "2019-04-01", "close": 0.28, "volume": 47500.0}, {"date": "2019-04-02", "close": 0.28, "volume": 153507.0}, {"date": "2019-04-03", "close": 0.27, "volume": 102703.0}, {"date": "2019-04-04", "close": 0.275, "volume": 106900.0}, {"date": "2019-04-05", "close": 0.28, "volume": 109128.0}, {"date": "2019-04-08", "close": 0.28, "volume": 103478.0}, {"date": "2019-04-09", "close": 0.28, "volume": 54000.0}, {"date": "2019-04-10", "close": 0.265, "volume": 23911.0}, {"date": "2019-04-11", "close": 0.265, "volume": 149935.0}, {"date": "2019-04-12", "close": 0.27, "volume": 60905.0}, {"date": "2019-04-15", "close": 0.265, "volume": 348000.0}, {"date": "2019-04-16", "close": 0.26, "volume": 686000.0}, {"date": "2019-04-17", "close": 0.265, "volume": 42419.0}, {"date": "2019-04-18", "close": 0.27, "volume": 236500.0}, {"date": "2019-04-23", "close": 0.27, "volume": 160672.0}, {"date": "2019-04-24", "close": 0.265, "volume": 32771.0}, {"date": "2019-04-26", "close": 0.26, "volume": 269297.0}, {"date": "2019-04-29", "close": 0.27, "volume": 1000.0}, {"date": "2019-04-30", "close": 0.25, "volume": 100000.0}, {"date": "2019-05-02", "close": 0.25, "volume": 221663.0}, {"date": "2019-05-03", "close": 0.25, "volume": 297000.0}, {"date": "2019-05-06", "close": 0.25, "volume": 245000.0}, {"date": "2019-05-07", "close": 0.245, "volume": 50000.0}, {"date": "2019-05-08", "close": 0.24, "volume": 70000.0}, {"date": "2019-05-09", "close": 0.24, "volume": 150000.0}, {"date": "2019-05-13", "close": 0.23, "volume": 267901.0}, {"date": "2019-05-14", "close": 0.235, "volume": 30102.0}, {"date": "2019-05-15", "close": 0.235, "volume": 58200.0}, {"date": "2019-05-16", "close": 0.235, "volume": 17858.0}, {"date": "2019-05-17", "close": 0.28, "volume": 1128744.0}, {"date": "2019-05-20", "close": 0.275, "volume": 17888.0}, {"date": "2019-05-21", "close": 0.28, "volume": 243964.0}, {"date": "2019-05-22", "close": 0.29, "volume": 360609.0}, {"date": "2019-05-23", "close": 0.28, "volume": 29000.0}, {"date": "2019-05-24", "close": 0.27, "volume": 57948.0}, {"date": "2019-05-27", "close": 0.25, "volume": 413344.0}, {"date": "2019-05-28", "close": 0.25, "volume": 150471.0}, {"date": "2019-05-29", "close": 0.24, "volume": 225000.0}, {"date": "2019-05-30", "close": 0.245, "volume": 83000.0}, {"date": "2019-05-31", "close": 0.25, "volume": 27000.0}, {"date": "2019-06-03", "close": 0.25, "volume": 38923.0}, {"date": "2019-06-04", "close": 0.245, "volume": 38133.0}, {"date": "2019-06-07", "close": 0.245, "volume": 100000.0}, {"date": "2019-06-11", "close": 0.25, "volume": 30000.0}, {"date": "2019-06-12", "close": 0.24, "volume": 10000.0}, {"date": "2019-06-13", "close": 0.24, "volume": 106151.0}, {"date": "2019-06-14", "close": 0.24, "volume": 54463.0}, {"date": "2019-06-17", "close": 0.24, "volume": 22761.0}, {"date": "2019-06-18", "close": 0.23, "volume": 91072.0}, {"date": "2019-06-19", "close": 0.23, "volume": 77958.0}, {"date": "2019-06-20", "close": 0.24, "volume": 108590.0}, {"date": "2019-06-21", "close": 0.24, "volume": 189520.0}, {"date": "2019-06-24", "close": 0.24, "volume": 207235.0}, {"date": "2019-06-25", "close": 0.24, "volume": 76972.0}, {"date": "2019-06-26", "close": 0.24, "volume": 202500.0}, {"date": "2019-06-27", "close": 0.24, "volume": 6070.0}, {"date": "2019-06-28", "close": 0.24, "volume": 165550.0}, {"date": "2019-07-01", "close": 0.24, "volume": 137858.0}, {"date": "2019-07-02", "close": 0.225, "volume": 154989.0}, {"date": "2019-07-04", "close": 0.24, "volume": 5000.0}, {"date": "2019-07-05", "close": 0.235, "volume": 30908.0}, {"date": "2019-07-08", "close": 0.245, "volume": 73371.0}, {"date": "2019-07-11", "close": 0.225, "volume": 100106.0}, {"date": "2019-07-12", "close": 0.24, "volume": 171520.0}, {"date": "2019-07-15", "close": 0.22, "volume": 254951.0}, {"date": "2019-07-17", "close": 0.225, "volume": 15000.0}, {"date": "2019-07-18", "close": 0.22, "volume": 135061.0}, {"date": "2019-07-19", "close": 0.24, "volume": 16855.0}, {"date": "2019-07-22", "close": 0.235, "volume": 6382.0}, {"date": "2019-07-24", "close": 0.235, "volume": 25000.0}, {"date": "2019-07-25", "close": 0.23, "volume": 24000.0}, {"date": "2019-07-29", "close": 0.23, "volume": 90000.0}, {"date": "2019-07-30", "close": 0.23, "volume": 4200.0}, {"date": "2019-07-31", "close": 0.225, "volume": 52200.0}, {"date": "2019-08-02", "close": 0.225, "volume": 26802.0}, {"date": "2019-08-05", "close": 0.235, "volume": 125296.0}, {"date": "2019-08-06", "close": 0.225, "volume": 7922.0}, {"date": "2019-08-07", "close": 0.205, "volume": 5810.0}, {"date": "2019-08-08", "close": 0.23, "volume": 36900.0}, {"date": "2019-08-09", "close": 0.23, "volume": 5000.0}, {"date": "2019-08-12", "close": 0.24, "volume": 50000.0}, {"date": "2019-08-13", "close": 0.21, "volume": 67600.0}, {"date": "2019-08-14", "close": 0.225, "volume": 6850.0}, {"date": "2019-08-16", "close": 0.23, "volume": 15000.0}, {"date": "2019-08-20", "close": 0.22, "volume": 80000.0}, {"date": "2019-08-21", "close": 0.22, "volume": 76690.0}, {"date": "2019-08-22", "close": 0.2, "volume": 217149.0}, {"date": "2019-08-23", "close": 0.215, "volume": 128168.0}, {"date": "2019-08-27", "close": 0.2, "volume": 5789.0}, {"date": "2019-08-28", "close": 0.21, "volume": 4761.0}, {"date": "2019-08-29", "close": 0.2, "volume": 52680.0}, {"date": "2019-08-30", "close": 0.2, "volume": 104697.0}, {"date": "2019-09-02", "close": 0.19, "volume": 55834.0}, {"date": "2019-09-03", "close": 0.19, "volume": 113384.0}, {"date": "2019-09-04", "close": 0.19, "volume": 146752.0}, {"date": "2019-09-05", "close": 0.185, "volume": 112920.0}, {"date": "2019-09-06", "close": 0.185, "volume": 293430.0}, {"date": "2019-09-09", "close": 0.185, "volume": 110000.0}, {"date": "2019-09-10", "close": 0.18, "volume": 55004.0}, {"date": "2019-09-12", "close": 0.18, "volume": 253750.0}, {"date": "2019-09-13", "close": 0.185, "volume": 11859.0}, {"date": "2019-09-17", "close": 0.18, "volume": 122180.0}, {"date": "2019-09-18", "close": 0.185, "volume": 137660.0}, {"date": "2019-09-20", "close": 0.185, "volume": 3000.0}, {"date": "2019-09-23", "close": 0.185, "volume": 102046.0}, {"date": "2019-09-24", "close": 0.17, "volume": 93103.0}, {"date": "2019-09-25", "close": 0.18, "volume": 180000.0}, {"date": "2019-09-26", "close": 0.18, "volume": 200000.0}, {"date": "2019-09-27", "close": 0.18, "volume": 521518.0}, {"date": "2019-09-30", "close": 0.185, "volume": 274269.0}, {"date": "2019-10-01", "close": 0.17, "volume": 88365.0}, {"date": "2019-10-02", "close": 0.18, "volume": 103893.0}, {"date": "2019-10-04", "close": 0.185, "volume": 371712.0}, {"date": "2019-10-07", "close": 0.185, "volume": 534731.0}, {"date": "2019-10-08", "close": 0.17, "volume": 79871.0}, {"date": "2019-10-09", "close": 0.185, "volume": 95664.0}, {"date": "2019-10-10", "close": 0.18, "volume": 135494.0}, {"date": "2019-10-11", "close": 0.18, "volume": 9999.0}, {"date": "2019-10-14", "close": 0.19, "volume": 3809.0}, {"date": "2019-10-15", "close": 0.19, "volume": 78198.0}, {"date": "2019-10-16", "close": 0.2, "volume": 50000.0}, {"date": "2019-10-17", "close": 0.22, "volume": 69677.0}, {"date": "2019-10-18", "close": 0.2, "volume": 232425.0}, {"date": "2019-10-21", "close": 0.215, "volume": 7577.0}, {"date": "2019-10-22", "close": 0.215, "volume": 88951.0}, {"date": "2019-10-23", "close": 0.2, "volume": 115478.0}, {"date": "2019-10-24", "close": 0.195, "volume": 10000.0}, {"date": "2019-10-25", "close": 0.185, "volume": 62510.0}, {"date": "2019-10-28", "close": 0.195, "volume": 22199.0}, {"date": "2019-10-29", "close": 0.205, "volume": 275084.0}, {"date": "2019-10-30", "close": 0.2, "volume": 255325.0}, {"date": "2019-10-31", "close": 0.195, "volume": 39295.0}, {"date": "2019-11-04", "close": 0.195, "volume": 91738.0}, {"date": "2019-11-06", "close": 0.19, "volume": 40219.0}, {"date": "2019-11-07", "close": 0.2, "volume": 126187.0}, {"date": "2019-11-08", "close": 0.19, "volume": 53924.0}, {"date": "2019-11-11", "close": 0.195, "volume": 102972.0}, {"date": "2019-11-12", "close": 0.19, "volume": 145440.0}, {"date": "2019-11-13", "close": 0.19, "volume": 138553.0}, {"date": "2019-11-14", "close": 0.19, "volume": 150104.0}, {"date": "2019-11-15", "close": 0.19, "volume": 159896.0}, {"date": "2019-11-18", "close": 0.19, "volume": 128618.0}, {"date": "2019-11-19", "close": 0.2, "volume": 646403.0}, {"date": "2019-11-20", "close": 0.19, "volume": 42258.0}, {"date": "2019-11-21", "close": 0.185, "volume": 736420.0}, {"date": "2019-11-22", "close": 0.185, "volume": 35000.0}, {"date": "2019-11-25", "close": 0.18, "volume": 5194.0}, {"date": "2019-11-26", "close": 0.185, "volume": 817063.0}, {"date": "2019-11-27", "close": 0.18, "volume": 75555.0}, {"date": "2019-11-28", "close": 0.18, "volume": 352942.0}, {"date": "2019-11-29", "close": 0.18, "volume": 180000.0}, {"date": "2019-12-02", "close": 0.175, "volume": 152790.0}, {"date": "2019-12-03", "close": 0.18, "volume": 215894.0}, {"date": "2019-12-04", "close": 0.18, "volume": 1020192.0}, {"date": "2019-12-05", "close": 0.18, "volume": 263367.0}, {"date": "2019-12-06", "close": 0.185, "volume": 283029.0}, {"date": "2019-12-09", "close": 0.21, "volume": 289197.0}, {"date": "2019-12-10", "close": 0.195, "volume": 95000.0}, {"date": "2019-12-12", "close": 0.195, "volume": 170900.0}, {"date": "2019-12-13", "close": 0.18, "volume": 89034.0}, {"date": "2019-12-16", "close": 0.195, "volume": 605000.0}, {"date": "2019-12-17", "close": 0.195, "volume": 674836.0}, {"date": "2019-12-18", "close": 0.195, "volume": 304388.0}, {"date": "2019-12-19", "close": 0.21, "volume": 207225.0}, {"date": "2019-12-20", "close": 0.2, "volume": 100000.0}, {"date": "2019-12-23", "close": 0.18, "volume": 457156.0}, {"date": "2019-12-24", "close": 0.19, "volume": 112941.0}, {"date": "2019-12-27", "close": 0.18, "volume": 64925.0}, {"date": "2019-12-30", "close": 0.185, "volume": 98701.0}, {"date": "2020-01-02", "close": 0.195, "volume": 19402.0}, {"date": "2020-01-03", "close": 0.195, "volume": 19400.0}, {"date": "2020-01-06", "close": 0.19, "volume": 109187.0}, {"date": "2020-01-07", "close": 0.18, "volume": 122800.0}, {"date": "2020-01-08", "close": 0.18, "volume": 15000.0}, {"date": "2020-01-09", "close": 0.175, "volume": 121389.0}, {"date": "2020-01-10", "close": 0.17, "volume": 107078.0}, {"date": "2020-01-13", "close": 0.17, "volume": 531737.0}, {"date": "2020-01-15", "close": 0.185, "volume": 50000.0}, {"date": "2020-01-17", "close": 0.16, "volume": 429438.0}, {"date": "2020-01-20", "close": 0.175, "volume": 146991.0}, {"date": "2020-01-21", "close": 0.165, "volume": 85000.0}, {"date": "2020-01-22", "close": 0.16, "volume": 225653.0}, {"date": "2020-01-23", "close": 0.16, "volume": 224295.0}, {"date": "2020-01-24", "close": 0.15, "volume": 10000.0}, {"date": "2020-01-29", "close": 0.17, "volume": 10000.0}, {"date": "2020-01-30", "close": 0.185, "volume": 31318.0}, {"date": "2020-01-31", "close": 0.18, "volume": 259066.0}, {"date": "2020-02-03", "close": 0.165, "volume": 88037.0}, {"date": "2020-02-04", "close": 0.175, "volume": 12000.0}, {"date": "2020-02-05", "close": 0.175, "volume": 30000.0}, {"date": "2020-02-06", "close": 0.165, "volume": 85622.0}, {"date": "2020-02-07", "close": 0.165, "volume": 228898.0}, {"date": "2020-02-11", "close": 0.165, "volume": 60000.0}, {"date": "2020-02-13", "close": 0.15, "volume": 348841.0}, {"date": "2020-02-14", "close": 0.17, "volume": 325000.0}, {"date": "2020-02-17", "close": 0.17, "volume": 40000.0}, {"date": "2020-02-19", "close": 0.17, "volume": 2650.0}, {"date": "2020-02-24", "close": 0.175, "volume": 32538.0}, {"date": "2020-02-25", "close": 0.15, "volume": 1132389.0}, {"date": "2020-02-26", "close": 0.165, "volume": 17576.0}, {"date": "2020-03-02", "close": 0.16, "volume": 49507.0}, {"date": "2020-03-03", "close": 0.155, "volume": 437330.0}, {"date": "2020-03-04", "close": 0.15, "volume": 161520.0}, {"date": "2020-03-05", "close": 0.145, "volume": 212932.0}, {"date": "2020-03-06", "close": 0.155, "volume": 18583.0}, {"date": "2020-03-09", "close": 0.15, "volume": 2800.0}, {"date": "2020-03-11", "close": 0.14, "volume": 137487.0}, {"date": "2020-03-12", "close": 0.135, "volume": 127932.0}, {"date": "2020-03-13", "close": 0.135, "volume": 768.0}, {"date": "2020-03-16", "close": 0.13, "volume": 89500.0}, {"date": "2020-03-19", "close": 0.19, "volume": 16173.0}, {"date": "2020-03-20", "close": 0.19, "volume": 2636.0}, {"date": "2020-03-26", "close": 0.105, "volume": 82237.0}, {"date": "2020-03-27", "close": 0.125, "volume": 29090.0}, {"date": "2020-03-30", "close": 0.135, "volume": 17692.0}, {"date": "2020-03-31", "close": 0.145, "volume": 7137.0}, {"date": "2020-04-01", "close": 0.15, "volume": 22805.0}, {"date": "2020-04-02", "close": 0.14, "volume": 17235.0}, {"date": "2020-04-06", "close": 0.14, "volume": 10266.0}, {"date": "2020-04-07", "close": 0.14, "volume": 17142.0}, {"date": "2020-04-08", "close": 0.135, "volume": 20.0}, {"date": "2020-04-09", "close": 0.13, "volume": 14734.0}, {"date": "2020-04-14", "close": 0.13, "volume": 5417.0}, {"date": "2020-04-15", "close": 0.14, "volume": 27195.0}, {"date": "2020-04-17", "close": 0.13, "volume": 19272.0}, {"date": "2020-04-22", "close": 0.135, "volume": 58000.0}, {"date": "2020-04-27", "close": 0.11, "volume": 114106.0}, {"date": "2020-04-28", "close": 0.11, "volume": 197930.0}, {"date": "2020-04-29", "close": 0.1, "volume": 197875.0}, {"date": "2020-04-30", "close": 0.1, "volume": 757510.0}, {"date": "2020-05-01", "close": 0.1, "volume": 214137.0}, {"date": "2020-05-04", "close": 0.1, "volume": 210038.0}, {"date": "2020-05-05", "close": 0.1, "volume": 185039.0}, {"date": "2020-05-06", "close": 0.105, "volume": 255170.0}, {"date": "2020-05-07", "close": 0.096, "volume": 196935.0}, {"date": "2020-05-08", "close": 0.11, "volume": 271201.0}, {"date": "2020-05-11", "close": 0.1, "volume": 198591.0}, {"date": "2020-05-12", "close": 0.1, "volume": 652389.0}, {"date": "2020-05-13", "close": 0.105, "volume": 207731.0}, {"date": "2020-05-18", "close": 0.105, "volume": 44800.0}, {"date": "2020-05-19", "close": 0.11, "volume": 181397.0}, {"date": "2020-05-21", "close": 0.11, "volume": 162496.0}, {"date": "2020-05-22", "close": 0.11, "volume": 5923.0}, {"date": "2020-05-27", "close": 0.11, "volume": 127363.0}, {"date": "2020-05-28", "close": 0.11, "volume": 110000.0}, {"date": "2020-05-29", "close": 0.115, "volume": 46967.0}, {"date": "2020-06-01", "close": 0.115, "volume": 17998.0}, {"date": "2020-06-02", "close": 0.11, "volume": 402775.0}, {"date": "2020-06-04", "close": 0.11, "volume": 15000.0}, {"date": "2020-06-09", "close": 0.105, "volume": 305438.0}, {"date": "2020-06-11", "close": 0.11, "volume": 38636.0}, {"date": "2020-06-12", "close": 0.105, "volume": 89941.0}, {"date": "2020-06-15", "close": 0.115, "volume": 23332.0}, {"date": "2020-06-16", "close": 0.105, "volume": 38730.0}, {"date": "2020-06-18", "close": 0.105, "volume": 141800.0}, {"date": "2020-06-19", "close": 0.105, "volume": 20000.0}, {"date": "2020-06-22", "close": 0.11, "volume": 1800.0}, {"date": "2020-06-23", "close": 0.105, "volume": 375837.0}, {"date": "2020-06-24", "close": 0.1, "volume": 412909.0}, {"date": "2020-06-25", "close": 0.1, "volume": 398659.0}, {"date": "2020-06-26", "close": 0.11, "volume": 198425.0}, {"date": "2020-06-29", "close": 0.105, "volume": 41113.0}, {"date": "2020-06-30", "close": 0.105, "volume": 65000.0}, {"date": "2020-07-01", "close": 0.1, "volume": 27919.0}, {"date": "2020-07-02", "close": 0.1, "volume": 211905.0}, {"date": "2020-07-03", "close": 0.091, "volume": 347285.0}, {"date": "2020-07-06", "close": 0.09, "volume": 55000.0}, {"date": "2020-07-07", "close": 0.086, "volume": 117686.0}, {"date": "2020-07-08", "close": 0.098, "volume": 193570.0}, {"date": "2020-07-09", "close": 0.105, "volume": 132206.0}, {"date": "2020-07-10", "close": 0.105, "volume": 170152.0}, {"date": "2020-07-13", "close": 0.1, "volume": 125400.0}, {"date": "2020-07-14", "close": 0.095, "volume": 87076.0}, {"date": "2020-07-15", "close": 0.105, "volume": 369027.0}, {"date": "2020-07-16", "close": 0.099, "volume": 55096.0}, {"date": "2020-07-17", "close": 0.1, "volume": 29747.0}, {"date": "2020-07-21", "close": 0.105, "volume": 5000.0}, {"date": "2020-07-23", "close": 0.105, "volume": 1071896.0}, {"date": "2020-07-24", "close": 0.1, "volume": 326330.0}, {"date": "2020-07-27", "close": 0.095, "volume": 144000.0}, {"date": "2020-07-29", "close": 0.096, "volume": 321233.0}, {"date": "2020-07-30", "close": 0.097, "volume": 108000.0}, {"date": "2020-07-31", "close": 0.097, "volume": 21000.0}, {"date": "2020-08-03", "close": 0.097, "volume": 9000.0}, {"date": "2020-08-04", "close": 0.1, "volume": 144627.0}, {"date": "2020-08-05", "close": 0.1, "volume": 115373.0}, {"date": "2020-08-06", "close": 0.099, "volume": 12000.0}, {"date": "2020-08-07", "close": 0.099, "volume": 240606.0}, {"date": "2020-08-10", "close": 0.1, "volume": 87172.0}, {"date": "2020-08-11", "close": 0.1, "volume": 212373.0}, {"date": "2020-08-12", "close": 0.1, "volume": 181094.0}, {"date": "2020-08-13", "close": 0.1, "volume": 50000.0}, {"date": "2020-08-17", "close": 0.1, "volume": 67000.0}, {"date": "2020-08-18", "close": 0.099, "volume": 123703.0}, {"date": "2020-08-19", "close": 0.098, "volume": 90032.0}, {"date": "2020-08-20", "close": 0.097, "volume": 92000.0}, {"date": "2020-08-21", "close": 0.098, "volume": 119019.0}, {"date": "2020-08-24", "close": 0.098, "volume": 145598.0}, {"date": "2020-08-25", "close": 0.09, "volume": 352375.0}, {"date": "2020-08-26", "close": 0.09, "volume": 866880.0}, {"date": "2020-08-27", "close": 0.089, "volume": 565201.0}, {"date": "2020-08-28", "close": 0.155, "volume": 1389364.0}, {"date": "2020-08-31", "close": 0.165, "volume": 810399.0}, {"date": "2020-09-01", "close": 0.15, "volume": 346252.0}, {"date": "2020-09-02", "close": 0.135, "volume": 187799.0}, {"date": "2020-09-03", "close": 0.185, "volume": 1388958.0}, {"date": "2020-09-04", "close": 0.205, "volume": 1284141.0}, {"date": "2020-09-07", "close": 0.19, "volume": 153274.0}, {"date": "2020-09-08", "close": 0.18, "volume": 527904.0}, {"date": "2020-09-09", "close": 0.195, "volume": 165707.0}, {"date": "2020-09-10", "close": 0.185, "volume": 138437.0}, {"date": "2020-09-11", "close": 0.185, "volume": 37843.0}, {"date": "2020-09-14", "close": 0.18, "volume": 100125.0}, {"date": "2020-09-15", "close": 0.18, "volume": 31150.0}, {"date": "2020-09-16", "close": 0.175, "volume": 37759.0}, {"date": "2020-09-17", "close": 0.16, "volume": 338682.0}, {"date": "2020-09-18", "close": 0.155, "volume": 143784.0}, {"date": "2020-09-21", "close": 0.155, "volume": 78426.0}, {"date": "2020-09-23", "close": 0.15, "volume": 72583.0}, {"date": "2020-09-24", "close": 0.145, "volume": 18650.0}, {"date": "2020-09-25", "close": 0.155, "volume": 24051.0}, {"date": "2020-09-28", "close": 0.15, "volume": 118804.0}, {"date": "2020-09-29", "close": 0.15, "volume": 68330.0}, {"date": "2020-09-30", "close": 0.15, "volume": 3250.0}, {"date": "2020-10-01", "close": 0.15, "volume": 110000.0}, {"date": "2020-10-02", "close": 0.145, "volume": 93852.0}, {"date": "2020-10-05", "close": 0.14, "volume": 266496.0}, {"date": "2020-10-06", "close": 0.135, "volume": 186979.0}, {"date": "2020-10-07", "close": 0.13, "volume": 5000.0}, {"date": "2020-10-08", "close": 0.145, "volume": 17000.0}, {"date": "2020-10-09", "close": 0.14, "volume": 119111.0}, {"date": "2020-10-12", "close": 0.15, "volume": 174151.0}, {"date": "2020-10-13", "close": 0.15, "volume": 140000.0}, {"date": "2020-10-14", "close": 0.15, "volume": 39669.0}, {"date": "2020-10-15", "close": 0.15, "volume": 10331.0}, {"date": "2020-10-16", "close": 0.16, "volume": 236338.0}, {"date": "2020-10-19", "close": 0.16, "volume": 28324.0}, {"date": "2020-10-20", "close": 0.18, "volume": 222701.0}, {"date": "2020-10-21", "close": 0.18, "volume": 81470.0}, {"date": "2020-10-23", "close": 0.18, "volume": 53000.0}, {"date": "2020-10-26", "close": 0.16, "volume": 70457.0}, {"date": "2020-10-27", "close": 0.165, "volume": 14460.0}, {"date": "2020-10-29", "close": 0.165, "volume": 5080.0}, {"date": "2020-10-30", "close": 0.165, "volume": 17339.0}, {"date": "2020-11-02", "close": 0.16, "volume": 69449.0}, {"date": "2020-11-03", "close": 0.18, "volume": 17440.0}, {"date": "2020-11-04", "close": 0.18, "volume": 5000.0}, {"date": "2020-11-05", "close": 0.17, "volume": 15000.0}, {"date": "2020-11-06", "close": 0.17, "volume": 28324.0}, {"date": "2020-11-09", "close": 0.16, "volume": 75878.0}, {"date": "2020-11-10", "close": 0.16, "volume": 47000.0}, {"date": "2020-11-11", "close": 0.17, "volume": 14965.0}, {"date": "2020-11-12", "close": 0.17, "volume": 9084.0}, {"date": "2020-11-13", "close": 0.16, "volume": 101144.0}, {"date": "2020-11-17", "close": 0.16, "volume": 350018.0}, {"date": "2020-11-19", "close": 0.165, "volume": 28024.0}, {"date": "2020-11-20", "close": 0.165, "volume": 73301.0}, {"date": "2020-11-23", "close": 0.165, "volume": 32066.0}, {"date": "2020-11-25", "close": 0.16, "volume": 484604.0}, {"date": "2020-11-27", "close": 0.16, "volume": 210000.0}, {"date": "2020-11-30", "close": 0.155, "volume": 379112.0}, {"date": "2020-12-01", "close": 0.16, "volume": 225227.0}, {"date": "2020-12-02", "close": 0.16, "volume": 70000.0}, {"date": "2020-12-03", "close": 0.16, "volume": 72819.0}, {"date": "2020-12-04", "close": 0.15, "volume": 119364.0}, {"date": "2020-12-07", "close": 0.15, "volume": 177332.0}, {"date": "2020-12-08", "close": 0.15, "volume": 230000.0}, {"date": "2020-12-09", "close": 0.15, "volume": 370484.0}, {"date": "2020-12-10", "close": 0.16, "volume": 204000.0}, {"date": "2020-12-14", "close": 0.15, "volume": 92668.0}, {"date": "2020-12-15", "close": 0.145, "volume": 84304.0}, {"date": "2020-12-16", "close": 0.145, "volume": 262500.0}, {"date": "2020-12-17", "close": 0.15, "volume": 80000.0}, {"date": "2020-12-18", "close": 0.15, "volume": 40000.0}, {"date": "2020-12-21", "close": 0.145, "volume": 32980.0}, {"date": "2020-12-22", "close": 0.15, "volume": 97301.0}, {"date": "2020-12-23", "close": 0.15, "volume": 218771.0}, {"date": "2020-12-24", "close": 0.145, "volume": 4686.0}, {"date": "2020-12-29", "close": 0.14, "volume": 1109152.0}, {"date": "2020-12-30", "close": 0.125, "volume": 959447.0}, {"date": "2020-12-31", "close": 0.125, "volume": 230779.0}, {"date": "2021-01-04", "close": 0.13, "volume": 1755223.0}, {"date": "2021-01-05", "close": 0.13, "volume": 964875.0}, {"date": "2021-01-06", "close": 0.125, "volume": 1594346.0}, {"date": "2021-01-07", "close": 0.13, "volume": 96926.0}, {"date": "2021-01-08", "close": 0.14, "volume": 162010.0}, {"date": "2021-01-11", "close": 0.14, "volume": 254408.0}, {"date": "2021-01-12", "close": 0.15, "volume": 205393.0}, {"date": "2021-01-13", "close": 0.15, "volume": 266316.0}, {"date": "2021-01-14", "close": 0.16, "volume": 239724.0}, {"date": "2021-01-15", "close": 0.155, "volume": 459157.0}, {"date": "2021-01-18", "close": 0.155, "volume": 36749.0}, {"date": "2021-01-19", "close": 0.155, "volume": 175334.0}, {"date": "2021-01-20", "close": 0.17, "volume": 236013.0}, {"date": "2021-01-21", "close": 0.17, "volume": 912058.0}, {"date": "2021-01-22", "close": 0.17, "volume": 110000.0}, {"date": "2021-01-25", "close": 0.15, "volume": 368906.0}, {"date": "2021-01-27", "close": 0.16, "volume": 253711.0}, {"date": "2021-01-28", "close": 0.17, "volume": 258644.0}, {"date": "2021-01-29", "close": 0.165, "volume": 292768.0}, {"date": "2021-02-01", "close": 0.165, "volume": 270760.0}, {"date": "2021-02-02", "close": 0.165, "volume": 261224.0}, {"date": "2021-02-03", "close": 0.175, "volume": 407342.0}, {"date": "2021-02-04", "close": 0.24, "volume": 5289878.0}, {"date": "2021-02-05", "close": 0.215, "volume": 2792166.0}, {"date": "2021-02-08", "close": 0.2, "volume": 615986.0}, {"date": "2021-02-09", "close": 0.2, "volume": 238507.0}, {"date": "2021-02-10", "close": 0.205, "volume": 292314.0}, {"date": "2021-02-11", "close": 0.205, "volume": 231333.0}, {"date": "2021-02-12", "close": 0.21, "volume": 111636.0}, {"date": "2021-02-15", "close": 0.195, "volume": 449444.0}, {"date": "2021-02-16", "close": 0.19, "volume": 63225.0}, {"date": "2021-02-17", "close": 0.19, "volume": 314667.0}, {"date": "2021-02-18", "close": 0.185, "volume": 302678.0}, {"date": "2021-02-19", "close": 0.19, "volume": 125750.0}, {"date": "2021-02-22", "close": 0.185, "volume": 43096.0}, {"date": "2021-02-23", "close": 0.17, "volume": 486558.0}, {"date": "2021-02-24", "close": 0.17, "volume": 25589.0}, {"date": "2021-02-25", "close": 0.17, "volume": 59951.0}, {"date": "2021-02-26", "close": 0.175, "volume": 71787.0}, {"date": "2021-03-01", "close": 0.17, "volume": 294373.0}, {"date": "2021-03-02", "close": 0.17, "volume": 45243.0}, {"date": "2021-03-03", "close": 0.17, "volume": 13000.0}, {"date": "2021-03-04", "close": 0.16, "volume": 376749.0}, {"date": "2021-03-05", "close": 0.17, "volume": 20750.0}, {"date": "2021-03-08", "close": 0.17, "volume": 123371.0}, {"date": "2021-03-09", "close": 0.175, "volume": 238218.0}, {"date": "2021-03-10", "close": 0.175, "volume": 2857.0}, {"date": "2021-03-11", "close": 0.165, "volume": 815663.0}, {"date": "2021-03-12", "close": 0.16, "volume": 159221.0}, {"date": "2021-03-15", "close": 0.16, "volume": 442083.0}, {"date": "2021-03-16", "close": 0.155, "volume": 51282.0}, {"date": "2021-03-17", "close": 0.165, "volume": 40000.0}, {"date": "2021-03-18", "close": 0.175, "volume": 124000.0}, {"date": "2021-03-19", "close": 0.165, "volume": 234081.0}, {"date": "2021-03-22", "close": 0.17, "volume": 28450.0}, {"date": "2021-03-23", "close": 0.165, "volume": 99776.0}, {"date": "2021-03-24", "close": 0.165, "volume": 113689.0}, {"date": "2021-03-25", "close": 0.17, "volume": 19447.0}, {"date": "2021-03-26", "close": 0.16, "volume": 264485.0}, {"date": "2021-03-29", "close": 0.16, "volume": 41500.0}, {"date": "2021-03-30", "close": 0.155, "volume": 58299.0}, {"date": "2021-03-31", "close": 0.16, "volume": 13500.0}, {"date": "2021-04-01", "close": 0.15, "volume": 18816.0}, {"date": "2021-04-06", "close": 0.15, "volume": 10000.0}, {"date": "2021-04-07", "close": 0.155, "volume": 90000.0}, {"date": "2021-04-08", "close": 0.15, "volume": 450881.0}, {"date": "2021-04-09", "close": 0.15, "volume": 48607.0}, {"date": "2021-04-12", "close": 0.15, "volume": 88560.0}, {"date": "2021-04-13", "close": 0.145, "volume": 128581.0}, {"date": "2021-04-15", "close": 0.145, "volume": 111014.0}, {"date": "2021-04-16", "close": 0.15, "volume": 1223.0}, {"date": "2021-04-19", "close": 0.145, "volume": 36669.0}, {"date": "2021-04-21", "close": 0.145, "volume": 79545.0}, {"date": "2021-04-22", "close": 0.145, "volume": 175983.0}, {"date": "2021-04-23", "close": 0.15, "volume": 232524.0}, {"date": "2021-04-26", "close": 0.15, "volume": 267214.0}, {"date": "2021-04-27", "close": 0.155, "volume": 12903.0}, {"date": "2021-04-28", "close": 0.155, "volume": 1213.0}, {"date": "2021-04-29", "close": 0.155, "volume": 20000.0}, {"date": "2021-05-03", "close": 0.15, "volume": 55586.0}, {"date": "2021-05-04", "close": 0.15, "volume": 22510.0}, {"date": "2021-05-05", "close": 0.14, "volume": 266118.0}, {"date": "2021-05-06", "close": 0.145, "volume": 58229.0}, {"date": "2021-05-07", "close": 0.14, "volume": 54999.0}, {"date": "2021-05-10", "close": 0.14, "volume": 352299.0}, {"date": "2021-05-11", "close": 0.145, "volume": 50000.0}, {"date": "2021-05-12", "close": 0.13, "volume": 659136.0}, {"date": "2021-05-13", "close": 0.14, "volume": 30737.0}, {"date": "2021-05-14", "close": 0.135, "volume": 7500.0}, {"date": "2021-05-17", "close": 0.135, "volume": 56708.0}, {"date": "2021-05-20", "close": 0.13, "volume": 231961.0}, {"date": "2021-05-21", "close": 0.135, "volume": 195292.0}, {"date": "2021-05-24", "close": 0.13, "volume": 153508.0}, {"date": "2021-05-25", "close": 0.12, "volume": 106210.0}, {"date": "2021-05-26", "close": 0.12, "volume": 168284.0}, {"date": "2021-05-27", "close": 0.125, "volume": 5000.0}, {"date": "2021-05-28", "close": 0.125, "volume": 58700.0}, {"date": "2021-05-31", "close": 0.125, "volume": 14600.0}, {"date": "2021-06-01", "close": 0.115, "volume": 793479.0}, {"date": "2021-06-02", "close": 0.125, "volume": 64000.0}, {"date": "2021-06-03", "close": 0.125, "volume": 237551.0}, {"date": "2021-06-04", "close": 0.125, "volume": 30836.0}, {"date": "2021-06-07", "close": 0.135, "volume": 67586.0}, {"date": "2021-06-08", "close": 0.13, "volume": 258000.0}, {"date": "2021-06-09", "close": 0.13, "volume": 300000.0}, {"date": "2021-06-10", "close": 0.13, "volume": 80154.0}, {"date": "2021-06-11", "close": 0.13, "volume": 350000.0}, {"date": "2021-06-15", "close": 0.125, "volume": 616517.0}, {"date": "2021-06-16", "close": 0.125, "volume": 10000.0}, {"date": "2021-06-18", "close": 0.125, "volume": 13857.0}, {"date": "2021-06-21", "close": 0.125, "volume": 306500.0}, {"date": "2021-06-22", "close": 0.13, "volume": 167518.0}, {"date": "2021-06-23", "close": 0.13, "volume": 79325.0}, {"date": "2021-06-24", "close": 0.13, "volume": 128000.0}, {"date": "2021-06-25", "close": 0.135, "volume": 559759.0}, {"date": "2021-06-28", "close": 0.135, "volume": 55066.0}, {"date": "2021-06-29", "close": 0.13, "volume": 51980.0}, {"date": "2021-06-30", "close": 0.13, "volume": 17000.0}, {"date": "2021-07-01", "close": 0.13, "volume": 162500.0}, {"date": "2021-07-06", "close": 0.14, "volume": 188527.0}, {"date": "2021-07-08", "close": 0.14, "volume": 181281.0}, {"date": "2021-07-09", "close": 0.135, "volume": 100000.0}, {"date": "2021-07-13", "close": 0.135, "volume": 934.0}, {"date": "2021-07-16", "close": 0.14, "volume": 154.0}, {"date": "2021-07-19", "close": 0.14, "volume": 566893.0}, {"date": "2021-07-20", "close": 0.14, "volume": 295674.0}, {"date": "2021-07-21", "close": 0.15, "volume": 109636.0}, {"date": "2021-07-22", "close": 0.16, "volume": 485823.0}, {"date": "2021-07-23", "close": 0.16, "volume": 274630.0}, {"date": "2021-07-26", "close": 0.16, "volume": 175442.0}, {"date": "2021-07-29", "close": 0.155, "volume": 149150.0}, {"date": "2021-07-30", "close": 0.15, "volume": 112250.0}, {"date": "2021-08-02", "close": 0.15, "volume": 133333.0}, {"date": "2021-08-03", "close": 0.155, "volume": 94875.0}, {"date": "2021-08-04", "close": 0.155, "volume": 28983.0}, {"date": "2021-08-05", "close": 0.145, "volume": 55000.0}, {"date": "2021-08-06", "close": 0.145, "volume": 90000.0}, {"date": "2021-08-09", "close": 0.14, "volume": 108746.0}, {"date": "2021-08-11", "close": 0.135, "volume": 23200.0}, {"date": "2021-08-12", "close": 0.14, "volume": 85000.0}, {"date": "2021-08-13", "close": 0.14, "volume": 11915.0}, {"date": "2021-08-19", "close": 0.14, "volume": 7249.0}, {"date": "2021-08-23", "close": 0.14, "volume": 17129.0}, {"date": "2021-08-25", "close": 0.14, "volume": 5534.0}, {"date": "2021-08-30", "close": 0.135, "volume": 19466.0}, {"date": "2021-08-31", "close": 0.135, "volume": 5000.0}, {"date": "2021-09-01", "close": 0.14, "volume": 2501.0}, {"date": "2021-09-02", "close": 0.14, "volume": 113269.0}, {"date": "2021-09-03", "close": 0.14, "volume": 33581.0}, {"date": "2021-09-06", "close": 0.14, "volume": 490685.0}, {"date": "2021-09-07", "close": 0.145, "volume": 95000.0}, {"date": "2021-09-08", "close": 0.15, "volume": 157253.0}, {"date": "2021-09-09", "close": 0.15, "volume": 2082.0}, {"date": "2021-09-10", "close": 0.15, "volume": 234418.0}, {"date": "2021-09-13", "close": 0.15, "volume": 615282.0}, {"date": "2021-09-14", "close": 0.15, "volume": 1589823.0}, {"date": "2021-09-15", "close": 0.15, "volume": 912479.0}, {"date": "2021-09-17", "close": 0.15, "volume": 8099.0}, {"date": "2021-09-20", "close": 0.15, "volume": 8316.0}, {"date": "2021-09-21", "close": 0.135, "volume": 99196.0}, {"date": "2021-09-24", "close": 0.145, "volume": 6000.0}, {"date": "2021-09-27", "close": 0.135, "volume": 10514.0}, {"date": "2021-09-28", "close": 0.14, "volume": 179271.0}, {"date": "2021-09-29", "close": 0.135, "volume": 278595.0}, {"date": "2021-10-01", "close": 0.135, "volume": 69497.0}, {"date": "2021-10-04", "close": 0.135, "volume": 25000.0}, {"date": "2021-10-05", "close": 0.15, "volume": 157283.0}, {"date": "2021-10-06", "close": 0.14, "volume": 153000.0}, {"date": "2021-10-07", "close": 0.14, "volume": 320580.0}, {"date": "2021-10-08", "close": 0.14, "volume": 305430.0}, {"date": "2021-10-12", "close": 0.14, "volume": 1767001.0}, {"date": "2021-10-13", "close": 0.14, "volume": 676642.0}, {"date": "2021-10-14", "close": 0.145, "volume": 711580.0}, {"date": "2021-10-15", "close": 0.15, "volume": 884399.0}, {"date": "2021-10-19", "close": 0.17, "volume": 663446.0}, {"date": "2021-10-20", "close": 0.165, "volume": 914907.0}, {"date": "2021-10-21", "close": 0.155, "volume": 412947.0}, {"date": "2021-10-22", "close": 0.15, "volume": 430286.0}, {"date": "2021-10-25", "close": 0.16, "volume": 309600.0}, {"date": "2021-10-26", "close": 0.16, "volume": 400816.0}, {"date": "2021-10-27", "close": 0.16, "volume": 316702.0}, {"date": "2021-10-28", "close": 0.15, "volume": 38000.0}, {"date": "2021-10-29", "close": 0.155, "volume": 94629.0}, {"date": "2021-11-01", "close": 0.15, "volume": 180426.0}, {"date": "2021-11-02", "close": 0.15, "volume": 520005.0}, {"date": "2021-11-04", "close": 0.155, "volume": 10722.0}, {"date": "2021-11-05", "close": 0.16, "volume": 11799.0}, {"date": "2021-11-08", "close": 0.16, "volume": 159073.0}, {"date": "2021-11-09", "close": 0.15, "volume": 631002.0}, {"date": "2021-11-10", "close": 0.15, "volume": 157419.0}, {"date": "2021-11-11", "close": 0.15, "volume": 12142.0}, {"date": "2021-11-12", "close": 0.145, "volume": 489180.0}, {"date": "2021-11-15", "close": 0.15, "volume": 16965.0}, {"date": "2021-11-16", "close": 0.15, "volume": 36.0}, {"date": "2021-11-17", "close": 0.15, "volume": 85200.0}, {"date": "2021-11-18", "close": 0.155, "volume": 30000.0}, {"date": "2021-11-19", "close": 0.15, "volume": 44000.0}, {"date": "2021-11-22", "close": 0.145, "volume": 218000.0}, {"date": "2021-11-23", "close": 0.15, "volume": 260400.0}, {"date": "2021-11-24", "close": 0.15, "volume": 50310.0}, {"date": "2021-11-25", "close": 0.15, "volume": 50000.0}, {"date": "2021-11-29", "close": 0.15, "volume": 110046.0}, {"date": "2021-11-30", "close": 0.155, "volume": 53000.0}, {"date": "2021-12-03", "close": 0.15, "volume": 3346.0}, {"date": "2021-12-06", "close": 0.145, "volume": 25000.0}, {"date": "2021-12-09", "close": 0.135, "volume": 83546.0}, {"date": "2021-12-10", "close": 0.14, "volume": 59469.0}, {"date": "2021-12-13", "close": 0.13, "volume": 97592.0}, {"date": "2021-12-14", "close": 0.115, "volume": 134610.0}, {"date": "2021-12-15", "close": 0.12, "volume": 293765.0}, {"date": "2021-12-16", "close": 0.12, "volume": 206563.0}, {"date": "2021-12-17", "close": 0.12, "volume": 244896.0}, {"date": "2021-12-20", "close": 0.125, "volume": 78997.0}, {"date": "2021-12-21", "close": 0.125, "volume": 12066.0}, {"date": "2021-12-22", "close": 0.125, "volume": 5756.0}, {"date": "2021-12-23", "close": 0.12, "volume": 12.0}, {"date": "2021-12-29", "close": 0.11, "volume": 424672.0}, {"date": "2021-12-30", "close": 0.12, "volume": 145118.0}, {"date": "2021-12-31", "close": 0.11, "volume": 50216.0}, {"date": "2022-01-04", "close": 0.13, "volume": 316993.0}, {"date": "2022-01-05", "close": 0.125, "volume": 314008.0}, {"date": "2022-01-06", "close": 0.13, "volume": 150816.0}, {"date": "2022-01-07", "close": 0.13, "volume": 86351.0}, {"date": "2022-01-11", "close": 0.14, "volume": 68715.0}, {"date": "2022-01-12", "close": 0.14, "volume": 65001.0}, {"date": "2022-01-13", "close": 0.14, "volume": 3150.0}, {"date": "2022-01-17", "close": 0.14, "volume": 16850.0}, {"date": "2022-01-20", "close": 0.125, "volume": 1.0}, {"date": "2022-01-21", "close": 0.13, "volume": 54053.0}, {"date": "2022-01-24", "close": 0.125, "volume": 11796.0}, {"date": "2022-01-25", "close": 0.12, "volume": 8501.0}, {"date": "2022-01-27", "close": 0.12, "volume": 17143.0}, {"date": "2022-01-28", "close": 0.125, "volume": 25798.0}, {"date": "2022-01-31", "close": 0.12, "volume": 12299.0}, {"date": "2022-02-01", "close": 0.12, "volume": 3346.0}, {"date": "2022-02-02", "close": 0.12, "volume": 8000.0}, {"date": "2022-02-03", "close": 0.11, "volume": 89950.0}, {"date": "2022-02-04", "close": 0.12, "volume": 139000.0}, {"date": "2022-02-07", "close": 0.13, "volume": 111349.0}, {"date": "2022-02-08", "close": 0.135, "volume": 75000.0}, {"date": "2022-02-09", "close": 0.145, "volume": 368194.0}, {"date": "2022-02-10", "close": 0.14, "volume": 123449.0}, {"date": "2022-02-11", "close": 0.14, "volume": 1.0}, {"date": "2022-02-15", "close": 0.13, "volume": 121448.0}, {"date": "2022-02-17", "close": 0.13, "volume": 41291.0}, {"date": "2022-02-18", "close": 0.13, "volume": 100000.0}, {"date": "2022-02-22", "close": 0.13, "volume": 31951.0}, {"date": "2022-02-23", "close": 0.13, "volume": 3.0}, {"date": "2022-02-24", "close": 0.12, "volume": 38199.0}, {"date": "2022-02-25", "close": 0.12, "volume": 43108.0}, {"date": "2022-02-28", "close": 0.12, "volume": 26202.0}, {"date": "2022-03-01", "close": 0.13, "volume": 243553.0}, {"date": "2022-03-03", "close": 0.13, "volume": 6360.0}, {"date": "2022-03-04", "close": 0.13, "volume": 65000.0}, {"date": "2022-03-07", "close": 0.125, "volume": 155155.0}, {"date": "2022-03-08", "close": 0.12, "volume": 146640.0}, {"date": "2022-03-09", "close": 0.12, "volume": 20000.0}, {"date": "2022-03-10", "close": 0.11, "volume": 25001.0}, {"date": "2022-03-11", "close": 0.115, "volume": 100000.0}, {"date": "2022-03-14", "close": 0.11, "volume": 40000.0}, {"date": "2022-03-15", "close": 0.11, "volume": 100000.0}, {"date": "2022-03-16", "close": 0.115, "volume": 107753.0}, {"date": "2022-03-18", "close": 0.12, "volume": 4200.0}, {"date": "2022-03-21", "close": 0.115, "volume": 38000.0}, {"date": "2022-03-24", "close": 0.11, "volume": 4.0}, {"date": "2022-03-25", "close": 0.12, "volume": 4000.0}, {"date": "2022-03-30", "close": 0.12, "volume": 312200.0}, {"date": "2022-03-31", "close": 0.115, "volume": 88032.0}, {"date": "2022-04-04", "close": 0.115, "volume": 5000.0}, {"date": "2022-04-05", "close": 0.11, "volume": 87800.0}, {"date": "2022-04-06", "close": 0.11, "volume": 53509.0}, {"date": "2022-04-07", "close": 0.11, "volume": 63145.0}, {"date": "2022-04-08", "close": 0.115, "volume": 66249.0}, {"date": "2022-04-11", "close": 0.105, "volume": 10000.0}, {"date": "2022-04-12", "close": 0.105, "volume": 67713.0}, {"date": "2022-04-13", "close": 0.11, "volume": 75195.0}, {"date": "2022-04-14", "close": 0.11, "volume": 10500.0}, {"date": "2022-04-19", "close": 0.115, "volume": 58183.0}, {"date": "2022-04-20", "close": 0.11, "volume": 139958.0}, {"date": "2022-04-21", "close": 0.11, "volume": 69951.0}, {"date": "2022-04-22", "close": 0.11, "volume": 80000.0}, {"date": "2022-04-26", "close": 0.105, "volume": 50000.0}, {"date": "2022-04-28", "close": 0.1, "volume": 165000.0}, {"date": "2022-04-29", "close": 0.1, "volume": 201520.0}, {"date": "2022-05-02", "close": 0.1, "volume": 113000.0}, {"date": "2022-05-04", "close": 0.099, "volume": 200221.0}, {"date": "2022-05-05", "close": 0.099, "volume": 51220.0}, {"date": "2022-05-09", "close": 0.1, "volume": 14873.0}, {"date": "2022-05-10", "close": 0.099, "volume": 101396.0}, {"date": "2022-05-11", "close": 0.099, "volume": 223967.0}, {"date": "2022-05-12", "close": 0.105, "volume": 33521.0}, {"date": "2022-05-13", "close": 0.11, "volume": 112322.0}, {"date": "2022-05-16", "close": 0.11, "volume": 5908.0}, {"date": "2022-05-17", "close": 0.11, "volume": 7000.0}, {"date": "2022-05-18", "close": 0.11, "volume": 30000.0}, {"date": "2022-05-19", "close": 0.11, "volume": 15.0}, {"date": "2022-05-20", "close": 0.11, "volume": 27375.0}, {"date": "2022-05-23", "close": 0.115, "volume": 51000.0}, {"date": "2022-05-25", "close": 0.11, "volume": 136.0}, {"date": "2022-05-26", "close": 0.11, "volume": 404000.0}, {"date": "2022-05-27", "close": 0.115, "volume": 24469.0}, {"date": "2022-05-31", "close": 0.11, "volume": 4659.0}, {"date": "2022-06-01", "close": 0.11, "volume": 825.0}, {"date": "2022-06-06", "close": 0.11, "volume": 45318.0}, {"date": "2022-06-07", "close": 0.11, "volume": 90071.0}, {"date": "2022-06-08", "close": 0.1, "volume": 97000.0}, {"date": "2022-06-09", "close": 0.1, "volume": 72170.0}, {"date": "2022-06-10", "close": 0.11, "volume": 52680.0}, {"date": "2022-06-14", "close": 0.11, "volume": 73.0}, {"date": "2022-06-15", "close": 0.1, "volume": 42889.0}, {"date": "2022-06-17", "close": 0.1, "volume": 27004.0}, {"date": "2022-06-21", "close": 0.1, "volume": 69191.0}, {"date": "2022-06-27", "close": 0.105, "volume": 2407.0}, {"date": "2022-06-28", "close": 0.105, "volume": 35794.0}, {"date": "2022-06-30", "close": 0.096, "volume": 10000.0}, {"date": "2022-07-01", "close": 0.105, "volume": 18905.0}, {"date": "2022-07-05", "close": 0.11, "volume": 124270.0}, {"date": "2022-07-08", "close": 0.095, "volume": 633.0}, {"date": "2022-07-12", "close": 0.1, "volume": 25022.0}, {"date": "2022-07-13", "close": 0.11, "volume": 26335.0}, {"date": "2022-07-15", "close": 0.11, "volume": 46.0}, {"date": "2022-07-18", "close": 0.11, "volume": 454.0}, {"date": "2022-07-20", "close": 0.105, "volume": 100907.0}, {"date": "2022-07-25", "close": 0.096, "volume": 3500.0}, {"date": "2022-08-01", "close": 0.098, "volume": 61040.0}, {"date": "2022-08-04", "close": 0.096, "volume": 36412.0}, {"date": "2022-08-08", "close": 0.096, "volume": 6593.0}, {"date": "2022-08-09", "close": 0.096, "volume": 7900.0}, {"date": "2022-08-11", "close": 0.096, "volume": 5416.0}, {"date": "2022-08-15", "close": 0.097, "volume": 120183.0}, {"date": "2022-08-16", "close": 0.097, "volume": 25000.0}, {"date": "2022-08-17", "close": 0.1, "volume": 579.0}, {"date": "2022-08-18", "close": 0.1, "volume": 832.0}, {"date": "2022-08-19", "close": 0.1, "volume": 1521.0}, {"date": "2022-08-22", "close": 0.1, "volume": 97068.0}, {"date": "2022-08-25", "close": 0.096, "volume": 52696.0}, {"date": "2022-09-02", "close": 0.099, "volume": 150000.0}, {"date": "2022-09-05", "close": 0.093, "volume": 87027.0}, {"date": "2022-09-12", "close": 0.094, "volume": 12174.0}, {"date": "2022-09-15", "close": 0.098, "volume": 7000.0}, {"date": "2022-09-16", "close": 0.098, "volume": 18468.0}, {"date": "2022-09-20", "close": 0.099, "volume": 7585.0}, {"date": "2022-09-21", "close": 0.097, "volume": 21665.0}, {"date": "2022-09-27", "close": 0.096, "volume": 3705.0}, {"date": "2022-09-29", "close": 0.093, "volume": 19166.0}, {"date": "2022-09-30", "close": 0.081, "volume": 117675.0}, {"date": "2022-10-03", "close": 0.09, "volume": 25000.0}, {"date": "2022-10-11", "close": 0.089, "volume": 23039.0}, {"date": "2022-10-13", "close": 0.087, "volume": 50102.0}, {"date": "2022-10-18", "close": 0.089, "volume": 11494.0}, {"date": "2022-10-19", "close": 0.082, "volume": 31414.0}, {"date": "2022-10-21", "close": 0.076, "volume": 19940.0}, {"date": "2022-10-28", "close": 0.078, "volume": 1193.0}, {"date": "2022-11-01", "close": 0.078, "volume": 7.0}, {"date": "2022-11-07", "close": 0.078, "volume": 1000.0}, {"date": "2022-11-08", "close": 0.089, "volume": 549303.0}, {"date": "2022-11-09", "close": 0.09, "volume": 18250.0}, {"date": "2022-11-10", "close": 0.09, "volume": 30000.0}, {"date": "2022-11-14", "close": 0.09, "volume": 6315.0}, {"date": "2022-11-16", "close": 0.089, "volume": 17764.0}, {"date": "2022-11-17", "close": 0.077, "volume": 9226.0}, {"date": "2022-12-01", "close": 0.084, "volume": 120000.0}, {"date": "2022-12-02", "close": 0.09, "volume": 70435.0}, {"date": "2022-12-06", "close": 0.09, "volume": 119800.0}, {"date": "2022-12-13", "close": 0.089, "volume": 15565.0}, {"date": "2022-12-14", "close": 0.089, "volume": 6707.0}, {"date": "2022-12-15", "close": 0.09, "volume": 193988.0}, {"date": "2022-12-22", "close": 0.09, "volume": 766088.0}, {"date": "2022-12-23", "close": 0.09, "volume": 154012.0}, {"date": "2022-12-28", "close": 0.095, "volume": 18332.0}, {"date": "2023-01-03", "close": 0.095, "volume": 4400.0}, {"date": "2023-01-04", "close": 0.095, "volume": 35601.0}, {"date": "2023-01-06", "close": 0.095, "volume": 30000.0}, {"date": "2023-01-12", "close": 0.095, "volume": 37996.0}, {"date": "2023-01-17", "close": 0.1, "volume": 40000.0}, {"date": "2023-01-18", "close": 0.095, "volume": 139758.0}, {"date": "2023-01-19", "close": 0.085, "volume": 14018.0}, {"date": "2023-01-20", "close": 0.086, "volume": 11111.0}, {"date": "2023-01-27", "close": 0.086, "volume": 10000.0}, {"date": "2023-01-30", "close": 0.086, "volume": 1606.0}, {"date": "2023-01-31", "close": 0.094, "volume": 12411.0}, {"date": "2023-02-01", "close": 0.097, "volume": 70556.0}, {"date": "2023-02-02", "close": 0.094, "volume": 25000.0}, {"date": "2023-02-03", "close": 0.094, "volume": 43250.0}, {"date": "2023-02-07", "close": 0.095, "volume": 230309.0}, {"date": "2023-02-08", "close": 0.1, "volume": 36750.0}, {"date": "2023-02-09", "close": 0.096, "volume": 3694.0}, {"date": "2023-02-10", "close": 0.105, "volume": 20000.0}, {"date": "2023-02-13", "close": 0.095, "volume": 355500.0}, {"date": "2023-02-14", "close": 0.09, "volume": 103674.0}, {"date": "2023-02-16", "close": 0.11, "volume": 57034.0}, {"date": "2023-02-17", "close": 0.11, "volume": 853804.0}, {"date": "2023-02-20", "close": 0.11, "volume": 890.0}, {"date": "2023-02-27", "close": 0.1, "volume": 30631.0}, {"date": "2023-03-01", "close": 0.1, "volume": 101213.0}, {"date": "2023-03-02", "close": 0.1, "volume": 14500.0}, {"date": "2023-03-07", "close": 0.1, "volume": 25000.0}, {"date": "2023-03-13", "close": 0.105, "volume": 40000.0}, {"date": "2023-03-15", "close": 0.1, "volume": 50094.0}, {"date": "2023-03-16", "close": 0.11, "volume": 82266.0}, {"date": "2023-03-17", "close": 0.115, "volume": 35467.0}, {"date": "2023-03-20", "close": 0.12, "volume": 185438.0}, {"date": "2023-03-22", "close": 0.115, "volume": 23930.0}, {"date": "2023-03-23", "close": 0.125, "volume": 20337.0}, {"date": "2023-03-24", "close": 0.11, "volume": 44250.0}, {"date": "2023-03-28", "close": 0.11, "volume": 111627.0}, {"date": "2023-03-31", "close": 0.13, "volume": 336947.0}, {"date": "2023-04-03", "close": 0.125, "volume": 374097.0}, {"date": "2023-04-06", "close": 0.12, "volume": 15226.0}, {"date": "2023-04-11", "close": 0.135, "volume": 741.0}, {"date": "2023-04-12", "close": 0.135, "volume": 7407.0}, {"date": "2023-04-13", "close": 0.13, "volume": 38.0}, {"date": "2023-04-14", "close": 0.13, "volume": 70000.0}, {"date": "2023-04-18", "close": 0.125, "volume": 56127.0}, {"date": "2023-04-21", "close": 0.11, "volume": 6475.0}, {"date": "2023-04-26", "close": 0.105, "volume": 100107.0}, {"date": "2023-05-08", "close": 0.11, "volume": 38.0}, {"date": "2023-05-12", "close": 0.1, "volume": 63284.0}, {"date": "2023-05-15", "close": 0.1, "volume": 69945.0}, {"date": "2023-05-16", "close": 0.1, "volume": 349756.0}, {"date": "2023-05-17", "close": 0.1, "volume": 128556.0}, {"date": "2023-05-19", "close": 0.1, "volume": 44790.0}, {"date": "2023-05-22", "close": 0.095, "volume": 290020.0}, {"date": "2023-05-23", "close": 0.099, "volume": 50000.0}, {"date": "2023-05-25", "close": 0.1, "volume": 5100.0}, {"date": "2023-06-13", "close": 0.09, "volume": 100437.0}, {"date": "2023-06-14", "close": 0.09, "volume": 9563.0}, {"date": "2023-06-15", "close": 0.09, "volume": 23931.0}, {"date": "2023-06-19", "close": 0.09, "volume": 900.0}, {"date": "2023-06-21", "close": 0.09, "volume": 280.0}, {"date": "2023-06-22", "close": 0.09, "volume": 11134.0}, {"date": "2023-06-23", "close": 0.095, "volume": 11.0}, {"date": "2023-07-03", "close": 0.095, "volume": 11.0}, {"date": "2023-07-04", "close": 0.09, "volume": 50000.0}, {"date": "2023-07-05", "close": 0.09, "volume": 55000.0}, {"date": "2023-07-06", "close": 0.09, "volume": 13153.0}, {"date": "2023-07-11", "close": 0.085, "volume": 8.0}, {"date": "2023-07-12", "close": 0.085, "volume": 8.0}, {"date": "2023-07-14", "close": 0.087, "volume": 113419.0}, {"date": "2023-07-17", "close": 0.086, "volume": 414061.0}, {"date": "2023-07-18", "close": 0.085, "volume": 267747.0}, {"date": "2023-07-21", "close": 0.09, "volume": 39336.0}, {"date": "2023-07-24", "close": 0.082, "volume": 75058.0}, {"date": "2023-07-26", "close": 0.082, "volume": 20000.0}, {"date": "2023-07-28", "close": 0.081, "volume": 26094.0}, {"date": "2023-08-03", "close": 0.082, "volume": 29945.0}, {"date": "2023-08-07", "close": 0.081, "volume": 25000.0}, {"date": "2023-08-10", "close": 0.08, "volume": 26228.0}, {"date": "2023-08-15", "close": 0.08, "volume": 12500.0}, {"date": "2023-08-21", "close": 0.08, "volume": 25000.0}, {"date": "2023-08-29", "close": 0.078, "volume": 12600.0}, {"date": "2023-08-30", "close": 0.077, "volume": 6498.0}, {"date": "2023-09-05", "close": 0.079, "volume": 15000.0}, {"date": "2023-09-15", "close": 0.08, "volume": 6000.0}, {"date": "2023-09-18", "close": 0.07, "volume": 12000.0}, {"date": "2023-09-20", "close": 0.07, "volume": 60999.0}, {"date": "2023-09-21", "close": 0.069, "volume": 30260.0}, {"date": "2023-09-22", "close": 0.07, "volume": 9000.0}, {"date": "2023-09-26", "close": 0.07, "volume": 17818.0}, {"date": "2023-09-28", "close": 0.07, "volume": 3923.0}, {"date": "2023-10-04", "close": 0.07, "volume": 3.0}, {"date": "2023-10-05", "close": 0.07, "volume": 3000.0}, {"date": "2023-10-10", "close": 0.072, "volume": 5857.0}, {"date": "2023-10-11", "close": 0.079, "volume": 2857.0}, {"date": "2023-10-12", "close": 0.079, "volume": 19001.0}, {"date": "2023-10-24", "close": 0.0695, "volume": 60002.0}, {"date": "2023-10-25", "close": 0.0695, "volume": 28200.0}, {"date": "2023-10-26", "close": 0.069, "volume": 7250.0}, {"date": "2023-10-27", "close": 0.07, "volume": 50000.0}, {"date": "2023-10-31", "close": 0.075, "volume": 135594.0}, {"date": "2023-11-01", "close": 0.076, "volume": 117296.0}, {"date": "2023-11-02", "close": 0.08, "volume": 249689.0}, {"date": "2023-11-03", "close": 0.075, "volume": 257763.0}, {"date": "2023-11-07", "close": 0.075, "volume": 220365.0}, {"date": "2023-11-09", "close": 0.075, "volume": 187142.0}, {"date": "2023-11-10", "close": 0.075, "volume": 100000.0}, {"date": "2023-11-14", "close": 0.075, "volume": 144955.0}, {"date": "2023-11-16", "close": 0.074, "volume": 25157.0}, {"date": "2023-11-20", "close": 0.076, "volume": 162000.0}, {"date": "2023-11-21", "close": 0.075, "volume": 90441.0}, {"date": "2023-11-23", "close": 0.075, "volume": 50000.0}, {"date": "2023-11-24", "close": 0.075, "volume": 455933.0}, {"date": "2023-11-28", "close": 0.078, "volume": 35000.0}, {"date": "2023-11-30", "close": 0.078, "volume": 100000.0}, {"date": "2023-12-01", "close": 0.079, "volume": 10000.0}, {"date": "2023-12-04", "close": 0.075, "volume": 118953.0}, {"date": "2023-12-11", "close": 0.076, "volume": 18000.0}, {"date": "2023-12-12", "close": 0.07, "volume": 458552.0}, {"date": "2023-12-13", "close": 0.073, "volume": 142000.0}, {"date": "2023-12-15", "close": 0.075, "volume": 100000.0}, {"date": "2023-12-18", "close": 0.075, "volume": 57638.0}, {"date": "2023-12-19", "close": 0.072, "volume": 41666.0}, {"date": "2023-12-27", "close": 0.072, "volume": 3762.0}, {"date": "2023-12-28", "close": 0.071, "volume": 108792.0}, {"date": "2024-01-03", "close": 0.075, "volume": 215000.0}, {"date": "2024-01-08", "close": 0.07, "volume": 5636.0}, {"date": "2024-01-11", "close": 0.07, "volume": 180186.0}, {"date": "2024-01-19", "close": 0.07, "volume": 38000.0}, {"date": "2024-01-22", "close": 0.066, "volume": 26683.0}, {"date": "2024-01-24", "close": 0.07, "volume": 105364.0}, {"date": "2024-01-29", "close": 0.07, "volume": 10545.0}, {"date": "2024-01-31", "close": 0.07, "volume": 7500.0}, {"date": "2024-02-08", "close": 0.066, "volume": 20000.0}, {"date": "2024-02-09", "close": 0.056, "volume": 293650.0}, {"date": "2024-02-12", "close": 0.073, "volume": 141297.0}, {"date": "2024-02-13", "close": 0.079, "volume": 18612.0}, {"date": "2024-02-20", "close": 0.073, "volume": 124620.0}, {"date": "2024-02-21", "close": 0.07, "volume": 50000.0}, {"date": "2024-02-22", "close": 0.068, "volume": 15000.0}, {"date": "2024-02-26", "close": 0.069, "volume": 35206.0}, {"date": "2024-02-27", "close": 0.069, "volume": 12087.0}, {"date": "2024-02-28", "close": 0.075, "volume": 283063.0}, {"date": "2024-03-01", "close": 0.07, "volume": 5486.0}, {"date": "2024-03-04", "close": 0.07, "volume": 10207.0}, {"date": "2024-03-07", "close": 0.058, "volume": 53796.0}, {"date": "2024-03-14", "close": 0.063, "volume": 140000.0}, {"date": "2024-03-15", "close": 0.064, "volume": 137117.0}, {"date": "2024-03-19", "close": 0.085, "volume": 634106.0}, {"date": "2024-03-20", "close": 0.095, "volume": 231590.0}, {"date": "2024-03-21", "close": 0.1, "volume": 10000.0}, {"date": "2024-03-25", "close": 0.099, "volume": 190401.0}, {"date": "2024-03-26", "close": 0.099, "volume": 10000.0}, {"date": "2024-03-27", "close": 0.085, "volume": 108058.0}, {"date": "2024-03-28", "close": 0.085, "volume": 15000.0}, {"date": "2024-04-02", "close": 0.08, "volume": 90909.0}, {"date": "2024-04-05", "close": 0.086, "volume": 558299.0}, {"date": "2024-04-08", "close": 0.085, "volume": 55000.0}, {"date": "2024-04-09", "close": 0.082, "volume": 33040.0}, {"date": "2024-04-10", "close": 0.075, "volume": 120000.0}, {"date": "2024-04-17", "close": 0.088, "volume": 11220.0}, {"date": "2024-04-18", "close": 0.096, "volume": 704127.0}, {"date": "2024-04-19", "close": 0.099, "volume": 7000.0}, {"date": "2024-04-22", "close": 0.097, "volume": 92366.0}, {"date": "2024-04-23", "close": 0.097, "volume": 5059.0}, {"date": "2024-04-24", "close": 0.091, "volume": 5495.0}, {"date": "2024-04-26", "close": 0.085, "volume": 165998.0}, {"date": "2024-04-29", "close": 0.085, "volume": 64609.0}, {"date": "2024-04-30", "close": 0.084, "volume": 228340.0}, {"date": "2024-05-01", "close": 0.084, "volume": 59752.0}, {"date": "2024-05-06", "close": 0.082, "volume": 117268.0}, {"date": "2024-05-07", "close": 0.074, "volume": 10072.0}, {"date": "2024-05-08", "close": 0.078, "volume": 31865.0}, {"date": "2024-05-09", "close": 0.08, "volume": 32741.0}, {"date": "2024-05-10", "close": 0.081, "volume": 2123.0}, {"date": "2024-05-13", "close": 0.091, "volume": 195359.0}, {"date": "2024-05-14", "close": 0.091, "volume": 11.0}, {"date": "2024-05-15", "close": 0.091, "volume": 168.0}, {"date": "2024-05-16", "close": 0.085, "volume": 365156.0}, {"date": "2024-05-17", "close": 0.0875, "volume": 198727.0}, {"date": "2024-05-20", "close": 0.085, "volume": 1232.0}, {"date": "2024-05-21", "close": 0.083, "volume": 106811.0}, {"date": "2024-05-22", "close": 0.083, "volume": 82000.0}, {"date": "2024-05-23", "close": 0.077, "volume": 313804.0}, {"date": "2024-05-24", "close": 0.078, "volume": 256808.0}, {"date": "2024-05-28", "close": 0.078, "volume": 515053.0}, {"date": "2024-05-29", "close": 0.076, "volume": 166528.0}, {"date": "2024-05-30", "close": 0.078, "volume": 218482.0}, {"date": "2024-05-31", "close": 0.076, "volume": 20000.0}, {"date": "2024-06-03", "close": 0.075, "volume": 678956.0}, {"date": "2024-06-04", "close": 0.073, "volume": 683555.0}, {"date": "2024-06-05", "close": 0.071, "volume": 630258.0}, {"date": "2024-06-06", "close": 0.07, "volume": 420172.0}, {"date": "2024-06-07", "close": 0.07, "volume": 136087.0}, {"date": "2024-06-11", "close": 0.071, "volume": 182425.0}, {"date": "2024-06-12", "close": 0.07, "volume": 278368.0}, {"date": "2024-06-13", "close": 0.07, "volume": 142467.0}, {"date": "2024-06-14", "close": 0.07, "volume": 96113.0}, {"date": "2024-06-17", "close": 0.065, "volume": 591369.0}, {"date": "2024-06-18", "close": 0.065, "volume": 167673.0}, {"date": "2024-06-19", "close": 0.065, "volume": 302903.0}, {"date": "2024-06-20", "close": 0.081, "volume": 124863.0}, {"date": "2024-06-21", "close": 0.065, "volume": 147885.0}, {"date": "2024-06-24", "close": 0.063, "volume": 117075.0}, {"date": "2024-06-25", "close": 0.063, "volume": 259413.0}, {"date": "2024-06-26", "close": 0.063, "volume": 331239.0}, {"date": "2024-06-27", "close": 0.063, "volume": 105091.0}, {"date": "2024-06-28", "close": 0.06, "volume": 111712.0}, {"date": "2024-07-01", "close": 0.06, "volume": 546805.0}, {"date": "2024-07-02", "close": 0.059, "volume": 664838.0}, {"date": "2024-07-03", "close": 0.06, "volume": 503084.0}, {"date": "2024-07-04", "close": 0.06, "volume": 272391.0}, {"date": "2024-07-05", "close": 0.058, "volume": 79290.0}, {"date": "2024-07-08", "close": 0.059, "volume": 1695.0}, {"date": "2024-07-09", "close": 0.06, "volume": 711465.0}, {"date": "2024-07-10", "close": 0.06, "volume": 18540.0}, {"date": "2024-07-11", "close": 0.06, "volume": 90974.0}, {"date": "2024-07-15", "close": 0.055, "volume": 193114.0}, {"date": "2024-07-16", "close": 0.055, "volume": 321947.0}, {"date": "2024-07-17", "close": 0.055, "volume": 842979.0}, {"date": "2024-07-18", "close": 0.055, "volume": 1104416.0}, {"date": "2024-07-19", "close": 0.055, "volume": 7269.0}, {"date": "2024-07-23", "close": 0.06, "volume": 155192.0}, {"date": "2024-07-24", "close": 0.058, "volume": 1672537.0}, {"date": "2024-07-25", "close": 0.056, "volume": 176702.0}, {"date": "2024-07-26", "close": 0.055, "volume": 206515.0}, {"date": "2024-07-30", "close": 0.052, "volume": 72824.0}, {"date": "2024-07-31", "close": 0.05, "volume": 806838.0}, {"date": "2024-08-01", "close": 0.05, "volume": 380159.0}, {"date": "2024-08-02", "close": 0.049, "volume": 117397.0}, {"date": "2024-08-05", "close": 0.048, "volume": 282554.0}, {"date": "2024-08-06", "close": 0.047, "volume": 150000.0}, {"date": "2024-08-07", "close": 0.048, "volume": 347902.0}, {"date": "2024-08-08", "close": 0.048, "volume": 521254.0}, {"date": "2024-08-09", "close": 0.046, "volume": 48878.0}, {"date": "2024-08-14", "close": 0.048, "volume": 346910.0}, {"date": "2024-08-15", "close": 0.046, "volume": 297270.0}, {"date": "2024-08-16", "close": 0.046, "volume": 293475.0}, {"date": "2024-08-19", "close": 0.047, "volume": 248731.0}, {"date": "2024-08-20", "close": 0.047, "volume": 55744.0}, {"date": "2024-08-21", "close": 0.047, "volume": 98493.0}, {"date": "2024-08-22", "close": 0.049, "volume": 17720.0}, {"date": "2024-08-23", "close": 0.056, "volume": 32258.0}, {"date": "2024-08-26", "close": 0.046, "volume": 231887.0}, {"date": "2024-08-27", "close": 0.047, "volume": 72856.0}, {"date": "2024-09-06", "close": 0.05, "volume": 100095.0}, {"date": "2024-09-10", "close": 0.051, "volume": 50000.0}, {"date": "2024-09-11", "close": 0.044, "volume": 12500.0}, {"date": "2024-09-17", "close": 0.051, "volume": 3000.0}, {"date": "2024-09-18", "close": 0.05, "volume": 75625.0}, {"date": "2024-09-20", "close": 0.051, "volume": 12941.0}, {"date": "2024-09-23", "close": 0.05, "volume": 10000.0}, {"date": "2024-09-25", "close": 0.051, "volume": 25655.0}, {"date": "2024-09-27", "close": 0.057, "volume": 185101.0}, {"date": "2024-10-02", "close": 0.055, "volume": 15833.0}, {"date": "2024-10-07", "close": 0.055, "volume": 37217.0}, {"date": "2024-10-09", "close": 0.055, "volume": 8944.0}, {"date": "2024-10-10", "close": 0.051, "volume": 421315.0}, {"date": "2024-10-18", "close": 0.056, "volume": 250000.0}, {"date": "2024-10-21", "close": 0.055, "volume": 10709.0}, {"date": "2024-10-22", "close": 0.054, "volume": 84059.0}, {"date": "2024-10-24", "close": 0.051, "volume": 382587.0}, {"date": "2024-10-28", "close": 0.054, "volume": 242531.0}, {"date": "2024-10-29", "close": 0.054, "volume": 196776.0}, {"date": "2024-10-31", "close": 0.051, "volume": 207266.0}, {"date": "2024-11-01", "close": 0.054, "volume": 64905.0}, {"date": "2024-11-04", "close": 0.058, "volume": 20221.0}, {"date": "2024-11-05", "close": 0.057, "volume": 135223.0}, {"date": "2024-11-06", "close": 0.061, "volume": 122000.0}, {"date": "2024-11-08", "close": 0.062, "volume": 159.0}, {"date": "2024-11-11", "close": 0.063, "volume": 335310.0}, {"date": "2024-11-12", "close": 0.065, "volume": 115000.0}, {"date": "2024-11-13", "close": 0.06, "volume": 145520.0}, {"date": "2024-11-14", "close": 0.054, "volume": 400000.0}, {"date": "2024-11-15", "close": 0.075, "volume": 280380.0}, {"date": "2024-11-20", "close": 0.07, "volume": 314019.0}, {"date": "2024-11-21", "close": 0.073, "volume": 243268.0}, {"date": "2024-11-22", "close": 0.074, "volume": 36727.0}, {"date": "2024-11-25", "close": 0.071, "volume": 2521.0}, {"date": "2024-11-26", "close": 0.073, "volume": 147789.0}, {"date": "2024-11-27", "close": 0.074, "volume": 8700.0}, {"date": "2024-11-28", "close": 0.08, "volume": 187677.0}, {"date": "2024-11-29", "close": 0.079, "volume": 50100.0}, {"date": "2024-12-02", "close": 0.078, "volume": 12303.0}, {"date": "2024-12-03", "close": 0.077, "volume": 233368.0}, {"date": "2024-12-05", "close": 0.075, "volume": 24859.0}, {"date": "2024-12-06", "close": 0.076, "volume": 69540.0}, {"date": "2024-12-11", "close": 0.078, "volume": 12626.0}, {"date": "2024-12-13", "close": 0.08, "volume": 214396.0}, {"date": "2024-12-18", "close": 0.082, "volume": 208982.0}, {"date": "2024-12-19", "close": 0.083, "volume": 43631.0}, {"date": "2024-12-20", "close": 0.087, "volume": 183225.0}, {"date": "2024-12-23", "close": 0.09, "volume": 30000.0}, {"date": "2024-12-24", "close": 0.088, "volume": 67244.0}, {"date": "2024-12-27", "close": 0.09, "volume": 43201.0}, {"date": "2024-12-30", "close": 0.093, "volume": 645094.0}, {"date": "2024-12-31", "close": 0.094, "volume": 150000.0}, {"date": "2025-01-02", "close": 0.091, "volume": 493473.0}, {"date": "2025-01-03", "close": 0.096, "volume": 46659.0}, {"date": "2025-01-06", "close": 0.098, "volume": 324977.0}, {"date": "2025-01-07", "close": 0.098, "volume": 1489.0}, {"date": "2025-01-08", "close": 0.095, "volume": 113529.0}, {"date": "2025-01-09", "close": 0.095, "volume": 85000.0}, {"date": "2025-01-10", "close": 0.091, "volume": 263745.0}, {"date": "2025-01-13", "close": 0.09, "volume": 73556.0}, {"date": "2025-01-14", "close": 0.094, "volume": 14941.0}, {"date": "2025-01-17", "close": 0.086, "volume": 23941.0}, {"date": "2025-01-20", "close": 0.089, "volume": 46443.0}, {"date": "2025-01-21", "close": 0.093, "volume": 19347.0}, {"date": "2025-01-22", "close": 0.093, "volume": 7046.0}, {"date": "2025-01-23", "close": 0.093, "volume": 81988.0}, {"date": "2025-01-24", "close": 0.093, "volume": 62979.0}, {"date": "2025-01-28", "close": 0.086, "volume": 1523.0}, {"date": "2025-01-30", "close": 0.088, "volume": 300231.0}, {"date": "2025-01-31", "close": 0.088, "volume": 6695.0}, {"date": "2025-02-03", "close": 0.088, "volume": 169754.0}, {"date": "2025-02-04", "close": 0.088, "volume": 65000.0}, {"date": "2025-02-05", "close": 0.12, "volume": 2170847.0}, {"date": "2025-02-06", "close": 0.115, "volume": 693897.0}, {"date": "2025-02-07", "close": 0.1, "volume": 632876.0}, {"date": "2025-02-10", "close": 0.099, "volume": 703648.0}, {"date": "2025-02-11", "close": 0.089, "volume": 2498867.0}, {"date": "2025-02-12", "close": 0.089, "volume": 68210.0}, {"date": "2025-02-13", "close": 0.091, "volume": 220909.0}, {"date": "2025-02-14", "close": 0.09, "volume": 58170.0}, {"date": "2025-02-17", "close": 0.089, "volume": 89113.0}, {"date": "2025-02-18", "close": 0.088, "volume": 137012.0}, {"date": "2025-02-19", "close": 0.095, "volume": 151427.0}, {"date": "2025-02-20", "close": 0.1, "volume": 224288.0}, {"date": "2025-02-21", "close": 0.105, "volume": 342762.0}, {"date": "2025-02-24", "close": 0.094, "volume": 344410.0}, {"date": "2025-02-25", "close": 0.091, "volume": 77989.0}, {"date": "2025-02-26", "close": 0.095, "volume": 3063.0}, {"date": "2025-02-27", "close": 0.094, "volume": 126261.0}, {"date": "2025-02-28", "close": 0.09, "volume": 195239.0}, {"date": "2025-03-03", "close": 0.087, "volume": 11864.0}, {"date": "2025-03-04", "close": 0.086, "volume": 78600.0}, {"date": "2025-03-05", "close": 0.086, "volume": 127208.0}, {"date": "2025-03-06", "close": 0.089, "volume": 32407.0}, {"date": "2025-03-10", "close": 0.089, "volume": 10530.0}, {"date": "2025-03-11", "close": 0.086, "volume": 27224.0}, {"date": "2025-03-12", "close": 0.08, "volume": 41862.0}, {"date": "2025-03-13", "close": 0.082, "volume": 203373.0}, {"date": "2025-03-14", "close": 0.081, "volume": 91906.0}, {"date": "2025-03-17", "close": 0.08, "volume": 16400.0}, {"date": "2025-03-18", "close": 0.075, "volume": 29232.0}, {"date": "2025-03-20", "close": 0.081, "volume": 299930.0}, {"date": "2025-03-21", "close": 0.078, "volume": 213664.0}, {"date": "2025-03-24", "close": 0.089, "volume": 506378.0}, {"date": "2025-03-25", "close": 0.094, "volume": 172260.0}, {"date": "2025-03-26", "close": 0.09, "volume": 100000.0}, {"date": "2025-03-27", "close": 0.09, "volume": 65248.0}, {"date": "2025-03-28", "close": 0.09, "volume": 60000.0}, {"date": "2025-03-31", "close": 0.09, "volume": 20000.0}, {"date": "2025-04-01", "close": 0.092, "volume": 193.0}, {"date": "2025-04-02", "close": 0.091, "volume": 34364.0}, {"date": "2025-04-03", "close": 0.091, "volume": 236922.0}, {"date": "2025-04-04", "close": 0.087, "volume": 90127.0}, {"date": "2025-04-07", "close": 0.088, "volume": 40447.0}, {"date": "2025-04-08", "close": 0.088, "volume": 78915.0}, {"date": "2025-04-10", "close": 0.087, "volume": 22363.0}, {"date": "2025-04-11", "close": 0.085, "volume": 13269.0}, {"date": "2025-04-14", "close": 0.086, "volume": 30000.0}, {"date": "2025-04-15", "close": 0.0845, "volume": 97704.0}, {"date": "2025-04-17", "close": 0.08, "volume": 121775.0}, {"date": "2025-04-22", "close": 0.08, "volume": 165345.0}, {"date": "2025-04-23", "close": 0.09, "volume": 50000.0}, {"date": "2025-04-24", "close": 0.086, "volume": 84144.0}, {"date": "2025-04-28", "close": 0.086, "volume": 61500.0}, {"date": "2025-04-29", "close": 0.086, "volume": 1681.0}, {"date": "2025-04-30", "close": 0.09, "volume": 45002.0}, {"date": "2025-05-01", "close": 0.09, "volume": 36110.0}, {"date": "2025-05-02", "close": 0.09, "volume": 7827.0}, {"date": "2025-05-05", "close": 0.09, "volume": 20584.0}, {"date": "2025-05-06", "close": 0.09, "volume": 18928.0}, {"date": "2025-05-07", "close": 0.088, "volume": 56.0}, {"date": "2025-05-08", "close": 0.079, "volume": 24266.0}, {"date": "2025-05-09", "close": 0.082, "volume": 333568.0}, {"date": "2025-05-12", "close": 0.083, "volume": 33918.0}, {"date": "2025-05-13", "close": 0.081, "volume": 92195.0}, {"date": "2025-05-14", "close": 0.081, "volume": 12611.0}, {"date": "2025-05-15", "close": 0.081, "volume": 6539.0}, {"date": "2025-05-19", "close": 0.075, "volume": 261256.0}, {"date": "2025-05-20", "close": 0.081, "volume": 9959.0}, {"date": "2025-05-21", "close": 0.074, "volume": 51203.0}, {"date": "2025-05-22", "close": 0.074, "volume": 48150.0}, {"date": "2025-05-23", "close": 0.073, "volume": 255569.0}, {"date": "2025-05-26", "close": 0.073, "volume": 150186.0}, {"date": "2025-05-27", "close": 0.074, "volume": 20000.0}, {"date": "2025-05-28", "close": 0.073, "volume": 20547.0}, {"date": "2025-05-29", "close": 0.0645, "volume": 179845.0}, {"date": "2025-05-30", "close": 0.065, "volume": 19500.0}, {"date": "2025-06-02", "close": 0.0645, "volume": 32343.0}, {"date": "2025-06-03", "close": 0.064, "volume": 104249.0}, {"date": "2025-06-04", "close": 0.062, "volume": 103385.0}, {"date": "2025-06-05", "close": 0.062, "volume": 44269.0}, {"date": "2025-06-06", "close": 0.065, "volume": 83988.0}, {"date": "2025-06-10", "close": 0.065, "volume": 10571.0}, {"date": "2025-06-11", "close": 0.064, "volume": 6.0}, {"date": "2025-06-12", "close": 0.066, "volume": 82269.0}, {"date": "2025-06-13", "close": 0.065, "volume": 108869.0}, {"date": "2025-06-16", "close": 0.073, "volume": 87736.0}, {"date": "2025-06-17", "close": 0.076, "volume": 21738.0}, {"date": "2025-06-18", "close": 0.075, "volume": 89135.0}, {"date": "2025-06-19", "close": 0.075, "volume": 7065.0}, {"date": "2025-06-20", "close": 0.07, "volume": 5900.0}, {"date": "2025-06-23", "close": 0.071, "volume": 139.0}, {"date": "2025-06-24", "close": 0.069, "volume": 2298.0}, {"date": "2025-06-25", "close": 0.069, "volume": 9124.0}, {"date": "2025-06-26", "close": 0.069, "volume": 74658.0}, {"date": "2025-06-27", "close": 0.066, "volume": 7770.0}, {"date": "2025-06-30", "close": 0.067, "volume": 1775.0}, {"date": "2025-07-01", "close": 0.066, "volume": 55015.0}, {"date": "2025-07-04", "close": 0.066, "volume": 14565.0}, {"date": "2025-07-07", "close": 0.066, "volume": 19950.0}, {"date": "2025-07-09", "close": 0.065, "volume": 15384.0}, {"date": "2025-07-14", "close": 0.07, "volume": 46148.0}, {"date": "2025-07-15", "close": 0.071, "volume": 81888.0}, {"date": "2025-07-16", "close": 0.074, "volume": 2500.0}, {"date": "2025-07-18", "close": 0.073, "volume": 18216.0}, {"date": "2025-07-21", "close": 0.073, "volume": 14734.0}, {"date": "2025-07-22", "close": 0.073, "volume": 2054.0}, {"date": "2025-07-24", "close": 0.07, "volume": 29437.0}, {"date": "2025-07-25", "close": 0.07, "volume": 27434.0}, {"date": "2025-07-29", "close": 0.069, "volume": 22638.0}, {"date": "2025-07-31", "close": 0.07, "volume": 56428.0}, {"date": "2025-08-04", "close": 0.07, "volume": 5809.0}, {"date": "2025-08-05", "close": 0.07, "volume": 500.0}, {"date": "2025-08-06", "close": 0.066, "volume": 238958.0}, {"date": "2025-08-08", "close": 0.067, "volume": 70000.0}, {"date": "2025-08-11", "close": 0.07, "volume": 112019.0}, {"date": "2025-08-12", "close": 0.068, "volume": 94869.0}, {"date": "2025-08-18", "close": 0.07, "volume": 50503.0}, {"date": "2025-08-19", "close": 0.067, "volume": 28004.0}, {"date": "2025-08-20", "close": 0.068, "volume": 708.0}, {"date": "2025-08-22", "close": 0.07, "volume": 134640.0}, {"date": "2025-08-25", "close": 0.07, "volume": 67944.0}, {"date": "2025-08-26", "close": 0.069, "volume": 50000.0}, {"date": "2025-08-27", "close": 0.069, "volume": 12234.0}, {"date": "2025-08-28", "close": 0.07, "volume": 1674901.0}, {"date": "2025-08-29", "close": 0.067, "volume": 127450.0}, {"date": "2025-09-01", "close": 0.069, "volume": 188359.0}, {"date": "2025-09-02", "close": 0.07, "volume": 71429.0}, {"date": "2025-09-03", "close": 0.069, "volume": 111750.0}, {"date": "2025-09-04", "close": 0.07, "volume": 100000.0}, {"date": "2025-09-05", "close": 0.072, "volume": 473739.0}, {"date": "2025-09-08", "close": 0.07, "volume": 7453.0}, {"date": "2025-09-09", "close": 0.086, "volume": 250626.0}, {"date": "2025-09-10", "close": 0.083, "volume": 96989.0}, {"date": "2025-09-11", "close": 0.081, "volume": 315772.0}, {"date": "2025-09-12", "close": 0.079, "volume": 375942.0}, {"date": "2025-09-15", "close": 0.08, "volume": 396774.0}, {"date": "2025-09-16", "close": 0.088, "volume": 307522.0}, {"date": "2025-09-17", "close": 0.096, "volume": 560669.0}, {"date": "2025-09-18", "close": 0.094, "volume": 573328.0}, {"date": "2025-09-19", "close": 0.09, "volume": 1479511.0}, {"date": "2025-09-22", "close": 0.098, "volume": 563230.0}, {"date": "2025-09-23", "close": 0.097, "volume": 182883.0}, {"date": "2025-09-24", "close": 0.095, "volume": 120924.0}, {"date": "2025-09-25", "close": 0.095, "volume": 264340.0}, {"date": "2025-09-30", "close": 0.083, "volume": 1536121.0}, {"date": "2025-10-01", "close": 0.08, "volume": 323819.0}, {"date": "2025-10-02", "close": 0.085, "volume": 28969.0}, {"date": "2025-10-03", "close": 0.083, "volume": 64303.0}, {"date": "2025-10-06", "close": 0.07, "volume": 3245801.0}, {"date": "2025-10-07", "close": 0.072, "volume": 2410745.0}, {"date": "2025-10-08", "close": 0.072, "volume": 684048.0}, {"date": "2025-10-09", "close": 0.07, "volume": 146988.0}, {"date": "2025-10-10", "close": 0.079, "volume": 1566155.0}, {"date": "2025-10-13", "close": 0.087, "volume": 3367744.0}, {"date": "2025-10-14", "close": 0.1, "volume": 8284972.0}, {"date": "2025-10-15", "close": 0.105, "volume": 3213064.0}, {"date": "2025-10-16", "close": 0.105, "volume": 2249701.0}, {"date": "2025-10-17", "close": 0.1, "volume": 5313937.0}, {"date": "2025-10-20", "close": 0.097, "volume": 427865.0}, {"date": "2025-10-21", "close": 0.098, "volume": 1326889.0}, {"date": "2025-10-22", "close": 0.094, "volume": 919265.0}, {"date": "2025-10-23", "close": 0.095, "volume": 888869.0}, {"date": "2025-10-24", "close": 0.097, "volume": 1590109.0}, {"date": "2025-10-27", "close": 0.105, "volume": 1455451.0}, {"date": "2025-10-28", "close": 0.098, "volume": 1114461.0}, {"date": "2025-10-29", "close": 0.1, "volume": 619721.0}, {"date": "2025-10-30", "close": 0.098, "volume": 918268.0}, {"date": "2025-10-31", "close": 0.098, "volume": 1363620.0}, {"date": "2025-11-03", "close": 0.096, "volume": 1203813.0}, {"date": "2025-11-04", "close": 0.095, "volume": 593180.0}, {"date": "2025-11-05", "close": 0.097, "volume": 964900.0}, {"date": "2025-11-06", "close": 0.105, "volume": 2590511.0}, {"date": "2025-11-07", "close": 0.1, "volume": 3253892.0}, {"date": "2025-11-10", "close": 0.099, "volume": 1095097.0}, {"date": "2025-11-11", "close": 0.105, "volume": 2076207.0}, {"date": "2025-11-12", "close": 0.098, "volume": 2996217.0}, {"date": "2025-11-13", "close": 0.105, "volume": 575438.0}, {"date": "2025-11-14", "close": 0.11, "volume": 367787.0}, {"date": "2025-11-17", "close": 0.125, "volume": 1946167.0}, {"date": "2025-11-18", "close": 0.14, "volume": 2111993.0}, {"date": "2025-11-19", "close": 0.16, "volume": 3961112.0}, {"date": "2025-11-20", "close": 0.16, "volume": 1620487.0}, {"date": "2025-11-21", "close": 0.155, "volume": 628010.0}, {"date": "2025-11-24", "close": 0.15, "volume": 1023420.0}, {"date": "2025-11-25", "close": 0.17, "volume": 910953.0}, {"date": "2025-11-26", "close": 0.18, "volume": 2012805.0}, {"date": "2025-11-27", "close": 0.19, "volume": 1558738.0}, {"date": "2025-11-28", "close": 0.225, "volume": 3534114.0}, {"date": "2025-12-01", "close": 0.255, "volume": 2595914.0}, {"date": "2025-12-02", "close": 0.275, "volume": 2870435.0}, {"date": "2025-12-03", "close": 0.3, "volume": 1805775.0}, {"date": "2025-12-04", "close": 0.225, "volume": 6133300.0}, {"date": "2025-12-05", "close": 0.215, "volume": 5645539.0}, {"date": "2025-12-08", "close": 0.225, "volume": 815482.0}, {"date": "2025-12-09", "close": 0.235, "volume": 620904.0}, {"date": "2025-12-10", "close": 0.225, "volume": 313663.0}, {"date": "2025-12-11", "close": 0.22, "volume": 1434033.0}, {"date": "2025-12-12", "close": 0.21, "volume": 340352.0}, {"date": "2025-12-15", "close": 0.22, "volume": 787412.0}, {"date": "2025-12-16", "close": 0.23, "volume": 524267.0}, {"date": "2025-12-17", "close": 0.235, "volume": 703670.0}, {"date": "2025-12-18", "close": 0.235, "volume": 444345.0}, {"date": "2025-12-19", "close": 0.23, "volume": 554557.0}, {"date": "2025-12-22", "close": 0.225, "volume": 672339.0}, {"date": "2025-12-23", "close": 0.215, "volume": 608734.0}, {"date": "2025-12-24", "close": 0.22, "volume": 173980.0}, {"date": "2025-12-29", "close": 0.225, "volume": 407100.0}, {"date": "2025-12-30", "close": 0.225, "volume": 624984.0}, {"date": "2025-12-31", "close": 0.22, "volume": 337414.0}, {"date": "2026-01-02", "close": 0.225, "volume": 344420.0}, {"date": "2026-01-05", "close": 0.215, "volume": 297259.0}, {"date": "2026-01-06", "close": 0.2, "volume": 1178621.0}, {"date": "2026-01-07", "close": 0.18, "volume": 1064209.0}, {"date": "2026-01-08", "close": 0.19, "volume": 1631650.0}, {"date": "2026-01-09", "close": 0.18, "volume": 1757266.0}, {"date": "2026-01-12", "close": 0.175, "volume": 2282588.0}, {"date": "2026-01-13", "close": 0.16, "volume": 1182490.0}, {"date": "2026-01-14", "close": 0.17, "volume": 2863156.0}, {"date": "2026-01-15", "close": 0.185, "volume": 805439.0}, {"date": "2026-01-16", "close": 0.175, "volume": 1202577.0}, {"date": "2026-01-19", "close": 0.175, "volume": 1275109.0}, {"date": "2026-01-20", "close": 0.18, "volume": 3291204.0}, {"date": "2026-01-21", "close": 0.205, "volume": 3613249.0}, {"date": "2026-01-22", "close": 0.225, "volume": 3132256.0}, {"date": "2026-01-27", "close": 0.295, "volume": 14114726.0}, {"date": "2026-01-28", "close": 0.3, "volume": 3833235.0}, {"date": "2026-01-29", "close": 0.31, "volume": 4830741.0}, {"date": "2026-01-30", "close": 0.335, "volume": 7036373.0}, {"date": "2026-02-02", "close": 0.33, "volume": 2895725.0}, {"date": "2026-02-03", "close": 0.345, "volume": 4122883.0}, {"date": "2026-02-04", "close": 0.325, "volume": 5154005.0}, {"date": "2026-02-05", "close": 0.25, "volume": 7777088.0}, {"date": "2026-02-06", "close": 0.265, "volume": 5830423.0}, {"date": "2026-02-09", "close": 0.255, "volume": 11860191.0}, {"date": "2026-02-10", "close": 0.265, "volume": 4988438.0}, {"date": "2026-02-11", "close": 0.275, "volume": 11085052.0}, {"date": "2026-02-12", "close": 0.265, "volume": 6476143.0}, {"date": "2026-02-13", "close": 0.24, "volume": 8059386.0}, {"date": "2026-02-16", "close": 0.265, "volume": 4129599.0}, {"date": "2026-02-17", "close": 0.245, "volume": 3086582.0}, {"date": "2026-02-18", "close": 0.245, "volume": 3985394.0}, {"date": "2026-02-19", "close": 0.25, "volume": 3909010.0}, {"date": "2026-02-20", "close": 0.24, "volume": 7969216.0}, {"date": "2026-02-23", "close": 0.26, "volume": 4416367.0}, {"date": "2026-02-24", "close": 0.27, "volume": 5496059.0}, {"date": "2026-02-25", "close": 0.28, "volume": 6332146.0}, {"date": "2026-02-26", "close": 0.275, "volume": 1690781.0}, {"date": "2026-02-27", "close": 0.28, "volume": 3461748.0}, {"date": "2026-03-02", "close": 0.305, "volume": 6509889.0}, {"date": "2026-03-03", "close": 0.29, "volume": 4549661.0}, {"date": "2026-03-04", "close": 0.285, "volume": 4025276.0}, {"date": "2026-03-05", "close": 0.295, "volume": 1110195.0}, {"date": "2026-03-06", "close": 0.295, "volume": 907540.0}, {"date": "2026-03-09", "close": 0.255, "volume": 3585784.0}, {"date": "2026-03-10", "close": 0.28, "volume": 1147001.0}, {"date": "2026-03-11", "close": 0.29, "volume": 2489322.0}, {"date": "2026-03-12", "close": 0.265, "volume": 2537894.0}, {"date": "2026-03-13", "close": 0.26, "volume": 679081.0}, {"date": "2026-03-16", "close": 0.255, "volume": 1788748.0}, {"date": "2026-03-17", "close": 0.27, "volume": 704602.0}, {"date": "2026-03-18", "close": 0.275, "volume": 1789077.0}, {"date": "2026-03-19", "close": 0.255, "volume": 4348639.0}, {"date": "2026-03-20", "close": 0.255, "volume": 739917.0}, {"date": "2026-03-23", "close": 0.24, "volume": 5459113.0}, {"date": "2026-03-24", "close": 0.24, "volume": 3753410.0}, {"date": "2026-03-25", "close": 0.26, "volume": 2646663.0}, {"date": "2026-03-26", "close": 0.245, "volume": 1889110.0}, {"date": "2026-03-27", "close": 0.25, "volume": 1856139.0}, {"date": "2026-03-30", "close": 0.265, "volume": 820977.0}, {"date": "2026-03-31", "close": 0.275, "volume": 1321727.0}, {"date": "2026-04-01", "close": 0.27, "volume": 1707754.0}, {"date": "2026-04-02", "close": 0.25, "volume": 1056253.0}, {"date": "2026-04-07", "close": 0.27, "volume": 1946370.0}, {"date": "2026-04-08", "close": 0.275, "volume": 1565786.0}, {"date": "2026-04-09", "close": 0.265, "volume": 750077.0}, {"date": "2026-04-10", "close": 0.26, "volume": 540833.0}, {"date": "2026-04-13", "close": 0.26, "volume": 619945.0}, {"date": "2026-04-14", "close": 0.275, "volume": 1329648.0}, {"date": "2026-04-15", "close": 0.285, "volume": 1804395.0}, {"date": "2026-04-16", "close": 0.27, "volume": 764415.0}, {"date": "2026-04-17", "close": 0.275, "volume": 717590.0}, {"date": "2026-04-20", "close": 0.275, "volume": 667263.0}, {"date": "2026-04-21", "close": 0.295, "volume": 4615509.0}, {"date": "2026-04-22", "close": 0.295, "volume": 2399731.0}, {"date": "2026-04-23", "close": 0.29, "volume": 2490317.0}, {"date": "2026-04-24", "close": 0.265, "volume": 2164775.0}, {"date": "2026-04-27", "close": 0.265, "volume": 589008.0}, {"date": "2026-04-28", "close": 0.245, "volume": 2225087.0}, {"date": "2026-04-29", "close": 0.235, "volume": 4307888.0}, {"date": "2026-04-30", "close": 0.235, "volume": 1678097.0}, {"date": "2026-05-01", "close": 0.24, "volume": 1072258.0}, {"date": "2026-05-04", "close": 0.235, "volume": 1555422.0}, {"date": "2026-05-05", "close": 0.235, "volume": 375911.0}, {"date": "2026-05-06", "close": 0.235, "volume": 693108.0}, {"date": "2026-05-07", "close": 0.24, "volume": 911876.0}, {"date": "2026-05-08", "close": 0.24, "volume": 254663.0}, {"date": "2026-05-11", "close": 0.24, "volume": 185171.0}, {"date": "2026-05-12", "close": 0.24, "volume": 1087109.0}, {"date": "2026-05-13", "close": 0.26, "volume": 4190235.0}, {"date": "2026-05-14", "close": 0.245, "volume": 954018.0}, {"date": "2026-05-15", "close": 0.225, "volume": 2397212.0}, {"date": "2026-05-18", "close": 0.205, "volume": 1802176.0}, {"date": "2026-05-19", "close": 0.2, "volume": 828123.0}, {"date": "2026-05-20", "close": 0.205, "volume": 588083.0}, {"date": "2026-05-21", "close": 0.205, "volume": 742065.0}, {"date": "2026-05-22", "close": 0.195, "volume": 2818058.0}, {"date": "2026-05-25", "close": 0.2, "volume": 384793.0}, {"date": "2026-05-26", "close": 0.19, "volume": 1052975.0}, {"date": "2026-05-27", "close": 0.21, "volume": 747017.0}, {"date": "2026-05-28", "close": 0.195, "volume": 1527309.0}, {"date": "2026-05-29", "close": 0.21, "volume": 1070307.0}, {"date": "2026-06-01", "close": 0.2, "volume": 1528730.0}, {"date": "2026-06-02", "close": 0.2, "volume": 462744.0}, {"date": "2026-06-03", "close": 0.21, "volume": 1380162.0}, {"date": "2026-06-04", "close": 0.22, "volume": 604269.0}, {"date": "2026-06-05", "close": 0.22, "volume": 2629395.0}, {"date": "2026-06-09", "close": 0.21, "volume": 962584.0}, {"date": "2026-06-10", "close": 0.2, "volume": 643752.0}, {"date": "2026-06-11", "close": 0.2, "volume": 1824880.0}, {"date": "2026-06-12", "close": 0.21, "volume": 1119501.0}, {"date": "2026-06-15", "close": 0.225, "volume": 848758.0}, {"date": "2026-06-16", "close": 0.235, "volume": 1005109.0}, {"date": "2026-06-17", "close": 0.24, "volume": 696609.0}, {"date": "2026-06-18", "close": 0.215, "volume": 1423757.0}, {"date": "2026-06-19", "close": 0.215, "volume": 570636.0}, {"date": "2026-06-22", "close": 0.215, "volume": 830261.0}, {"date": "2026-06-23", "close": 0.2, "volume": 820699.0}, {"date": "2026-06-24", "close": 0.21, "volume": 655153.0}, {"date": "2026-06-25", "close": 0.215, "volume": 611842.0}, {"date": "2026-06-26", "close": 0.215, "volume": 2070770.0}, {"date": "2026-06-29", "close": 0.22, "volume": 321786.0}, {"date": "2026-06-30", "close": 0.23, "volume": 1970651.0}, {"date": "2026-07-01", "close": 0.23, "volume": 1134115.0}, {"date": "2026-07-02", "close": 0.225, "volume": 592615.0}, {"date": "2026-07-03", "close": 0.235, "volume": 1432497.0}, {"date": "2026-07-06", "close": 0.225, "volume": 576040.0}, {"date": "2026-07-07", "close": 0.23, "volume": 1197186.0}, {"date": "2026-07-08", "close": 0.23, "volume": 1085983.0}, {"date": "2026-07-09", "close": 0.225, "volume": 772181.0}, {"date": "2026-07-10", "close": 0.23, "volume": 620323.0}, {"date": "2026-07-13", "close": 0.225, "volume": 780035.0}, {"date": "2026-07-14", "close": 0.225, "volume": 1126882.0}, {"date": "2026-07-15", "close": 0.225, "volume": 1338922.0}, {"date": "2026-07-16", "close": 0.215, "volume": 1215244.0}, {"date": "2026-07-17", "close": 0.21, "volume": 633164.0}, {"date": "2026-07-20", "close": 0.205, "volume": 631132.0}, {"date": "2026-07-21", "close": 0.215, "volume": 339276.0}, {"date": "2026-07-22", "close": 0.22, "volume": 119597.0}, {"date": "2026-07-23", "close": 0.225, "volume": 18219.0}, {"date": "2026-07-24", "close": 0.215, "volume": 283613.0}, {"date": "2026-07-27", "close": 0.22, "volume": 250580.0}, {"date": "2026-07-28", "close": 0.215, "volume": 383532.0}, {"date": "2026-07-29", "close": 0.21, "volume": 289415.0}, {"date": "2026-07-30", "close": 0.215, "volume": 1061301.0}, {"date": "2026-07-31", "close": 0.215, "volume": 1070624.0}, {"date": "2026-08-03", "close": 0.2, "volume": 1234967.0}, {"date": "2026-08-04", "close": 0.205, "volume": 379774.0}, {"date": "2026-08-05", "close": 0.21, "volume": 1524348.0}, {"date": "2026-08-06", "close": 0.205, "volume": 939718.0}, {"date": "2026-08-07", "close": 0.205, "volume": 788679.0}, {"date": "2026-08-10", "close": 0.205, "volume": 1959051.0}, {"date": "2026-08-11", "close": 0.205, "volume": 452443.0}, {"date": "2026-08-12", "close": 0.215, "volume": 2139546.0}, {"date": "2026-08-13", "close": 0.205, "volume": 2299226.0}, {"date": "2026-08-14", "close": 0.21, "volume": 590978.0}, {"date": "2026-08-17", "close": 0.22, "volume": 1585615.0}, {"date": "2026-08-18", "close": 0.22, "volume": 648780.0}, {"date": "2026-08-19", "close": 0.22, "volume": 1232460.0}, {"date": "2026-08-20", "close": 0.24, "volume": 2777730.0}, {"date": "2026-08-21", "close": 0.235, "volume": 4744723.0}, {"date": "2026-08-24", "close": 0.255, "volume": 5994821.0}, {"date": "2026-08-25", "close": 0.275, "volume": 3919637.0}, {"date": "2026-08-26", "close": 0.275, "volume": 5623855.0}, {"date": "2026-08-27", "close": 0.275, "volume": 2532194.0}, {"date": "2026-08-28", "close": 0.28, "volume": 1693144.0}, {"date": "2026-08-31", "close": 0.305, "volume": 3132902.0}, {"date": "2026-09-01", "close": 0.275, "volume": 11128083.0}, {"date": "2026-09-02", "close": 0.285, "volume": 3071580.0}, {"date": "2026-09-03", "close": 0.305, "volume": 2703546.0}, {"date": "2026-09-04", "close": 0.31, "volume": 4940526.0}, {"date": "2026-09-07", "close": 0.325, "volume": 3199638.0}, {"date": "2026-09-08", "close": 0.345, "volume": 6404707.0}, {"date": "2026-09-09", "close": 0.38, "volume": 10148065.0}, {"date": "2026-09-10", "close": 0.37, "volume": 18773988.0}, {"date": "2026-09-11", "close": 0.39, "volume": 5430068.0}, {"date": "2026-09-14", "close": 0.39, "volume": 3894888.0}, {"date": "2026-09-15", "close": 0.38, "volume": 2531450.0}, {"date": "2026-09-16", "close": 0.395, "volume": 6818399.0}, {"date": "2026-09-17", "close": 0.385, "volume": 3031122.0}, {"date": "2026-09-18", "close": 0.385, "volume": 2903816.0}, {"date": "2026-09-22", "close": 0.325, "volume": 13721125.0}, {"date": "2026-09-23", "close": 0.29, "volume": 15972405.0}, {"date": "2026-09-24", "close": 0.3, "volume": 6451099.0}, {"date": "2026-09-25", "close": 0.285, "volume": 9064520.0}, {"date": "2026-09-28", "close": 0.255, "volume": 15160275.0}, {"date": "2026-09-29", "close": 0.245, "volume": 12080520.0}, {"date": "2026-09-30", "close": 0.255, "volume": 5797220.0}, {"date": "2026-10-01", "close": 0.255, "volume": 4383967.0}, {"date": "2026-10-02", "close": 0.245, "volume": 6322311.0}, {"date": "2026-10-05", "close": 0.245, "volume": 2140052.0}, {"date": "2026-10-06", "close": 0.245, "volume": 4910254.0}, {"date": "2026-10-07", "close": 0.235, "volume": 2322272.0}, {"date": "2026-10-08", "close": 0.215, "volume": 7397601.0}, {"date": "2026-10-09", "close": 0.22, "volume": 7159798.0}, {"date": "2026-10-12", "close": 0.22, "volume": 3949661.0}, {"date": "2026-10-13", "close": 0.21, "volume": 4634134.0}, {"date": "2026-10-14", "close": 0.21, "volume": 4601714.0}, {"date": "2026-10-15", "close": 0.195, "volume": 3488903.0}, {"date": "2026-10-16", "close": 0.2, "volume": 4775831.0}, {"date": "2026-10-19", "close": 0.2, "volume": 2311804.0}, {"date": "2026-10-20", "close": 0.2, "volume": 2575585.0}, {"date": "2026-10-21", "close": 0.2, "volume": 2230121.0}, {"date": "2026-10-22", "close": 0.2, "volume": 260939.0}, {"date": "2026-10-23", "close": 0.18, "volume": 8309291.0}, {"date": "2026-10-26", "close": 0.18, "volume": 2348878.0}, {"date": "2026-10-27", "close": 0.185, "volume": 4571462.0}, {"date": "2026-10-28", "close": 0.19, "volume": 2965500.0}, {"date": "2026-10-29", "close": 0.195, "volume": 3873311.0}, {"date": "2026-10-30", "close": 0.19, "volume": 1121195.0}, {"date": "2026-11-02", "close": 0.19, "volume": 3532169.0}], "refreshing": false}