{"ticker": "WTL", "overview": {"name": "WT Financial Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WTL", "has_prices": true, "as_of": "2026-09-07", "last": 0.17, "prev_close": 0.165, "change": 0.0050000000000000044, "change_pct": 0.030303030303030328, "session_volume": 100847.0, "vwap_5": 0.171356642561012, "vwap_20": 0.17397018998891625, "vwap_60": 0.15682617360072273, "vwap_250": 0.14352339949724413, "high_52w": 0.18, "low_52w": 0.12, "avg_volume_20": 108582.65, "sessions": 400, "market_cap": {"value": 54749727.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145974", "src": "ASX", "ticker": "WTL", "cik": "", "company": "WT Financial Group Limited", "company_raw": "WT Financial Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on WTL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145974", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48462}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Keith Robert Cullen", "notice_type": "3Y", "direct_shares": 36201845.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141915-2A1700528", "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": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/wtl", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-20", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-20", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-20", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-20", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-20", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-20", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/wtl", "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": "2024-07-23", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/wtl", "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": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/wtl", "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": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/wtl", "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": "2023-06-22", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-20", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-13", "source_url": "https://www.marketindex.com.au/asx/wtl", "needs_ocr": 0}], "directors": [{"name": "Keith Robert Cullen", "first_seen": "2026-09-29", "last_seen": "2026-09-29", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-07", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145872-2A1702896"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - WTL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143409-2A1701240"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice Cullen", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141915-2A1700528"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140706-2A1699822"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Corporate Governance Charter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140705-2A1699821"}], "performance": {"ticker": "WTL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-03-09", "close": 0.43, "volume": 635645.0}, {"date": "2015-03-10", "close": 0.4, "volume": 238445.0}, {"date": "2015-03-11", "close": 0.415, "volume": 84501.0}, {"date": "2015-03-12", "close": 0.425, "volume": 62900.0}, {"date": "2015-03-13", "close": 0.445, "volume": 129965.0}, {"date": "2015-03-16", "close": 0.485, "volume": 187935.0}, {"date": "2015-03-17", "close": 0.5, "volume": 65859.0}, {"date": "2015-03-18", "close": 0.46, "volume": 202562.0}, {"date": "2015-03-19", "close": 0.44, "volume": 189904.0}, {"date": "2015-03-20", "close": 0.455, "volume": 10000.0}, {"date": "2015-03-23", "close": 0.48, "volume": 173010.0}, {"date": "2015-03-24", "close": 0.48, "volume": 16782.0}, {"date": "2015-03-25", "close": 0.48, "volume": 30400.0}, {"date": "2015-03-26", "close": 0.48, "volume": 127000.0}, {"date": "2015-03-27", "close": 0.48, "volume": 37500.0}, {"date": "2015-03-30", "close": 0.48, "volume": 2362.0}, {"date": "2015-03-31", "close": 0.475, "volume": 178250.0}, {"date": "2015-04-02", "close": 0.475, "volume": 6283.0}, {"date": "2015-04-09", "close": 0.475, "volume": 1054.0}, {"date": "2015-04-15", "close": 0.44, "volume": 68800.0}, {"date": "2015-04-16", "close": 0.44, "volume": 28500.0}, {"date": "2015-04-17", "close": 0.44, "volume": 51560.0}, {"date": "2015-04-20", "close": 0.43, "volume": 5493.0}, {"date": "2015-04-21", "close": 0.42, "volume": 62064.0}, {"date": "2015-04-22", "close": 0.42, "volume": 10000.0}, {"date": "2015-04-23", "close": 0.43, "volume": 128303.0}, {"date": "2015-04-24", "close": 0.43, "volume": 50000.0}, {"date": "2015-04-27", "close": 0.39, "volume": 10000.0}, {"date": "2015-04-28", "close": 0.4, "volume": 4000.0}, {"date": "2015-04-29", "close": 0.4, "volume": 7000.0}, {"date": "2015-04-30", "close": 0.41, "volume": 10309.0}, {"date": "2015-05-01", "close": 0.42, "volume": 15613.0}, {"date": "2015-05-04", "close": 0.41, "volume": 15000.0}, {"date": "2015-05-05", "close": 0.42, "volume": 58000.0}, {"date": "2015-05-07", "close": 0.42, "volume": 20691.0}, {"date": "2015-05-08", "close": 0.4, "volume": 17000.0}, {"date": "2015-05-13", "close": 0.4, "volume": 3771.0}, {"date": "2015-05-15", "close": 0.405, "volume": 1000.0}, {"date": "2015-05-18", "close": 0.41, "volume": 149855.0}, {"date": "2015-05-19", "close": 0.45, "volume": 590000.0}, {"date": "2015-05-20", "close": 0.48, "volume": 225000.0}, {"date": "2015-05-21", "close": 0.49, "volume": 59745.0}, {"date": "2015-05-22", "close": 0.49, "volume": 39050.0}, {"date": "2015-05-25", "close": 0.47, "volume": 12000.0}, {"date": "2015-05-26", "close": 0.47, "volume": 30000.0}, {"date": "2015-05-27", "close": 0.45, "volume": 135000.0}, {"date": "2015-05-29", "close": 0.43, "volume": 6000.0}, {"date": "2015-06-01", "close": 0.45, "volume": 728.0}, {"date": "2015-06-05", "close": 0.42, "volume": 23604.0}, {"date": "2015-06-09", "close": 0.41, "volume": 20200.0}, {"date": "2015-06-10", "close": 0.4, "volume": 20000.0}, {"date": "2015-06-12", "close": 0.405, "volume": 33746.0}, {"date": "2015-06-15", "close": 0.38, "volume": 71029.0}, {"date": "2015-06-16", "close": 0.37, "volume": 83041.0}, {"date": "2015-06-17", "close": 0.4, "volume": 5071.0}, {"date": "2015-06-18", "close": 0.42, "volume": 28389.0}, {"date": "2015-06-23", "close": 0.42, "volume": 12240.0}, {"date": "2015-06-30", "close": 0.39, "volume": 48240.0}, {"date": "2015-07-03", "close": 0.39, "volume": 12000.0}, {"date": "2015-07-08", "close": 0.365, "volume": 100000.0}, {"date": "2015-07-09", "close": 0.33, "volume": 20667.0}, {"date": "2015-07-14", "close": 0.335, "volume": 6001.0}, {"date": "2015-07-16", "close": 0.35, "volume": 4199.0}, {"date": "2015-07-20", "close": 0.34, "volume": 17150.0}, {"date": "2015-07-22", "close": 0.34, "volume": 50000.0}, {"date": "2015-07-24", "close": 0.34, "volume": 7000.0}, {"date": "2015-07-29", "close": 0.38, "volume": 1602.0}, {"date": "2015-08-05", "close": 0.375, "volume": 98880.0}, {"date": "2015-08-06", "close": 0.375, "volume": 3669.0}, {"date": "2015-08-10", "close": 0.375, "volume": 37701.0}, {"date": "2015-08-11", "close": 0.36, "volume": 1200.0}, {"date": "2015-08-12", "close": 0.36, "volume": 3000.0}, {"date": "2015-08-13", "close": 0.35, "volume": 15000.0}, {"date": "2015-08-31", "close": 0.4, "volume": 78500.0}, {"date": "2015-09-01", "close": 0.36, "volume": 130000.0}, {"date": "2015-09-02", "close": 0.36, "volume": 6000.0}, {"date": "2015-09-04", "close": 0.375, "volume": 5293.0}, {"date": "2015-09-07", "close": 0.36, "volume": 4000.0}, {"date": "2015-09-08", "close": 0.34, "volume": 5444.0}, {"date": "2015-09-09", "close": 0.34, "volume": 54197.0}, {"date": "2015-09-10", "close": 0.34, "volume": 49257.0}, {"date": "2015-09-14", "close": 0.34, "volume": 9500.0}, {"date": "2015-09-15", "close": 0.33, "volume": 42965.0}, {"date": "2015-09-22", "close": 0.32, "volume": 29907.0}, {"date": "2015-09-24", "close": 0.32, "volume": 1200.0}, {"date": "2015-09-28", "close": 0.35, "volume": 408500.0}, {"date": "2015-09-29", "close": 0.35, "volume": 377736.0}, {"date": "2015-09-30", "close": 0.35, "volume": 236000.0}, {"date": "2015-10-01", "close": 0.35, "volume": 52000.0}, {"date": "2015-10-02", "close": 0.35, "volume": 87343.0}, {"date": "2015-10-05", "close": 0.37, "volume": 107883.0}, {"date": "2015-10-06", "close": 0.35, "volume": 120000.0}, {"date": "2015-10-07", "close": 0.36, "volume": 1917502.0}, {"date": "2015-10-09", "close": 0.4, "volume": 3000.0}, {"date": "2015-10-12", "close": 0.41, "volume": 80000.0}, {"date": "2015-10-13", "close": 0.36, "volume": 163291.0}, {"date": "2015-10-14", "close": 0.36, "volume": 109486.0}, {"date": "2015-10-15", "close": 0.35, "volume": 115814.0}, {"date": "2015-10-16", "close": 0.35, "volume": 472365.0}, {"date": "2015-10-20", "close": 0.36, "volume": 70833.0}, {"date": "2015-10-21", "close": 0.36, "volume": 205010.0}, {"date": "2015-10-22", "close": 0.355, "volume": 97814.0}, {"date": "2015-10-23", "close": 0.37, "volume": 194662.0}, {"date": "2015-10-26", "close": 0.37, "volume": 235999.0}, {"date": "2015-10-27", "close": 0.36, "volume": 40000.0}, {"date": "2015-10-28", "close": 0.36, "volume": 37000.0}, {"date": "2015-10-30", "close": 0.36, "volume": 27888.0}, {"date": "2015-11-02", "close": 0.36, "volume": 2777.0}, {"date": "2015-11-03", "close": 0.35, "volume": 10000.0}, {"date": "2015-11-04", "close": 0.34, "volume": 25000.0}, {"date": "2015-11-09", "close": 0.32, "volume": 20000.0}, {"date": "2015-11-10", "close": 0.34, "volume": 2000.0}, {"date": "2015-11-11", "close": 0.345, "volume": 500.0}, {"date": "2015-11-16", "close": 0.345, "volume": 2500.0}, {"date": "2015-11-17", "close": 0.35, "volume": 110361.0}, {"date": "2015-11-19", "close": 0.35, "volume": 57005.0}, {"date": "2015-11-20", "close": 0.35, "volume": 78000.0}, {"date": "2015-11-23", "close": 0.34, "volume": 64821.0}, {"date": "2015-11-24", "close": 0.32, "volume": 27577.0}, {"date": "2015-11-25", "close": 0.33, "volume": 62000.0}, {"date": "2015-11-26", "close": 0.33, "volume": 15000.0}, {"date": "2015-11-27", "close": 0.34, "volume": 8260.0}, {"date": "2015-12-01", "close": 0.34, "volume": 65000.0}, {"date": "2015-12-03", "close": 0.335, "volume": 8000.0}, {"date": "2015-12-04", "close": 0.31, "volume": 41414.0}, {"date": "2015-12-07", "close": 0.32, "volume": 72587.0}, {"date": "2015-12-08", "close": 0.3, "volume": 17250.0}, {"date": "2015-12-09", "close": 0.31, "volume": 50000.0}, {"date": "2015-12-14", "close": 0.32, "volume": 18375.0}, {"date": "2015-12-15", "close": 0.31, "volume": 5000.0}, {"date": "2015-12-17", "close": 0.305, "volume": 31393.0}, {"date": "2015-12-22", "close": 0.295, "volume": 110750.0}, {"date": "2015-12-23", "close": 0.29, "volume": 46000.0}, {"date": "2015-12-24", "close": 0.305, "volume": 21750.0}, {"date": "2015-12-29", "close": 0.305, "volume": 35000.0}, {"date": "2015-12-30", "close": 0.29, "volume": 73000.0}, {"date": "2016-01-05", "close": 0.3, "volume": 10000.0}, {"date": "2016-01-07", "close": 0.26, "volume": 111078.0}, {"date": "2016-01-08", "close": 0.26, "volume": 36828.0}, {"date": "2016-01-11", "close": 0.3, "volume": 46228.0}, {"date": "2016-01-12", "close": 0.27, "volume": 27864.0}, {"date": "2016-01-13", "close": 0.26, "volume": 8789.0}, {"date": "2016-01-18", "close": 0.27, "volume": 55000.0}, {"date": "2016-01-19", "close": 0.3, "volume": 158499.0}, {"date": "2016-01-20", "close": 0.27, "volume": 9498.0}, {"date": "2016-01-22", "close": 0.275, "volume": 502.0}, {"date": "2016-01-25", "close": 0.3, "volume": 40000.0}, {"date": "2016-01-28", "close": 0.32, "volume": 6998.0}, {"date": "2016-02-01", "close": 0.3, "volume": 50000.0}, {"date": "2016-02-02", "close": 0.3, "volume": 50000.0}, {"date": "2016-02-08", "close": 0.3, "volume": 15000.0}, {"date": "2016-02-09", "close": 0.28, "volume": 45000.0}, {"date": "2016-02-12", "close": 0.28, "volume": 21651.0}, {"date": "2016-02-19", "close": 0.28, "volume": 60000.0}, {"date": "2016-02-22", "close": 0.26, "volume": 15000.0}, {"date": "2016-02-25", "close": 0.265, "volume": 35000.0}, {"date": "2016-02-29", "close": 0.26, "volume": 180000.0}, {"date": "2016-03-01", "close": 0.26, "volume": 1502.0}, {"date": "2016-03-02", "close": 0.24, "volume": 55000.0}, {"date": "2016-03-04", "close": 0.285, "volume": 75890.0}, {"date": "2016-03-08", "close": 0.285, "volume": 158252.0}, {"date": "2016-03-09", "close": 0.285, "volume": 4000.0}, {"date": "2016-03-10", "close": 0.26, "volume": 80000.0}, {"date": "2016-03-11", "close": 0.255, "volume": 104000.0}, {"date": "2016-03-15", "close": 0.255, "volume": 40000.0}, {"date": "2016-03-17", "close": 0.24, "volume": 30647.0}, {"date": "2016-03-18", "close": 0.235, "volume": 29806.0}, {"date": "2016-03-21", "close": 0.22, "volume": 977080.0}, {"date": "2016-03-22", "close": 0.23, "volume": 51353.0}, {"date": "2016-03-23", "close": 0.25, "volume": 7500.0}, {"date": "2016-03-24", "close": 0.27, "volume": 125147.0}, {"date": "2016-03-29", "close": 0.27, "volume": 18119.0}, {"date": "2016-03-30", "close": 0.26, "volume": 2100.0}, {"date": "2016-03-31", "close": 0.27, "volume": 13000.0}, {"date": "2016-04-06", "close": 0.27, "volume": 3881.0}, {"date": "2016-04-07", "close": 0.275, "volume": 19119.0}, {"date": "2016-04-08", "close": 0.275, "volume": 31157.0}, {"date": "2016-04-12", "close": 0.275, "volume": 3843.0}, {"date": "2016-04-15", "close": 0.23, "volume": 220959.0}, {"date": "2016-04-18", "close": 0.2, "volume": 360259.0}, {"date": "2016-04-19", "close": 0.245, "volume": 181202.0}, {"date": "2016-04-20", "close": 0.225, "volume": 24282.0}, {"date": "2016-04-21", "close": 0.2, "volume": 292500.0}, {"date": "2016-04-22", "close": 0.19, "volume": 399796.0}, {"date": "2016-04-26", "close": 0.185, "volume": 326603.0}, {"date": "2016-04-27", "close": 0.195, "volume": 196658.0}, {"date": "2016-05-02", "close": 0.18, "volume": 142464.0}, {"date": "2016-05-04", "close": 0.17, "volume": 114000.0}, {"date": "2016-05-05", "close": 0.165, "volume": 21189.0}, {"date": "2016-05-11", "close": 0.17, "volume": 70000.0}, {"date": "2016-05-12", "close": 0.17, "volume": 2500.0}, {"date": "2016-05-13", "close": 0.175, "volume": 45571.0}, {"date": "2016-05-16", "close": 0.17, "volume": 144680.0}, {"date": "2016-05-17", "close": 0.18, "volume": 30472.0}, {"date": "2016-05-18", "close": 0.185, "volume": 7443.0}, {"date": "2016-05-23", "close": 0.19, "volume": 5914.0}, {"date": "2016-05-24", "close": 0.2, "volume": 25585.0}, {"date": "2016-05-26", "close": 0.21, "volume": 51409.0}, {"date": "2016-05-27", "close": 0.2, "volume": 208095.0}, {"date": "2016-06-01", "close": 0.2, "volume": 62825.0}, {"date": "2016-06-02", "close": 0.19, "volume": 30714.0}, {"date": "2016-06-03", "close": 0.21, "volume": 71000.0}, {"date": "2016-06-06", "close": 0.2, "volume": 29000.0}, {"date": "2016-06-07", "close": 0.21, "volume": 46502.0}, {"date": "2016-06-08", "close": 0.18, "volume": 128900.0}, {"date": "2016-06-10", "close": 0.165, "volume": 13000.0}, {"date": "2016-06-21", "close": 0.16, "volume": 50000.0}, {"date": "2016-06-27", "close": 0.2, "volume": 47500.0}, {"date": "2016-06-28", "close": 0.19, "volume": 46398.0}, {"date": "2016-06-29", "close": 0.18, "volume": 7685.0}, {"date": "2016-06-30", "close": 0.2, "volume": 50775.0}, {"date": "2016-07-04", "close": 0.2, "volume": 131321.0}, {"date": "2016-07-05", "close": 0.195, "volume": 128659.0}, {"date": "2016-07-08", "close": 0.215, "volume": 135000.0}, {"date": "2016-07-11", "close": 0.19, "volume": 143045.0}, {"date": "2016-07-12", "close": 0.19, "volume": 7000.0}, {"date": "2016-07-14", "close": 0.21, "volume": 40000.0}, {"date": "2016-07-15", "close": 0.21, "volume": 5000.0}, {"date": "2016-07-18", "close": 0.19, "volume": 63000.0}, {"date": "2016-07-19", "close": 0.2, "volume": 6500.0}, {"date": "2016-07-20", "close": 0.2, "volume": 11684.0}, {"date": "2016-07-21", "close": 0.195, "volume": 196589.0}, {"date": "2016-07-22", "close": 0.2, "volume": 191925.0}, {"date": "2016-07-25", "close": 0.195, "volume": 67000.0}, {"date": "2016-07-26", "close": 0.21, "volume": 50000.0}, {"date": "2016-07-29", "close": 0.23, "volume": 170000.0}, {"date": "2016-08-01", "close": 0.22, "volume": 33893.0}, {"date": "2016-08-02", "close": 0.215, "volume": 22410.0}, {"date": "2016-08-04", "close": 0.215, "volume": 27784.0}, {"date": "2016-08-05", "close": 0.215, "volume": 22000.0}, {"date": "2016-08-09", "close": 0.23, "volume": 96000.0}, {"date": "2016-08-15", "close": 0.245, "volume": 27697.0}, {"date": "2016-08-17", "close": 0.205, "volume": 170000.0}, {"date": "2016-08-22", "close": 0.205, "volume": 35000.0}, {"date": "2016-08-25", "close": 0.2, "volume": 100000.0}, {"date": "2016-08-26", "close": 0.2, "volume": 100000.0}, {"date": "2016-08-29", "close": 0.24, "volume": 80000.0}, {"date": "2016-08-30", "close": 0.2, "volume": 280292.0}, {"date": "2016-08-31", "close": 0.19, "volume": 273418.0}, {"date": "2016-09-01", "close": 0.185, "volume": 244000.0}, {"date": "2016-09-05", "close": 0.21, "volume": 125000.0}, {"date": "2016-09-07", "close": 0.21, "volume": 93500.0}, {"date": "2016-09-09", "close": 0.21, "volume": 15000.0}, {"date": "2016-09-12", "close": 0.21, "volume": 103000.0}, {"date": "2016-09-15", "close": 0.215, "volume": 105292.0}, {"date": "2016-09-16", "close": 0.215, "volume": 152000.0}, {"date": "2016-09-19", "close": 0.21, "volume": 100000.0}, {"date": "2016-09-20", "close": 0.21, "volume": 9999.0}, {"date": "2016-09-21", "close": 0.21, "volume": 3500.0}, {"date": "2016-09-23", "close": 0.21, "volume": 183079.0}, {"date": "2016-09-26", "close": 0.2, "volume": 1137.0}, {"date": "2016-09-28", "close": 0.205, "volume": 2500.0}, {"date": "2016-09-29", "close": 0.21, "volume": 27395.0}, {"date": "2016-10-03", "close": 0.21, "volume": 11000.0}, {"date": "2016-10-06", "close": 0.2, "volume": 512000.0}, {"date": "2016-10-11", "close": 0.2, "volume": 111000.0}, {"date": "2016-10-12", "close": 0.205, "volume": 50000.0}, {"date": "2016-10-13", "close": 0.21, "volume": 7000.0}, {"date": "2016-10-14", "close": 0.205, "volume": 95500.0}, {"date": "2016-10-17", "close": 0.2, "volume": 60000.0}, {"date": "2016-10-20", "close": 0.21, "volume": 50000.0}, {"date": "2016-10-21", "close": 0.205, "volume": 240000.0}, {"date": "2016-10-25", "close": 0.215, "volume": 20950.0}, {"date": "2016-10-26", "close": 0.205, "volume": 42763.0}, {"date": "2016-10-27", "close": 0.2, "volume": 196579.0}, {"date": "2016-10-28", "close": 0.21, "volume": 30000.0}, {"date": "2016-10-31", "close": 0.21, "volume": 501958.0}, {"date": "2016-11-01", "close": 0.21, "volume": 450000.0}, {"date": "2016-11-03", "close": 0.2, "volume": 95000.0}, {"date": "2016-11-08", "close": 0.21, "volume": 79000.0}, {"date": "2016-11-10", "close": 0.21, "volume": 16050.0}, {"date": "2016-11-11", "close": 0.21, "volume": 11000.0}, {"date": "2016-11-17", "close": 0.2, "volume": 13359.0}, {"date": "2016-11-22", "close": 0.21, "volume": 75000.0}, {"date": "2016-11-28", "close": 0.195, "volume": 15000.0}, {"date": "2016-12-01", "close": 0.195, "volume": 27000.0}, {"date": "2016-12-02", "close": 0.195, "volume": 29000.0}, {"date": "2016-12-05", "close": 0.21, "volume": 31598.0}, {"date": "2016-12-06", "close": 0.19, "volume": 250000.0}, {"date": "2016-12-12", "close": 0.195, "volume": 356540.0}, {"date": "2016-12-13", "close": 0.21, "volume": 322606.0}, {"date": "2016-12-14", "close": 0.215, "volume": 59180.0}, {"date": "2016-12-15", "close": 0.195, "volume": 240000.0}, {"date": "2016-12-19", "close": 0.195, "volume": 214284.0}, {"date": "2016-12-20", "close": 0.205, "volume": 70600.0}, {"date": "2016-12-21", "close": 0.205, "volume": 101042.0}, {"date": "2016-12-22", "close": 0.21, "volume": 50810.0}, {"date": "2016-12-23", "close": 0.215, "volume": 73190.0}, {"date": "2016-12-29", "close": 0.215, "volume": 33813.0}, {"date": "2016-12-30", "close": 0.215, "volume": 8000.0}, {"date": "2017-01-03", "close": 0.215, "volume": 15000.0}, {"date": "2017-01-04", "close": 0.215, "volume": 8389.0}, {"date": "2017-01-05", "close": 0.225, "volume": 5304.0}, {"date": "2017-01-06", "close": 0.23, "volume": 4500.0}, {"date": "2017-01-09", "close": 0.25, "volume": 30000.0}, {"date": "2017-01-10", "close": 0.25, "volume": 59800.0}, {"date": "2017-01-11", "close": 0.25, "volume": 58437.0}, {"date": "2017-01-12", "close": 0.26, "volume": 24759.0}, {"date": "2017-01-13", "close": 0.26, "volume": 10000.0}, {"date": "2017-01-16", "close": 0.26, "volume": 43857.0}, {"date": "2017-01-17", "close": 0.26, "volume": 5440.0}, {"date": "2017-01-18", "close": 0.265, "volume": 19560.0}, {"date": "2017-01-19", "close": 0.265, "volume": 59000.0}, {"date": "2017-01-20", "close": 0.26, "volume": 30140.0}, {"date": "2017-01-24", "close": 0.25, "volume": 78500.0}, {"date": "2017-01-25", "close": 0.25, "volume": 55000.0}, {"date": "2017-01-30", "close": 0.215, "volume": 145000.0}, {"date": "2017-01-31", "close": 0.2, "volume": 380000.0}, {"date": "2017-02-01", "close": 0.2, "volume": 48503.0}, {"date": "2017-02-10", "close": 0.215, "volume": 17864.0}, {"date": "2017-02-15", "close": 0.21, "volume": 55387.0}, {"date": "2017-02-20", "close": 0.21, "volume": 27949.0}, {"date": "2017-02-21", "close": 0.21, "volume": 42051.0}, {"date": "2017-02-22", "close": 0.21, "volume": 11366.0}, {"date": "2017-02-23", "close": 0.23, "volume": 30000.0}, {"date": "2017-03-01", "close": 0.23, "volume": 53120.0}, {"date": "2017-03-02", "close": 0.22, "volume": 50000.0}, {"date": "2017-03-03", "close": 0.24, "volume": 16700.0}, {"date": "2017-03-06", "close": 0.24, "volume": 46600.0}, {"date": "2017-03-07", "close": 0.24, "volume": 580.0}, {"date": "2017-03-09", "close": 0.25, "volume": 15000.0}, {"date": "2017-03-10", "close": 0.25, "volume": 8000.0}, {"date": "2017-03-16", "close": 0.24, "volume": 11530.0}, {"date": "2017-03-17", "close": 0.225, "volume": 50000.0}, {"date": "2017-03-21", "close": 0.22, "volume": 45001.0}, {"date": "2017-03-28", "close": 0.22, "volume": 10000.0}, {"date": "2017-03-30", "close": 0.245, "volume": 11388.0}, {"date": "2017-03-31", "close": 0.24, "volume": 1486.0}, {"date": "2017-04-03", "close": 0.24, "volume": 40000.0}, {"date": "2017-04-05", "close": 0.2, "volume": 75000.0}, {"date": "2017-04-07", "close": 0.225, "volume": 18172.0}, {"date": "2017-04-10", "close": 0.205, "volume": 5000.0}, {"date": "2017-04-11", "close": 0.21, "volume": 222.0}, {"date": "2017-04-12", "close": 0.22, "volume": 24778.0}, {"date": "2017-04-21", "close": 0.22, "volume": 10000.0}, {"date": "2017-05-01", "close": 0.195, "volume": 568244.0}, {"date": "2017-05-08", "close": 0.2, "volume": 20000.0}, {"date": "2017-05-11", "close": 0.2, "volume": 20000.0}, {"date": "2017-05-26", "close": 0.2, "volume": 7000.0}, {"date": "2017-05-31", "close": 0.205, "volume": 27348.0}, {"date": "2017-06-01", "close": 0.2, "volume": 18950.0}, {"date": "2017-06-07", "close": 0.185, "volume": 37990.0}, {"date": "2017-06-13", "close": 0.205, "volume": 20000.0}, {"date": "2017-06-14", "close": 0.2, "volume": 20000.0}, {"date": "2017-06-15", "close": 0.2, "volume": 26778.0}, {"date": "2017-06-16", "close": 0.19, "volume": 2100.0}, {"date": "2017-06-19", "close": 0.2, "volume": 5900.0}, {"date": "2017-06-20", "close": 0.19, "volume": 7322.0}, {"date": "2017-06-26", "close": 0.2, "volume": 4500.0}, {"date": "2017-06-27", "close": 0.19, "volume": 43519.0}, {"date": "2017-06-29", "close": 0.19, "volume": 6000.0}, {"date": "2017-06-30", "close": 0.195, "volume": 5000.0}, {"date": "2017-07-03", "close": 0.195, "volume": 4500.0}, {"date": "2017-07-07", "close": 0.25, "volume": 5000.0}, {"date": "2017-07-10", "close": 0.25, "volume": 18000.0}, {"date": "2017-07-11", "close": 0.25, "volume": 19000.0}, {"date": "2017-07-18", "close": 0.22, "volume": 808.0}, {"date": "2017-07-21", "close": 0.22, "volume": 10244.0}, {"date": "2017-08-04", "close": 0.22, "volume": 120000.0}, {"date": "2017-08-07", "close": 0.22, "volume": 51069.0}, {"date": "2017-08-08", "close": 0.26, "volume": 86688.0}, {"date": "2017-08-29", "close": 0.25, "volume": 40000.0}, {"date": "2017-09-01", "close": 0.2, "volume": 231156.0}, {"date": "2017-09-08", "close": 0.2, "volume": 110000.0}, {"date": "2017-09-11", "close": 0.2, "volume": 8975.0}, {"date": "2017-09-12", "close": 0.2, "volume": 300000.0}, {"date": "2017-09-13", "close": 0.2, "volume": 12900.0}, {"date": "2017-09-14", "close": 0.2, "volume": 269196.0}, {"date": "2017-09-15", "close": 0.2, "volume": 40900.0}, {"date": "2017-09-19", "close": 0.2, "volume": 145951.0}, {"date": "2017-09-20", "close": 0.2, "volume": 200000.0}, {"date": "2017-09-27", "close": 0.2, "volume": 4000.0}, {"date": "2017-10-05", "close": 0.195, "volume": 50000.0}, {"date": "2017-10-10", "close": 0.21, "volume": 2430.0}, {"date": "2017-10-18", "close": 0.195, "volume": 23700.0}, {"date": "2017-10-19", "close": 0.195, "volume": 1151000.0}, {"date": "2017-10-20", "close": 0.185, "volume": 251750.0}, {"date": "2017-10-23", "close": 0.18, "volume": 58395.0}, {"date": "2017-10-24", "close": 0.18, "volume": 10000.0}, {"date": "2017-10-25", "close": 0.17, "volume": 30309.0}, {"date": "2017-10-30", "close": 0.15, "volume": 285260.0}, {"date": "2017-11-01", "close": 0.16, "volume": 10000.0}, {"date": "2017-11-02", "close": 0.14, "volume": 233971.0}, {"date": "2017-11-03", "close": 0.13, "volume": 20000.0}, {"date": "2017-11-06", "close": 0.14, "volume": 42425.0}, {"date": "2017-11-07", "close": 0.12, "volume": 245087.0}, {"date": "2017-11-08", "close": 0.12, "volume": 154450.0}, {"date": "2017-11-09", "close": 0.115, "volume": 50000.0}, {"date": "2017-11-14", "close": 0.11, "volume": 539053.0}, {"date": "2017-11-15", "close": 0.105, "volume": 269397.0}, {"date": "2017-11-16", "close": 0.105, "volume": 60000.0}, {"date": "2017-11-17", "close": 0.105, "volume": 18746.0}, {"date": "2017-11-22", "close": 0.115, "volume": 208333.0}, {"date": "2017-11-23", "close": 0.11, "volume": 80000.0}, {"date": "2017-11-24", "close": 0.105, "volume": 20000.0}, {"date": "2017-11-29", "close": 0.11, "volume": 7150.0}, {"date": "2017-12-05", "close": 0.11, "volume": 575072.0}, {"date": "2017-12-06", "close": 0.105, "volume": 6000.0}, {"date": "2017-12-14", "close": 0.12, "volume": 4762.0}, {"date": "2017-12-18", "close": 0.12, "volume": 290600.0}, {"date": "2017-12-19", "close": 0.12, "volume": 7500.0}, {"date": "2017-12-22", "close": 0.115, "volume": 53000.0}, {"date": "2018-01-02", "close": 0.11, "volume": 244782.0}, {"date": "2018-01-04", "close": 0.105, "volume": 622000.0}, {"date": "2018-01-08", "close": 0.105, "volume": 60000.0}, {"date": "2018-01-09", "close": 0.105, "volume": 1952.0}, {"date": "2018-01-10", "close": 0.1, "volume": 134765.0}, {"date": "2018-01-16", "close": 0.1, "volume": 21995.0}, {"date": "2018-01-23", "close": 0.095, "volume": 431028.0}, {"date": "2018-01-25", "close": 0.095, "volume": 157158.0}, {"date": "2018-01-29", "close": 0.093, "volume": 15000.0}, {"date": "2018-01-30", "close": 0.096, "volume": 75842.0}, {"date": "2018-02-06", "close": 0.096, "volume": 128000.0}, {"date": "2018-02-08", "close": 0.089, "volume": 60603.0}, {"date": "2018-02-09", "close": 0.088, "volume": 10000.0}, {"date": "2018-02-14", "close": 0.09, "volume": 28750.0}, {"date": "2018-02-16", "close": 0.09, "volume": 25000.0}, {"date": "2018-02-20", "close": 0.09, "volume": 9720.0}, {"date": "2018-02-26", "close": 0.1, "volume": 93234.0}, {"date": "2018-03-01", "close": 0.1, "volume": 80000.0}, {"date": "2018-03-02", "close": 0.1, "volume": 64932.0}, {"date": "2018-03-05", "close": 0.1, "volume": 21500.0}, {"date": "2018-03-06", "close": 0.095, "volume": 128500.0}, {"date": "2018-03-12", "close": 0.095, "volume": 39588.0}, {"date": "2018-03-21", "close": 0.1, "volume": 10000.0}, {"date": "2018-03-28", "close": 0.095, "volume": 10000.0}, {"date": "2018-04-03", "close": 0.095, "volume": 108579.0}, {"date": "2018-04-05", "close": 0.095, "volume": 45027.0}, {"date": "2018-04-09", "close": 0.095, "volume": 287578.0}, {"date": "2018-04-11", "close": 0.095, "volume": 71000.0}, {"date": "2018-04-13", "close": 0.095, "volume": 30500.0}, {"date": "2018-04-17", "close": 0.091, "volume": 5000.0}, {"date": "2018-04-24", "close": 0.095, "volume": 123068.0}, {"date": "2018-04-26", "close": 0.095, "volume": 7300.0}, {"date": "2018-05-02", "close": 0.09, "volume": 54000.0}, {"date": "2018-05-16", "close": 0.086, "volume": 479339.0}, {"date": "2018-05-21", "close": 0.086, "volume": 55411.0}, {"date": "2018-05-22", "close": 0.086, "volume": 3300.0}, {"date": "2018-05-23", "close": 0.087, "volume": 10000.0}, {"date": "2018-05-24", "close": 0.086, "volume": 257389.0}, {"date": "2018-06-06", "close": 0.081, "volume": 37800.0}, {"date": "2018-06-08", "close": 0.086, "volume": 173592.0}, {"date": "2018-06-14", "close": 0.092, "volume": 17500.0}, {"date": "2018-06-20", "close": 0.092, "volume": 280100.0}, {"date": "2018-06-25", "close": 0.094, "volume": 58393.0}, {"date": "2018-06-26", "close": 0.09, "volume": 5019.0}, {"date": "2018-06-27", "close": 0.09, "volume": 17037.0}, {"date": "2018-08-01", "close": 0.075, "volume": 6667.0}, {"date": "2018-08-03", "close": 0.075, "volume": 17965.0}, {"date": "2018-08-06", "close": 0.075, "volume": 286.0}, {"date": "2018-08-07", "close": 0.077, "volume": 78983.0}, {"date": "2018-08-10", "close": 0.06, "volume": 248650.0}, {"date": "2018-08-14", "close": 0.054, "volume": 33000.0}, {"date": "2018-08-16", "close": 0.054, "volume": 10000.0}, {"date": "2018-08-17", "close": 0.05, "volume": 110000.0}, {"date": "2018-08-28", "close": 0.05, "volume": 50000.0}, {"date": "2018-09-03", "close": 0.05, "volume": 514701.0}, {"date": "2018-09-07", "close": 0.05, "volume": 20000.0}, {"date": "2018-09-13", "close": 0.049, "volume": 11591.0}, {"date": "2018-09-14", "close": 0.042, "volume": 12400.0}, {"date": "2018-09-20", "close": 0.038, "volume": 18639.0}, {"date": "2018-09-21", "close": 0.037, "volume": 69704.0}, {"date": "2018-09-25", "close": 0.03, "volume": 16680.0}, {"date": "2018-09-26", "close": 0.03, "volume": 8344.0}, {"date": "2018-10-18", "close": 0.04, "volume": 9898.0}, {"date": "2018-10-25", "close": 0.041, "volume": 377.0}, {"date": "2018-11-28", "close": 0.041, "volume": 7966.0}, {"date": "2019-03-18", "close": 0.03, "volume": 16000.0}, {"date": "2019-03-22", "close": 0.032, "volume": 20000.0}, {"date": "2019-03-27", "close": 0.036, "volume": 35042.0}, {"date": "2019-04-04", "close": 0.036, "volume": 4237.0}, {"date": "2019-04-15", "close": 0.03, "volume": 10000.0}, {"date": "2019-04-23", "close": 0.034, "volume": 74868.0}, {"date": "2019-04-24", "close": 0.035, "volume": 400000.0}, {"date": "2019-04-26", "close": 0.036, "volume": 22861.0}, {"date": "2019-04-29", "close": 0.038, "volume": 634124.0}, {"date": "2019-04-30", "close": 0.039, "volume": 37845.0}, {"date": "2019-05-13", "close": 0.042, "volume": 22155.0}, {"date": "2019-05-22", "close": 0.042, "volume": 100000.0}, {"date": "2019-06-11", "close": 0.042, "volume": 13000.0}, {"date": "2019-06-14", "close": 0.042, "volume": 1595.0}, {"date": "2019-06-17", "close": 0.042, "volume": 548482.0}, {"date": "2019-06-21", "close": 0.034, "volume": 9425.0}, {"date": "2019-06-25", "close": 0.034, "volume": 52826.0}, {"date": "2019-06-26", "close": 0.034, "volume": 102749.0}, {"date": "2019-06-27", "close": 0.033, "volume": 89904.0}, {"date": "2019-07-03", "close": 0.033, "volume": 96.0}, {"date": "2019-07-30", "close": 0.032, "volume": 3500.0}, {"date": "2019-08-22", "close": 0.027, "volume": 20000.0}, {"date": "2019-08-26", "close": 0.033, "volume": 45864.0}, {"date": "2019-08-27", "close": 0.034, "volume": 50000.0}, {"date": "2019-09-03", "close": 0.034, "volume": 150000.0}, {"date": "2019-09-04", "close": 0.035, "volume": 40000.0}, {"date": "2019-09-06", "close": 0.035, "volume": 36146.0}, {"date": "2019-09-13", "close": 0.041, "volume": 19281.0}, {"date": "2019-09-16", "close": 0.05, "volume": 216680.0}, {"date": "2019-09-20", "close": 0.055, "volume": 60000.0}, {"date": "2019-09-24", "close": 0.055, "volume": 30000.0}, {"date": "2019-09-26", "close": 0.055, "volume": 10000.0}, {"date": "2019-10-01", "close": 0.055, "volume": 13000.0}, {"date": "2019-10-04", "close": 0.05, "volume": 32000.0}, {"date": "2019-10-10", "close": 0.05, "volume": 20000.0}, {"date": "2019-10-21", "close": 0.04, "volume": 65000.0}, {"date": "2019-10-25", "close": 0.05, "volume": 13415.0}, {"date": "2019-10-28", "close": 0.05, "volume": 236585.0}, {"date": "2019-10-29", "close": 0.05, "volume": 200000.0}, {"date": "2019-11-01", "close": 0.05, "volume": 63415.0}, {"date": "2019-11-26", "close": 0.05, "volume": 2945.0}, {"date": "2019-11-27", "close": 0.05, "volume": 2945.0}, {"date": "2019-11-28", "close": 0.05, "volume": 2945.0}, {"date": "2019-11-29", "close": 0.05, "volume": 1165.0}, {"date": "2020-01-08", "close": 0.05, "volume": 16238.0}, {"date": "2020-01-10", "close": 0.05, "volume": 100762.0}, {"date": "2020-01-22", "close": 0.048, "volume": 2927.0}, {"date": "2020-01-23", "close": 0.048, "volume": 3037.0}, {"date": "2020-01-24", "close": 0.048, "volume": 3056.0}, {"date": "2020-01-28", "close": 0.048, "volume": 3064.0}, {"date": "2020-02-12", "close": 0.04, "volume": 20000.0}, {"date": "2020-02-13", "close": 0.036, "volume": 72737.0}, {"date": "2020-02-19", "close": 0.03, "volume": 151370.0}, {"date": "2020-02-25", "close": 0.031, "volume": 57265.0}, {"date": "2020-03-12", "close": 0.023, "volume": 8333.0}, {"date": "2020-03-18", "close": 0.024, "volume": 138577.0}, {"date": "2020-03-26", "close": 0.024, "volume": 24950.0}, {"date": "2020-04-06", "close": 0.038, "volume": 22000.0}, {"date": "2020-05-01", "close": 0.038, "volume": 87942.0}, {"date": "2020-05-12", "close": 0.028, "volume": 10000.0}, {"date": "2020-06-01", "close": 0.028, "volume": 22178.0}, {"date": "2020-06-03", "close": 0.028, "volume": 66634.0}, {"date": "2020-06-09", "close": 0.029, "volume": 15000.0}, {"date": "2020-06-10", "close": 0.029, "volume": 9000.0}, {"date": "2020-06-18", "close": 0.029, "volume": 2381.0}, {"date": "2020-07-10", "close": 0.035, "volume": 47667.0}, {"date": "2020-08-07", "close": 0.03, "volume": 315189.0}, {"date": "2020-08-28", "close": 0.065, "volume": 80876.0}, {"date": "2020-08-31", "close": 0.065, "volume": 10000.0}, {"date": "2020-09-01", "close": 0.066, "volume": 190000.0}, {"date": "2020-09-02", "close": 0.045, "volume": 181788.0}, {"date": "2020-09-10", "close": 0.045, "volume": 10000.0}, {"date": "2020-09-28", "close": 0.045, "volume": 91634.0}, {"date": "2020-09-29", "close": 0.045, "volume": 33366.0}, {"date": "2020-09-30", "close": 0.045, "volume": 31081.0}, {"date": "2020-10-05", "close": 0.045, "volume": 20000.0}, {"date": "2020-10-23", "close": 0.045, "volume": 23111.0}, {"date": "2020-10-26", "close": 0.045, "volume": 26889.0}, {"date": "2020-10-29", "close": 0.047, "volume": 100000.0}, {"date": "2020-11-02", "close": 0.047, "volume": 25640.0}, {"date": "2020-11-20", "close": 0.05, "volume": 8000.0}, {"date": "2020-11-23", "close": 0.054, "volume": 131977.0}, {"date": "2020-11-24", "close": 0.06, "volume": 331372.0}, {"date": "2020-11-26", "close": 0.06, "volume": 1586.0}, {"date": "2020-11-30", "close": 0.06, "volume": 53892.0}, {"date": "2020-12-01", "close": 0.06, "volume": 1586.0}, {"date": "2020-12-02", "close": 0.06, "volume": 24318.0}, {"date": "2020-12-16", "close": 0.066, "volume": 46200.0}, {"date": "2020-12-18", "close": 0.065, "volume": 82116.0}, {"date": "2020-12-24", "close": 0.07, "volume": 15000.0}, {"date": "2020-12-29", "close": 0.07, "volume": 10059.0}, {"date": "2021-01-06", "close": 0.07, "volume": 21500.0}, {"date": "2021-01-07", "close": 0.075, "volume": 1384.0}, {"date": "2021-01-08", "close": 0.075, "volume": 3266.0}, {"date": "2021-01-18", "close": 0.065, "volume": 80000.0}, {"date": "2021-02-02", "close": 0.065, "volume": 45000.0}, {"date": "2021-02-08", "close": 0.065, "volume": 130000.0}, {"date": "2021-02-10", "close": 0.065, "volume": 8137.0}, {"date": "2021-02-16", "close": 0.065, "volume": 27000.0}, {"date": "2021-02-17", "close": 0.065, "volume": 30000.0}, {"date": "2021-02-19", "close": 0.07, "volume": 1428.0}, {"date": "2021-02-23", "close": 0.07, "volume": 7557.0}, {"date": "2021-02-26", "close": 0.07, "volume": 13515.0}, {"date": "2021-03-01", "close": 0.045, "volume": 44411.0}, {"date": "2021-03-02", "close": 0.045, "volume": 20000.0}, {"date": "2021-03-03", "close": 0.115, "volume": 796269.0}, {"date": "2021-03-04", "close": 0.09, "volume": 42508.0}, {"date": "2021-03-18", "close": 0.07, "volume": 179861.0}, {"date": "2021-03-24", "close": 0.053, "volume": 9300.0}, {"date": "2021-03-25", "close": 0.056, "volume": 17929.0}, {"date": "2021-03-29", "close": 0.067, "volume": 19851.0}, {"date": "2021-03-30", "close": 0.055, "volume": 45000.0}, {"date": "2021-03-31", "close": 0.058, "volume": 46936.0}, {"date": "2021-04-01", "close": 0.06, "volume": 93521.0}, {"date": "2021-04-08", "close": 0.06, "volume": 21667.0}, {"date": "2021-04-09", "close": 0.061, "volume": 10000.0}, {"date": "2021-04-16", "close": 0.061, "volume": 4075.0}, {"date": "2021-04-20", "close": 0.06, "volume": 63000.0}, {"date": "2021-04-26", "close": 0.06, "volume": 30000.0}, {"date": "2021-04-27", "close": 0.06, "volume": 8333.0}, {"date": "2021-04-29", "close": 0.06, "volume": 138143.0}, {"date": "2021-05-03", "close": 0.06, "volume": 12500.0}, {"date": "2021-05-07", "close": 0.069, "volume": 7100.0}, {"date": "2021-05-11", "close": 0.07, "volume": 9170.0}, {"date": "2021-05-12", "close": 0.07, "volume": 189461.0}, {"date": "2021-05-20", "close": 0.07, "volume": 143591.0}, {"date": "2021-05-25", "close": 0.068, "volume": 2.0}, {"date": "2021-05-31", "close": 0.068, "volume": 113122.0}, {"date": "2021-06-04", "close": 0.06, "volume": 169135.0}, {"date": "2021-06-15", "close": 0.079, "volume": 692255.0}, {"date": "2021-06-17", "close": 0.074, "volume": 140000.0}, {"date": "2021-06-18", "close": 0.072, "volume": 247271.0}, {"date": "2021-06-21", "close": 0.062, "volume": 72474.0}, {"date": "2021-06-22", "close": 0.065, "volume": 100000.0}, {"date": "2021-06-23", "close": 0.065, "volume": 21416.0}, {"date": "2021-06-25", "close": 0.07, "volume": 18584.0}, {"date": "2021-06-29", "close": 0.07, "volume": 26205.0}, {"date": "2021-06-30", "close": 0.064, "volume": 10000.0}, {"date": "2021-07-01", "close": 0.068, "volume": 25000.0}, {"date": "2021-07-07", "close": 0.068, "volume": 125000.0}, {"date": "2021-07-08", "close": 0.07, "volume": 787578.0}, {"date": "2021-07-12", "close": 0.08, "volume": 27557.0}, {"date": "2021-07-13", "close": 0.085, "volume": 25000.0}, {"date": "2021-07-14", "close": 0.085, "volume": 51222.0}, {"date": "2021-07-15", "close": 0.086, "volume": 80000.0}, {"date": "2021-07-16", "close": 0.09, "volume": 70000.0}, {"date": "2021-07-19", "close": 0.094, "volume": 5000.0}, {"date": "2021-07-20", "close": 0.092, "volume": 39474.0}, {"date": "2021-07-21", "close": 0.09, "volume": 25000.0}, {"date": "2021-07-23", "close": 0.093, "volume": 147000.0}, {"date": "2021-07-26", "close": 0.1, "volume": 160000.0}, {"date": "2021-07-28", "close": 0.1, "volume": 58034.0}, {"date": "2021-07-29", "close": 0.1, "volume": 25728.0}, {"date": "2021-07-30", "close": 0.1, "volume": 4272.0}, {"date": "2021-08-02", "close": 0.096, "volume": 96728.0}, {"date": "2021-08-03", "close": 0.1, "volume": 109500.0}, {"date": "2021-08-04", "close": 0.105, "volume": 51666.0}, {"date": "2021-08-05", "close": 0.11, "volume": 204153.0}, {"date": "2021-08-06", "close": 0.115, "volume": 83995.0}, {"date": "2021-08-09", "close": 0.12, "volume": 380221.0}, {"date": "2021-08-10", "close": 0.11, "volume": 2025.0}, {"date": "2021-08-11", "close": 0.12, "volume": 48872.0}, {"date": "2021-08-12", "close": 0.12, "volume": 101491.0}, {"date": "2021-08-13", "close": 0.115, "volume": 10619.0}, {"date": "2021-08-16", "close": 0.12, "volume": 118159.0}, {"date": "2021-08-17", "close": 0.13, "volume": 9732.0}, {"date": "2021-08-18", "close": 0.13, "volume": 79414.0}, {"date": "2021-08-19", "close": 0.13, "volume": 3.0}, {"date": "2021-08-20", "close": 0.13, "volume": 383.0}, {"date": "2021-08-23", "close": 0.13, "volume": 83843.0}, {"date": "2021-08-24", "close": 0.13, "volume": 68961.0}, {"date": "2021-08-27", "close": 0.135, "volume": 125460.0}, {"date": "2021-08-30", "close": 0.13, "volume": 63801.0}, {"date": "2021-08-31", "close": 0.13, "volume": 60103.0}, {"date": "2021-09-01", "close": 0.13, "volume": 6800.0}, {"date": "2021-09-03", "close": 0.14, "volume": 37265.0}, {"date": "2021-09-07", "close": 0.14, "volume": 50000.0}, {"date": "2021-09-08", "close": 0.13, "volume": 2689.0}, {"date": "2021-09-10", "close": 0.13, "volume": 1157.0}, {"date": "2021-09-13", "close": 0.14, "volume": 38365.0}, {"date": "2021-09-14", "close": 0.13, "volume": 8571.0}, {"date": "2021-09-15", "close": 0.13, "volume": 85.0}, {"date": "2021-09-16", "close": 0.115, "volume": 132513.0}, {"date": "2021-09-17", "close": 0.105, "volume": 62500.0}, {"date": "2021-09-20", "close": 0.1, "volume": 282036.0}, {"date": "2021-09-21", "close": 0.1, "volume": 140000.0}, {"date": "2021-09-22", "close": 0.1, "volume": 500000.0}, {"date": "2021-09-23", "close": 0.1, "volume": 123808.0}, {"date": "2021-09-24", "close": 0.1, "volume": 100000.0}, {"date": "2021-09-29", "close": 0.1, "volume": 1651.0}, {"date": "2021-10-01", "close": 0.1, "volume": 22941.0}, {"date": "2021-10-04", "close": 0.105, "volume": 923.0}, {"date": "2021-10-06", "close": 0.1, "volume": 9426.0}, {"date": "2021-10-07", "close": 0.096, "volume": 51000.0}, {"date": "2021-10-08", "close": 0.096, "volume": 32166.0}, {"date": "2021-10-11", "close": 0.096, "volume": 54077.0}, {"date": "2021-10-12", "close": 0.09, "volume": 148144.0}, {"date": "2021-10-13", "close": 0.09, "volume": 15613.0}, {"date": "2021-10-15", "close": 0.088, "volume": 179783.0}, {"date": "2021-10-21", "close": 0.089, "volume": 100000.0}, {"date": "2021-10-25", "close": 0.086, "volume": 117190.0}, {"date": "2021-10-26", "close": 0.087, "volume": 40000.0}, {"date": "2021-10-27", "close": 0.089, "volume": 11225.0}, {"date": "2021-10-28", "close": 0.089, "volume": 11000.0}, {"date": "2021-11-01", "close": 0.089, "volume": 112.0}, {"date": "2021-11-12", "close": 0.087, "volume": 22003.0}, {"date": "2021-11-15", "close": 0.081, "volume": 11814.0}, {"date": "2021-11-16", "close": 0.08, "volume": 102000.0}, {"date": "2021-11-18", "close": 0.08, "volume": 54055.0}, {"date": "2021-11-19", "close": 0.08, "volume": 2050.0}, {"date": "2021-11-22", "close": 0.08, "volume": 782.0}, {"date": "2021-11-24", "close": 0.08, "volume": 4039.0}, {"date": "2021-12-03", "close": 0.08, "volume": 37000.0}, {"date": "2021-12-09", "close": 0.08, "volume": 10000.0}, {"date": "2021-12-10", "close": 0.079, "volume": 40820.0}, {"date": "2021-12-14", "close": 0.09, "volume": 341093.0}, {"date": "2021-12-15", "close": 0.099, "volume": 27601.0}, {"date": "2021-12-16", "close": 0.09, "volume": 11935.0}, {"date": "2021-12-30", "close": 0.081, "volume": 47000.0}, {"date": "2022-01-06", "close": 0.086, "volume": 1104.0}, {"date": "2022-01-10", "close": 0.09, "volume": 365507.0}, {"date": "2022-01-17", "close": 0.09, "volume": 245987.0}, {"date": "2022-01-21", "close": 0.08, "volume": 66000.0}, {"date": "2022-01-25", "close": 0.08, "volume": 4000.0}, {"date": "2022-02-01", "close": 0.085, "volume": 3000.0}, {"date": "2022-02-02", "close": 0.085, "volume": 65100.0}, {"date": "2022-02-09", "close": 0.085, "volume": 125000.0}, {"date": "2022-02-11", "close": 0.085, "volume": 100000.0}, {"date": "2022-02-14", "close": 0.08, "volume": 6500.0}, {"date": "2022-02-21", "close": 0.079, "volume": 15000.0}, {"date": "2022-02-24", "close": 0.072, "volume": 90053.0}, {"date": "2022-02-25", "close": 0.079, "volume": 89500.0}, {"date": "2022-03-01", "close": 0.08, "volume": 6012.0}, {"date": "2022-03-02", "close": 0.082, "volume": 783.0}, {"date": "2022-03-07", "close": 0.085, "volume": 5000.0}, {"date": "2022-03-08", "close": 0.084, "volume": 60000.0}, {"date": "2022-03-09", "close": 0.083, "volume": 70000.0}, {"date": "2022-03-10", "close": 0.088, "volume": 141499.0}, {"date": "2022-03-15", "close": 0.1, "volume": 366866.0}, {"date": "2022-03-16", "close": 0.1, "volume": 547158.0}, {"date": "2022-03-17", "close": 0.1, "volume": 55714.0}, {"date": "2022-03-18", "close": 0.1, "volume": 400000.0}, {"date": "2022-03-21", "close": 0.1, "volume": 156698.0}, {"date": "2022-03-22", "close": 0.094, "volume": 191850.0}, {"date": "2022-03-23", "close": 0.094, "volume": 5000.0}, {"date": "2022-03-24", "close": 0.085, "volume": 226941.0}, {"date": "2022-03-25", "close": 0.087, "volume": 9000.0}, {"date": "2022-03-28", "close": 0.087, "volume": 20000.0}, {"date": "2022-03-30", "close": 0.089, "volume": 22348.0}, {"date": "2022-04-01", "close": 0.092, "volume": 35000.0}, {"date": "2022-04-04", "close": 0.093, "volume": 81069.0}, {"date": "2022-04-06", "close": 0.09, "volume": 9645.0}, {"date": "2022-04-07", "close": 0.093, "volume": 243289.0}, {"date": "2022-04-08", "close": 0.093, "volume": 16075.0}, {"date": "2022-04-11", "close": 0.09, "volume": 5188.0}, {"date": "2022-04-12", "close": 0.087, "volume": 2000.0}, {"date": "2022-04-13", "close": 0.083, "volume": 384317.0}, {"date": "2022-04-14", "close": 0.083, "volume": 60000.0}, {"date": "2022-04-20", "close": 0.081, "volume": 359348.0}, {"date": "2022-04-21", "close": 0.083, "volume": 50000.0}, {"date": "2022-04-22", "close": 0.084, "volume": 52754.0}, {"date": "2022-04-26", "close": 0.09, "volume": 3833.0}, {"date": "2022-04-29", "close": 0.095, "volume": 50000.0}, {"date": "2022-05-02", "close": 0.09, "volume": 60000.0}, {"date": "2022-05-03", "close": 0.09, "volume": 257000.0}, {"date": "2022-05-04", "close": 0.09, "volume": 150000.0}, {"date": "2022-05-05", "close": 0.09, "volume": 50500.0}, {"date": "2022-05-06", "close": 0.09, "volume": 88000.0}, {"date": "2022-05-09", "close": 0.09, "volume": 10101.0}, {"date": "2022-05-12", "close": 0.09, "volume": 9899.0}, {"date": "2022-05-13", "close": 0.09, "volume": 90101.0}, {"date": "2022-05-18", "close": 0.092, "volume": 115000.0}, {"date": "2022-05-19", "close": 0.094, "volume": 5000.0}, {"date": "2022-05-20", "close": 0.09, "volume": 2910.0}, {"date": "2022-05-23", "close": 0.09, "volume": 13945.0}, {"date": "2022-05-30", "close": 0.09, "volume": 98.0}, {"date": "2022-05-31", "close": 0.088, "volume": 5902.0}, {"date": "2022-06-03", "close": 0.082, "volume": 4098.0}, {"date": "2022-06-09", "close": 0.082, "volume": 8097.0}, {"date": "2022-06-16", "close": 0.077, "volume": 20000.0}, {"date": "2022-06-20", "close": 0.071, "volume": 45000.0}, {"date": "2022-06-21", "close": 0.072, "volume": 171000.0}, {"date": "2022-06-24", "close": 0.072, "volume": 85000.0}, {"date": "2022-06-28", "close": 0.072, "volume": 80000.0}, {"date": "2022-06-30", "close": 0.076, "volume": 116217.0}, {"date": "2022-07-04", "close": 0.076, "volume": 4680.0}, {"date": "2022-07-15", "close": 0.075, "volume": 155103.0}, {"date": "2022-07-20", "close": 0.075, "volume": 50000.0}, {"date": "2022-07-21", "close": 0.079, "volume": 99703.0}, {"date": "2022-07-22", "close": 0.08, "volume": 153960.0}, {"date": "2022-07-26", "close": 0.081, "volume": 1.0}, {"date": "2022-07-27", "close": 0.079, "volume": 271.0}, {"date": "2022-07-28", "close": 0.08, "volume": 5000.0}, {"date": "2022-08-01", "close": 0.08, "volume": 63.0}, {"date": "2022-08-04", "close": 0.075, "volume": 344908.0}, {"date": "2022-08-05", "close": 0.075, "volume": 4576.0}, {"date": "2022-08-10", "close": 0.079, "volume": 46500.0}, {"date": "2022-08-12", "close": 0.079, "volume": 43467.0}, {"date": "2022-08-15", "close": 0.079, "volume": 22500.0}, {"date": "2022-08-16", "close": 0.09, "volume": 943997.0}, {"date": "2022-08-17", "close": 0.092, "volume": 55000.0}, {"date": "2022-08-18", "close": 0.092, "volume": 210000.0}, {"date": "2022-08-19", "close": 0.092, "volume": 300000.0}, {"date": "2022-08-22", "close": 0.1, "volume": 135231.0}, {"date": "2022-08-23", "close": 0.099, "volume": 20000.0}, {"date": "2022-08-26", "close": 0.099, "volume": 184042.0}, {"date": "2022-08-30", "close": 0.098, "volume": 153143.0}, {"date": "2022-08-31", "close": 0.098, "volume": 100000.0}, {"date": "2022-09-01", "close": 0.095, "volume": 2000.0}, {"date": "2022-09-05", "close": 0.095, "volume": 50000.0}, {"date": "2022-09-06", "close": 0.092, "volume": 80000.0}, {"date": "2022-09-13", "close": 0.09, "volume": 5221.0}, {"date": "2022-09-14", "close": 0.081, "volume": 36232.0}, {"date": "2022-09-15", "close": 0.082, "volume": 5000.0}, {"date": "2022-09-16", "close": 0.082, "volume": 100000.0}, {"date": "2022-09-20", "close": 0.084, "volume": 73250.0}, {"date": "2022-09-26", "close": 0.08, "volume": 540595.0}, {"date": "2022-09-27", "close": 0.094, "volume": 299827.0}, {"date": "2022-09-30", "close": 0.09, "volume": 164914.0}, {"date": "2022-10-04", "close": 0.088, "volume": 365105.0}, {"date": "2022-10-05", "close": 0.1, "volume": 186957.0}, {"date": "2022-10-06", "close": 0.098, "volume": 51.0}, {"date": "2022-10-07", "close": 0.098, "volume": 34409.0}, {"date": "2022-10-11", "close": 0.099, "volume": 11.0}, {"date": "2022-10-12", "close": 0.091, "volume": 39357.0}, {"date": "2022-10-14", "close": 0.096, "volume": 355560.0}, {"date": "2022-10-19", "close": 0.092, "volume": 6700.0}, {"date": "2022-10-25", "close": 0.092, "volume": 4169.0}, {"date": "2022-10-26", "close": 0.085, "volume": 50000.0}, {"date": "2022-10-27", "close": 0.082, "volume": 50020.0}, {"date": "2022-10-31", "close": 0.085, "volume": 290101.0}, {"date": "2022-11-02", "close": 0.085, "volume": 66522.0}, {"date": "2022-11-04", "close": 0.085, "volume": 80000.0}, {"date": "2022-11-09", "close": 0.075, "volume": 96200.0}, {"date": "2022-11-11", "close": 0.077, "volume": 42719.0}, {"date": "2022-11-14", "close": 0.083, "volume": 120000.0}, {"date": "2022-11-15", "close": 0.085, "volume": 50000.0}, {"date": "2022-11-16", "close": 0.086, "volume": 61000.0}, {"date": "2022-12-02", "close": 0.086, "volume": 150000.0}, {"date": "2022-12-06", "close": 0.087, "volume": 205192.0}, {"date": "2022-12-07", "close": 0.087, "volume": 12991.0}, {"date": "2022-12-09", "close": 0.078, "volume": 10107.0}, {"date": "2022-12-19", "close": 0.087, "volume": 707458.0}, {"date": "2022-12-23", "close": 0.09, "volume": 250056.0}, {"date": "2022-12-30", "close": 0.09, "volume": 100000.0}, {"date": "2023-01-04", "close": 0.092, "volume": 28.0}, {"date": "2023-01-05", "close": 0.09, "volume": 237166.0}, {"date": "2023-01-11", "close": 0.085, "volume": 17000.0}, {"date": "2023-01-12", "close": 0.1, "volume": 106257.0}, {"date": "2023-01-16", "close": 0.1, "volume": 10.0}, {"date": "2023-01-18", "close": 0.099, "volume": 1.0}, {"date": "2023-01-25", "close": 0.099, "volume": 46700.0}, {"date": "2023-01-31", "close": 0.097, "volume": 506.0}, {"date": "2023-02-10", "close": 0.099, "volume": 30000.0}, {"date": "2023-02-22", "close": 0.099, "volume": 199.0}, {"date": "2023-02-23", "close": 0.099, "volume": 65455.0}, {"date": "2023-02-24", "close": 0.099, "volume": 794.0}, {"date": "2023-02-28", "close": 0.096, "volume": 31670.0}, {"date": "2023-03-10", "close": 0.091, "volume": 5501.0}, {"date": "2023-03-13", "close": 0.09, "volume": 191759.0}, {"date": "2023-03-14", "close": 0.09, "volume": 100000.0}, {"date": "2023-03-17", "close": 0.09, "volume": 72000.0}, {"date": "2023-03-20", "close": 0.09, "volume": 220000.0}, {"date": "2023-03-21", "close": 0.089, "volume": 102355.0}, {"date": "2023-03-22", "close": 0.09, "volume": 185172.0}, {"date": "2023-03-23", "close": 0.09, "volume": 492.0}, {"date": "2023-03-24", "close": 0.091, "volume": 70926.0}, {"date": "2023-03-27", "close": 0.09, "volume": 308294.0}, {"date": "2023-03-28", "close": 0.09, "volume": 1.0}, {"date": "2023-03-30", "close": 0.09, "volume": 500.0}, {"date": "2023-04-03", "close": 0.089, "volume": 466400.0}, {"date": "2023-04-04", "close": 0.089, "volume": 320000.0}, {"date": "2023-04-12", "close": 0.088, "volume": 400000.0}, {"date": "2023-04-17", "close": 0.088, "volume": 235533.0}, {"date": "2023-04-18", "close": 0.087, "volume": 400790.0}, {"date": "2023-04-19", "close": 0.086, "volume": 376007.0}, {"date": "2023-04-21", "close": 0.086, "volume": 11627.0}, {"date": "2023-04-24", "close": 0.086, "volume": 11625.0}, {"date": "2023-04-26", "close": 0.082, "volume": 100500.0}, {"date": "2023-05-04", "close": 0.08, "volume": 130000.0}, {"date": "2023-05-08", "close": 0.087, "volume": 709768.0}, {"date": "2023-05-09", "close": 0.085, "volume": 628.0}, {"date": "2023-05-10", "close": 0.085, "volume": 67000.0}, {"date": "2023-05-22", "close": 0.085, "volume": 500.0}, {"date": "2023-05-24", "close": 0.078, "volume": 500.0}, {"date": "2023-05-25", "close": 0.079, "volume": 85584.0}, {"date": "2023-06-13", "close": 0.079, "volume": 300000.0}, {"date": "2023-06-16", "close": 0.084, "volume": 90406.0}, {"date": "2023-06-19", "close": 0.079, "volume": 570000.0}, {"date": "2023-06-20", "close": 0.079, "volume": 321005.0}, {"date": "2023-06-22", "close": 0.079, "volume": 57358.0}, {"date": "2023-06-30", "close": 0.079, "volume": 295010.0}, {"date": "2023-07-03", "close": 0.079, "volume": 320000.0}, {"date": "2023-07-04", "close": 0.079, "volume": 600000.0}, {"date": "2023-07-06", "close": 0.08, "volume": 10012.0}, {"date": "2023-07-14", "close": 0.081, "volume": 4938.0}, {"date": "2023-07-18", "close": 0.081, "volume": 40000.0}, {"date": "2023-07-20", "close": 0.078, "volume": 296492.0}, {"date": "2023-07-24", "close": 0.068, "volume": 93000.0}, {"date": "2023-08-01", "close": 0.076, "volume": 461981.0}, {"date": "2023-08-07", "close": 0.078, "volume": 12820.0}, {"date": "2023-08-08", "close": 0.09, "volume": 1091646.0}, {"date": "2023-08-09", "close": 0.084, "volume": 15727.0}, {"date": "2023-08-10", "close": 0.087, "volume": 581228.0}, {"date": "2023-08-11", "close": 0.085, "volume": 4938.0}, {"date": "2023-08-14", "close": 0.086, "volume": 99930.0}, {"date": "2023-08-15", "close": 0.082, "volume": 181847.0}, {"date": "2023-08-17", "close": 0.08, "volume": 255857.0}, {"date": "2023-08-18", "close": 0.077, "volume": 230894.0}, {"date": "2023-08-21", "close": 0.077, "volume": 97500.0}, {"date": "2023-08-22", "close": 0.077, "volume": 52093.0}, {"date": "2023-08-23", "close": 0.08, "volume": 6986.0}, {"date": "2023-08-30", "close": 0.085, "volume": 67907.0}, {"date": "2023-08-31", "close": 0.084, "volume": 246849.0}, {"date": "2023-09-01", "close": 0.081, "volume": 15000.0}, {"date": "2023-09-04", "close": 0.075, "volume": 94438.0}, {"date": "2023-09-07", "close": 0.076, "volume": 70784.0}, {"date": "2023-09-08", "close": 0.078, "volume": 31616.0}, {"date": "2023-09-11", "close": 0.078, "volume": 78461.0}, {"date": "2023-09-12", "close": 0.078, "volume": 1539.0}, {"date": "2023-09-13", "close": 0.079, "volume": 55000.0}, {"date": "2023-09-18", "close": 0.074, "volume": 13000.0}, {"date": "2023-09-19", "close": 0.077, "volume": 60000.0}, {"date": "2023-09-20", "close": 0.077, "volume": 103896.0}, {"date": "2023-09-21", "close": 0.074, "volume": 14091.0}, {"date": "2023-09-22", "close": 0.078, "volume": 196164.0}, {"date": "2023-09-25", "close": 0.08, "volume": 375126.0}, {"date": "2023-09-28", "close": 0.083, "volume": 339029.0}, {"date": "2023-09-29", "close": 0.085, "volume": 13000.0}, {"date": "2023-10-04", "close": 0.086, "volume": 49874.0}, {"date": "2023-10-09", "close": 0.087, "volume": 100000.0}, {"date": "2023-10-13", "close": 0.087, "volume": 5000.0}, {"date": "2023-10-16", "close": 0.087, "volume": 11000.0}, {"date": "2023-10-18", "close": 0.085, "volume": 235294.0}, {"date": "2023-10-19", "close": 0.085, "volume": 10000.0}, {"date": "2023-11-09", "close": 0.08, "volume": 30000.0}, {"date": "2023-11-14", "close": 0.078, "volume": 103193.0}, {"date": "2023-11-21", "close": 0.084, "volume": 178146.0}, {"date": "2023-11-22", "close": 0.087, "volume": 89788.0}, {"date": "2023-11-27", "close": 0.086, "volume": 112800.0}, {"date": "2023-11-28", "close": 0.084, "volume": 6363.0}, {"date": "2023-11-30", "close": 0.084, "volume": 126256.0}, {"date": "2023-12-04", "close": 0.082, "volume": 34719.0}, {"date": "2023-12-06", "close": 0.085, "volume": 111882.0}, {"date": "2023-12-08", "close": 0.08, "volume": 19700.0}, {"date": "2023-12-15", "close": 0.078, "volume": 54450.0}, {"date": "2023-12-18", "close": 0.073, "volume": 225294.0}, {"date": "2023-12-20", "close": 0.073, "volume": 6483.0}, {"date": "2023-12-21", "close": 0.083, "volume": 591200.0}, {"date": "2024-01-09", "close": 0.082, "volume": 10000.0}, {"date": "2024-01-12", "close": 0.08, "volume": 10000.0}, {"date": "2024-01-18", "close": 0.075, "volume": 11238.0}, {"date": "2024-01-24", "close": 0.075, "volume": 10000.0}, {"date": "2024-01-25", "close": 0.075, "volume": 2745.0}, {"date": "2024-01-30", "close": 0.075, "volume": 19017.0}, {"date": "2024-02-02", "close": 0.074, "volume": 163517.0}, {"date": "2024-02-05", "close": 0.074, "volume": 22908.0}, {"date": "2024-02-09", "close": 0.071, "volume": 242591.0}, {"date": "2024-02-14", "close": 0.071, "volume": 100000.0}, {"date": "2024-02-15", "close": 0.071, "volume": 112212.0}, {"date": "2024-02-16", "close": 0.07, "volume": 41563.0}, {"date": "2024-02-21", "close": 0.069, "volume": 2000.0}, {"date": "2024-02-22", "close": 0.065, "volume": 173579.0}, {"date": "2024-02-27", "close": 0.065, "volume": 37167.0}, {"date": "2024-02-28", "close": 0.07, "volume": 595000.0}, {"date": "2024-02-29", "close": 0.065, "volume": 536999.0}, {"date": "2024-03-01", "close": 0.065, "volume": 1009000.0}, {"date": "2024-03-04", "close": 0.06, "volume": 1673405.0}, {"date": "2024-03-05", "close": 0.062, "volume": 663529.0}, {"date": "2024-03-07", "close": 0.061, "volume": 397694.0}, {"date": "2024-03-08", "close": 0.063, "volume": 1113471.0}, {"date": "2024-03-11", "close": 0.071, "volume": 51455.0}, {"date": "2024-03-22", "close": 0.065, "volume": 201305.0}, {"date": "2024-03-25", "close": 0.062, "volume": 109541.0}, {"date": "2024-03-26", "close": 0.065, "volume": 273679.0}, {"date": "2024-03-27", "close": 0.066, "volume": 46199.0}, {"date": "2024-03-28", "close": 0.07, "volume": 1086.0}, {"date": "2024-04-08", "close": 0.061, "volume": 2793902.0}, {"date": "2024-04-09", "close": 0.063, "volume": 5715.0}, {"date": "2024-04-15", "close": 0.065, "volume": 14366.0}, {"date": "2024-04-19", "close": 0.07, "volume": 252393.0}, {"date": "2024-04-22", "close": 0.07, "volume": 245134.0}, {"date": "2024-04-23", "close": 0.075, "volume": 41139.0}, {"date": "2024-04-24", "close": 0.075, "volume": 195015.0}, {"date": "2024-04-26", "close": 0.064, "volume": 636797.0}, {"date": "2024-04-29", "close": 0.068, "volume": 35441.0}, {"date": "2024-05-02", "close": 0.064, "volume": 67473.0}, {"date": "2024-05-03", "close": 0.064, "volume": 123135.0}, {"date": "2024-05-08", "close": 0.067, "volume": 15000.0}, {"date": "2024-05-09", "close": 0.065, "volume": 10000.0}, {"date": "2024-05-10", "close": 0.07, "volume": 306189.0}, {"date": "2024-05-13", "close": 0.062, "volume": 185931.0}, {"date": "2024-05-16", "close": 0.069, "volume": 51514.0}, {"date": "2024-05-17", "close": 0.07, "volume": 88086.0}, {"date": "2024-05-20", "close": 0.068, "volume": 30000.0}, {"date": "2024-05-22", "close": 0.068, "volume": 35000.0}, {"date": "2024-05-29", "close": 0.07, "volume": 151669.0}, {"date": "2024-05-30", "close": 0.07, "volume": 177258.0}, {"date": "2024-05-31", "close": 0.075, "volume": 184233.0}, {"date": "2024-06-03", "close": 0.072, "volume": 98451.0}, {"date": "2024-06-05", "close": 0.073, "volume": 281282.0}, {"date": "2024-06-12", "close": 0.077, "volume": 44002.0}, {"date": "2024-06-13", "close": 0.073, "volume": 73064.0}, {"date": "2024-06-14", "close": 0.075, "volume": 10000.0}, {"date": "2024-06-17", "close": 0.075, "volume": 43801.0}, {"date": "2024-06-18", "close": 0.077, "volume": 151882.0}, {"date": "2024-06-24", "close": 0.076, "volume": 28936.0}, {"date": "2024-06-26", "close": 0.077, "volume": 116786.0}, {"date": "2024-06-27", "close": 0.075, "volume": 208780.0}, {"date": "2024-07-01", "close": 0.078, "volume": 15000.0}, {"date": "2024-07-02", "close": 0.079, "volume": 143695.0}, {"date": "2024-07-03", "close": 0.079, "volume": 32573.0}, {"date": "2024-07-04", "close": 0.081, "volume": 185000.0}, {"date": "2024-07-05", "close": 0.083, "volume": 30864.0}, {"date": "2024-07-08", "close": 0.081, "volume": 23036.0}, {"date": "2024-07-09", "close": 0.08, "volume": 135121.0}, {"date": "2024-07-10", "close": 0.079, "volume": 13998.0}, {"date": "2024-07-11", "close": 0.08, "volume": 21202.0}, {"date": "2024-07-12", "close": 0.082, "volume": 15000.0}, {"date": "2024-07-15", "close": 0.08, "volume": 44800.0}, {"date": "2024-07-17", "close": 0.078, "volume": 12579.0}, {"date": "2024-07-22", "close": 0.08, "volume": 290861.0}, {"date": "2024-07-23", "close": 0.08, "volume": 60000.0}, {"date": "2024-07-24", "close": 0.08, "volume": 100000.0}, {"date": "2024-07-25", "close": 0.08, "volume": 38462.0}, {"date": "2024-07-26", "close": 0.08, "volume": 45976.0}, {"date": "2024-07-30", "close": 0.075, "volume": 75786.0}, {"date": "2024-07-31", "close": 0.075, "volume": 35000.0}, {"date": "2024-08-01", "close": 0.077, "volume": 25000.0}, {"date": "2024-08-05", "close": 0.077, "volume": 80872.0}, {"date": "2024-08-06", "close": 0.071, "volume": 27000.0}, {"date": "2024-08-07", "close": 0.074, "volume": 139000.0}, {"date": "2024-08-08", "close": 0.071, "volume": 350000.0}, {"date": "2024-08-09", "close": 0.071, "volume": 5224.0}, {"date": "2024-08-12", "close": 0.08, "volume": 793974.0}, {"date": "2024-08-13", "close": 0.08, "volume": 214588.0}, {"date": "2024-08-14", "close": 0.085, "volume": 2626374.0}, {"date": "2024-08-15", "close": 0.089, "volume": 1110093.0}, {"date": "2024-08-16", "close": 0.091, "volume": 723003.0}, {"date": "2024-08-19", "close": 0.09, "volume": 466098.0}, {"date": "2024-08-20", "close": 0.092, "volume": 369494.0}, {"date": "2024-08-21", "close": 0.092, "volume": 154722.0}, {"date": "2024-08-22", "close": 0.093, "volume": 324696.0}, {"date": "2024-08-23", "close": 0.093, "volume": 298345.0}, {"date": "2024-08-26", "close": 0.09, "volume": 352915.0}, {"date": "2024-08-28", "close": 0.083, "volume": 782078.0}, {"date": "2024-08-29", "close": 0.084, "volume": 154899.0}, {"date": "2024-08-30", "close": 0.087, "volume": 42000.0}, {"date": "2024-09-02", "close": 0.083, "volume": 700000.0}, {"date": "2024-09-03", "close": 0.084, "volume": 12053.0}, {"date": "2024-09-04", "close": 0.085, "volume": 243624.0}, {"date": "2024-09-06", "close": 0.086, "volume": 367881.0}, {"date": "2024-09-09", "close": 0.09, "volume": 34800.0}, {"date": "2024-09-10", "close": 0.09, "volume": 11310.0}, {"date": "2024-09-11", "close": 0.09, "volume": 9690.0}, {"date": "2024-09-12", "close": 0.093, "volume": 94946.0}, {"date": "2024-09-13", "close": 0.093, "volume": 242851.0}, {"date": "2024-09-16", "close": 0.095, "volume": 210664.0}, {"date": "2024-09-17", "close": 0.094, "volume": 68932.0}, {"date": "2024-09-18", "close": 0.095, "volume": 154541.0}, {"date": "2024-09-19", "close": 0.1, "volume": 1633714.0}, {"date": "2024-09-20", "close": 0.099, "volume": 110953.0}, {"date": "2024-09-23", "close": 0.095, "volume": 317101.0}, {"date": "2024-09-24", "close": 0.096, "volume": 266227.0}, {"date": "2024-09-25", "close": 0.089, "volume": 472386.0}, {"date": "2024-09-26", "close": 0.085, "volume": 814105.0}, {"date": "2024-09-27", "close": 0.085, "volume": 166829.0}, {"date": "2024-09-30", "close": 0.09, "volume": 410791.0}, {"date": "2024-10-01", "close": 0.087, "volume": 10000.0}, {"date": "2024-10-02", "close": 0.088, "volume": 33000.0}, {"date": "2024-10-04", "close": 0.091, "volume": 148405.0}, {"date": "2024-10-07", "close": 0.089, "volume": 13492.0}, {"date": "2024-10-09", "close": 0.088, "volume": 78839.0}, {"date": "2024-10-11", "close": 0.089, "volume": 4519.0}, {"date": "2024-10-14", "close": 0.089, "volume": 79300.0}, {"date": "2024-10-15", "close": 0.088, "volume": 5000.0}, {"date": "2024-10-16", "close": 0.093, "volume": 173216.0}, {"date": "2024-10-17", "close": 0.095, "volume": 73055.0}, {"date": "2024-10-18", "close": 0.095, "volume": 85520.0}, {"date": "2024-10-22", "close": 0.096, "volume": 54239.0}, {"date": "2024-10-23", "close": 0.098, "volume": 238627.0}, {"date": "2024-10-24", "close": 0.098, "volume": 295270.0}, {"date": "2024-10-28", "close": 0.099, "volume": 92268.0}, {"date": "2024-10-29", "close": 0.099, "volume": 115366.0}, {"date": "2024-10-30", "close": 0.096, "volume": 61508.0}, {"date": "2024-11-04", "close": 0.098, "volume": 284913.0}, {"date": "2024-11-05", "close": 0.099, "volume": 246232.0}, {"date": "2024-11-07", "close": 0.094, "volume": 333106.0}, {"date": "2024-11-08", "close": 0.094, "volume": 67148.0}, {"date": "2024-11-11", "close": 0.095, "volume": 38371.0}, {"date": "2024-11-12", "close": 0.092, "volume": 40000.0}, {"date": "2024-11-13", "close": 0.089, "volume": 130869.0}, {"date": "2024-11-15", "close": 0.094, "volume": 50000.0}, {"date": "2024-11-18", "close": 0.091, "volume": 88636.0}, {"date": "2024-11-19", "close": 0.096, "volume": 318508.0}, {"date": "2024-11-21", "close": 0.097, "volume": 79756.0}, {"date": "2024-11-27", "close": 0.092, "volume": 1115.0}, {"date": "2024-11-28", "close": 0.09, "volume": 215738.0}, {"date": "2024-12-03", "close": 0.095, "volume": 37435.0}, {"date": "2024-12-05", "close": 0.089, "volume": 146897.0}, {"date": "2024-12-09", "close": 0.082, "volume": 131129.0}, {"date": "2024-12-10", "close": 0.087, "volume": 772447.0}, {"date": "2024-12-11", "close": 0.087, "volume": 213499.0}, {"date": "2024-12-12", "close": 0.088, "volume": 15000.0}, {"date": "2024-12-16", "close": 0.089, "volume": 27224.0}, {"date": "2024-12-17", "close": 0.089, "volume": 15361.0}, {"date": "2024-12-19", "close": 0.09, "volume": 50000.0}, {"date": "2024-12-20", "close": 0.095, "volume": 68389.0}, {"date": "2024-12-30", "close": 0.089, "volume": 56178.0}, {"date": "2024-12-31", "close": 0.09, "volume": 30000.0}, {"date": "2025-01-02", "close": 0.091, "volume": 10000.0}, {"date": "2025-01-03", "close": 0.094, "volume": 5500.0}, {"date": "2025-01-07", "close": 0.088, "volume": 103202.0}, {"date": "2025-01-14", "close": 0.086, "volume": 94809.0}, {"date": "2025-01-15", "close": 0.086, "volume": 50000.0}, {"date": "2025-01-16", "close": 0.093, "volume": 199608.0}, {"date": "2025-01-17", "close": 0.095, "volume": 25000.0}, {"date": "2025-01-21", "close": 0.094, "volume": 291595.0}, {"date": "2025-01-22", "close": 0.096, "volume": 397536.0}, {"date": "2025-01-23", "close": 0.099, "volume": 399969.0}, {"date": "2025-01-24", "close": 0.1, "volume": 368893.0}, {"date": "2025-01-29", "close": 0.115, "volume": 554446.0}, {"date": "2025-01-30", "close": 0.115, "volume": 30000.0}, {"date": "2025-02-03", "close": 0.115, "volume": 17509.0}, {"date": "2025-02-04", "close": 0.125, "volume": 425664.0}, {"date": "2025-02-05", "close": 0.135, "volume": 216432.0}, {"date": "2025-02-06", "close": 0.135, "volume": 450002.0}, {"date": "2025-02-07", "close": 0.135, "volume": 127278.0}, {"date": "2025-02-10", "close": 0.14, "volume": 141700.0}, {"date": "2025-02-11", "close": 0.13, "volume": 292031.0}, {"date": "2025-02-12", "close": 0.14, "volume": 3.0}, {"date": "2025-02-13", "close": 0.135, "volume": 16933.0}, {"date": "2025-02-14", "close": 0.13, "volume": 87293.0}, {"date": "2025-02-17", "close": 0.125, "volume": 133995.0}, {"date": "2025-02-18", "close": 0.1275, "volume": 1.0}, {"date": "2025-02-19", "close": 0.125, "volume": 87356.0}, {"date": "2025-02-20", "close": 0.115, "volume": 1428525.0}, {"date": "2025-02-21", "close": 0.12, "volume": 75341.0}, {"date": "2025-02-24", "close": 0.135, "volume": 116067.0}, {"date": "2025-02-26", "close": 0.115, "volume": 576006.0}, {"date": "2025-02-27", "close": 0.13, "volume": 63071.0}, {"date": "2025-02-28", "close": 0.135, "volume": 66325.0}, {"date": "2025-03-03", "close": 0.13, "volume": 120658.0}, {"date": "2025-03-05", "close": 0.125, "volume": 250938.0}, {"date": "2025-03-06", "close": 0.125, "volume": 19997.0}, {"date": "2025-03-07", "close": 0.12, "volume": 36666.0}, {"date": "2025-03-13", "close": 0.115, "volume": 36490.0}, {"date": "2025-03-14", "close": 0.11, "volume": 13576.0}, {"date": "2025-03-17", "close": 0.11, "volume": 5000.0}, {"date": "2025-03-19", "close": 0.11, "volume": 6233.0}, {"date": "2025-03-21", "close": 0.12, "volume": 123334.0}, {"date": "2025-03-26", "close": 0.12, "volume": 5.0}, {"date": "2025-03-31", "close": 0.12, "volume": 473139.0}, {"date": "2025-04-01", "close": 0.115, "volume": 51606.0}, {"date": "2025-04-03", "close": 0.115, "volume": 30434.0}, {"date": "2025-04-04", "close": 0.12, "volume": 91951.0}, {"date": "2025-04-07", "close": 0.115, "volume": 93770.0}, {"date": "2025-04-08", "close": 0.14, "volume": 61495.0}, {"date": "2025-04-09", "close": 0.13, "volume": 2825.0}, {"date": "2025-04-10", "close": 0.13, "volume": 56991.0}, {"date": "2025-04-11", "close": 0.125, "volume": 17500.0}, {"date": "2025-04-14", "close": 0.13, "volume": 181705.0}, {"date": "2025-04-15", "close": 0.135, "volume": 9437.0}, {"date": "2025-04-23", "close": 0.135, "volume": 97702.0}, {"date": "2025-04-24", "close": 0.13, "volume": 16923.0}, {"date": "2025-04-28", "close": 0.13, "volume": 19527.0}, {"date": "2025-05-01", "close": 0.135, "volume": 101452.0}, {"date": "2025-05-02", "close": 0.135, "volume": 666.0}, {"date": "2025-05-05", "close": 0.115, "volume": 353227.0}, {"date": "2025-05-06", "close": 0.105, "volume": 1182958.0}, {"date": "2025-05-07", "close": 0.11, "volume": 20556.0}, {"date": "2025-05-09", "close": 0.115, "volume": 100000.0}, {"date": "2025-05-13", "close": 0.12, "volume": 58500.0}, {"date": "2025-05-14", "close": 0.135, "volume": 5518.0}, {"date": "2025-05-15", "close": 0.135, "volume": 73992.0}, {"date": "2025-05-16", "close": 0.125, "volume": 50005.0}, {"date": "2025-05-19", "close": 0.13, "volume": 86696.0}, {"date": "2025-05-20", "close": 0.125, "volume": 32949.0}, {"date": "2025-05-22", "close": 0.12, "volume": 24890.0}, {"date": "2025-05-23", "close": 0.125, "volume": 10000.0}, {"date": "2025-05-26", "close": 0.125, "volume": 202676.0}, {"date": "2025-05-30", "close": 0.125, "volume": 15674.0}, {"date": "2025-06-02", "close": 0.125, "volume": 106398.0}, {"date": "2025-06-04", "close": 0.12, "volume": 14868.0}, {"date": "2025-06-11", "close": 0.125, "volume": 25000.0}, {"date": "2025-06-12", "close": 0.12, "volume": 104666.0}, {"date": "2025-06-13", "close": 0.12, "volume": 20586.0}, {"date": "2025-06-16", "close": 0.12, "volume": 34880.0}, {"date": "2025-06-17", "close": 0.12, "volume": 290245.0}, {"date": "2025-06-20", "close": 0.12, "volume": 25000.0}, {"date": "2025-06-23", "close": 0.12, "volume": 70000.0}, {"date": "2025-06-25", "close": 0.11, "volume": 333527.0}, {"date": "2025-06-27", "close": 0.135, "volume": 22871.0}, {"date": "2025-06-30", "close": 0.12, "volume": 115020.0}, {"date": "2025-07-01", "close": 0.115, "volume": 13534.0}, {"date": "2025-07-02", "close": 0.115, "volume": 15125.0}, {"date": "2025-07-03", "close": 0.125, "volume": 211059.0}, {"date": "2025-07-04", "close": 0.13, "volume": 203895.0}, {"date": "2025-07-09", "close": 0.125, "volume": 92035.0}, {"date": "2025-07-10", "close": 0.125, "volume": 15998.0}, {"date": "2025-07-11", "close": 0.13, "volume": 215935.0}, {"date": "2025-07-14", "close": 0.12, "volume": 30862.0}, {"date": "2025-07-15", "close": 0.125, "volume": 108334.0}, {"date": "2025-07-17", "close": 0.125, "volume": 4.0}, {"date": "2025-07-18", "close": 0.13, "volume": 63109.0}, {"date": "2025-07-21", "close": 0.125, "volume": 28673.0}, {"date": "2025-07-24", "close": 0.125, "volume": 97931.0}, {"date": "2025-07-25", "close": 0.125, "volume": 515000.0}, {"date": "2025-07-28", "close": 0.125, "volume": 89069.0}, {"date": "2025-07-29", "close": 0.125, "volume": 141431.0}, {"date": "2025-08-01", "close": 0.13, "volume": 4004.0}, {"date": "2025-08-04", "close": 0.13, "volume": 256467.0}, {"date": "2025-08-05", "close": 0.14, "volume": 2727584.0}, {"date": "2025-08-06", "close": 0.145, "volume": 284053.0}, {"date": "2025-08-07", "close": 0.145, "volume": 1173542.0}, {"date": "2025-08-08", "close": 0.145, "volume": 476115.0}, {"date": "2025-08-11", "close": 0.145, "volume": 81814.0}, {"date": "2025-08-12", "close": 0.14, "volume": 85955.0}, {"date": "2025-08-13", "close": 0.14, "volume": 14307.0}, {"date": "2025-08-14", "close": 0.145, "volume": 29224.0}, {"date": "2025-08-15", "close": 0.15, "volume": 179860.0}, {"date": "2025-08-19", "close": 0.15, "volume": 50000.0}, {"date": "2025-08-20", "close": 0.145, "volume": 122750.0}, {"date": "2025-08-22", "close": 0.145, "volume": 27.0}, {"date": "2025-08-25", "close": 0.145, "volume": 17878.0}, {"date": "2025-08-26", "close": 0.145, "volume": 143072.0}, {"date": "2025-08-27", "close": 0.14, "volume": 113381.0}, {"date": "2025-08-28", "close": 0.145, "volume": 9945.0}, {"date": "2025-08-29", "close": 0.145, "volume": 121000.0}, {"date": "2025-09-01", "close": 0.145, "volume": 765606.0}, {"date": "2025-09-02", "close": 0.1425, "volume": 187200.0}, {"date": "2025-09-03", "close": 0.14, "volume": 75001.0}, {"date": "2025-09-04", "close": 0.145, "volume": 455032.0}, {"date": "2025-09-05", "close": 0.145, "volume": 27210.0}, {"date": "2025-09-08", "close": 0.145, "volume": 3.0}, {"date": "2025-09-09", "close": 0.145, "volume": 1.0}, {"date": "2025-09-10", "close": 0.14, "volume": 384493.0}, {"date": "2025-09-11", "close": 0.14, "volume": 616.0}, {"date": "2025-09-15", "close": 0.145, "volume": 30085.0}, {"date": "2025-09-16", "close": 0.145, "volume": 25264.0}, {"date": "2025-09-17", "close": 0.145, "volume": 50001.0}, {"date": "2025-09-18", "close": 0.145, "volume": 231323.0}, {"date": "2025-09-19", "close": 0.14, "volume": 133991.0}, {"date": "2025-09-22", "close": 0.14, "volume": 78648.0}, {"date": "2025-09-23", "close": 0.15, "volume": 414956.0}, {"date": "2025-09-24", "close": 0.15, "volume": 6500.0}, {"date": "2025-09-25", "close": 0.15, "volume": 4.0}, {"date": "2025-09-26", "close": 0.15, "volume": 7000.0}, {"date": "2025-09-29", "close": 0.15, "volume": 127658.0}, {"date": "2025-09-30", "close": 0.15, "volume": 301657.0}, {"date": "2025-10-01", "close": 0.145, "volume": 1211.0}, {"date": "2025-10-03", "close": 0.15, "volume": 100012.0}, {"date": "2025-10-06", "close": 0.15, "volume": 50000.0}, {"date": "2025-10-07", "close": 0.145, "volume": 13054.0}, {"date": "2025-10-08", "close": 0.145, "volume": 164262.0}, {"date": "2025-10-09", "close": 0.145, "volume": 50726.0}, {"date": "2025-10-10", "close": 0.15, "volume": 20011.0}, {"date": "2025-10-13", "close": 0.145, "volume": 9696.0}, {"date": "2025-10-14", "close": 0.145, "volume": 38947.0}, {"date": "2025-10-16", "close": 0.155, "volume": 4336595.0}, {"date": "2025-10-17", "close": 0.16, "volume": 47000.0}, {"date": "2025-10-20", "close": 0.16, "volume": 112346.0}, {"date": "2025-10-21", "close": 0.155, "volume": 36733.0}, {"date": "2025-10-22", "close": 0.16, "volume": 57736.0}, {"date": "2025-10-23", "close": 0.15, "volume": 1577.0}, {"date": "2025-10-24", "close": 0.16, "volume": 10585.0}, {"date": "2025-10-30", "close": 0.155, "volume": 8565.0}, {"date": "2025-11-03", "close": 0.15, "volume": 8915.0}, {"date": "2025-11-04", "close": 0.15, "volume": 22800.0}, {"date": "2025-11-05", "close": 0.145, "volume": 291970.0}, {"date": "2025-11-06", "close": 0.145, "volume": 8204.0}, {"date": "2025-11-07", "close": 0.14, "volume": 40339.0}, {"date": "2025-11-10", "close": 0.145, "volume": 357065.0}, {"date": "2025-11-11", "close": 0.135, "volume": 257673.0}, {"date": "2025-11-13", "close": 0.145, "volume": 72696.0}, {"date": "2025-11-14", "close": 0.145, "volume": 47304.0}, {"date": "2025-11-17", "close": 0.155, "volume": 164950.0}, {"date": "2025-11-18", "close": 0.14, "volume": 571515.0}, {"date": "2025-11-20", "close": 0.145, "volume": 26555.0}, {"date": "2025-11-21", "close": 0.145, "volume": 66819.0}, {"date": "2025-11-24", "close": 0.15, "volume": 6587.0}, {"date": "2025-11-25", "close": 0.145, "volume": 107636.0}, {"date": "2025-11-26", "close": 0.15, "volume": 14961.0}, {"date": "2025-11-27", "close": 0.15, "volume": 74791.0}, {"date": "2025-12-01", "close": 0.145, "volume": 75602.0}, {"date": "2025-12-04", "close": 0.1475, "volume": 110611.0}, {"date": "2025-12-05", "close": 0.14, "volume": 217081.0}, {"date": "2025-12-08", "close": 0.14, "volume": 234330.0}, {"date": "2025-12-12", "close": 0.145, "volume": 127862.0}, {"date": "2025-12-15", "close": 0.13, "volume": 88086.0}, {"date": "2025-12-16", "close": 0.135, "volume": 2182702.0}, {"date": "2025-12-23", "close": 0.14, "volume": 85781.0}, {"date": "2025-12-29", "close": 0.135, "volume": 177883.0}, {"date": "2025-12-30", "close": 0.14, "volume": 50000.0}, {"date": "2026-01-02", "close": 0.135, "volume": 16845.0}, {"date": "2026-01-05", "close": 0.14, "volume": 41510.0}, {"date": "2026-01-06", "close": 0.14, "volume": 60401.0}, {"date": "2026-01-07", "close": 0.14, "volume": 45267.0}, {"date": "2026-01-08", "close": 0.145, "volume": 37925.0}, {"date": "2026-01-09", "close": 0.145, "volume": 40466.0}, {"date": "2026-01-12", "close": 0.145, "volume": 52277.0}, {"date": "2026-01-13", "close": 0.15, "volume": 321057.0}, {"date": "2026-01-14", "close": 0.15, "volume": 323628.0}, {"date": "2026-01-16", "close": 0.15, "volume": 57568.0}, {"date": "2026-01-21", "close": 0.145, "volume": 50000.0}, {"date": "2026-01-22", "close": 0.145, "volume": 100000.0}, {"date": "2026-01-23", "close": 0.14, "volume": 30000.0}, {"date": "2026-01-27", "close": 0.145, "volume": 53032.0}, {"date": "2026-01-28", "close": 0.14, "volume": 146157.0}, {"date": "2026-01-30", "close": 0.145, "volume": 17191.0}, {"date": "2026-02-02", "close": 0.145, "volume": 68965.0}, {"date": "2026-02-04", "close": 0.14, "volume": 197000.0}, {"date": "2026-02-05", "close": 0.145, "volume": 10071.0}, {"date": "2026-02-06", "close": 0.145, "volume": 90000.0}, {"date": "2026-02-09", "close": 0.145, "volume": 5638.0}, {"date": "2026-02-12", "close": 0.145, "volume": 423316.0}, {"date": "2026-02-13", "close": 0.135, "volume": 568471.0}, {"date": "2026-02-16", "close": 0.13, "volume": 503970.0}, {"date": "2026-02-17", "close": 0.13, "volume": 783035.0}, {"date": "2026-02-18", "close": 0.135, "volume": 96957.0}, {"date": "2026-02-19", "close": 0.135, "volume": 202595.0}, {"date": "2026-02-20", "close": 0.135, "volume": 61344.0}, {"date": "2026-02-23", "close": 0.145, "volume": 333998.0}, {"date": "2026-02-24", "close": 0.14, "volume": 76328.0}, {"date": "2026-02-25", "close": 0.15, "volume": 317802.0}, {"date": "2026-02-26", "close": 0.14, "volume": 141073.0}, {"date": "2026-02-27", "close": 0.145, "volume": 274327.0}, {"date": "2026-03-02", "close": 0.14, "volume": 28333.0}, {"date": "2026-03-03", "close": 0.14, "volume": 100861.0}, {"date": "2026-03-05", "close": 0.14, "volume": 97714.0}, {"date": "2026-03-06", "close": 0.14, "volume": 339343.0}, {"date": "2026-03-09", "close": 0.14, "volume": 10714.0}, {"date": "2026-03-10", "close": 0.145, "volume": 44660.0}, {"date": "2026-03-11", "close": 0.14, "volume": 61102.0}, {"date": "2026-03-12", "close": 0.13, "volume": 107184.0}, {"date": "2026-03-13", "close": 0.135, "volume": 80000.0}, {"date": "2026-03-16", "close": 0.135, "volume": 25119.0}, {"date": "2026-03-17", "close": 0.13, "volume": 128515.0}, {"date": "2026-03-18", "close": 0.125, "volume": 273110.0}, {"date": "2026-03-20", "close": 0.125, "volume": 23250.0}, {"date": "2026-03-23", "close": 0.125, "volume": 19981.0}, {"date": "2026-03-24", "close": 0.13, "volume": 2201.0}, {"date": "2026-03-26", "close": 0.13, "volume": 637213.0}, {"date": "2026-03-27", "close": 0.13, "volume": 10000.0}, {"date": "2026-03-30", "close": 0.1325, "volume": 12.0}, {"date": "2026-03-31", "close": 0.135, "volume": 67639.0}, {"date": "2026-04-01", "close": 0.135, "volume": 18602.0}, {"date": "2026-04-02", "close": 0.14, "volume": 294871.0}, {"date": "2026-04-07", "close": 0.13, "volume": 739681.0}, {"date": "2026-04-08", "close": 0.135, "volume": 60007.0}, {"date": "2026-04-10", "close": 0.14, "volume": 5935.0}, {"date": "2026-04-13", "close": 0.135, "volume": 97046.0}, {"date": "2026-04-14", "close": 0.14, "volume": 13700.0}, {"date": "2026-04-15", "close": 0.135, "volume": 22395.0}, {"date": "2026-04-16", "close": 0.135, "volume": 42600.0}, {"date": "2026-04-20", "close": 0.13, "volume": 106744.0}, {"date": "2026-04-23", "close": 0.135, "volume": 162385.0}, {"date": "2026-04-27", "close": 0.135, "volume": 10500.0}, {"date": "2026-04-28", "close": 0.135, "volume": 8380.0}, {"date": "2026-04-30", "close": 0.125, "volume": 124206.0}, {"date": "2026-05-01", "close": 0.13, "volume": 37252.0}, {"date": "2026-05-06", "close": 0.13, "volume": 7529.0}, {"date": "2026-05-08", "close": 0.13, "volume": 65000.0}, {"date": "2026-05-12", "close": 0.13, "volume": 100000.0}, {"date": "2026-05-13", "close": 0.13, "volume": 50000.0}, {"date": "2026-05-14", "close": 0.135, "volume": 132727.0}, {"date": "2026-05-15", "close": 0.13, "volume": 96672.0}, {"date": "2026-05-18", "close": 0.13, "volume": 255000.0}, {"date": "2026-05-19", "close": 0.13, "volume": 8054.0}, {"date": "2026-05-20", "close": 0.125, "volume": 39308.0}, {"date": "2026-05-22", "close": 0.13, "volume": 64480.0}, {"date": "2026-05-25", "close": 0.1275, "volume": 166315.0}, {"date": "2026-05-28", "close": 0.12, "volume": 866761.0}, {"date": "2026-05-29", "close": 0.12, "volume": 24300.0}, {"date": "2026-06-01", "close": 0.125, "volume": 18799.0}, {"date": "2026-06-02", "close": 0.1275, "volume": 19230.0}, {"date": "2026-06-03", "close": 0.12, "volume": 133466.0}, {"date": "2026-06-04", "close": 0.125, "volume": 11200.0}, {"date": "2026-06-09", "close": 0.12, "volume": 171816.0}, {"date": "2026-06-10", "close": 0.12, "volume": 5500.0}, {"date": "2026-06-11", "close": 0.12, "volume": 125000.0}, {"date": "2026-06-12", "close": 0.12, "volume": 184000.0}, {"date": "2026-06-15", "close": 0.12, "volume": 279181.0}, {"date": "2026-06-16", "close": 0.12, "volume": 63235.0}, {"date": "2026-06-17", "close": 0.12, "volume": 157706.0}, {"date": "2026-06-18", "close": 0.125, "volume": 21830.0}, {"date": "2026-06-19", "close": 0.135, "volume": 178240.0}, {"date": "2026-06-22", "close": 0.14, "volume": 81574.0}, {"date": "2026-06-23", "close": 0.13, "volume": 119863.0}, {"date": "2026-06-24", "close": 0.13, "volume": 38701.0}, {"date": "2026-06-25", "close": 0.135, "volume": 139729.0}, {"date": "2026-06-26", "close": 0.135, "volume": 95876.0}, {"date": "2026-06-29", "close": 0.135, "volume": 67717.0}, {"date": "2026-06-30", "close": 0.135, "volume": 154953.0}, {"date": "2026-07-01", "close": 0.14, "volume": 9408.0}, {"date": "2026-07-03", "close": 0.14, "volume": 301073.0}, {"date": "2026-07-06", "close": 0.14, "volume": 79082.0}, {"date": "2026-07-08", "close": 0.135, "volume": 144733.0}, {"date": "2026-07-09", "close": 0.14, "volume": 45147.0}, {"date": "2026-07-14", "close": 0.145, "volume": 226207.0}, {"date": "2026-07-15", "close": 0.145, "volume": 20000.0}, {"date": "2026-07-16", "close": 0.145, "volume": 8900.0}, {"date": "2026-07-17", "close": 0.15, "volume": 61690.0}, {"date": "2026-07-20", "close": 0.155, "volume": 361495.0}, {"date": "2026-07-21", "close": 0.16, "volume": 1683684.0}, {"date": "2026-07-22", "close": 0.175, "volume": 230326.0}, {"date": "2026-07-23", "close": 0.165, "volume": 286874.0}, {"date": "2026-07-24", "close": 0.16, "volume": 286585.0}, {"date": "2026-07-27", "close": 0.165, "volume": 438073.0}, {"date": "2026-07-28", "close": 0.175, "volume": 650149.0}, {"date": "2026-07-29", "close": 0.1725, "volume": 77040.0}, {"date": "2026-07-30", "close": 0.17, "volume": 79215.0}, {"date": "2026-07-31", "close": 0.17, "volume": 154222.0}, {"date": "2026-08-03", "close": 0.17, "volume": 122067.0}, {"date": "2026-08-04", "close": 0.165, "volume": 20165.0}, {"date": "2026-08-06", "close": 0.165, "volume": 94.0}, {"date": "2026-08-07", "close": 0.165, "volume": 94.0}, {"date": "2026-08-10", "close": 0.165, "volume": 161.0}, {"date": "2026-08-12", "close": 0.18, "volume": 283396.0}, {"date": "2026-08-13", "close": 0.18, "volume": 139953.0}, {"date": "2026-08-14", "close": 0.18, "volume": 3117.0}, {"date": "2026-08-17", "close": 0.18, "volume": 133231.0}, {"date": "2026-08-18", "close": 0.18, "volume": 5500.0}, {"date": "2026-08-19", "close": 0.175, "volume": 13482.0}, {"date": "2026-08-20", "close": 0.17, "volume": 102549.0}, {"date": "2026-08-21", "close": 0.17, "volume": 17000.0}, {"date": "2026-08-24", "close": 0.17, "volume": 135325.0}, {"date": "2026-08-25", "close": 0.17, "volume": 1410.0}, {"date": "2026-08-26", "close": 0.175, "volume": 150125.0}, {"date": "2026-08-27", "close": 0.17, "volume": 128230.0}, {"date": "2026-08-28", "close": 0.175, "volume": 89521.0}, {"date": "2026-08-31", "close": 0.175, "volume": 107306.0}, {"date": "2026-09-01", "close": 0.18, "volume": 199043.0}, {"date": "2026-09-02", "close": 0.17, "volume": 397079.0}, {"date": "2026-09-03", "close": 0.165, "volume": 70720.0}, {"date": "2026-09-04", "close": 0.165, "volume": 93658.0}, {"date": "2026-09-07", "close": 0.17, "volume": 100847.0}], "refreshing": true}