{"ticker": "AI1", "overview": {"name": "Adisyn Ltd", "country": "Australia", "industry": "Software & 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": "AI1", "has_prices": true, "as_of": "2026-09-07", "last": 0.14, "prev_close": 0.135, "change": 0.0050000000000000044, "change_pct": 0.03703703703703707, "session_volume": 2453448.0, "vwap_5": 0.1373501831385128, "vwap_20": 0.16175347430729342, "vwap_60": 0.16898621377286244, "vwap_250": 0.15044155790736763, "high_52w": 0.3, "low_52w": 0.038, "avg_volume_20": 3674851.25, "sessions": 400, "market_cap": {"value": 153059560.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155108", "src": "ASX", "ticker": "AI1", "cik": "", "company": "Adisyn Ltd", "company_raw": "Adisyn Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AI1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155108", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "ASXSH-03151049", "src": "ASX", "ticker": "AI1", "cik": "", "company": "Adisyn Ltd", "company_raw": "Adisyn Ltd", "who": "Senvest Management, LLC and its advisory clients as detailed below.", "who_key": "Senvest Management, LLC and its advisory clients as detailed below.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Senvest Management, LLC and its advisory clients as detailed below. lifts AI1 5.17% to 6.20%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151049", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "ASX-03146523", "src": "ASX", "ticker": "AI1", "cik": "", "company": "Adisyn Ltd", "company_raw": "Adisyn Ltd", "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": "Boardroom paperwork: A director changes a holding in AI1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146523", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48469}, {"id": "ASXSH-03110380", "src": "ASX", "ticker": "AI1", "cik": "", "company": "Adisyn Ltd", "company_raw": "Adisyn Ltd", "who": "Senvest Management, LLC and its advisory clients as detailed below.", "who_key": "Senvest Management, LLC and its advisory clients as detailed below.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Senvest Management, LLC and its advisory clients as detailed below. surfaces with 5.17% of AI1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110380", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167989}, {"id": "ASX3Y-03101684-1", "src": "ASX", "ticker": "AI1", "cik": "", "company": "Adisyn Ltd", "company_raw": "Adisyn Ltd", "who": "Kevin Crofton", "who_key": "Kevin Crofton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Kevin Crofton and AI1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101684", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Senvest Management, LLC and its advisory clients as detailed below", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.2, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151049-6A1350385", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Senvest Management, LLC and its advisory clients as detailed below", "notice_type": "604", "direct_shares": 60801559.0, "indirect_shares": null, "indirect_account": null, "pct": 5.17, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110380-6A1333591", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Mr Kevin Crofton", "notice_type": "3Y", "direct_shares": 2790734.0, "indirect_shares": 4590734.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. HSBC Custody Nominees (Australia) Limited (Beneficiary)", "pct": null, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101684-6A1330063", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2025-07-29", "source_url": "https://www.marketindex.com.au/asx/ai1", "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/ai1", "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/ai1", "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": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/ai1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/ai1", "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": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/ai1", "needs_ocr": 0}], "directors": [{"name": "Mr Kevin Crofton", "first_seen": "2026-06-18", "last_seen": "2026-06-18", "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": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155005-6A1352290"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151049-6A1350385"}, {"date": "2026-10-19", "form": "Company Administration", "title": "Former Tower Semiconductor COO/EVP Appointed 2DG CEO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150243-6A1350070"}, {"date": "2026-10-13", "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/2924-03147695-6A1348955"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notice under section 708A(5)(e)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145505-6A1348087"}], "performance": {"ticker": "AI1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-10", "close": 0.585, "volume": 19278778.0}, {"date": "2020-11-11", "close": 0.42, "volume": 12733647.0}, {"date": "2020-11-12", "close": 0.385, "volume": 7034785.0}, {"date": "2020-11-13", "close": 0.385, "volume": 2401299.0}, {"date": "2020-11-16", "close": 0.41, "volume": 80894.0}, {"date": "2020-11-17", "close": 0.39, "volume": 1168743.0}, {"date": "2020-11-18", "close": 0.37, "volume": 1257493.0}, {"date": "2020-11-19", "close": 0.345, "volume": 926916.0}, {"date": "2020-11-20", "close": 0.34, "volume": 838234.0}, {"date": "2020-11-23", "close": 0.33, "volume": 409549.0}, {"date": "2020-11-24", "close": 0.305, "volume": 1132598.0}, {"date": "2020-11-25", "close": 0.31, "volume": 440615.0}, {"date": "2020-11-26", "close": 0.325, "volume": 255220.0}, {"date": "2020-11-27", "close": 0.33, "volume": 211324.0}, {"date": "2020-11-30", "close": 0.325, "volume": 161647.0}, {"date": "2020-12-01", "close": 0.32, "volume": 312057.0}, {"date": "2020-12-02", "close": 0.31, "volume": 44918.0}, {"date": "2020-12-03", "close": 0.31, "volume": 405995.0}, {"date": "2020-12-04", "close": 0.305, "volume": 162673.0}, {"date": "2020-12-07", "close": 0.305, "volume": 590977.0}, {"date": "2020-12-08", "close": 0.3, "volume": 545905.0}, {"date": "2020-12-09", "close": 0.29, "volume": 237080.0}, {"date": "2020-12-10", "close": 0.285, "volume": 124946.0}, {"date": "2020-12-11", "close": 0.29, "volume": 217879.0}, {"date": "2020-12-14", "close": 0.29, "volume": 211892.0}, {"date": "2020-12-15", "close": 0.27, "volume": 343766.0}, {"date": "2020-12-16", "close": 0.28, "volume": 132031.0}, {"date": "2020-12-17", "close": 0.28, "volume": 131961.0}, {"date": "2020-12-18", "close": 0.265, "volume": 321809.0}, {"date": "2020-12-21", "close": 0.25, "volume": 305174.0}, {"date": "2020-12-22", "close": 0.245, "volume": 880640.0}, {"date": "2020-12-23", "close": 0.26, "volume": 529205.0}, {"date": "2020-12-24", "close": 0.28, "volume": 126990.0}, {"date": "2020-12-29", "close": 0.267, "volume": 107761.0}, {"date": "2020-12-30", "close": 0.265, "volume": 66586.0}, {"date": "2020-12-31", "close": 0.27, "volume": 26408.0}, {"date": "2021-01-04", "close": 0.265, "volume": 188048.0}, {"date": "2021-01-05", "close": 0.28, "volume": 368331.0}, {"date": "2021-01-06", "close": 0.34, "volume": 857014.0}, {"date": "2021-01-07", "close": 0.325, "volume": 757006.0}, {"date": "2021-01-08", "close": 0.315, "volume": 172095.0}, {"date": "2021-01-11", "close": 0.32, "volume": 383289.0}, {"date": "2021-01-12", "close": 0.32, "volume": 194513.0}, {"date": "2021-01-13", "close": 0.305, "volume": 72960.0}, {"date": "2021-01-14", "close": 0.335, "volume": 114855.0}, {"date": "2021-01-15", "close": 0.31, "volume": 191342.0}, {"date": "2021-01-18", "close": 0.32, "volume": 22207.0}, {"date": "2021-01-19", "close": 0.32, "volume": 130171.0}, {"date": "2021-01-20", "close": 0.36, "volume": 734624.0}, {"date": "2021-01-21", "close": 0.345, "volume": 289060.0}, {"date": "2021-01-22", "close": 0.36, "volume": 313351.0}, {"date": "2021-01-25", "close": 0.375, "volume": 426042.0}, {"date": "2021-01-27", "close": 0.365, "volume": 430488.0}, {"date": "2021-01-28", "close": 0.34, "volume": 379619.0}, {"date": "2021-01-29", "close": 0.355, "volume": 302882.0}, {"date": "2021-02-01", "close": 0.35, "volume": 156760.0}, {"date": "2021-02-02", "close": 0.355, "volume": 166591.0}, {"date": "2021-02-03", "close": 0.38, "volume": 543981.0}, {"date": "2021-02-04", "close": 0.36, "volume": 73210.0}, {"date": "2021-02-05", "close": 0.42, "volume": 505068.0}, {"date": "2021-02-08", "close": 0.46, "volume": 642019.0}, {"date": "2021-02-09", "close": 0.45, "volume": 287537.0}, {"date": "2021-02-10", "close": 0.45, "volume": 187946.0}, {"date": "2021-02-11", "close": 0.435, "volume": 172114.0}, {"date": "2021-02-12", "close": 0.41, "volume": 432487.0}, {"date": "2021-02-15", "close": 0.39, "volume": 373117.0}, {"date": "2021-02-16", "close": 0.37, "volume": 127452.0}, {"date": "2021-02-17", "close": 0.38, "volume": 27810.0}, {"date": "2021-02-18", "close": 0.39, "volume": 115265.0}, {"date": "2021-02-19", "close": 0.365, "volume": 105759.0}, {"date": "2021-02-22", "close": 0.375, "volume": 26400.0}, {"date": "2021-02-23", "close": 0.37, "volume": 21147.0}, {"date": "2021-02-24", "close": 0.345, "volume": 223840.0}, {"date": "2021-02-25", "close": 0.355, "volume": 166205.0}, {"date": "2021-02-26", "close": 0.33, "volume": 196263.0}, {"date": "2021-03-01", "close": 0.32, "volume": 261678.0}, {"date": "2021-03-02", "close": 0.315, "volume": 163965.0}, {"date": "2021-03-03", "close": 0.335, "volume": 101395.0}, {"date": "2021-03-04", "close": 0.325, "volume": 21571.0}, {"date": "2021-03-05", "close": 0.32, "volume": 496623.0}, {"date": "2021-03-08", "close": 0.335, "volume": 72449.0}, {"date": "2021-03-09", "close": 0.34, "volume": 18728.0}, {"date": "2021-03-10", "close": 0.34, "volume": 94944.0}, {"date": "2021-03-11", "close": 0.33, "volume": 85000.0}, {"date": "2021-03-12", "close": 0.325, "volume": 59969.0}, {"date": "2021-03-15", "close": 0.33, "volume": 142018.0}, {"date": "2021-03-16", "close": 0.33, "volume": 203033.0}, {"date": "2021-03-17", "close": 0.335, "volume": 426704.0}, {"date": "2021-03-18", "close": 0.36, "volume": 101774.0}, {"date": "2021-03-19", "close": 0.34, "volume": 119897.0}, {"date": "2021-03-22", "close": 0.33, "volume": 144900.0}, {"date": "2021-03-23", "close": 0.33, "volume": 165089.0}, {"date": "2021-03-24", "close": 0.33, "volume": 28311.0}, {"date": "2021-03-25", "close": 0.31, "volume": 266202.0}, {"date": "2021-03-26", "close": 0.32, "volume": 226954.0}, {"date": "2021-03-29", "close": 0.305, "volume": 26851.0}, {"date": "2021-03-30", "close": 0.3, "volume": 62817.0}, {"date": "2021-03-31", "close": 0.3, "volume": 88321.0}, {"date": "2021-04-01", "close": 0.3, "volume": 146681.0}, {"date": "2021-04-06", "close": 0.32, "volume": 44.0}, {"date": "2021-04-07", "close": 0.3, "volume": 6473.0}, {"date": "2021-04-08", "close": 0.3, "volume": 67304.0}, {"date": "2021-04-09", "close": 0.31, "volume": 52393.0}, {"date": "2021-04-12", "close": 0.33, "volume": 243779.0}, {"date": "2021-04-13", "close": 0.305, "volume": 20882.0}, {"date": "2021-04-14", "close": 0.325, "volume": 30169.0}, {"date": "2021-04-15", "close": 0.31, "volume": 73010.0}, {"date": "2021-04-16", "close": 0.31, "volume": 49157.0}, {"date": "2021-04-19", "close": 0.315, "volume": 42510.0}, {"date": "2021-04-20", "close": 0.32, "volume": 45519.0}, {"date": "2021-04-21", "close": 0.325, "volume": 101819.0}, {"date": "2021-04-22", "close": 0.355, "volume": 266523.0}, {"date": "2021-04-23", "close": 0.33, "volume": 247810.0}, {"date": "2021-04-26", "close": 0.345, "volume": 106611.0}, {"date": "2021-04-27", "close": 0.355, "volume": 263272.0}, {"date": "2021-04-28", "close": 0.36, "volume": 42703.0}, {"date": "2021-04-29", "close": 0.355, "volume": 156685.0}, {"date": "2021-04-30", "close": 0.36, "volume": 76234.0}, {"date": "2021-05-03", "close": 0.335, "volume": 267898.0}, {"date": "2021-05-04", "close": 0.335, "volume": 154506.0}, {"date": "2021-05-05", "close": 0.33, "volume": 86205.0}, {"date": "2021-05-06", "close": 0.31, "volume": 91770.0}, {"date": "2021-05-07", "close": 0.31, "volume": 81896.0}, {"date": "2021-05-10", "close": 0.305, "volume": 85300.0}, {"date": "2021-05-11", "close": 0.305, "volume": 29834.0}, {"date": "2021-05-12", "close": 0.295, "volume": 242990.0}, {"date": "2021-05-13", "close": 0.3, "volume": 55136.0}, {"date": "2021-05-14", "close": 0.3, "volume": 25367.0}, {"date": "2021-05-17", "close": 0.3, "volume": 19203.0}, {"date": "2021-05-18", "close": 0.295, "volume": 13330.0}, {"date": "2021-05-19", "close": 0.3, "volume": 8432.0}, {"date": "2021-05-20", "close": 0.295, "volume": 21222.0}, {"date": "2021-05-21", "close": 0.295, "volume": 80907.0}, {"date": "2021-05-24", "close": 0.31, "volume": 110725.0}, {"date": "2021-05-25", "close": 0.3, "volume": 54461.0}, {"date": "2021-05-26", "close": 0.295, "volume": 53137.0}, {"date": "2021-05-27", "close": 0.295, "volume": 15124.0}, {"date": "2021-05-28", "close": 0.305, "volume": 28725.0}, {"date": "2021-05-31", "close": 0.29, "volume": 73830.0}, {"date": "2021-06-01", "close": 0.29, "volume": 646.0}, {"date": "2021-06-02", "close": 0.295, "volume": 75611.0}, {"date": "2021-06-03", "close": 0.3, "volume": 9201.0}, {"date": "2021-06-04", "close": 0.315, "volume": 3799.0}, {"date": "2021-06-07", "close": 0.3, "volume": 22739.0}, {"date": "2021-06-08", "close": 0.295, "volume": 29950.0}, {"date": "2021-06-09", "close": 0.3, "volume": 24000.0}, {"date": "2021-06-10", "close": 0.295, "volume": 101579.0}, {"date": "2021-06-11", "close": 0.305, "volume": 28000.0}, {"date": "2021-06-15", "close": 0.295, "volume": 47258.0}, {"date": "2021-06-16", "close": 0.29, "volume": 33427.0}, {"date": "2021-06-17", "close": 0.295, "volume": 336113.0}, {"date": "2021-06-18", "close": 0.305, "volume": 71906.0}, {"date": "2021-06-21", "close": 0.295, "volume": 43335.0}, {"date": "2021-06-22", "close": 0.29, "volume": 26650.0}, {"date": "2021-06-23", "close": 0.28, "volume": 132850.0}, {"date": "2021-06-24", "close": 0.275, "volume": 194910.0}, {"date": "2021-06-25", "close": 0.28, "volume": 65951.0}, {"date": "2021-06-28", "close": 0.275, "volume": 24801.0}, {"date": "2021-06-29", "close": 0.275, "volume": 41357.0}, {"date": "2021-06-30", "close": 0.295, "volume": 149372.0}, {"date": "2021-07-01", "close": 0.285, "volume": 3508.0}, {"date": "2021-07-02", "close": 0.285, "volume": 36162.0}, {"date": "2021-07-05", "close": 0.28, "volume": 85000.0}, {"date": "2021-07-06", "close": 0.265, "volume": 92534.0}, {"date": "2021-07-07", "close": 0.27, "volume": 29869.0}, {"date": "2021-07-08", "close": 0.26, "volume": 103662.0}, {"date": "2021-07-09", "close": 0.265, "volume": 17703.0}, {"date": "2021-07-12", "close": 0.26, "volume": 99209.0}, {"date": "2021-07-13", "close": 0.26, "volume": 75656.0}, {"date": "2021-07-15", "close": 0.255, "volume": 119516.0}, {"date": "2021-07-16", "close": 0.26, "volume": 34679.0}, {"date": "2021-07-19", "close": 0.26, "volume": 26697.0}, {"date": "2021-07-20", "close": 0.255, "volume": 86257.0}, {"date": "2021-07-21", "close": 0.265, "volume": 295454.0}, {"date": "2021-07-22", "close": 0.265, "volume": 34785.0}, {"date": "2021-07-23", "close": 0.26, "volume": 68762.0}, {"date": "2021-07-26", "close": 0.2625, "volume": 9963.0}, {"date": "2021-07-27", "close": 0.265, "volume": 27528.0}, {"date": "2021-07-28", "close": 0.265, "volume": 159428.0}, {"date": "2021-07-29", "close": 0.255, "volume": 127588.0}, {"date": "2021-07-30", "close": 0.265, "volume": 26010.0}, {"date": "2021-08-02", "close": 0.25, "volume": 132262.0}, {"date": "2021-08-03", "close": 0.26, "volume": 12500.0}, {"date": "2021-08-04", "close": 0.25, "volume": 3929.0}, {"date": "2021-08-05", "close": 0.255, "volume": 9664.0}, {"date": "2021-08-06", "close": 0.255, "volume": 4046.0}, {"date": "2021-08-09", "close": 0.24, "volume": 84980.0}, {"date": "2021-08-10", "close": 0.245, "volume": 2872.0}, {"date": "2021-08-11", "close": 0.24, "volume": 51308.0}, {"date": "2021-08-12", "close": 0.225, "volume": 245294.0}, {"date": "2021-08-13", "close": 0.235, "volume": 18697.0}, {"date": "2021-08-16", "close": 0.235, "volume": 11040.0}, {"date": "2021-08-17", "close": 0.235, "volume": 7344.0}, {"date": "2021-08-18", "close": 0.22, "volume": 186827.0}, {"date": "2021-08-23", "close": 0.225, "volume": 373106.0}, {"date": "2021-08-24", "close": 0.225, "volume": 93159.0}, {"date": "2021-08-25", "close": 0.205, "volume": 456590.0}, {"date": "2021-08-26", "close": 0.21, "volume": 91489.0}, {"date": "2021-08-30", "close": 0.195, "volume": 276800.0}, {"date": "2021-08-31", "close": 0.21, "volume": 132307.0}, {"date": "2021-09-01", "close": 0.19, "volume": 330235.0}, {"date": "2021-09-02", "close": 0.205, "volume": 180685.0}, {"date": "2021-09-03", "close": 0.205, "volume": 230208.0}, {"date": "2021-09-06", "close": 0.2, "volume": 42779.0}, {"date": "2021-09-07", "close": 0.21, "volume": 22524.0}, {"date": "2021-09-08", "close": 0.21, "volume": 3080.0}, {"date": "2021-09-09", "close": 0.2, "volume": 20000.0}, {"date": "2021-09-10", "close": 0.2, "volume": 74425.0}, {"date": "2021-09-13", "close": 0.2, "volume": 23820.0}, {"date": "2021-09-14", "close": 0.205, "volume": 20000.0}, {"date": "2021-09-15", "close": 0.2, "volume": 55572.0}, {"date": "2021-09-16", "close": 0.19, "volume": 155977.0}, {"date": "2021-09-17", "close": 0.205, "volume": 104977.0}, {"date": "2021-09-20", "close": 0.2, "volume": 2500.0}, {"date": "2021-09-21", "close": 0.195, "volume": 65637.0}, {"date": "2021-09-22", "close": 0.18, "volume": 152850.0}, {"date": "2021-09-27", "close": 0.18, "volume": 59309.0}, {"date": "2021-09-28", "close": 0.185, "volume": 12854.0}, {"date": "2021-09-29", "close": 0.185, "volume": 137251.0}, {"date": "2021-09-30", "close": 0.19, "volume": 22257.0}, {"date": "2021-10-01", "close": 0.19, "volume": 89970.0}, {"date": "2021-10-05", "close": 0.18, "volume": 31589.0}, {"date": "2021-10-06", "close": 0.19, "volume": 206179.0}, {"date": "2021-10-07", "close": 0.18, "volume": 30000.0}, {"date": "2021-10-08", "close": 0.21, "volume": 210123.0}, {"date": "2021-10-11", "close": 0.205, "volume": 5820.0}, {"date": "2021-10-12", "close": 0.19, "volume": 83834.0}, {"date": "2021-10-13", "close": 0.19, "volume": 52692.0}, {"date": "2021-10-14", "close": 0.2, "volume": 126837.0}, {"date": "2021-10-15", "close": 0.195, "volume": 83452.0}, {"date": "2021-10-18", "close": 0.185, "volume": 53175.0}, {"date": "2021-10-19", "close": 0.19, "volume": 50000.0}, {"date": "2021-10-20", "close": 0.2, "volume": 150945.0}, {"date": "2021-10-21", "close": 0.205, "volume": 35000.0}, {"date": "2021-10-22", "close": 0.205, "volume": 205737.0}, {"date": "2021-10-25", "close": 0.2, "volume": 152348.0}, {"date": "2021-10-26", "close": 0.2, "volume": 54364.0}, {"date": "2021-10-27", "close": 0.22, "volume": 152146.0}, {"date": "2021-10-28", "close": 0.215, "volume": 58533.0}, {"date": "2021-10-29", "close": 0.215, "volume": 222911.0}, {"date": "2021-11-01", "close": 0.215, "volume": 39436.0}, {"date": "2021-11-02", "close": 0.21, "volume": 225112.0}, {"date": "2021-11-03", "close": 0.2, "volume": 158831.0}, {"date": "2021-11-04", "close": 0.2, "volume": 57373.0}, {"date": "2021-11-05", "close": 0.2, "volume": 35114.0}, {"date": "2021-11-08", "close": 0.2, "volume": 161741.0}, {"date": "2021-11-09", "close": 0.195, "volume": 12500.0}, {"date": "2021-11-10", "close": 0.18, "volume": 53444.0}, {"date": "2021-11-11", "close": 0.19, "volume": 112203.0}, {"date": "2021-11-12", "close": 0.18, "volume": 3000.0}, {"date": "2021-11-15", "close": 0.185, "volume": 32325.0}, {"date": "2021-11-16", "close": 0.17, "volume": 57765.0}, {"date": "2021-11-17", "close": 0.19, "volume": 25000.0}, {"date": "2021-11-18", "close": 0.175, "volume": 9850.0}, {"date": "2021-11-19", "close": 0.175, "volume": 29795.0}, {"date": "2021-11-22", "close": 0.17, "volume": 125061.0}, {"date": "2021-11-23", "close": 0.17, "volume": 17000.0}, {"date": "2021-11-24", "close": 0.15, "volume": 255393.0}, {"date": "2021-11-25", "close": 0.155, "volume": 37966.0}, {"date": "2021-11-29", "close": 0.15, "volume": 147480.0}, {"date": "2021-11-30", "close": 0.15, "volume": 89492.0}, {"date": "2021-12-01", "close": 0.145, "volume": 87407.0}, {"date": "2021-12-02", "close": 0.15, "volume": 25100.0}, {"date": "2021-12-03", "close": 0.145, "volume": 43703.0}, {"date": "2021-12-06", "close": 0.13, "volume": 157958.0}, {"date": "2021-12-07", "close": 0.14, "volume": 69043.0}, {"date": "2021-12-08", "close": 0.15, "volume": 168280.0}, {"date": "2021-12-09", "close": 0.145, "volume": 66159.0}, {"date": "2021-12-10", "close": 0.15, "volume": 45435.0}, {"date": "2021-12-13", "close": 0.15, "volume": 58366.0}, {"date": "2021-12-14", "close": 0.15, "volume": 82999.0}, {"date": "2021-12-15", "close": 0.15, "volume": 90346.0}, {"date": "2021-12-16", "close": 0.145, "volume": 47984.0}, {"date": "2021-12-17", "close": 0.145, "volume": 634.0}, {"date": "2021-12-20", "close": 0.14, "volume": 36525.0}, {"date": "2021-12-21", "close": 0.135, "volume": 88280.0}, {"date": "2021-12-22", "close": 0.14, "volume": 81638.0}, {"date": "2021-12-23", "close": 0.15, "volume": 80436.0}, {"date": "2021-12-24", "close": 0.16, "volume": 43809.0}, {"date": "2021-12-29", "close": 0.16, "volume": 21610.0}, {"date": "2021-12-30", "close": 0.155, "volume": 36724.0}, {"date": "2021-12-31", "close": 0.16, "volume": 13000.0}, {"date": "2022-01-04", "close": 0.16, "volume": 25312.0}, {"date": "2022-01-05", "close": 0.17, "volume": 100748.0}, {"date": "2022-01-06", "close": 0.16, "volume": 90442.0}, {"date": "2022-01-07", "close": 0.16, "volume": 128801.0}, {"date": "2022-01-10", "close": 0.17, "volume": 18500.0}, {"date": "2022-01-11", "close": 0.165, "volume": 42254.0}, {"date": "2022-01-12", "close": 0.165, "volume": 2557.0}, {"date": "2022-01-13", "close": 0.16, "volume": 55259.0}, {"date": "2022-01-14", "close": 0.165, "volume": 85852.0}, {"date": "2022-01-17", "close": 0.16, "volume": 80757.0}, {"date": "2022-01-18", "close": 0.18, "volume": 72875.0}, {"date": "2022-01-19", "close": 0.165, "volume": 11155.0}, {"date": "2022-01-20", "close": 0.16, "volume": 140835.0}, {"date": "2022-01-21", "close": 0.16, "volume": 113626.0}, {"date": "2022-01-24", "close": 0.15, "volume": 677781.0}, {"date": "2022-01-25", "close": 0.15, "volume": 33945.0}, {"date": "2022-01-27", "close": 0.145, "volume": 17028.0}, {"date": "2022-01-28", "close": 0.14, "volume": 36911.0}, {"date": "2022-01-31", "close": 0.155, "volume": 106223.0}, {"date": "2022-02-01", "close": 0.16, "volume": 144000.0}, {"date": "2022-02-02", "close": 0.1575, "volume": 3250.0}, {"date": "2022-02-03", "close": 0.15, "volume": 52468.0}, {"date": "2022-02-04", "close": 0.15, "volume": 15000.0}, {"date": "2022-02-07", "close": 0.15, "volume": 186428.0}, {"date": "2022-02-08", "close": 0.15, "volume": 134671.0}, {"date": "2022-02-10", "close": 0.16, "volume": 113495.0}, {"date": "2022-02-11", "close": 0.145, "volume": 50103.0}, {"date": "2022-02-14", "close": 0.15, "volume": 31397.0}, {"date": "2022-02-16", "close": 0.15, "volume": 14100.0}, {"date": "2022-02-17", "close": 0.14, "volume": 85423.0}, {"date": "2022-02-18", "close": 0.135, "volume": 315174.0}, {"date": "2022-02-21", "close": 0.13, "volume": 119100.0}, {"date": "2022-02-22", "close": 0.13, "volume": 218492.0}, {"date": "2022-02-23", "close": 0.115, "volume": 181807.0}, {"date": "2022-02-24", "close": 0.12, "volume": 39867.0}, {"date": "2022-02-25", "close": 0.12, "volume": 5274.0}, {"date": "2022-02-28", "close": 0.11, "volume": 156406.0}, {"date": "2022-03-01", "close": 0.1175, "volume": 31244.0}, {"date": "2022-03-02", "close": 0.12, "volume": 7969.0}, {"date": "2022-03-03", "close": 0.115, "volume": 34400.0}, {"date": "2022-03-04", "close": 0.12, "volume": 37111.0}, {"date": "2022-03-07", "close": 0.11, "volume": 28327.0}, {"date": "2022-03-08", "close": 0.12, "volume": 25010.0}, {"date": "2022-03-09", "close": 0.12, "volume": 26580.0}, {"date": "2022-03-10", "close": 0.12, "volume": 67570.0}, {"date": "2022-03-11", "close": 0.11, "volume": 15380.0}, {"date": "2022-03-15", "close": 0.11, "volume": 10000.0}, {"date": "2022-03-17", "close": 0.11, "volume": 41583.0}, {"date": "2022-03-18", "close": 0.11, "volume": 11407.0}, {"date": "2022-03-22", "close": 0.11, "volume": 55737.0}, {"date": "2022-03-23", "close": 0.105, "volume": 687774.0}, {"date": "2022-03-24", "close": 0.105, "volume": 81724.0}, {"date": "2022-03-25", "close": 0.1025, "volume": 113921.0}, {"date": "2022-03-28", "close": 0.1025, "volume": 63054.0}, {"date": "2022-03-29", "close": 0.1, "volume": 261808.0}, {"date": "2022-03-30", "close": 0.095, "volume": 130609.0}, {"date": "2022-03-31", "close": 0.095, "volume": 731028.0}, {"date": "2022-04-01", "close": 0.095, "volume": 102561.0}, {"date": "2022-04-05", "close": 0.096, "volume": 72121.0}, {"date": "2022-04-06", "close": 0.092, "volume": 47673.0}, {"date": "2022-04-07", "close": 0.092, "volume": 17652.0}, {"date": "2022-04-08", "close": 0.087, "volume": 392932.0}, {"date": "2022-04-11", "close": 0.081, "volume": 315256.0}, {"date": "2022-04-12", "close": 0.08, "volume": 137523.0}, {"date": "2022-04-14", "close": 0.085, "volume": 372584.0}, {"date": "2022-04-19", "close": 0.086, "volume": 117603.0}, {"date": "2022-04-20", "close": 0.083, "volume": 53345.0}, {"date": "2022-04-21", "close": 0.08, "volume": 36881.0}, {"date": "2022-04-22", "close": 0.085, "volume": 107470.0}, {"date": "2022-04-26", "close": 0.08, "volume": 44543.0}, {"date": "2022-05-02", "close": 0.088, "volume": 127250.0}, {"date": "2022-05-03", "close": 0.078, "volume": 596301.0}, {"date": "2022-05-04", "close": 0.079, "volume": 146864.0}, {"date": "2022-05-05", "close": 0.08, "volume": 124874.0}, {"date": "2022-05-06", "close": 0.079, "volume": 9260.0}, {"date": "2022-05-09", "close": 0.075, "volume": 187393.0}, {"date": "2022-05-10", "close": 0.075, "volume": 2550.0}, {"date": "2022-05-12", "close": 0.077, "volume": 73817.0}, {"date": "2022-05-13", "close": 0.075, "volume": 61649.0}, {"date": "2022-05-16", "close": 0.071, "volume": 75350.0}, {"date": "2022-05-18", "close": 0.062, "volume": 298307.0}, {"date": "2022-05-19", "close": 0.062, "volume": 192119.0}, {"date": "2022-05-20", "close": 0.072, "volume": 203629.0}, {"date": "2022-05-23", "close": 0.072, "volume": 104.0}, {"date": "2022-05-24", "close": 0.069, "volume": 15532.0}, {"date": "2022-05-25", "close": 0.065, "volume": 136968.0}, {"date": "2022-05-26", "close": 0.065, "volume": 178811.0}, {"date": "2022-05-27", "close": 0.065, "volume": 34221.0}, {"date": "2022-05-30", "close": 0.07, "volume": 100129.0}, {"date": "2022-05-31", "close": 0.068, "volume": 5369.0}, {"date": "2022-06-01", "close": 0.069, "volume": 15846.0}, {"date": "2022-06-02", "close": 0.069, "volume": 39611.0}, {"date": "2022-06-03", "close": 0.062, "volume": 269626.0}, {"date": "2022-06-07", "close": 0.062, "volume": 3161.0}, {"date": "2022-06-08", "close": 0.06, "volume": 20124.0}, {"date": "2022-06-09", "close": 0.061, "volume": 5876.0}, {"date": "2022-06-10", "close": 0.06, "volume": 10790.0}, {"date": "2022-06-14", "close": 0.057, "volume": 39337.0}, {"date": "2022-06-15", "close": 0.057, "volume": 67578.0}, {"date": "2022-06-16", "close": 0.05, "volume": 187295.0}, {"date": "2022-06-17", "close": 0.0505, "volume": 113199.0}, {"date": "2022-06-20", "close": 0.044, "volume": 66667.0}, {"date": "2022-06-21", "close": 0.048, "volume": 175640.0}, {"date": "2022-06-22", "close": 0.042, "volume": 164918.0}, {"date": "2022-06-23", "close": 0.044, "volume": 87917.0}, {"date": "2022-06-24", "close": 0.046, "volume": 517592.0}, {"date": "2022-06-27", "close": 0.05, "volume": 189542.0}, {"date": "2022-06-28", "close": 0.05, "volume": 487694.0}, {"date": "2022-06-29", "close": 0.045, "volume": 83784.0}, {"date": "2022-06-30", "close": 0.047, "volume": 227551.0}, {"date": "2022-07-01", "close": 0.048, "volume": 110001.0}, {"date": "2022-07-04", "close": 0.051, "volume": 45755.0}, {"date": "2022-07-05", "close": 0.05, "volume": 52265.0}, {"date": "2022-07-06", "close": 0.06, "volume": 248062.0}, {"date": "2022-07-07", "close": 0.06, "volume": 259.0}, {"date": "2022-07-11", "close": 0.051, "volume": 63107.0}, {"date": "2022-07-12", "close": 0.05, "volume": 44998.0}, {"date": "2022-07-13", "close": 0.05, "volume": 5197.0}, {"date": "2022-07-15", "close": 0.049, "volume": 113224.0}, {"date": "2022-07-18", "close": 0.043, "volume": 516199.0}, {"date": "2022-07-19", "close": 0.049, "volume": 194000.0}, {"date": "2022-07-20", "close": 0.049, "volume": 924.0}, {"date": "2022-07-22", "close": 0.049, "volume": 69076.0}, {"date": "2022-07-25", "close": 0.05, "volume": 29000.0}, {"date": "2022-07-26", "close": 0.055, "volume": 19900.0}, {"date": "2022-07-28", "close": 0.064, "volume": 20200.0}, {"date": "2022-07-29", "close": 0.068, "volume": 23014.0}, {"date": "2022-08-01", "close": 0.07, "volume": 7150.0}, {"date": "2022-08-02", "close": 0.069, "volume": 10.0}, {"date": "2022-08-09", "close": 0.058, "volume": 125670.0}, {"date": "2022-08-15", "close": 0.059, "volume": 6405.0}, {"date": "2022-08-16", "close": 0.057, "volume": 3628.0}, {"date": "2022-08-22", "close": 0.055, "volume": 111837.0}, {"date": "2022-08-23", "close": 0.055, "volume": 4000.0}, {"date": "2022-08-25", "close": 0.056, "volume": 3500.0}, {"date": "2022-08-30", "close": 0.054, "volume": 14768.0}, {"date": "2022-08-31", "close": 0.054, "volume": 26732.0}, {"date": "2022-09-01", "close": 0.053, "volume": 5000.0}, {"date": "2022-09-02", "close": 0.045, "volume": 118088.0}, {"date": "2022-09-05", "close": 0.052, "volume": 23392.0}, {"date": "2022-09-06", "close": 0.047, "volume": 14242.0}, {"date": "2022-09-08", "close": 0.049, "volume": 28544.0}, {"date": "2022-09-09", "close": 0.05, "volume": 58000.0}, {"date": "2022-09-12", "close": 0.05, "volume": 30000.0}, {"date": "2022-09-13", "close": 0.052, "volume": 5081.0}, {"date": "2022-09-14", "close": 0.05, "volume": 30599.0}, {"date": "2022-09-16", "close": 0.048, "volume": 12000.0}, {"date": "2022-09-20", "close": 0.046, "volume": 20843.0}, {"date": "2022-09-21", "close": 0.045, "volume": 13216.0}, {"date": "2022-10-03", "close": 0.04, "volume": 5000.0}, {"date": "2022-10-04", "close": 0.053, "volume": 15094.0}, {"date": "2022-10-06", "close": 0.052, "volume": 10000.0}, {"date": "2022-10-10", "close": 0.049, "volume": 11831.0}, {"date": "2022-10-11", "close": 0.043, "volume": 795.0}, {"date": "2022-10-12", "close": 0.041, "volume": 34350.0}, {"date": "2022-10-14", "close": 0.041, "volume": 150.0}, {"date": "2022-10-17", "close": 0.04, "volume": 27616.0}, {"date": "2022-10-19", "close": 0.043, "volume": 19881.0}, {"date": "2022-10-20", "close": 0.04, "volume": 10238.0}, {"date": "2022-10-21", "close": 0.042, "volume": 58243.0}, {"date": "2022-10-24", "close": 0.038, "volume": 208520.0}, {"date": "2022-10-27", "close": 0.038, "volume": 41182.0}, {"date": "2022-11-03", "close": 0.04, "volume": 127556.0}, {"date": "2022-11-07", "close": 0.039, "volume": 65000.0}, {"date": "2022-11-08", "close": 0.038, "volume": 12332.0}, {"date": "2022-11-11", "close": 0.04, "volume": 10070.0}, {"date": "2022-11-14", "close": 0.04, "volume": 43000.0}, {"date": "2022-11-15", "close": 0.038, "volume": 154177.0}, {"date": "2022-11-16", "close": 0.039, "volume": 1727.0}, {"date": "2022-11-17", "close": 0.04, "volume": 45000.0}, {"date": "2022-11-22", "close": 0.038, "volume": 125833.0}, {"date": "2022-11-23", "close": 0.04, "volume": 25000.0}, {"date": "2022-11-25", "close": 0.039, "volume": 940000.0}, {"date": "2022-11-28", "close": 0.039, "volume": 56848.0}, {"date": "2022-11-29", "close": 0.038, "volume": 24307.0}, {"date": "2022-11-30", "close": 0.039, "volume": 50000.0}, {"date": "2022-12-01", "close": 0.039, "volume": 15593.0}, {"date": "2022-12-05", "close": 0.038, "volume": 84150.0}, {"date": "2022-12-06", "close": 0.0375, "volume": 24230.0}, {"date": "2022-12-07", "close": 0.038, "volume": 108000.0}, {"date": "2022-12-08", "close": 0.038, "volume": 95000.0}, {"date": "2022-12-12", "close": 0.038, "volume": 20907.0}, {"date": "2022-12-19", "close": 0.037, "volume": 142448.0}, {"date": "2022-12-21", "close": 0.035, "volume": 12345.0}, {"date": "2022-12-22", "close": 0.035, "volume": 7222.0}, {"date": "2022-12-30", "close": 0.038, "volume": 1295756.0}, {"date": "2023-01-03", "close": 0.036, "volume": 465682.0}, {"date": "2023-01-04", "close": 0.038, "volume": 226633.0}, {"date": "2023-01-06", "close": 0.033, "volume": 15000.0}, {"date": "2023-01-09", "close": 0.037, "volume": 117156.0}, {"date": "2023-01-10", "close": 0.035, "volume": 122094.0}, {"date": "2023-01-12", "close": 0.036, "volume": 37016.0}, {"date": "2023-01-13", "close": 0.038, "volume": 82710.0}, {"date": "2023-01-17", "close": 0.039, "volume": 55586.0}, {"date": "2023-01-18", "close": 0.04, "volume": 69323.0}, {"date": "2023-01-19", "close": 0.04, "volume": 10000.0}, {"date": "2023-01-20", "close": 0.039, "volume": 8571.0}, {"date": "2023-01-23", "close": 0.04, "volume": 249.0}, {"date": "2023-01-24", "close": 0.039, "volume": 4725.0}, {"date": "2023-01-25", "close": 0.039, "volume": 23275.0}, {"date": "2023-01-27", "close": 0.04, "volume": 2056.0}, {"date": "2023-01-31", "close": 0.038, "volume": 158635.0}, {"date": "2023-02-01", "close": 0.038, "volume": 76725.0}, {"date": "2023-02-02", "close": 0.035, "volume": 278194.0}, {"date": "2023-02-03", "close": 0.034, "volume": 56457.0}, {"date": "2023-02-06", "close": 0.035, "volume": 1000.0}, {"date": "2023-02-07", "close": 0.035, "volume": 36477.0}, {"date": "2023-02-09", "close": 0.035, "volume": 104700.0}, {"date": "2023-02-13", "close": 0.035, "volume": 1000.0}, {"date": "2023-02-15", "close": 0.033, "volume": 312330.0}, {"date": "2023-02-17", "close": 0.03, "volume": 159072.0}, {"date": "2023-02-20", "close": 0.032, "volume": 35819.0}, {"date": "2023-02-22", "close": 0.03, "volume": 16051.0}, {"date": "2023-02-27", "close": 0.033, "volume": 287333.0}, {"date": "2023-02-28", "close": 0.032, "volume": 50030.0}, {"date": "2023-03-07", "close": 0.031, "volume": 11604.0}, {"date": "2023-03-08", "close": 0.029, "volume": 68777.0}, {"date": "2023-03-10", "close": 0.027, "volume": 397510.0}, {"date": "2023-03-13", "close": 0.027, "volume": 80513.0}, {"date": "2023-03-16", "close": 0.025, "volume": 64000.0}, {"date": "2023-03-17", "close": 0.025, "volume": 73500.0}, {"date": "2023-03-20", "close": 0.024, "volume": 33500.0}, {"date": "2023-03-21", "close": 0.026, "volume": 83909.0}, {"date": "2023-03-22", "close": 0.027, "volume": 195798.0}, {"date": "2023-03-23", "close": 0.025, "volume": 130352.0}, {"date": "2023-03-24", "close": 0.026, "volume": 157248.0}, {"date": "2023-03-30", "close": 0.027, "volume": 13826.0}, {"date": "2023-03-31", "close": 0.027, "volume": 4530.0}, {"date": "2023-04-03", "close": 0.022, "volume": 20000.0}, {"date": "2023-04-04", "close": 0.024, "volume": 104325.0}, {"date": "2023-04-05", "close": 0.025, "volume": 111064.0}, {"date": "2023-04-06", "close": 0.024, "volume": 50000.0}, {"date": "2023-04-11", "close": 0.024, "volume": 4301.0}, {"date": "2023-04-12", "close": 0.025, "volume": 100000.0}, {"date": "2023-04-13", "close": 0.024, "volume": 21407.0}, {"date": "2023-04-18", "close": 0.024, "volume": 93.0}, {"date": "2023-04-19", "close": 0.024, "volume": 41072.0}, {"date": "2023-04-20", "close": 0.025, "volume": 21000.0}, {"date": "2023-04-24", "close": 0.023, "volume": 25000.0}, {"date": "2023-05-01", "close": 0.022, "volume": 180451.0}, {"date": "2023-05-02", "close": 0.018, "volume": 1483254.0}, {"date": "2023-05-03", "close": 0.019, "volume": 120000.0}, {"date": "2023-05-04", "close": 0.02, "volume": 107564.0}, {"date": "2023-05-08", "close": 0.022, "volume": 15000.0}, {"date": "2023-05-09", "close": 0.022, "volume": 99299.0}, {"date": "2023-05-11", "close": 0.023, "volume": 100000.0}, {"date": "2023-05-15", "close": 0.022, "volume": 4202.0}, {"date": "2023-05-16", "close": 0.02, "volume": 78008.0}, {"date": "2023-05-18", "close": 0.018, "volume": 660079.0}, {"date": "2023-05-19", "close": 0.018, "volume": 436262.0}, {"date": "2023-05-22", "close": 0.023, "volume": 126036.0}, {"date": "2023-05-23", "close": 0.024, "volume": 118008.0}, {"date": "2023-05-30", "close": 0.024, "volume": 7500.0}, {"date": "2023-06-01", "close": 0.019, "volume": 926709.0}, {"date": "2023-06-02", "close": 0.021, "volume": 53123.0}, {"date": "2023-06-06", "close": 0.021, "volume": 4224.0}, {"date": "2023-06-07", "close": 0.021, "volume": 7653.0}, {"date": "2023-06-09", "close": 0.022, "volume": 241000.0}, {"date": "2023-06-13", "close": 0.022, "volume": 174992.0}, {"date": "2023-06-14", "close": 0.02, "volume": 26149.0}, {"date": "2023-06-15", "close": 0.022, "volume": 482716.0}, {"date": "2023-06-16", "close": 0.022, "volume": 9342.0}, {"date": "2023-06-20", "close": 0.022, "volume": 30000.0}, {"date": "2023-06-23", "close": 0.02, "volume": 171216.0}, {"date": "2023-06-26", "close": 0.02, "volume": 46780.0}, {"date": "2023-06-27", "close": 0.02, "volume": 79083.0}, {"date": "2023-06-29", "close": 0.02, "volume": 12375.0}, {"date": "2023-06-30", "close": 0.02, "volume": 818095.0}, {"date": "2023-07-06", "close": 0.02, "volume": 179981.0}, {"date": "2023-07-10", "close": 0.02, "volume": 20060.0}, {"date": "2023-07-12", "close": 0.024, "volume": 100000.0}, {"date": "2023-07-13", "close": 0.025, "volume": 35900.0}, {"date": "2023-07-14", "close": 0.025, "volume": 222000.0}, {"date": "2023-07-19", "close": 0.022, "volume": 52510.0}, {"date": "2023-07-20", "close": 0.02, "volume": 98165.0}, {"date": "2023-07-21", "close": 0.02, "volume": 63700.0}, {"date": "2023-07-24", "close": 0.019, "volume": 303134.0}, {"date": "2023-08-02", "close": 0.023, "volume": 150000.0}, {"date": "2023-08-03", "close": 0.027, "volume": 85563.0}, {"date": "2023-08-04", "close": 0.027, "volume": 450351.0}, {"date": "2023-08-07", "close": 0.026, "volume": 2127.0}, {"date": "2023-08-08", "close": 0.027, "volume": 53340.0}, {"date": "2023-08-09", "close": 0.027, "volume": 408645.0}, {"date": "2023-08-10", "close": 0.028, "volume": 200000.0}, {"date": "2023-08-14", "close": 0.028, "volume": 25000.0}, {"date": "2023-08-15", "close": 0.031, "volume": 30545.0}, {"date": "2023-08-16", "close": 0.031, "volume": 160.0}, {"date": "2023-08-17", "close": 0.031, "volume": 50000.0}, {"date": "2023-08-18", "close": 0.032, "volume": 524750.0}, {"date": "2023-08-21", "close": 0.028, "volume": 250000.0}, {"date": "2023-08-22", "close": 0.029, "volume": 98685.0}, {"date": "2023-08-23", "close": 0.029, "volume": 31315.0}, {"date": "2023-08-24", "close": 0.026, "volume": 51121.0}, {"date": "2023-08-28", "close": 0.026, "volume": 25279.0}, {"date": "2023-08-29", "close": 0.025, "volume": 150000.0}, {"date": "2023-08-30", "close": 0.025, "volume": 217.0}, {"date": "2023-09-01", "close": 0.023, "volume": 66166.0}, {"date": "2023-09-04", "close": 0.022, "volume": 250382.0}, {"date": "2023-09-05", "close": 0.02, "volume": 58909.0}, {"date": "2023-09-06", "close": 0.02, "volume": 81191.0}, {"date": "2023-09-07", "close": 0.021, "volume": 216078.0}, {"date": "2023-09-12", "close": 0.023, "volume": 84659.0}, {"date": "2023-09-13", "close": 0.023, "volume": 235.0}, {"date": "2023-09-14", "close": 0.023, "volume": 9827.0}, {"date": "2023-09-15", "close": 0.021, "volume": 43500.0}, {"date": "2023-09-22", "close": 0.02, "volume": 700799.0}, {"date": "2023-09-26", "close": 0.023, "volume": 6448.0}, {"date": "2023-09-27", "close": 0.023, "volume": 40.0}, {"date": "2023-09-29", "close": 0.022, "volume": 142430.0}, {"date": "2023-10-02", "close": 0.023, "volume": 193000.0}, {"date": "2023-10-04", "close": 0.023, "volume": 120.0}, {"date": "2023-10-10", "close": 0.02, "volume": 10000.0}, {"date": "2023-10-12", "close": 0.02, "volume": 230000.0}, {"date": "2023-10-23", "close": 0.017, "volume": 79411.0}, {"date": "2023-10-24", "close": 0.017, "volume": 1022486.0}, {"date": "2023-10-25", "close": 0.02, "volume": 205263.0}, {"date": "2023-10-26", "close": 0.02, "volume": 60000.0}, {"date": "2023-11-01", "close": 0.02, "volume": 40000.0}, {"date": "2023-11-02", "close": 0.02, "volume": 100000.0}, {"date": "2023-11-06", "close": 0.02, "volume": 153333.0}, {"date": "2023-11-13", "close": 0.019, "volume": 236595.0}, {"date": "2023-11-14", "close": 0.022, "volume": 22000.0}, {"date": "2023-11-20", "close": 0.023, "volume": 19783.0}, {"date": "2023-11-21", "close": 0.019, "volume": 101580.0}, {"date": "2023-11-23", "close": 0.026, "volume": 69769.0}, {"date": "2023-11-28", "close": 0.024, "volume": 40231.0}, {"date": "2023-11-30", "close": 0.023, "volume": 131464.0}, {"date": "2023-12-05", "close": 0.024, "volume": 50000.0}, {"date": "2023-12-06", "close": 0.024, "volume": 21701.0}, {"date": "2023-12-07", "close": 0.026, "volume": 250000.0}, {"date": "2023-12-11", "close": 0.022, "volume": 125249.0}, {"date": "2023-12-12", "close": 0.02, "volume": 40123.0}, {"date": "2023-12-13", "close": 0.018, "volume": 163888.0}, {"date": "2023-12-14", "close": 0.018, "volume": 131181.0}, {"date": "2023-12-15", "close": 0.019, "volume": 165753.0}, {"date": "2023-12-19", "close": 0.018, "volume": 75000.0}, {"date": "2023-12-20", "close": 0.0185, "volume": 155682.0}, {"date": "2023-12-22", "close": 0.017, "volume": 6600.0}, {"date": "2023-12-28", "close": 0.017, "volume": 29770.0}, {"date": "2024-01-02", "close": 0.017, "volume": 132000.0}, {"date": "2024-01-03", "close": 0.017, "volume": 150000.0}, {"date": "2024-01-09", "close": 0.017, "volume": 233289.0}, {"date": "2024-01-12", "close": 0.017, "volume": 384.0}, {"date": "2024-01-15", "close": 0.017, "volume": 55000.0}, {"date": "2024-01-25", "close": 0.019, "volume": 240000.0}, {"date": "2024-01-29", "close": 0.024, "volume": 249400.0}, {"date": "2024-01-30", "close": 0.026, "volume": 500278.0}, {"date": "2024-01-31", "close": 0.026, "volume": 47.0}, {"date": "2024-02-01", "close": 0.025, "volume": 56099.0}, {"date": "2024-02-07", "close": 0.025, "volume": 100000.0}, {"date": "2024-02-08", "close": 0.025, "volume": 662981.0}, {"date": "2024-02-12", "close": 0.025, "volume": 15571.0}, {"date": "2024-02-13", "close": 0.022, "volume": 90060.0}, {"date": "2024-02-14", "close": 0.021, "volume": 200727.0}, {"date": "2024-02-15", "close": 0.021, "volume": 23850.0}, {"date": "2024-02-16", "close": 0.023, "volume": 32156.0}, {"date": "2024-02-19", "close": 0.023, "volume": 359.0}, {"date": "2024-02-21", "close": 0.023, "volume": 25939.0}, {"date": "2024-02-23", "close": 0.023, "volume": 64034.0}, {"date": "2024-02-27", "close": 0.02, "volume": 100000.0}, {"date": "2024-02-28", "close": 0.024, "volume": 223678.0}, {"date": "2024-03-04", "close": 0.021, "volume": 105000.0}, {"date": "2024-03-05", "close": 0.026, "volume": 671893.0}, {"date": "2024-03-08", "close": 0.021, "volume": 136484.0}, {"date": "2024-03-11", "close": 0.023, "volume": 162144.0}, {"date": "2024-03-12", "close": 0.023, "volume": 74778.0}, {"date": "2024-03-14", "close": 0.021, "volume": 6290.0}, {"date": "2024-03-18", "close": 0.022, "volume": 200.0}, {"date": "2024-03-19", "close": 0.024, "volume": 83161.0}, {"date": "2024-03-20", "close": 0.021, "volume": 100000.0}, {"date": "2024-03-21", "close": 0.023, "volume": 50000.0}, {"date": "2024-03-25", "close": 0.024, "volume": 20085.0}, {"date": "2024-03-26", "close": 0.024, "volume": 1019.0}, {"date": "2024-04-03", "close": 0.02, "volume": 101019.0}, {"date": "2024-04-04", "close": 0.02, "volume": 171440.0}, {"date": "2024-04-05", "close": 0.018, "volume": 12769.0}, {"date": "2024-04-08", "close": 0.018, "volume": 222826.0}, {"date": "2024-04-09", "close": 0.022, "volume": 81006.0}, {"date": "2024-04-11", "close": 0.022, "volume": 200100.0}, {"date": "2024-04-12", "close": 0.022, "volume": 190.0}, {"date": "2024-04-16", "close": 0.017, "volume": 174668.0}, {"date": "2024-04-17", "close": 0.02, "volume": 402036.0}, {"date": "2024-04-19", "close": 0.026, "volume": 403371.0}, {"date": "2024-04-23", "close": 0.023, "volume": 469481.0}, {"date": "2024-04-26", "close": 0.025, "volume": 636617.0}, {"date": "2024-04-29", "close": 0.023, "volume": 275425.0}, {"date": "2024-05-01", "close": 0.02, "volume": 13549090.0}, {"date": "2024-05-02", "close": 0.016, "volume": 1120501.0}, {"date": "2024-05-03", "close": 0.017, "volume": 294505.0}, {"date": "2024-05-06", "close": 0.017, "volume": 259936.0}, {"date": "2024-05-08", "close": 0.02, "volume": 39597.0}, {"date": "2024-05-10", "close": 0.018, "volume": 72600.0}, {"date": "2024-05-13", "close": 0.018, "volume": 57400.0}, {"date": "2024-05-14", "close": 0.018, "volume": 13165.0}, {"date": "2024-05-15", "close": 0.018, "volume": 7058.0}, {"date": "2024-05-16", "close": 0.02, "volume": 498000.0}, {"date": "2024-05-17", "close": 0.018, "volume": 303919.0}, {"date": "2024-05-20", "close": 0.018, "volume": 116653.0}, {"date": "2024-05-21", "close": 0.021, "volume": 529273.0}, {"date": "2024-05-22", "close": 0.02, "volume": 105700.0}, {"date": "2024-05-23", "close": 0.021, "volume": 47637.0}, {"date": "2024-05-24", "close": 0.019, "volume": 859530.0}, {"date": "2024-05-27", "close": 0.02, "volume": 2500.0}, {"date": "2024-05-30", "close": 0.019, "volume": 213000.0}, {"date": "2024-05-31", "close": 0.019, "volume": 125352.0}, {"date": "2024-06-03", "close": 0.019, "volume": 100.0}, {"date": "2024-06-04", "close": 0.017, "volume": 7500.0}, {"date": "2024-06-05", "close": 0.018, "volume": 202490.0}, {"date": "2024-06-06", "close": 0.02, "volume": 84073.0}, {"date": "2024-06-07", "close": 0.02, "volume": 50000.0}, {"date": "2024-06-11", "close": 0.018, "volume": 32333.0}, {"date": "2024-06-12", "close": 0.02, "volume": 2275708.0}, {"date": "2024-06-13", "close": 0.024, "volume": 447160.0}, {"date": "2024-06-14", "close": 0.027, "volume": 1520614.0}, {"date": "2024-06-17", "close": 0.024, "volume": 140000.0}, {"date": "2024-06-18", "close": 0.024, "volume": 50000.0}, {"date": "2024-06-19", "close": 0.024, "volume": 696500.0}, {"date": "2024-06-20", "close": 0.025, "volume": 543284.0}, {"date": "2024-06-21", "close": 0.021, "volume": 500000.0}, {"date": "2024-06-24", "close": 0.02, "volume": 100000.0}, {"date": "2024-06-25", "close": 0.021, "volume": 1001090.0}, {"date": "2024-06-26", "close": 0.021, "volume": 6000.0}, {"date": "2024-06-27", "close": 0.02, "volume": 513537.0}, {"date": "2024-06-28", "close": 0.021, "volume": 260000.0}, {"date": "2024-07-03", "close": 0.03, "volume": 2385207.0}, {"date": "2024-07-04", "close": 0.032, "volume": 658218.0}, {"date": "2024-07-05", "close": 0.035, "volume": 757996.0}, {"date": "2024-07-08", "close": 0.029, "volume": 3751910.0}, {"date": "2024-07-09", "close": 0.031, "volume": 381323.0}, {"date": "2024-07-10", "close": 0.028, "volume": 422120.0}, {"date": "2024-07-11", "close": 0.027, "volume": 162067.0}, {"date": "2024-07-12", "close": 0.028, "volume": 300000.0}, {"date": "2024-07-15", "close": 0.033, "volume": 4200746.0}, {"date": "2024-07-16", "close": 0.044, "volume": 2868929.0}, {"date": "2024-07-17", "close": 0.046, "volume": 1260636.0}, {"date": "2024-07-18", "close": 0.042, "volume": 990637.0}, {"date": "2024-07-19", "close": 0.043, "volume": 190354.0}, {"date": "2024-07-22", "close": 0.042, "volume": 199308.0}, {"date": "2024-07-23", "close": 0.038, "volume": 282790.0}, {"date": "2024-07-24", "close": 0.038, "volume": 745550.0}, {"date": "2024-07-29", "close": 0.035, "volume": 939326.0}, {"date": "2024-07-30", "close": 0.039, "volume": 197833.0}, {"date": "2024-07-31", "close": 0.033, "volume": 1181157.0}, {"date": "2024-08-02", "close": 0.032, "volume": 906293.0}, {"date": "2024-08-05", "close": 0.03, "volume": 1732240.0}, {"date": "2024-08-06", "close": 0.032, "volume": 398066.0}, {"date": "2024-08-07", "close": 0.03, "volume": 603872.0}, {"date": "2024-08-08", "close": 0.027, "volume": 1307402.0}, {"date": "2024-08-09", "close": 0.03, "volume": 680000.0}, {"date": "2024-08-12", "close": 0.03, "volume": 31207.0}, {"date": "2024-08-14", "close": 0.029, "volume": 250017.0}, {"date": "2024-08-15", "close": 0.029, "volume": 312449.0}, {"date": "2024-08-16", "close": 0.029, "volume": 541729.0}, {"date": "2024-08-21", "close": 0.03, "volume": 440146.0}, {"date": "2024-08-22", "close": 0.029, "volume": 235127.0}, {"date": "2024-08-23", "close": 0.03, "volume": 250000.0}, {"date": "2024-08-26", "close": 0.03, "volume": 20000.0}, {"date": "2024-08-27", "close": 0.033, "volume": 25000.0}, {"date": "2024-08-28", "close": 0.031, "volume": 816868.0}, {"date": "2024-08-29", "close": 0.029, "volume": 40290.0}, {"date": "2024-08-30", "close": 0.031, "volume": 579032.0}, {"date": "2024-09-02", "close": 0.035, "volume": 3795858.0}, {"date": "2024-09-03", "close": 0.038, "volume": 2532908.0}, {"date": "2024-09-04", "close": 0.039, "volume": 2075903.0}, {"date": "2024-09-05", "close": 0.038, "volume": 732597.0}, {"date": "2024-09-06", "close": 0.039, "volume": 119651.0}, {"date": "2024-09-09", "close": 0.035, "volume": 355126.0}, {"date": "2024-09-10", "close": 0.032, "volume": 2329372.0}, {"date": "2024-09-11", "close": 0.032, "volume": 411056.0}, {"date": "2024-09-12", "close": 0.032, "volume": 261630.0}, {"date": "2024-09-13", "close": 0.033, "volume": 1716588.0}, {"date": "2024-09-16", "close": 0.033, "volume": 255815.0}, {"date": "2024-09-17", "close": 0.035, "volume": 43771.0}, {"date": "2024-09-18", "close": 0.035, "volume": 286402.0}, {"date": "2024-09-19", "close": 0.034, "volume": 877499.0}, {"date": "2024-09-20", "close": 0.035, "volume": 970000.0}, {"date": "2024-09-23", "close": 0.035, "volume": 167777.0}, {"date": "2024-09-24", "close": 0.037, "volume": 356989.0}, {"date": "2024-09-25", "close": 0.04, "volume": 1062617.0}, {"date": "2024-09-26", "close": 0.04, "volume": 1200258.0}, {"date": "2024-09-27", "close": 0.04, "volume": 705255.0}, {"date": "2024-09-30", "close": 0.04, "volume": 653182.0}, {"date": "2024-10-01", "close": 0.04, "volume": 268907.0}, {"date": "2024-10-02", "close": 0.039, "volume": 35872.0}, {"date": "2024-10-03", "close": 0.037, "volume": 1092045.0}, {"date": "2024-10-04", "close": 0.037, "volume": 1566778.0}, {"date": "2024-10-07", "close": 0.04, "volume": 872173.0}, {"date": "2024-10-08", "close": 0.039, "volume": 3446410.0}, {"date": "2024-10-09", "close": 0.043, "volume": 1964294.0}, {"date": "2024-10-10", "close": 0.043, "volume": 937534.0}, {"date": "2024-10-11", "close": 0.046, "volume": 815021.0}, {"date": "2024-10-14", "close": 0.049, "volume": 844981.0}, {"date": "2024-10-15", "close": 0.055, "volume": 4430968.0}, {"date": "2024-10-23", "close": 0.065, "volume": 8739884.0}, {"date": "2024-10-24", "close": 0.075, "volume": 6517623.0}, {"date": "2024-10-25", "close": 0.07, "volume": 2250959.0}, {"date": "2024-10-28", "close": 0.07, "volume": 1678789.0}, {"date": "2024-10-29", "close": 0.072, "volume": 1565055.0}, {"date": "2024-10-30", "close": 0.065, "volume": 1429315.0}, {"date": "2024-11-04", "close": 0.065, "volume": 1227791.0}, {"date": "2024-11-05", "close": 0.063, "volume": 1450035.0}, {"date": "2024-11-06", "close": 0.061, "volume": 747106.0}, {"date": "2024-11-07", "close": 0.051, "volume": 3155120.0}, {"date": "2024-11-08", "close": 0.055, "volume": 3323145.0}, {"date": "2024-11-11", "close": 0.06, "volume": 2307469.0}, {"date": "2024-11-12", "close": 0.06, "volume": 788910.0}, {"date": "2024-11-13", "close": 0.06, "volume": 1476737.0}, {"date": "2024-11-14", "close": 0.059, "volume": 1121710.0}, {"date": "2024-11-15", "close": 0.056, "volume": 2037290.0}, {"date": "2024-11-18", "close": 0.05, "volume": 482183.0}, {"date": "2024-11-19", "close": 0.051, "volume": 2756489.0}, {"date": "2024-11-20", "close": 0.046, "volume": 1238769.0}, {"date": "2024-11-21", "close": 0.05, "volume": 486351.0}, {"date": "2024-11-22", "close": 0.05, "volume": 758856.0}, {"date": "2024-11-25", "close": 0.05, "volume": 493472.0}, {"date": "2024-11-26", "close": 0.052, "volume": 683260.0}, {"date": "2024-11-27", "close": 0.056, "volume": 4430716.0}, {"date": "2024-11-28", "close": 0.056, "volume": 1993273.0}, {"date": "2024-11-29", "close": 0.059, "volume": 2811102.0}, {"date": "2024-12-02", "close": 0.06, "volume": 2192090.0}, {"date": "2024-12-03", "close": 0.06, "volume": 901274.0}, {"date": "2024-12-04", "close": 0.07, "volume": 2217151.0}, {"date": "2024-12-05", "close": 0.07, "volume": 1412253.0}, {"date": "2024-12-06", "close": 0.072, "volume": 1848101.0}, {"date": "2024-12-09", "close": 0.07, "volume": 1046390.0}, {"date": "2024-12-10", "close": 0.071, "volume": 1846333.0}, {"date": "2024-12-11", "close": 0.078, "volume": 8161457.0}, {"date": "2024-12-12", "close": 0.085, "volume": 5722828.0}, {"date": "2024-12-13", "close": 0.081, "volume": 1024047.0}, {"date": "2024-12-16", "close": 0.073, "volume": 3036160.0}, {"date": "2024-12-17", "close": 0.075, "volume": 2283339.0}, {"date": "2024-12-18", "close": 0.079, "volume": 1206616.0}, {"date": "2024-12-19", "close": 0.072, "volume": 2730450.0}, {"date": "2024-12-20", "close": 0.076, "volume": 1375133.0}, {"date": "2024-12-23", "close": 0.076, "volume": 684625.0}, {"date": "2024-12-24", "close": 0.073, "volume": 249596.0}, {"date": "2024-12-27", "close": 0.074, "volume": 795344.0}, {"date": "2024-12-30", "close": 0.091, "volume": 9126155.0}, {"date": "2024-12-31", "close": 0.086, "volume": 4261412.0}, {"date": "2025-01-02", "close": 0.089, "volume": 7940242.0}, {"date": "2025-01-03", "close": 0.097, "volume": 7208501.0}, {"date": "2025-01-06", "close": 0.095, "volume": 5535647.0}, {"date": "2025-01-07", "close": 0.091, "volume": 3258543.0}, {"date": "2025-01-08", "close": 0.087, "volume": 2519124.0}, {"date": "2025-01-09", "close": 0.077, "volume": 8295015.0}, {"date": "2025-01-10", "close": 0.075, "volume": 6030045.0}, {"date": "2025-01-13", "close": 0.07, "volume": 3269980.0}, {"date": "2025-01-14", "close": 0.084, "volume": 6392062.0}, {"date": "2025-01-15", "close": 0.085, "volume": 5201776.0}, {"date": "2025-01-16", "close": 0.105, "volume": 11918312.0}, {"date": "2025-01-17", "close": 0.11, "volume": 14055353.0}, {"date": "2025-01-20", "close": 0.11, "volume": 8437284.0}, {"date": "2025-01-21", "close": 0.115, "volume": 11484372.0}, {"date": "2025-01-24", "close": 0.12, "volume": 14694847.0}, {"date": "2025-01-28", "close": 0.1, "volume": 8596327.0}, {"date": "2025-01-29", "close": 0.11, "volume": 4472446.0}, {"date": "2025-01-30", "close": 0.1, "volume": 6622686.0}, {"date": "2025-01-31", "close": 0.105, "volume": 3888720.0}, {"date": "2025-02-03", "close": 0.1, "volume": 5832855.0}, {"date": "2025-02-04", "close": 0.093, "volume": 9875407.0}, {"date": "2025-02-05", "close": 0.097, "volume": 4746001.0}, {"date": "2025-02-06", "close": 0.096, "volume": 2590707.0}, {"date": "2025-02-07", "close": 0.096, "volume": 2229108.0}, {"date": "2025-02-10", "close": 0.105, "volume": 4964217.0}, {"date": "2025-02-11", "close": 0.1, "volume": 2133661.0}, {"date": "2025-02-12", "close": 0.095, "volume": 4813768.0}, {"date": "2025-02-13", "close": 0.094, "volume": 1954769.0}, {"date": "2025-02-14", "close": 0.092, "volume": 3705596.0}, {"date": "2025-02-17", "close": 0.091, "volume": 1231682.0}, {"date": "2025-02-18", "close": 0.1, "volume": 5975184.0}, {"date": "2025-02-19", "close": 0.105, "volume": 2356043.0}, {"date": "2025-02-20", "close": 0.1, "volume": 1925195.0}, {"date": "2025-02-21", "close": 0.095, "volume": 2757099.0}, {"date": "2025-02-24", "close": 0.085, "volume": 7935268.0}, {"date": "2025-02-25", "close": 0.085, "volume": 5216482.0}, {"date": "2025-02-26", "close": 0.082, "volume": 1780842.0}, {"date": "2025-02-27", "close": 0.083, "volume": 3511050.0}, {"date": "2025-02-28", "close": 0.07, "volume": 8944853.0}, {"date": "2025-03-03", "close": 0.068, "volume": 6918838.0}, {"date": "2025-03-04", "close": 0.065, "volume": 8463319.0}, {"date": "2025-03-05", "close": 0.064, "volume": 4923201.0}, {"date": "2025-03-06", "close": 0.065, "volume": 2322943.0}, {"date": "2025-03-07", "close": 0.063, "volume": 3067013.0}, {"date": "2025-03-10", "close": 0.059, "volume": 2206435.0}, {"date": "2025-03-11", "close": 0.054, "volume": 5691030.0}, {"date": "2025-03-12", "close": 0.054, "volume": 1368548.0}, {"date": "2025-03-13", "close": 0.06, "volume": 623509.0}, {"date": "2025-03-14", "close": 0.058, "volume": 239925.0}, {"date": "2025-03-17", "close": 0.055, "volume": 931765.0}, {"date": "2025-03-18", "close": 0.056, "volume": 1201641.0}, {"date": "2025-03-19", "close": 0.054, "volume": 1085717.0}, {"date": "2025-03-20", "close": 0.054, "volume": 1636546.0}, {"date": "2025-03-21", "close": 0.059, "volume": 1791067.0}, {"date": "2025-03-24", "close": 0.059, "volume": 2021544.0}, {"date": "2025-03-25", "close": 0.057, "volume": 671804.0}, {"date": "2025-03-26", "close": 0.061, "volume": 2970593.0}, {"date": "2025-03-27", "close": 0.059, "volume": 2070097.0}, {"date": "2025-03-28", "close": 0.055, "volume": 1286401.0}, {"date": "2025-03-31", "close": 0.05, "volume": 2027642.0}, {"date": "2025-04-01", "close": 0.054, "volume": 1895796.0}, {"date": "2025-04-02", "close": 0.05, "volume": 1557126.0}, {"date": "2025-04-03", "close": 0.045, "volume": 4032900.0}, {"date": "2025-04-04", "close": 0.043, "volume": 2325856.0}, {"date": "2025-04-07", "close": 0.037, "volume": 4243052.0}, {"date": "2025-04-08", "close": 0.043, "volume": 1724834.0}, {"date": "2025-04-09", "close": 0.04, "volume": 1164577.0}, {"date": "2025-04-10", "close": 0.04, "volume": 2772243.0}, {"date": "2025-04-11", "close": 0.046, "volume": 221949.0}, {"date": "2025-04-14", "close": 0.052, "volume": 2586927.0}, {"date": "2025-04-15", "close": 0.055, "volume": 1911527.0}, {"date": "2025-04-16", "close": 0.059, "volume": 1053411.0}, {"date": "2025-04-17", "close": 0.053, "volume": 897952.0}, {"date": "2025-04-22", "close": 0.049, "volume": 1688750.0}, {"date": "2025-04-23", "close": 0.051, "volume": 572007.0}, {"date": "2025-04-24", "close": 0.05, "volume": 369825.0}, {"date": "2025-04-28", "close": 0.049, "volume": 436999.0}, {"date": "2025-04-29", "close": 0.05, "volume": 92619.0}, {"date": "2025-04-30", "close": 0.05, "volume": 183244.0}, {"date": "2025-05-01", "close": 0.051, "volume": 140801.0}, {"date": "2025-05-02", "close": 0.05, "volume": 229233.0}, {"date": "2025-05-05", "close": 0.049, "volume": 1465835.0}, {"date": "2025-05-06", "close": 0.052, "volume": 750385.0}, {"date": "2025-05-07", "close": 0.058, "volume": 1764916.0}, {"date": "2025-05-08", "close": 0.061, "volume": 1533266.0}, {"date": "2025-05-09", "close": 0.055, "volume": 610634.0}, {"date": "2025-05-12", "close": 0.059, "volume": 447989.0}, {"date": "2025-05-13", "close": 0.056, "volume": 1815918.0}, {"date": "2025-05-14", "close": 0.06, "volume": 1637438.0}, {"date": "2025-05-15", "close": 0.059, "volume": 203162.0}, {"date": "2025-05-16", "close": 0.059, "volume": 613073.0}, {"date": "2025-05-19", "close": 0.056, "volume": 5203865.0}, {"date": "2025-05-20", "close": 0.06, "volume": 75218.0}, {"date": "2025-05-21", "close": 0.057, "volume": 759477.0}, {"date": "2025-05-22", "close": 0.066, "volume": 4390770.0}, {"date": "2025-05-23", "close": 0.069, "volume": 5029608.0}, {"date": "2025-05-26", "close": 0.071, "volume": 1091120.0}, {"date": "2025-05-27", "close": 0.066, "volume": 1369162.0}, {"date": "2025-05-28", "close": 0.064, "volume": 1790177.0}, {"date": "2025-05-29", "close": 0.067, "volume": 3576296.0}, {"date": "2025-05-30", "close": 0.066, "volume": 1425395.0}, {"date": "2025-06-02", "close": 0.06, "volume": 3278845.0}, {"date": "2025-06-03", "close": 0.06, "volume": 873344.0}, {"date": "2025-06-04", "close": 0.055, "volume": 3096005.0}, {"date": "2025-06-05", "close": 0.06, "volume": 1709034.0}, {"date": "2025-06-06", "close": 0.058, "volume": 788853.0}, {"date": "2025-06-10", "close": 0.06, "volume": 1746170.0}, {"date": "2025-06-11", "close": 0.057, "volume": 1617404.0}, {"date": "2025-06-12", "close": 0.053, "volume": 1330225.0}, {"date": "2025-06-13", "close": 0.052, "volume": 2049043.0}, {"date": "2025-06-16", "close": 0.051, "volume": 147462.0}, {"date": "2025-06-17", "close": 0.049, "volume": 1590231.0}, {"date": "2025-06-18", "close": 0.048, "volume": 905405.0}, {"date": "2025-06-19", "close": 0.045, "volume": 1258264.0}, {"date": "2025-06-20", "close": 0.046, "volume": 1170701.0}, {"date": "2025-06-23", "close": 0.046, "volume": 1523578.0}, {"date": "2025-06-24", "close": 0.043, "volume": 2508195.0}, {"date": "2025-06-25", "close": 0.046, "volume": 2295160.0}, {"date": "2025-06-26", "close": 0.047, "volume": 1257642.0}, {"date": "2025-06-27", "close": 0.046, "volume": 1874486.0}, {"date": "2025-06-30", "close": 0.044, "volume": 2125768.0}, {"date": "2025-07-01", "close": 0.046, "volume": 828975.0}, {"date": "2025-07-02", "close": 0.05, "volume": 990448.0}, {"date": "2025-07-03", "close": 0.048, "volume": 1305218.0}, {"date": "2025-07-04", "close": 0.048, "volume": 30000.0}, {"date": "2025-07-07", "close": 0.047, "volume": 1190040.0}, {"date": "2025-07-08", "close": 0.049, "volume": 616741.0}, {"date": "2025-07-09", "close": 0.052, "volume": 7633558.0}, {"date": "2025-07-10", "close": 0.051, "volume": 2403223.0}, {"date": "2025-07-11", "close": 0.053, "volume": 1333051.0}, {"date": "2025-07-14", "close": 0.054, "volume": 1821807.0}, {"date": "2025-07-15", "close": 0.053, "volume": 1531571.0}, {"date": "2025-07-16", "close": 0.06, "volume": 3930529.0}, {"date": "2025-07-17", "close": 0.063, "volume": 9651487.0}, {"date": "2025-07-18", "close": 0.075, "volume": 10606649.0}, {"date": "2025-07-21", "close": 0.073, "volume": 3672214.0}, {"date": "2025-07-22", "close": 0.075, "volume": 4116095.0}, {"date": "2025-07-23", "close": 0.08, "volume": 9344332.0}, {"date": "2025-07-24", "close": 0.077, "volume": 4192020.0}, {"date": "2025-07-25", "close": 0.075, "volume": 3498791.0}, {"date": "2025-07-28", "close": 0.078, "volume": 4076388.0}, {"date": "2025-07-29", "close": 0.076, "volume": 2292390.0}, {"date": "2025-07-30", "close": 0.077, "volume": 1749811.0}, {"date": "2025-07-31", "close": 0.07, "volume": 5072189.0}, {"date": "2025-08-01", "close": 0.07, "volume": 2569085.0}, {"date": "2025-08-04", "close": 0.067, "volume": 2747659.0}, {"date": "2025-08-05", "close": 0.065, "volume": 5876801.0}, {"date": "2025-08-06", "close": 0.069, "volume": 4152334.0}, {"date": "2025-08-07", "close": 0.069, "volume": 1884146.0}, {"date": "2025-08-08", "close": 0.074, "volume": 2401017.0}, {"date": "2025-08-11", "close": 0.07, "volume": 3710905.0}, {"date": "2025-08-12", "close": 0.069, "volume": 3196902.0}, {"date": "2025-08-13", "close": 0.066, "volume": 2630332.0}, {"date": "2025-08-14", "close": 0.077, "volume": 8368606.0}, {"date": "2025-08-15", "close": 0.078, "volume": 11177155.0}, {"date": "2025-08-18", "close": 0.075, "volume": 5356171.0}, {"date": "2025-08-19", "close": 0.072, "volume": 1148077.0}, {"date": "2025-08-20", "close": 0.07, "volume": 4189549.0}, {"date": "2025-08-21", "close": 0.074, "volume": 2058447.0}, {"date": "2025-08-22", "close": 0.071, "volume": 6649884.0}, {"date": "2025-08-25", "close": 0.07, "volume": 2054263.0}, {"date": "2025-08-26", "close": 0.068, "volume": 2182261.0}, {"date": "2025-08-27", "close": 0.071, "volume": 1452320.0}, {"date": "2025-08-28", "close": 0.07, "volume": 1494171.0}, {"date": "2025-08-29", "close": 0.071, "volume": 2343114.0}, {"date": "2025-09-01", "close": 0.072, "volume": 3819336.0}, {"date": "2025-09-02", "close": 0.072, "volume": 1198530.0}, {"date": "2025-09-03", "close": 0.069, "volume": 1131067.0}, {"date": "2025-09-04", "close": 0.068, "volume": 2019634.0}, {"date": "2025-09-05", "close": 0.071, "volume": 676028.0}, {"date": "2025-09-08", "close": 0.066, "volume": 5517482.0}, {"date": "2025-09-09", "close": 0.065, "volume": 3568463.0}, {"date": "2025-09-10", "close": 0.066, "volume": 1727395.0}, {"date": "2025-09-11", "close": 0.07, "volume": 791798.0}, {"date": "2025-09-12", "close": 0.072, "volume": 1573208.0}, {"date": "2025-09-15", "close": 0.07, "volume": 740655.0}, {"date": "2025-09-16", "close": 0.066, "volume": 4195236.0}, {"date": "2025-09-17", "close": 0.067, "volume": 4095304.0}, {"date": "2025-09-18", "close": 0.066, "volume": 2267781.0}, {"date": "2025-09-19", "close": 0.068, "volume": 1778580.0}, {"date": "2025-09-22", "close": 0.067, "volume": 2134799.0}, {"date": "2025-09-23", "close": 0.067, "volume": 1470093.0}, {"date": "2025-09-24", "close": 0.067, "volume": 2739717.0}, {"date": "2025-09-25", "close": 0.066, "volume": 1501368.0}, {"date": "2025-09-26", "close": 0.063, "volume": 174458.0}, {"date": "2025-09-29", "close": 0.058, "volume": 4582664.0}, {"date": "2025-09-30", "close": 0.057, "volume": 4054465.0}, {"date": "2025-10-01", "close": 0.056, "volume": 1371930.0}, {"date": "2025-10-02", "close": 0.056, "volume": 1008471.0}, {"date": "2025-10-03", "close": 0.06, "volume": 1941096.0}, {"date": "2025-10-06", "close": 0.058, "volume": 1375836.0}, {"date": "2025-10-07", "close": 0.056, "volume": 1290571.0}, {"date": "2025-10-08", "close": 0.058, "volume": 772935.0}, {"date": "2025-10-09", "close": 0.057, "volume": 154630.0}, {"date": "2025-10-10", "close": 0.059, "volume": 720465.0}, {"date": "2025-10-13", "close": 0.061, "volume": 3028430.0}, {"date": "2025-10-14", "close": 0.065, "volume": 3540220.0}, {"date": "2025-10-15", "close": 0.066, "volume": 2504091.0}, {"date": "2025-10-16", "close": 0.064, "volume": 5888347.0}, {"date": "2025-10-17", "close": 0.064, "volume": 3001442.0}, {"date": "2025-10-20", "close": 0.074, "volume": 13464134.0}, {"date": "2025-10-21", "close": 0.068, "volume": 8408817.0}, {"date": "2025-10-22", "close": 0.068, "volume": 5244146.0}, {"date": "2025-10-23", "close": 0.077, "volume": 3718186.0}, {"date": "2025-10-24", "close": 0.074, "volume": 3332928.0}, {"date": "2025-10-27", "close": 0.071, "volume": 5017010.0}, {"date": "2025-10-28", "close": 0.063, "volume": 4332715.0}, {"date": "2025-10-29", "close": 0.064, "volume": 3006124.0}, {"date": "2025-10-30", "close": 0.069, "volume": 2703233.0}, {"date": "2025-10-31", "close": 0.07, "volume": 1214888.0}, {"date": "2025-11-03", "close": 0.07, "volume": 1448967.0}, {"date": "2025-11-04", "close": 0.067, "volume": 2302324.0}, {"date": "2025-11-05", "close": 0.061, "volume": 2777193.0}, {"date": "2025-11-06", "close": 0.063, "volume": 850981.0}, {"date": "2025-11-07", "close": 0.069, "volume": 1585678.0}, {"date": "2025-11-10", "close": 0.068, "volume": 1414143.0}, {"date": "2025-11-11", "close": 0.078, "volume": 8664835.0}, {"date": "2025-11-12", "close": 0.076, "volume": 9110631.0}, {"date": "2025-11-17", "close": 0.076, "volume": 21918225.0}, {"date": "2025-11-18", "close": 0.068, "volume": 8540031.0}, {"date": "2025-11-19", "close": 0.065, "volume": 5171764.0}, {"date": "2025-11-20", "close": 0.063, "volume": 4904838.0}, {"date": "2025-11-21", "close": 0.057, "volume": 6253434.0}, {"date": "2025-11-24", "close": 0.059, "volume": 2248190.0}, {"date": "2025-11-25", "close": 0.056, "volume": 3523193.0}, {"date": "2025-11-26", "close": 0.055, "volume": 5232933.0}, {"date": "2025-11-27", "close": 0.059, "volume": 1929064.0}, {"date": "2025-11-28", "close": 0.062, "volume": 4449900.0}, {"date": "2025-12-01", "close": 0.06, "volume": 2381035.0}, {"date": "2025-12-02", "close": 0.059, "volume": 1277129.0}, {"date": "2025-12-03", "close": 0.058, "volume": 988788.0}, {"date": "2025-12-04", "close": 0.056, "volume": 670814.0}, {"date": "2025-12-05", "close": 0.058, "volume": 1453124.0}, {"date": "2025-12-08", "close": 0.058, "volume": 1842534.0}, {"date": "2025-12-09", "close": 0.056, "volume": 1990556.0}, {"date": "2025-12-10", "close": 0.055, "volume": 557611.0}, {"date": "2025-12-11", "close": 0.056, "volume": 1158509.0}, {"date": "2025-12-12", "close": 0.054, "volume": 933536.0}, {"date": "2025-12-15", "close": 0.053, "volume": 872104.0}, {"date": "2025-12-16", "close": 0.053, "volume": 375807.0}, {"date": "2025-12-17", "close": 0.061, "volume": 2095170.0}, {"date": "2025-12-18", "close": 0.057, "volume": 416029.0}, {"date": "2025-12-19", "close": 0.058, "volume": 1010545.0}, {"date": "2025-12-22", "close": 0.06, "volume": 719155.0}, {"date": "2025-12-23", "close": 0.064, "volume": 642532.0}, {"date": "2025-12-24", "close": 0.061, "volume": 1173064.0}, {"date": "2025-12-29", "close": 0.065, "volume": 2505382.0}, {"date": "2025-12-30", "close": 0.066, "volume": 3236892.0}, {"date": "2025-12-31", "close": 0.064, "volume": 834872.0}, {"date": "2026-01-06", "close": 0.065, "volume": 23970307.0}, {"date": "2026-01-07", "close": 0.064, "volume": 9829361.0}, {"date": "2026-01-08", "close": 0.062, "volume": 4566419.0}, {"date": "2026-01-09", "close": 0.065, "volume": 3770237.0}, {"date": "2026-01-12", "close": 0.067, "volume": 5048437.0}, {"date": "2026-01-13", "close": 0.065, "volume": 2369072.0}, {"date": "2026-01-14", "close": 0.064, "volume": 1523916.0}, {"date": "2026-01-15", "close": 0.064, "volume": 1084855.0}, {"date": "2026-01-16", "close": 0.067, "volume": 2119695.0}, {"date": "2026-01-19", "close": 0.07, "volume": 5291217.0}, {"date": "2026-01-20", "close": 0.064, "volume": 4425095.0}, {"date": "2026-01-21", "close": 0.062, "volume": 2604901.0}, {"date": "2026-01-22", "close": 0.063, "volume": 7524472.0}, {"date": "2026-01-23", "close": 0.064, "volume": 2473613.0}, {"date": "2026-01-27", "close": 0.059, "volume": 2547037.0}, {"date": "2026-01-28", "close": 0.056, "volume": 5933519.0}, {"date": "2026-01-29", "close": 0.056, "volume": 1566889.0}, {"date": "2026-01-30", "close": 0.053, "volume": 3246688.0}, {"date": "2026-02-02", "close": 0.051, "volume": 3039006.0}, {"date": "2026-02-03", "close": 0.054, "volume": 3606533.0}, {"date": "2026-02-04", "close": 0.053, "volume": 778154.0}, {"date": "2026-02-05", "close": 0.053, "volume": 1236977.0}, {"date": "2026-02-06", "close": 0.05, "volume": 2212210.0}, {"date": "2026-02-09", "close": 0.051, "volume": 1919098.0}, {"date": "2026-02-10", "close": 0.049, "volume": 1276131.0}, {"date": "2026-02-11", "close": 0.05, "volume": 692477.0}, {"date": "2026-02-12", "close": 0.046, "volume": 440985.0}, {"date": "2026-02-13", "close": 0.046, "volume": 3179249.0}, {"date": "2026-02-16", "close": 0.044, "volume": 5471906.0}, {"date": "2026-02-17", "close": 0.043, "volume": 1482519.0}, {"date": "2026-02-18", "close": 0.044, "volume": 1091246.0}, {"date": "2026-02-19", "close": 0.0465, "volume": 1939870.0}, {"date": "2026-02-20", "close": 0.05, "volume": 2544973.0}, {"date": "2026-02-23", "close": 0.052, "volume": 1738042.0}, {"date": "2026-02-24", "close": 0.052, "volume": 1844276.0}, {"date": "2026-02-25", "close": 0.05, "volume": 1930901.0}, {"date": "2026-02-26", "close": 0.052, "volume": 3581177.0}, {"date": "2026-02-27", "close": 0.051, "volume": 767522.0}, {"date": "2026-03-02", "close": 0.05, "volume": 892862.0}, {"date": "2026-03-03", "close": 0.046, "volume": 1653502.0}, {"date": "2026-03-04", "close": 0.042, "volume": 1328461.0}, {"date": "2026-03-05", "close": 0.045, "volume": 893652.0}, {"date": "2026-03-06", "close": 0.046, "volume": 320893.0}, {"date": "2026-03-09", "close": 0.041, "volume": 1224440.0}, {"date": "2026-03-10", "close": 0.042, "volume": 743304.0}, {"date": "2026-03-11", "close": 0.043, "volume": 377315.0}, {"date": "2026-03-12", "close": 0.043, "volume": 229209.0}, {"date": "2026-03-13", "close": 0.038, "volume": 4258945.0}, {"date": "2026-03-16", "close": 0.042, "volume": 9530330.0}, {"date": "2026-03-17", "close": 0.048, "volume": 4017421.0}, {"date": "2026-03-18", "close": 0.047, "volume": 1839448.0}, {"date": "2026-03-19", "close": 0.043, "volume": 1102905.0}, {"date": "2026-03-20", "close": 0.048, "volume": 3121820.0}, {"date": "2026-03-23", "close": 0.044, "volume": 3151232.0}, {"date": "2026-03-24", "close": 0.044, "volume": 1295535.0}, {"date": "2026-03-25", "close": 0.05, "volume": 1946158.0}, {"date": "2026-03-26", "close": 0.054, "volume": 2409679.0}, {"date": "2026-03-27", "close": 0.063, "volume": 8111448.0}, {"date": "2026-03-30", "close": 0.058, "volume": 2866510.0}, {"date": "2026-03-31", "close": 0.059, "volume": 2498603.0}, {"date": "2026-04-01", "close": 0.059, "volume": 744572.0}, {"date": "2026-04-02", "close": 0.057, "volume": 1936389.0}, {"date": "2026-04-07", "close": 0.055, "volume": 452270.0}, {"date": "2026-04-08", "close": 0.057, "volume": 751267.0}, {"date": "2026-04-09", "close": 0.06, "volume": 2617923.0}, {"date": "2026-04-10", "close": 0.063, "volume": 2668948.0}, {"date": "2026-04-13", "close": 0.06, "volume": 690269.0}, {"date": "2026-04-14", "close": 0.069, "volume": 6122706.0}, {"date": "2026-04-15", "close": 0.063, "volume": 6687252.0}, {"date": "2026-04-16", "close": 0.068, "volume": 1726068.0}, {"date": "2026-04-20", "close": 0.074, "volume": 39325998.0}, {"date": "2026-04-21", "close": 0.075, "volume": 16215732.0}, {"date": "2026-04-23", "close": 0.135, "volume": 62906559.0}, {"date": "2026-04-24", "close": 0.2, "volume": 42974281.0}, {"date": "2026-04-27", "close": 0.245, "volume": 54961666.0}, {"date": "2026-04-28", "close": 0.185, "volume": 22658752.0}, {"date": "2026-04-29", "close": 0.19, "volume": 18686979.0}, {"date": "2026-04-30", "close": 0.215, "volume": 15631957.0}, {"date": "2026-05-01", "close": 0.21, "volume": 7605758.0}, {"date": "2026-05-04", "close": 0.195, "volume": 16205738.0}, {"date": "2026-05-05", "close": 0.22, "volume": 11927774.0}, {"date": "2026-05-06", "close": 0.275, "volume": 52744877.0}, {"date": "2026-05-07", "close": 0.285, "volume": 36742413.0}, {"date": "2026-05-08", "close": 0.3, "volume": 20128484.0}, {"date": "2026-05-11", "close": 0.27, "volume": 27488956.0}, {"date": "2026-05-12", "close": 0.28, "volume": 11686144.0}, {"date": "2026-05-13", "close": 0.25, "volume": 11145676.0}, {"date": "2026-05-14", "close": 0.26, "volume": 7586269.0}, {"date": "2026-05-15", "close": 0.22, "volume": 11790166.0}, {"date": "2026-05-18", "close": 0.215, "volume": 6896703.0}, {"date": "2026-05-19", "close": 0.205, "volume": 15415355.0}, {"date": "2026-05-20", "close": 0.2, "volume": 10776761.0}, {"date": "2026-05-21", "close": 0.22, "volume": 6641344.0}, {"date": "2026-05-22", "close": 0.205, "volume": 11384108.0}, {"date": "2026-05-25", "close": 0.195, "volume": 11916043.0}, {"date": "2026-05-26", "close": 0.19, "volume": 9188864.0}, {"date": "2026-05-27", "close": 0.18, "volume": 7049341.0}, {"date": "2026-05-28", "close": 0.18, "volume": 5769492.0}, {"date": "2026-05-29", "close": 0.2, "volume": 8004584.0}, {"date": "2026-06-01", "close": 0.19, "volume": 5900856.0}, {"date": "2026-06-02", "close": 0.18, "volume": 11985742.0}, {"date": "2026-06-03", "close": 0.175, "volume": 4118067.0}, {"date": "2026-06-09", "close": 0.165, "volume": 27891660.0}, {"date": "2026-06-10", "close": 0.175, "volume": 8677974.0}, {"date": "2026-06-11", "close": 0.165, "volume": 9397274.0}, {"date": "2026-06-12", "close": 0.155, "volume": 5567472.0}, {"date": "2026-06-15", "close": 0.175, "volume": 9307229.0}, {"date": "2026-06-16", "close": 0.175, "volume": 21357240.0}, {"date": "2026-06-17", "close": 0.175, "volume": 7881677.0}, {"date": "2026-06-18", "close": 0.19, "volume": 4238223.0}, {"date": "2026-06-19", "close": 0.215, "volume": 15644663.0}, {"date": "2026-06-22", "close": 0.195, "volume": 6011827.0}, {"date": "2026-06-23", "close": 0.17, "volume": 8467510.0}, {"date": "2026-06-24", "close": 0.19, "volume": 7396621.0}, {"date": "2026-06-25", "close": 0.18, "volume": 1942025.0}, {"date": "2026-06-26", "close": 0.17, "volume": 12130681.0}, {"date": "2026-06-29", "close": 0.17, "volume": 2573470.0}, {"date": "2026-06-30", "close": 0.175, "volume": 3701435.0}, {"date": "2026-07-01", "close": 0.17, "volume": 5744344.0}, {"date": "2026-07-02", "close": 0.17, "volume": 2693596.0}, {"date": "2026-07-03", "close": 0.17, "volume": 2819383.0}, {"date": "2026-07-06", "close": 0.17, "volume": 3070270.0}, {"date": "2026-07-07", "close": 0.165, "volume": 3070273.0}, {"date": "2026-07-08", "close": 0.165, "volume": 3346937.0}, {"date": "2026-07-09", "close": 0.185, "volume": 3387706.0}, {"date": "2026-07-10", "close": 0.185, "volume": 2775071.0}, {"date": "2026-07-13", "close": 0.185, "volume": 6839743.0}, {"date": "2026-07-14", "close": 0.175, "volume": 3062071.0}, {"date": "2026-07-15", "close": 0.19, "volume": 2832899.0}, {"date": "2026-07-16", "close": 0.175, "volume": 2789646.0}, {"date": "2026-07-17", "close": 0.16, "volume": 7209069.0}, {"date": "2026-07-20", "close": 0.155, "volume": 2883257.0}, {"date": "2026-07-21", "close": 0.155, "volume": 1250386.0}, {"date": "2026-07-22", "close": 0.155, "volume": 5317088.0}, {"date": "2026-07-23", "close": 0.155, "volume": 1011844.0}, {"date": "2026-07-24", "close": 0.145, "volume": 3741168.0}, {"date": "2026-07-27", "close": 0.145, "volume": 1970728.0}, {"date": "2026-07-28", "close": 0.145, "volume": 7172273.0}, {"date": "2026-07-29", "close": 0.125, "volume": 4342692.0}, {"date": "2026-07-30", "close": 0.125, "volume": 6553776.0}, {"date": "2026-07-31", "close": 0.135, "volume": 2506368.0}, {"date": "2026-08-03", "close": 0.14, "volume": 1087517.0}, {"date": "2026-08-05", "close": 0.16, "volume": 15792499.0}, {"date": "2026-08-06", "close": 0.175, "volume": 11139080.0}, {"date": "2026-08-07", "close": 0.17, "volume": 4653560.0}, {"date": "2026-08-10", "close": 0.17, "volume": 6277118.0}, {"date": "2026-08-11", "close": 0.175, "volume": 1679578.0}, {"date": "2026-08-12", "close": 0.17, "volume": 5365012.0}, {"date": "2026-08-13", "close": 0.17, "volume": 6067396.0}, {"date": "2026-08-14", "close": 0.185, "volume": 8383151.0}, {"date": "2026-08-17", "close": 0.175, "volume": 4831566.0}, {"date": "2026-08-18", "close": 0.17, "volume": 8271218.0}, {"date": "2026-08-19", "close": 0.16, "volume": 6343274.0}, {"date": "2026-08-20", "close": 0.16, "volume": 2868119.0}, {"date": "2026-08-21", "close": 0.16, "volume": 4407457.0}, {"date": "2026-08-24", "close": 0.155, "volume": 2839110.0}, {"date": "2026-08-25", "close": 0.16, "volume": 1534725.0}, {"date": "2026-08-26", "close": 0.155, "volume": 853173.0}, {"date": "2026-08-27", "close": 0.15, "volume": 3571334.0}, {"date": "2026-08-28", "close": 0.155, "volume": 2068974.0}, {"date": "2026-08-31", "close": 0.15, "volume": 1230293.0}, {"date": "2026-09-01", "close": 0.145, "volume": 4054307.0}, {"date": "2026-09-02", "close": 0.135, "volume": 1752380.0}, {"date": "2026-09-03", "close": 0.13, "volume": 4365736.0}, {"date": "2026-09-04", "close": 0.135, "volume": 556774.0}, {"date": "2026-09-07", "close": 0.14, "volume": 2453448.0}], "refreshing": true}