{"ticker": "AVW", "overview": {"name": "Avira Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AVW", "has_prices": true, "as_of": "2026-08-07", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 524730.0, "vwap_5": 0.007074591939141606, "vwap_20": 0.0076384252501957885, "vwap_60": 0.009449839729727558, "vwap_250": 0.011419257892183843, "high_52w": 0.016, "low_52w": 0.007, "avg_volume_20": 748059.15, "sessions": 400, "market_cap": {"value": 3450000.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03117695", "src": "ASX", "ticker": "AVW", "cik": "", "company": "Avira Resources Ltd", "company_raw": "Avira Resources 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": "AVW: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117695", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}, {"id": "ASXSH-03113710", "src": "ASX", "ticker": "AVW", "cik": "", "company": "Avira Resources Ltd", "company_raw": "Avira Resources Ltd", "who": "Mr Jason Peterson", "who_key": "Mr Jason Peterson", "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": "Mr Jason Peterson is accumulating AVW \u2014 9.20% to 10.79%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113710", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr Jason Peterson", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.2, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113710-6A1335163", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Robinson", "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/avw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Wheeler", "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/avw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Deloub", "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/avw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/avw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/avw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Wheeler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/avw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Back", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-09", "source_url": "https://www.marketindex.com.au/asx/avw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Kuo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-09", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2023-03-16", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2023-03-16", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2022-08-12", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2022-07-11", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2022-06-15", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2021-10-04", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2021-03-10", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2020-09-23", "source_url": "https://www.marketindex.com.au/asx/avw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-09-02", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2020-07-06", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2019-12-23", "source_url": "https://www.marketindex.com.au/asx/avw", "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": "2019-09-05", "source_url": "https://www.marketindex.com.au/asx/avw", "needs_ocr": 0}], "directors": [{"name": "J Robinson", "first_seen": "2025-02-24", "last_seen": "2025-12-08", "status": "current", "notices": 3}, {"name": "D Wheeler", "first_seen": "2025-02-24", "last_seen": "2025-12-08", "status": "current", "notices": 2}, {"name": "D Deloub", "first_seen": "2025-12-08", "last_seen": "2025-12-08", "status": "current", "notices": 1}, {"name": "Jonathan Back", "first_seen": "2018-01-09", "last_seen": "2018-01-09", "status": "past", "notices": 1}, {"name": "Gary Kuo", "first_seen": "2018-01-09", "last_seen": "2018-01-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152889-6A1351262"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "AGM Letter to Shareholders/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150614-6A1350194"}, {"date": "2026-10-20", "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/2924-03150611-6A1350193"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Phase 1 RC Drilling Completed at Mt Cattlin", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150422-6A1350128"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148722-6A1349372"}], "performance": {"ticker": "AVW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2013-01-09", "close": 20.0, "volume": 2280.0}, {"date": "2013-01-10", "close": 20.0, "volume": 7895.0}, {"date": "2013-01-11", "close": 19.8, "volume": 638.0}, {"date": "2013-01-14", "close": 19.0, "volume": 1056.0}, {"date": "2013-01-15", "close": 19.0, "volume": 500.0}, {"date": "2013-01-16", "close": 18.6, "volume": 625.0}, {"date": "2013-01-17", "close": 18.0, "volume": 30.0}, {"date": "2013-01-18", "close": 17.6, "volume": 1410.0}, {"date": "2013-01-21", "close": 14.0, "volume": 1725.0}, {"date": "2013-01-22", "close": 14.4, "volume": 50.0}, {"date": "2013-01-30", "close": 15.0, "volume": 1959.0}, {"date": "2013-01-31", "close": 19.8, "volume": 6132.0}, {"date": "2013-02-01", "close": 25.0, "volume": 4611.0}, {"date": "2013-02-04", "close": 21.0, "volume": 789.0}, {"date": "2013-02-05", "close": 21.0, "volume": 151.0}, {"date": "2013-02-06", "close": 21.0, "volume": 5.0}, {"date": "2013-02-07", "close": 22.0, "volume": 370.0}, {"date": "2013-02-08", "close": 20.0, "volume": 2589.0}, {"date": "2013-02-11", "close": 19.2, "volume": 850.0}, {"date": "2013-02-14", "close": 20.0, "volume": 50.0}, {"date": "2013-02-18", "close": 20.0, "volume": 38.0}, {"date": "2013-02-20", "close": 19.2, "volume": 182.0}, {"date": "2013-02-22", "close": 19.2, "volume": 1312.0}, {"date": "2013-02-25", "close": 19.2, "volume": 250.0}, {"date": "2013-02-26", "close": 19.0, "volume": 330.0}, {"date": "2013-02-28", "close": 20.0, "volume": 575.0}, {"date": "2013-03-01", "close": 19.2, "volume": 550.0}, {"date": "2013-03-04", "close": 21.0, "volume": 500.0}, {"date": "2013-03-05", "close": 20.0, "volume": 112.0}, {"date": "2013-03-06", "close": 20.0, "volume": 63.0}, {"date": "2013-03-07", "close": 19.4, "volume": 187.0}, {"date": "2013-03-08", "close": 19.0, "volume": 782.0}, {"date": "2013-03-11", "close": 19.0, "volume": 718.0}, {"date": "2013-03-12", "close": 19.0, "volume": 425.0}, {"date": "2013-03-13", "close": 18.6, "volume": 431.0}, {"date": "2013-03-15", "close": 18.0, "volume": 937.0}, {"date": "2013-03-18", "close": 16.2, "volume": 1418.0}, {"date": "2013-03-20", "close": 16.0, "volume": 282.0}, {"date": "2013-03-25", "close": 16.0, "volume": 200.0}, {"date": "2013-03-26", "close": 16.0, "volume": 3100.0}, {"date": "2013-03-27", "close": 16.0, "volume": 88.0}, {"date": "2013-04-03", "close": 16.6, "volume": 575.0}, {"date": "2013-04-04", "close": 16.0, "volume": 238.0}, {"date": "2013-04-05", "close": 16.0, "volume": 500.0}, {"date": "2013-04-08", "close": 16.0, "volume": 750.0}, {"date": "2013-04-09", "close": 16.0, "volume": 6.0}, {"date": "2013-04-10", "close": 16.0, "volume": 194.0}, {"date": "2013-04-11", "close": 17.0, "volume": 500.0}, {"date": "2013-04-17", "close": 16.0, "volume": 968.0}, {"date": "2013-04-19", "close": 16.0, "volume": 375.0}, {"date": "2013-04-22", "close": 16.0, "volume": 26.0}, {"date": "2013-04-23", "close": 18.0, "volume": 1585.0}, {"date": "2013-04-24", "close": 18.0, "volume": 273.0}, {"date": "2013-04-26", "close": 21.0, "volume": 1631.0}, {"date": "2013-05-02", "close": 21.0, "volume": 500.0}, {"date": "2013-05-03", "close": 22.0, "volume": 2587.0}, {"date": "2013-05-06", "close": 22.0, "volume": 1308.0}, {"date": "2013-05-15", "close": 20.0, "volume": 375.0}, {"date": "2013-05-27", "close": 18.2, "volume": 1000.0}, {"date": "2013-06-06", "close": 18.0, "volume": 250.0}, {"date": "2013-06-20", "close": 18.0, "volume": 374.0}, {"date": "2013-07-10", "close": 18.0, "volume": 110.0}, {"date": "2013-07-11", "close": 14.0, "volume": 110.0}, {"date": "2013-07-15", "close": 16.0, "volume": 22.0}, {"date": "2013-07-22", "close": 16.0, "volume": 1061.0}, {"date": "2013-07-24", "close": 12.0, "volume": 250.0}, {"date": "2013-07-26", "close": 14.0, "volume": 400.0}, {"date": "2013-07-31", "close": 14.4, "volume": 438.0}, {"date": "2013-08-08", "close": 14.0, "volume": 400.0}, {"date": "2013-08-13", "close": 14.0, "volume": 25.0}, {"date": "2013-08-14", "close": 13.4, "volume": 705.0}, {"date": "2013-08-20", "close": 13.2, "volume": 550.0}, {"date": "2013-08-21", "close": 13.0, "volume": 1010.0}, {"date": "2013-08-22", "close": 13.0, "volume": 1650.0}, {"date": "2013-08-27", "close": 17.6, "volume": 1900.0}, {"date": "2013-08-28", "close": 17.4, "volume": 750.0}, {"date": "2013-09-03", "close": 13.8, "volume": 375.0}, {"date": "2013-09-20", "close": 13.0, "volume": 28.0}, {"date": "2013-09-24", "close": 13.6, "volume": 500.0}, {"date": "2013-10-02", "close": 13.6, "volume": 2000.0}, {"date": "2013-10-03", "close": 13.6, "volume": 1650.0}, {"date": "2013-10-07", "close": 13.8, "volume": 500.0}, {"date": "2013-10-08", "close": 14.0, "volume": 68.0}, {"date": "2013-10-14", "close": 13.8, "volume": 500.0}, {"date": "2013-10-18", "close": 13.8, "volume": 725.0}, {"date": "2013-10-22", "close": 12.2, "volume": 500.0}, {"date": "2013-10-24", "close": 12.0, "volume": 700.0}, {"date": "2013-10-29", "close": 10.0, "volume": 10.0}, {"date": "2013-10-30", "close": 13.0, "volume": 40.0}, {"date": "2013-11-14", "close": 12.0, "volume": 500.0}, {"date": "2013-11-21", "close": 13.0, "volume": 823.0}, {"date": "2013-11-25", "close": 13.0, "volume": 61.0}, {"date": "2013-11-29", "close": 11.2, "volume": 1650.0}, {"date": "2013-12-09", "close": 11.2, "volume": 9.0}, {"date": "2013-12-10", "close": 12.6, "volume": 950.0}, {"date": "2013-12-27", "close": 12.4, "volume": 50.0}, {"date": "2013-12-31", "close": 12.4, "volume": 50.0}, {"date": "2014-01-07", "close": 12.6, "volume": 50.0}, {"date": "2014-01-13", "close": 11.8, "volume": 750.0}, {"date": "2014-01-14", "close": 12.4, "volume": 184.0}, {"date": "2014-01-20", "close": 12.6, "volume": 750.0}, {"date": "2014-01-31", "close": 11.0, "volume": 50.0}, {"date": "2014-02-11", "close": 11.0, "volume": 500.0}, {"date": "2014-02-13", "close": 12.0, "volume": 500.0}, {"date": "2014-02-17", "close": 13.0, "volume": 1000.0}, {"date": "2014-02-21", "close": 13.0, "volume": 175.0}, {"date": "2014-02-24", "close": 13.6, "volume": 1075.0}, {"date": "2014-02-27", "close": 13.4, "volume": 100.0}, {"date": "2014-03-06", "close": 13.0, "volume": 1012.0}, {"date": "2014-03-18", "close": 12.8, "volume": 375.0}, {"date": "2014-03-25", "close": 13.0, "volume": 100.0}, {"date": "2014-04-01", "close": 12.8, "volume": 500.0}, {"date": "2014-04-09", "close": 12.0, "volume": 46.0}, {"date": "2014-04-23", "close": 12.0, "volume": 150.0}, {"date": "2014-05-01", "close": 12.0, "volume": 250.0}, {"date": "2014-05-21", "close": 12.4, "volume": 750.0}, {"date": "2014-05-22", "close": 12.6, "volume": 500.0}, {"date": "2014-05-27", "close": 10.4, "volume": 2025.0}, {"date": "2014-05-28", "close": 10.4, "volume": 625.0}, {"date": "2014-05-30", "close": 10.0, "volume": 500.0}, {"date": "2014-06-02", "close": 12.0, "volume": 358.0}, {"date": "2014-06-10", "close": 10.0, "volume": 500.0}, {"date": "2014-06-17", "close": 9.0, "volume": 1000.0}, {"date": "2014-06-18", "close": 8.0, "volume": 500.0}, {"date": "2014-06-20", "close": 9.0, "volume": 40.0}, {"date": "2014-07-02", "close": 9.0, "volume": 585.0}, {"date": "2014-07-03", "close": 9.8, "volume": 1900.0}, {"date": "2014-07-25", "close": 11.0, "volume": 1467.0}, {"date": "2014-07-28", "close": 10.6, "volume": 450.0}, {"date": "2014-08-22", "close": 11.0, "volume": 1783.0}, {"date": "2014-08-27", "close": 9.6, "volume": 350.0}, {"date": "2014-09-02", "close": 10.0, "volume": 567.0}, {"date": "2014-09-10", "close": 8.0, "volume": 450.0}, {"date": "2014-09-16", "close": 7.0, "volume": 500.0}, {"date": "2014-09-22", "close": 7.0, "volume": 1000.0}, {"date": "2014-09-23", "close": 7.0, "volume": 250.0}, {"date": "2014-09-26", "close": 5.0, "volume": 200.0}, {"date": "2014-09-29", "close": 5.0, "volume": 2175.0}, {"date": "2014-09-30", "close": 5.0, "volume": 500.0}, {"date": "2014-10-02", "close": 5.0, "volume": 500.0}, {"date": "2014-10-03", "close": 5.0, "volume": 370.0}, {"date": "2014-10-20", "close": 5.4, "volume": 275.0}, {"date": "2014-10-23", "close": 3.0, "volume": 897.0}, {"date": "2014-10-24", "close": 5.2, "volume": 181.0}, {"date": "2014-10-29", "close": 5.4, "volume": 225.0}, {"date": "2014-11-05", "close": 6.6, "volume": 1948.0}, {"date": "2014-11-13", "close": 6.0, "volume": 1500.0}, {"date": "2014-11-27", "close": 6.2, "volume": 250.0}, {"date": "2014-12-03", "close": 8.8, "volume": 649.0}, {"date": "2014-12-04", "close": 9.0, "volume": 1433.0}, {"date": "2014-12-29", "close": 9.6, "volume": 250.0}, {"date": "2014-12-31", "close": 9.6, "volume": 300.0}, {"date": "2015-01-09", "close": 9.6, "volume": 1000.0}, {"date": "2015-01-13", "close": 9.6, "volume": 4300.0}, {"date": "2015-01-14", "close": 9.6, "volume": 300.0}, {"date": "2015-01-15", "close": 9.6, "volume": 1640.0}, {"date": "2015-01-20", "close": 9.6, "volume": 913.0}, {"date": "2015-01-21", "close": 9.6, "volume": 314.0}, {"date": "2015-01-27", "close": 9.0, "volume": 7831.0}, {"date": "2015-02-06", "close": 8.0, "volume": 1545.0}, {"date": "2015-02-13", "close": 7.6, "volume": 2250.0}, {"date": "2015-02-19", "close": 7.6, "volume": 250.0}, {"date": "2015-02-27", "close": 7.6, "volume": 4108.0}, {"date": "2015-03-11", "close": 7.6, "volume": 2200.0}, {"date": "2015-03-12", "close": 7.6, "volume": 3603.0}, {"date": "2015-03-25", "close": 7.4, "volume": 194.0}, {"date": "2015-04-01", "close": 8.2, "volume": 500.0}, {"date": "2015-04-17", "close": 8.8, "volume": 1125.0}, {"date": "2015-04-28", "close": 8.0, "volume": 500.0}, {"date": "2015-05-19", "close": 7.4, "volume": 407.0}, {"date": "2015-07-22", "close": 7.2, "volume": 150.0}, {"date": "2015-07-24", "close": 7.2, "volume": 2000.0}, {"date": "2015-07-27", "close": 8.0, "volume": 3846.0}, {"date": "2015-07-28", "close": 7.8, "volume": 1424.0}, {"date": "2015-07-29", "close": 7.8, "volume": 385.0}, {"date": "2015-07-31", "close": 7.8, "volume": 256.0}, {"date": "2015-10-21", "close": 6.6, "volume": 75.0}, {"date": "2016-02-15", "close": 6.0, "volume": 100.0}, {"date": "2016-03-22", "close": 5.0, "volume": 346.0}, {"date": "2016-03-23", "close": 5.0, "volume": 182.0}, {"date": "2016-03-24", "close": 4.0, "volume": 248.0}, {"date": "2016-03-30", "close": 6.0, "volume": 100.0}, {"date": "2016-04-19", "close": 6.0, "volume": 150.0}, {"date": "2016-05-24", "close": 6.0, "volume": 180.0}, {"date": "2016-06-03", "close": 6.0, "volume": 497.0}, {"date": "2016-06-09", "close": 6.0, "volume": 200.0}, {"date": "2016-06-10", "close": 6.0, "volume": 250.0}, {"date": "2016-07-21", "close": 6.0, "volume": 175.0}, {"date": "2016-07-22", "close": 6.0, "volume": 200.0}, {"date": "2016-07-25", "close": 6.0, "volume": 2041.0}, {"date": "2016-07-26", "close": 6.6, "volume": 125.0}, {"date": "2016-07-27", "close": 7.2, "volume": 125.0}, {"date": "2016-07-28", "close": 6.0, "volume": 3318.0}, {"date": "2016-08-01", "close": 3.0, "volume": 63.0}, {"date": "2016-08-02", "close": 4.4, "volume": 50.0}, {"date": "2016-08-03", "close": 4.4, "volume": 50.0}, {"date": "2016-08-09", "close": 4.6, "volume": 100.0}, {"date": "2016-08-11", "close": 4.6, "volume": 328.0}, {"date": "2016-08-17", "close": 5.2, "volume": 100.0}, {"date": "2016-08-25", "close": 5.2, "volume": 472.0}, {"date": "2016-08-26", "close": 5.4, "volume": 24.0}, {"date": "2016-09-01", "close": 6.0, "volume": 250.0}, {"date": "2016-09-02", "close": 5.4, "volume": 346.0}, {"date": "2016-09-08", "close": 6.2, "volume": 531.0}, {"date": "2016-09-14", "close": 5.0, "volume": 800.0}, {"date": "2016-09-21", "close": 5.0, "volume": 250.0}, {"date": "2016-11-30", "close": 4.8, "volume": 670.0}, {"date": "2016-12-23", "close": 4.4, "volume": 1125.0}, {"date": "2017-01-05", "close": 4.4, "volume": 250.0}, {"date": "2017-01-06", "close": 4.4, "volume": 750.0}, {"date": "2017-01-10", "close": 4.4, "volume": 75.0}, {"date": "2017-01-11", "close": 4.4, "volume": 425.0}, {"date": "2017-01-12", "close": 5.0, "volume": 2825.0}, {"date": "2017-01-20", "close": 5.0, "volume": 500.0}, {"date": "2017-02-09", "close": 5.0, "volume": 125.0}, {"date": "2017-02-14", "close": 5.0, "volume": 1008.0}, {"date": "2017-08-21", "close": 0.24, "volume": 2825.0}, {"date": "2017-08-22", "close": 0.32, "volume": 250.0}, {"date": "2017-08-30", "close": 0.42, "volume": 1000.0}, {"date": "2017-09-01", "close": 0.48, "volume": 2500.0}, {"date": "2017-09-04", "close": 0.52, "volume": 6975.0}, {"date": "2017-09-05", "close": 0.44, "volume": 1775.0}, {"date": "2017-09-12", "close": 0.28, "volume": 0.0}, {"date": "2017-09-14", "close": 0.3, "volume": 566.0}, {"date": "2017-10-03", "close": 0.3, "volume": 6350.0}, {"date": "2017-10-06", "close": 0.3, "volume": 1250.0}, {"date": "2017-10-13", "close": 0.3, "volume": 120.0}, {"date": "2017-11-09", "close": 0.3, "volume": 714.0}, {"date": "2017-12-05", "close": 0.1, "volume": 624.0}, {"date": "2017-12-06", "close": 0.5, "volume": 3570.0}, {"date": "2017-12-21", "close": 0.18, "volume": 500.0}, {"date": "2017-12-28", "close": 0.14, "volume": 150.0}, {"date": "2018-01-09", "close": 0.22, "volume": 2500.0}, {"date": "2018-01-11", "close": 0.22, "volume": 2140.0}, {"date": "2018-01-17", "close": 0.32, "volume": 9167.0}, {"date": "2018-01-18", "close": 0.54, "volume": 59997.0}, {"date": "2018-01-19", "close": 0.42, "volume": 91651.0}, {"date": "2018-01-22", "close": 0.3, "volume": 33272.0}, {"date": "2018-01-23", "close": 0.3, "volume": 1429.0}, {"date": "2018-01-24", "close": 0.34, "volume": 10950.0}, {"date": "2018-01-29", "close": 0.32, "volume": 11250.0}, {"date": "2018-01-30", "close": 0.28, "volume": 7500.0}, {"date": "2018-02-02", "close": 0.18, "volume": 74299.0}, {"date": "2018-07-19", "close": 0.18, "volume": 3000.0}, {"date": "2018-07-20", "close": 0.14, "volume": 150000.0}, {"date": "2018-07-24", "close": 0.1, "volume": 126670.0}, {"date": "2018-07-25", "close": 0.1, "volume": 5440.0}, {"date": "2018-07-27", "close": 0.08, "volume": 8000.0}, {"date": "2018-07-30", "close": 0.08, "volume": 10100.0}, {"date": "2018-08-07", "close": 0.08, "volume": 40900.0}, {"date": "2018-08-14", "close": 0.08, "volume": 6250.0}, {"date": "2018-08-20", "close": 0.08, "volume": 50000.0}, {"date": "2018-08-23", "close": 0.06, "volume": 100000.0}, {"date": "2018-08-24", "close": 0.1, "volume": 10000.0}, {"date": "2018-09-17", "close": 0.1, "volume": 9400.0}, {"date": "2018-09-18", "close": 0.08, "volume": 51421.0}, {"date": "2018-09-19", "close": 0.08, "volume": 16667.0}, {"date": "2018-09-20", "close": 0.08, "volume": 827438.0}, {"date": "2018-09-21", "close": 0.06, "volume": 50000.0}, {"date": "2018-09-25", "close": 0.06, "volume": 200000.0}, {"date": "2018-09-26", "close": 0.06, "volume": 95000.0}, {"date": "2018-09-27", "close": 0.06, "volume": 282000.0}, {"date": "2018-09-28", "close": 0.06, "volume": 333.0}, {"date": "2018-10-02", "close": 0.06, "volume": 105000.0}, {"date": "2018-10-03", "close": 0.06, "volume": 114325.0}, {"date": "2018-10-09", "close": 0.06, "volume": 12000.0}, {"date": "2018-10-10", "close": 0.06, "volume": 15000.0}, {"date": "2018-10-11", "close": 0.06, "volume": 925190.0}, {"date": "2018-10-12", "close": 0.06, "volume": 71796.0}, {"date": "2018-10-15", "close": 0.06, "volume": 50000.0}, {"date": "2018-10-16", "close": 0.06, "volume": 35750.0}, {"date": "2018-10-23", "close": 0.06, "volume": 145000.0}, {"date": "2018-10-30", "close": 0.06, "volume": 525250.0}, {"date": "2018-11-02", "close": 0.06, "volume": 147433.0}, {"date": "2018-11-08", "close": 0.06, "volume": 9400.0}, {"date": "2018-11-09", "close": 0.06, "volume": 26667.0}, {"date": "2018-11-12", "close": 0.06, "volume": 6333.0}, {"date": "2018-11-13", "close": 0.06, "volume": 31167.0}, {"date": "2018-11-20", "close": 0.06, "volume": 200000.0}, {"date": "2018-11-27", "close": 0.06, "volume": 112500.0}, {"date": "2018-11-29", "close": 0.06, "volume": 83333.0}, {"date": "2018-12-14", "close": 0.04, "volume": 175.0}, {"date": "2018-12-20", "close": 0.06, "volume": 175000.0}, {"date": "2018-12-31", "close": 0.06, "volume": 204217.0}, {"date": "2019-01-02", "close": 0.06, "volume": 330834.0}, {"date": "2019-01-03", "close": 0.06, "volume": 86333.0}, {"date": "2019-01-04", "close": 0.06, "volume": 130001.0}, {"date": "2019-01-18", "close": 0.06, "volume": 115000.0}, {"date": "2019-01-25", "close": 0.06, "volume": 250000.0}, {"date": "2019-01-31", "close": 0.06, "volume": 125000.0}, {"date": "2019-02-01", "close": 0.06, "volume": 14076.0}, {"date": "2019-02-07", "close": 0.06, "volume": 250000.0}, {"date": "2019-02-11", "close": 0.06, "volume": 150000.0}, {"date": "2019-02-19", "close": 0.06, "volume": 500000.0}, {"date": "2019-03-13", "close": 0.06, "volume": 155792.0}, {"date": "2019-03-14", "close": 0.06, "volume": 64166.0}, {"date": "2019-03-18", "close": 0.06, "volume": 19000.0}, {"date": "2019-03-19", "close": 0.06, "volume": 342668.0}, {"date": "2019-03-20", "close": 0.06, "volume": 679724.0}, {"date": "2019-03-22", "close": 0.06, "volume": 100000.0}, {"date": "2019-04-12", "close": 0.06, "volume": 141667.0}, {"date": "2019-04-23", "close": 0.08, "volume": 617167.0}, {"date": "2019-04-24", "close": 0.06, "volume": 532833.0}, {"date": "2019-04-26", "close": 0.06, "volume": 15000.0}, {"date": "2019-04-29", "close": 0.06, "volume": 35000.0}, {"date": "2019-04-30", "close": 0.06, "volume": 181667.0}, {"date": "2019-05-03", "close": 0.06, "volume": 823333.0}, {"date": "2019-05-06", "close": 0.06, "volume": 408333.0}, {"date": "2019-05-07", "close": 0.06, "volume": 150834.0}, {"date": "2019-05-08", "close": 0.06, "volume": 24391.0}, {"date": "2019-05-09", "close": 0.06, "volume": 41667.0}, {"date": "2019-05-10", "close": 0.06, "volume": 150000.0}, {"date": "2019-05-16", "close": 0.06, "volume": 204168.0}, {"date": "2019-05-31", "close": 0.04, "volume": 5000.0}, {"date": "2019-06-04", "close": 0.06, "volume": 1074666.0}, {"date": "2019-06-05", "close": 0.06, "volume": 221584.0}, {"date": "2019-06-06", "close": 0.06, "volume": 135000.0}, {"date": "2019-06-11", "close": 0.08, "volume": 250000.0}, {"date": "2019-06-12", "close": 0.08, "volume": 155833.0}, {"date": "2019-06-13", "close": 0.08, "volume": 38168.0}, {"date": "2019-06-14", "close": 0.08, "volume": 25000.0}, {"date": "2019-06-25", "close": 0.06, "volume": 106980.0}, {"date": "2019-07-01", "close": 0.06, "volume": 131801.0}, {"date": "2019-07-05", "close": 0.06, "volume": 118200.0}, {"date": "2019-07-08", "close": 0.06, "volume": 72500.0}, {"date": "2019-07-10", "close": 0.06, "volume": 185000.0}, {"date": "2019-07-16", "close": 0.06, "volume": 2500.0}, {"date": "2019-07-17", "close": 0.06, "volume": 2500.0}, {"date": "2019-07-18", "close": 0.06, "volume": 10480.0}, {"date": "2019-07-22", "close": 0.06, "volume": 49937.0}, {"date": "2019-07-23", "close": 0.06, "volume": 13750.0}, {"date": "2019-07-24", "close": 0.06, "volume": 43213.0}, {"date": "2019-07-31", "close": 0.06, "volume": 10650.0}, {"date": "2019-08-05", "close": 0.06, "volume": 149867.0}, {"date": "2019-08-22", "close": 0.06, "volume": 429167.0}, {"date": "2019-08-26", "close": 0.06, "volume": 31500.0}, {"date": "2019-08-30", "close": 0.04, "volume": 100000.0}, {"date": "2019-09-02", "close": 0.04, "volume": 130868.0}, {"date": "2019-09-10", "close": 0.06, "volume": 37500.0}, {"date": "2019-09-24", "close": 0.04, "volume": 1670.0}, {"date": "2019-10-08", "close": 0.06, "volume": 53750.0}, {"date": "2019-10-09", "close": 0.06, "volume": 25000.0}, {"date": "2019-10-14", "close": 0.06, "volume": 50000.0}, {"date": "2019-10-17", "close": 0.06, "volume": 284583.0}, {"date": "2019-10-29", "close": 0.06, "volume": 50000.0}, {"date": "2019-11-04", "close": 0.04, "volume": 28250.0}, {"date": "2019-11-13", "close": 0.04, "volume": 882298.0}, {"date": "2019-11-15", "close": 0.04, "volume": 85000.0}, {"date": "2019-11-18", "close": 0.04, "volume": 415000.0}, {"date": "2019-11-20", "close": 0.04, "volume": 25000.0}, {"date": "2020-01-17", "close": 0.02, "volume": 180.0}, {"date": "2020-02-05", "close": 0.04, "volume": 306333.0}, {"date": "2020-02-06", "close": 0.04, "volume": 23988.0}, {"date": "2020-02-18", "close": 0.04, "volume": 174972.0}, {"date": "2020-02-19", "close": 0.04, "volume": 149725.0}, {"date": "2020-03-26", "close": 0.04, "volume": 12500.0}, {"date": "2020-04-06", "close": 0.02, "volume": 27910.0}, {"date": "2020-04-14", "close": 0.02, "volume": 27500.0}, {"date": "2020-05-07", "close": 0.02, "volume": 5000.0}, {"date": "2020-05-18", "close": 0.02, "volume": 40500.0}, {"date": "2020-05-19", "close": 0.02, "volume": 199697.0}, {"date": "2020-05-21", "close": 0.04, "volume": 544755.0}, {"date": "2020-05-22", "close": 0.04, "volume": 105000.0}, {"date": "2020-05-25", "close": 0.04, "volume": 133783.0}, {"date": "2020-05-26", "close": 0.04, "volume": 15000.0}, {"date": "2020-05-28", "close": 0.06, "volume": 2683442.0}, {"date": "2020-05-29", "close": 0.06, "volume": 889746.0}, {"date": "2020-06-01", "close": 0.04, "volume": 1309836.0}, {"date": "2020-06-02", "close": 0.06, "volume": 166547.0}, {"date": "2020-06-03", "close": 0.06, "volume": 336031.0}, {"date": "2020-06-04", "close": 0.06, "volume": 492400.0}, {"date": "2020-06-05", "close": 0.06, "volume": 290038.0}, {"date": "2020-06-09", "close": 0.06, "volume": 85250.0}, {"date": "2020-06-10", "close": 0.06, "volume": 75000.0}, {"date": "2020-06-11", "close": 0.06, "volume": 172520.0}, {"date": "2020-06-12", "close": 0.06, "volume": 66341.0}, {"date": "2020-06-15", "close": 0.06, "volume": 698418.0}, {"date": "2020-06-16", "close": 0.06, "volume": 7249.0}, {"date": "2020-06-17", "close": 0.08, "volume": 92500.0}, {"date": "2020-06-18", "close": 0.06, "volume": 255000.0}, {"date": "2020-06-19", "close": 0.06, "volume": 207000.0}, {"date": "2020-06-22", "close": 0.08, "volume": 202667.0}, {"date": "2020-06-23", "close": 0.06, "volume": 48542.0}, {"date": "2020-06-24", "close": 0.06, "volume": 6688.0}, {"date": "2020-06-25", "close": 0.06, "volume": 237125.0}, {"date": "2020-06-29", "close": 0.06, "volume": 48900.0}, {"date": "2020-06-30", "close": 0.06, "volume": 125000.0}, {"date": "2020-07-01", "close": 0.06, "volume": 31250.0}, {"date": "2020-07-02", "close": 0.06, "volume": 20251.0}, {"date": "2020-07-03", "close": 0.1, "volume": 7326536.0}, {"date": "2020-07-06", "close": 0.1, "volume": 1205662.0}, {"date": "2020-07-07", "close": 0.1, "volume": 299300.0}, {"date": "2020-07-08", "close": 0.1, "volume": 525574.0}, {"date": "2020-07-09", "close": 0.1, "volume": 241301.0}, {"date": "2020-07-10", "close": 0.1, "volume": 15000.0}, {"date": "2020-07-13", "close": 0.1, "volume": 96450.0}, {"date": "2020-07-14", "close": 0.1, "volume": 305000.0}, {"date": "2020-07-15", "close": 0.1, "volume": 2795800.0}, {"date": "2020-07-16", "close": 0.1, "volume": 478476.0}, {"date": "2020-07-17", "close": 0.12, "volume": 141561.0}, {"date": "2020-07-20", "close": 0.12, "volume": 1019081.0}, {"date": "2020-07-21", "close": 0.1, "volume": 896062.0}, {"date": "2020-07-22", "close": 0.12, "volume": 145500.0}, {"date": "2020-07-23", "close": 0.1, "volume": 15499.0}, {"date": "2020-07-24", "close": 0.1, "volume": 74417.0}, {"date": "2020-07-27", "close": 0.1, "volume": 344400.0}, {"date": "2020-07-28", "close": 0.1, "volume": 449181.0}, {"date": "2020-07-29", "close": 0.1, "volume": 84801.0}, {"date": "2020-07-30", "close": 0.12, "volume": 701427.0}, {"date": "2020-07-31", "close": 0.1, "volume": 679444.0}, {"date": "2020-08-03", "close": 0.1, "volume": 498216.0}, {"date": "2020-08-04", "close": 0.1, "volume": 325917.0}, {"date": "2020-08-05", "close": 0.1, "volume": 429058.0}, {"date": "2020-08-06", "close": 0.12, "volume": 179467.0}, {"date": "2020-08-07", "close": 0.12, "volume": 1203785.0}, {"date": "2020-08-10", "close": 0.12, "volume": 638403.0}, {"date": "2020-08-11", "close": 0.1, "volume": 359993.0}, {"date": "2020-08-12", "close": 0.1, "volume": 20750.0}, {"date": "2020-08-13", "close": 0.12, "volume": 825141.0}, {"date": "2020-08-14", "close": 0.16, "volume": 3722038.0}, {"date": "2020-08-17", "close": 0.14, "volume": 1084535.0}, {"date": "2020-08-18", "close": 0.12, "volume": 178718.0}, {"date": "2020-08-19", "close": 0.12, "volume": 106936.0}, {"date": "2020-08-20", "close": 0.12, "volume": 410003.0}, {"date": "2020-08-21", "close": 0.12, "volume": 182030.0}, {"date": "2020-08-24", "close": 0.12, "volume": 289640.0}, {"date": "2020-08-25", "close": 0.14, "volume": 291792.0}, {"date": "2020-08-26", "close": 0.14, "volume": 67857.0}, {"date": "2020-08-27", "close": 0.12, "volume": 1363325.0}, {"date": "2020-08-28", "close": 0.1, "volume": 128404.0}, {"date": "2020-08-31", "close": 0.1, "volume": 321042.0}, {"date": "2020-09-01", "close": 0.12, "volume": 197751.0}, {"date": "2020-09-02", "close": 0.12, "volume": 915722.0}, {"date": "2020-09-03", "close": 0.12, "volume": 676175.0}, {"date": "2020-09-04", "close": 0.14, "volume": 1784664.0}, {"date": "2020-09-07", "close": 0.14, "volume": 658242.0}, {"date": "2020-09-08", "close": 0.18, "volume": 4369779.0}, {"date": "2020-09-09", "close": 0.18, "volume": 1115770.0}, {"date": "2020-09-10", "close": 0.16, "volume": 1784405.0}, {"date": "2020-09-11", "close": 0.16, "volume": 447223.0}, {"date": "2020-09-14", "close": 0.14, "volume": 256877.0}, {"date": "2020-09-15", "close": 0.16, "volume": 449861.0}, {"date": "2020-09-16", "close": 0.16, "volume": 78509.0}, {"date": "2020-09-17", "close": 0.16, "volume": 714589.0}, {"date": "2020-09-18", "close": 0.16, "volume": 1845277.0}, {"date": "2020-09-21", "close": 0.14, "volume": 530274.0}, {"date": "2020-09-22", "close": 0.14, "volume": 51244.0}, {"date": "2020-09-23", "close": 0.16, "volume": 7469.0}, {"date": "2020-09-24", "close": 0.14, "volume": 320777.0}, {"date": "2020-09-25", "close": 0.16, "volume": 701238.0}, {"date": "2020-09-28", "close": 0.16, "volume": 91243.0}, {"date": "2020-09-29", "close": 0.16, "volume": 291408.0}, {"date": "2020-09-30", "close": 0.16, "volume": 211082.0}, {"date": "2020-10-01", "close": 0.2, "volume": 2364607.0}, {"date": "2020-10-02", "close": 0.16, "volume": 577980.0}, {"date": "2020-10-05", "close": 0.16, "volume": 328616.0}, {"date": "2020-10-06", "close": 0.18, "volume": 184870.0}, {"date": "2020-10-07", "close": 0.16, "volume": 1550294.0}, {"date": "2020-10-08", "close": 0.16, "volume": 1299341.0}, {"date": "2020-10-09", "close": 0.16, "volume": 931444.0}, {"date": "2020-10-12", "close": 0.16, "volume": 710359.0}, {"date": "2020-10-13", "close": 0.16, "volume": 151115.0}, {"date": "2020-10-14", "close": 0.18, "volume": 1502881.0}, {"date": "2020-10-15", "close": 0.16, "volume": 960274.0}, {"date": "2020-10-16", "close": 0.18, "volume": 390911.0}, {"date": "2020-10-19", "close": 0.16, "volume": 300582.0}, {"date": "2020-10-20", "close": 0.16, "volume": 239002.0}, {"date": "2020-10-21", "close": 0.18, "volume": 850915.0}, {"date": "2020-10-22", "close": 0.22, "volume": 1621594.0}, {"date": "2020-10-23", "close": 0.22, "volume": 724582.0}, {"date": "2020-10-26", "close": 0.26, "volume": 3883689.0}, {"date": "2020-10-27", "close": 0.24, "volume": 999846.0}, {"date": "2020-10-28", "close": 0.24, "volume": 848309.0}, {"date": "2020-10-29", "close": 0.22, "volume": 1129566.0}, {"date": "2020-10-30", "close": 0.22, "volume": 583757.0}, {"date": "2020-11-02", "close": 0.2, "volume": 253009.0}, {"date": "2020-11-03", "close": 0.2, "volume": 99762.0}, {"date": "2020-11-04", "close": 0.2, "volume": 106900.0}, {"date": "2020-11-05", "close": 0.2, "volume": 226281.0}, {"date": "2020-11-06", "close": 0.2, "volume": 136106.0}, {"date": "2020-11-09", "close": 0.2, "volume": 211505.0}, {"date": "2020-11-10", "close": 0.22, "volume": 76680.0}, {"date": "2020-11-11", "close": 0.18, "volume": 1135302.0}, {"date": "2020-11-12", "close": 0.18, "volume": 366614.0}, {"date": "2020-11-13", "close": 0.18, "volume": 866978.0}, {"date": "2020-11-16", "close": 0.18, "volume": 33150.0}, {"date": "2020-11-17", "close": 0.18, "volume": 653384.0}, {"date": "2020-11-18", "close": 0.16, "volume": 279644.0}, {"date": "2020-11-19", "close": 0.18, "volume": 371124.0}, {"date": "2020-11-20", "close": 0.18, "volume": 185435.0}, {"date": "2020-11-23", "close": 0.18, "volume": 59097.0}, {"date": "2020-11-24", "close": 0.18, "volume": 363842.0}, {"date": "2020-11-25", "close": 0.18, "volume": 155877.0}, {"date": "2020-11-26", "close": 0.16, "volume": 30005.0}, {"date": "2020-11-27", "close": 0.18, "volume": 72914.0}, {"date": "2020-11-30", "close": 0.18, "volume": 458731.0}, {"date": "2020-12-01", "close": 0.18, "volume": 51023.0}, {"date": "2020-12-02", "close": 0.18, "volume": 278828.0}, {"date": "2020-12-03", "close": 0.18, "volume": 98120.0}, {"date": "2020-12-04", "close": 0.18, "volume": 72111.0}, {"date": "2020-12-07", "close": 0.18, "volume": 144195.0}, {"date": "2020-12-11", "close": 0.18, "volume": 8375.0}, {"date": "2020-12-14", "close": 0.16, "volume": 204664.0}, {"date": "2020-12-15", "close": 0.16, "volume": 597188.0}, {"date": "2020-12-16", "close": 0.14, "volume": 85369.0}, {"date": "2020-12-17", "close": 0.14, "volume": 240279.0}, {"date": "2020-12-18", "close": 0.14, "volume": 126250.0}, {"date": "2020-12-21", "close": 0.14, "volume": 371612.0}, {"date": "2020-12-22", "close": 0.12, "volume": 98822.0}, {"date": "2020-12-23", "close": 0.14, "volume": 18250.0}, {"date": "2020-12-24", "close": 0.14, "volume": 77000.0}, {"date": "2020-12-29", "close": 0.12, "volume": 68438.0}, {"date": "2020-12-30", "close": 0.16, "volume": 586849.0}, {"date": "2020-12-31", "close": 0.16, "volume": 58751.0}, {"date": "2021-01-04", "close": 0.16, "volume": 248156.0}, {"date": "2021-01-05", "close": 0.16, "volume": 172425.0}, {"date": "2021-01-06", "close": 0.18, "volume": 362306.0}, {"date": "2021-01-07", "close": 0.18, "volume": 631554.0}, {"date": "2021-01-08", "close": 0.18, "volume": 116836.0}, {"date": "2021-01-11", "close": 0.16, "volume": 181905.0}, {"date": "2021-01-12", "close": 0.16, "volume": 3125.0}, {"date": "2021-01-13", "close": 0.16, "volume": 103633.0}, {"date": "2021-01-14", "close": 0.14, "volume": 203152.0}, {"date": "2021-01-15", "close": 0.16, "volume": 231846.0}, {"date": "2021-01-18", "close": 0.16, "volume": 160715.0}, {"date": "2021-01-19", "close": 0.16, "volume": 357838.0}, {"date": "2021-01-20", "close": 0.16, "volume": 206915.0}, {"date": "2021-01-21", "close": 0.12, "volume": 4111047.0}, {"date": "2021-01-22", "close": 0.12, "volume": 1020382.0}, {"date": "2021-01-25", "close": 0.1, "volume": 276463.0}, {"date": "2021-01-27", "close": 0.12, "volume": 780157.0}, {"date": "2021-01-28", "close": 0.12, "volume": 226801.0}, {"date": "2021-01-29", "close": 0.12, "volume": 75506.0}, {"date": "2021-02-01", "close": 0.12, "volume": 40800.0}, {"date": "2021-02-02", "close": 0.1, "volume": 33611.0}, {"date": "2021-02-03", "close": 0.1, "volume": 6250.0}, {"date": "2021-02-04", "close": 0.12, "volume": 40112.0}, {"date": "2021-02-05", "close": 0.12, "volume": 320708.0}, {"date": "2021-02-08", "close": 0.1, "volume": 25000.0}, {"date": "2021-02-09", "close": 0.1, "volume": 157615.0}, {"date": "2021-02-10", "close": 0.1, "volume": 277793.0}, {"date": "2021-02-11", "close": 0.1, "volume": 1092136.0}, {"date": "2021-02-12", "close": 0.1, "volume": 1052487.0}, {"date": "2021-02-15", "close": 0.1, "volume": 40510.0}, {"date": "2021-02-16", "close": 0.12, "volume": 18786.0}, {"date": "2021-02-17", "close": 0.1, "volume": 66126.0}, {"date": "2021-02-18", "close": 0.1, "volume": 501899.0}, {"date": "2021-02-19", "close": 0.1, "volume": 135825.0}, {"date": "2021-02-22", "close": 0.1, "volume": 478632.0}, {"date": "2021-02-23", "close": 0.1, "volume": 550776.0}, {"date": "2021-02-24", "close": 0.1, "volume": 22010.0}, {"date": "2021-02-25", "close": 0.1, "volume": 397650.0}, {"date": "2021-02-26", "close": 0.1, "volume": 218862.0}, {"date": "2021-03-01", "close": 0.1, "volume": 291294.0}, {"date": "2021-03-02", "close": 0.1, "volume": 166715.0}, {"date": "2021-03-03", "close": 0.1, "volume": 189692.0}, {"date": "2021-03-04", "close": 0.1, "volume": 397640.0}, {"date": "2021-03-05", "close": 0.1, "volume": 796250.0}, {"date": "2021-03-08", "close": 0.1, "volume": 50000.0}, {"date": "2021-03-10", "close": 0.12, "volume": 1438107.0}, {"date": "2021-03-11", "close": 0.12, "volume": 123500.0}, {"date": "2021-03-12", "close": 0.14, "volume": 1705324.0}, {"date": "2021-03-15", "close": 0.12, "volume": 32653.0}, {"date": "2021-03-16", "close": 0.12, "volume": 132341.0}, {"date": "2021-03-17", "close": 0.14, "volume": 93679.0}, {"date": "2021-03-18", "close": 0.14, "volume": 220601.0}, {"date": "2021-03-19", "close": 0.14, "volume": 45900.0}, {"date": "2021-03-22", "close": 0.12, "volume": 170772.0}, {"date": "2021-03-23", "close": 0.12, "volume": 68500.0}, {"date": "2021-03-24", "close": 0.12, "volume": 72057.0}, {"date": "2021-03-25", "close": 0.14, "volume": 2162966.0}, {"date": "2021-03-26", "close": 0.16, "volume": 1791782.0}, {"date": "2021-03-29", "close": 0.16, "volume": 754293.0}, {"date": "2021-03-30", "close": 0.16, "volume": 469306.0}, {"date": "2021-03-31", "close": 0.16, "volume": 42179.0}, {"date": "2021-04-01", "close": 0.16, "volume": 333345.0}, {"date": "2021-04-06", "close": 0.16, "volume": 356370.0}, {"date": "2021-04-07", "close": 0.16, "volume": 69030.0}, {"date": "2021-04-08", "close": 0.16, "volume": 117725.0}, {"date": "2021-04-09", "close": 0.14, "volume": 355957.0}, {"date": "2021-04-12", "close": 0.14, "volume": 133750.0}, {"date": "2021-04-13", "close": 0.14, "volume": 120205.0}, {"date": "2021-04-14", "close": 0.14, "volume": 517085.0}, {"date": "2021-04-15", "close": 0.14, "volume": 105079.0}, {"date": "2021-04-16", "close": 0.14, "volume": 44000.0}, {"date": "2021-04-19", "close": 0.14, "volume": 264666.0}, {"date": "2021-04-20", "close": 0.14, "volume": 29212.0}, {"date": "2021-04-21", "close": 0.14, "volume": 208944.0}, {"date": "2021-04-22", "close": 0.14, "volume": 6274.0}, {"date": "2021-04-23", "close": 0.14, "volume": 93730.0}, {"date": "2021-04-26", "close": 0.14, "volume": 15000.0}, {"date": "2021-04-27", "close": 0.14, "volume": 45557.0}, {"date": "2021-04-28", "close": 0.16, "volume": 101875.0}, {"date": "2021-04-29", "close": 0.14, "volume": 44205.0}, {"date": "2021-04-30", "close": 0.14, "volume": 48859.0}, {"date": "2021-05-03", "close": 0.14, "volume": 210195.0}, {"date": "2021-05-04", "close": 0.14, "volume": 151778.0}, {"date": "2021-05-05", "close": 0.14, "volume": 220890.0}, {"date": "2021-05-06", "close": 0.12, "volume": 104507.0}, {"date": "2021-05-07", "close": 0.16, "volume": 192843.0}, {"date": "2021-05-10", "close": 0.14, "volume": 137471.0}, {"date": "2021-05-11", "close": 0.14, "volume": 29968.0}, {"date": "2021-05-12", "close": 0.14, "volume": 73514.0}, {"date": "2021-05-13", "close": 0.14, "volume": 36.0}, {"date": "2021-05-14", "close": 0.12, "volume": 71272.0}, {"date": "2021-05-17", "close": 0.14, "volume": 5007.0}, {"date": "2021-05-18", "close": 0.14, "volume": 29425.0}, {"date": "2021-05-19", "close": 0.14, "volume": 66.0}, {"date": "2021-05-20", "close": 0.14, "volume": 73128.0}, {"date": "2021-05-24", "close": 0.12, "volume": 116771.0}, {"date": "2021-05-26", "close": 0.12, "volume": 20000.0}, {"date": "2021-05-27", "close": 0.12, "volume": 1000.0}, {"date": "2021-05-28", "close": 0.12, "volume": 6481.0}, {"date": "2021-05-31", "close": 0.12, "volume": 5000.0}, {"date": "2021-06-01", "close": 0.12, "volume": 10357.0}, {"date": "2021-06-02", "close": 0.12, "volume": 84650.0}, {"date": "2021-06-03", "close": 0.12, "volume": 195107.0}, {"date": "2021-06-04", "close": 0.12, "volume": 486031.0}, {"date": "2021-06-07", "close": 0.12, "volume": 55000.0}, {"date": "2021-06-08", "close": 0.12, "volume": 25000.0}, {"date": "2021-06-09", "close": 0.1, "volume": 67605.0}, {"date": "2021-06-10", "close": 0.12, "volume": 12510.0}, {"date": "2021-06-11", "close": 0.1, "volume": 556923.0}, {"date": "2021-06-15", "close": 0.1, "volume": 15905.0}, {"date": "2021-06-16", "close": 0.12, "volume": 8745.0}, {"date": "2021-06-17", "close": 0.12, "volume": 62153.0}, {"date": "2021-06-18", "close": 0.12, "volume": 207.0}, {"date": "2021-06-23", "close": 0.12, "volume": 20567.0}, {"date": "2021-06-24", "close": 0.1, "volume": 38166.0}, {"date": "2021-06-25", "close": 0.1, "volume": 2000.0}, {"date": "2021-06-28", "close": 0.1, "volume": 45700.0}, {"date": "2021-06-29", "close": 0.1, "volume": 32619.0}, {"date": "2021-06-30", "close": 0.1, "volume": 612507.0}, {"date": "2021-07-01", "close": 0.1, "volume": 51908.0}, {"date": "2021-07-02", "close": 0.1, "volume": 20000.0}, {"date": "2021-07-06", "close": 0.1, "volume": 6818.0}, {"date": "2021-07-07", "close": 0.1, "volume": 77364.0}, {"date": "2021-07-09", "close": 0.11, "volume": 50000.0}, {"date": "2021-07-12", "close": 0.1, "volume": 12500.0}, {"date": "2021-07-13", "close": 0.11, "volume": 2507.0}, {"date": "2021-07-19", "close": 0.1, "volume": 2800.0}, {"date": "2021-07-20", "close": 0.1, "volume": 21667.0}, {"date": "2021-07-21", "close": 0.1, "volume": 7100.0}, {"date": "2021-07-22", "close": 0.1, "volume": 25950.0}, {"date": "2021-07-23", "close": 0.1, "volume": 28929.0}, {"date": "2021-07-26", "close": 0.1, "volume": 30200.0}, {"date": "2021-07-27", "close": 0.1, "volume": 144750.0}, {"date": "2021-07-28", "close": 0.11, "volume": 84211.0}, {"date": "2021-07-29", "close": 0.1, "volume": 475490.0}, {"date": "2021-08-02", "close": 0.1, "volume": 27510.0}, {"date": "2021-08-03", "close": 0.09, "volume": 12500.0}, {"date": "2021-08-05", "close": 0.09, "volume": 8563.0}, {"date": "2021-08-09", "close": 0.08, "volume": 4063.0}, {"date": "2021-08-10", "close": 0.09, "volume": 6250.0}, {"date": "2021-08-11", "close": 0.09, "volume": 96429.0}, {"date": "2021-08-12", "close": 0.08, "volume": 12500.0}, {"date": "2021-08-13", "close": 0.08, "volume": 3850.0}, {"date": "2021-08-17", "close": 0.08, "volume": 82064.0}, {"date": "2021-08-24", "close": 0.08, "volume": 21286.0}, {"date": "2021-08-31", "close": 0.08, "volume": 10000.0}, {"date": "2021-09-01", "close": 0.1, "volume": 683543.0}, {"date": "2021-09-02", "close": 0.1, "volume": 41525.0}, {"date": "2021-09-06", "close": 0.1, "volume": 412960.0}, {"date": "2021-09-07", "close": 0.12, "volume": 7633.0}, {"date": "2021-09-08", "close": 0.11, "volume": 16504.0}, {"date": "2021-09-09", "close": 0.1, "volume": 30272.0}, {"date": "2021-09-13", "close": 0.1, "volume": 74500.0}, {"date": "2021-09-15", "close": 0.11, "volume": 3333.0}, {"date": "2021-09-17", "close": 0.12, "volume": 2046148.0}, {"date": "2021-09-20", "close": 0.12, "volume": 1287536.0}, {"date": "2021-09-21", "close": 0.12, "volume": 150800.0}, {"date": "2021-09-24", "close": 0.12, "volume": 1178426.0}, {"date": "2021-09-27", "close": 0.12, "volume": 189667.0}, {"date": "2021-09-28", "close": 0.12, "volume": 33975.0}, {"date": "2021-10-01", "close": 0.12, "volume": 340142.0}, {"date": "2021-10-04", "close": 0.11, "volume": 21786.0}, {"date": "2021-10-05", "close": 0.12, "volume": 102500.0}, {"date": "2021-10-06", "close": 0.12, "volume": 1385159.0}, {"date": "2021-10-07", "close": 0.12, "volume": 124727.0}, {"date": "2021-10-08", "close": 0.12, "volume": 162500.0}, {"date": "2021-10-11", "close": 0.12, "volume": 137500.0}, {"date": "2021-10-12", "close": 0.12, "volume": 79464.0}, {"date": "2021-10-13", "close": 0.12, "volume": 117203.0}, {"date": "2021-10-14", "close": 0.12, "volume": 324286.0}, {"date": "2021-10-15", "close": 0.12, "volume": 116131.0}, {"date": "2021-10-18", "close": 0.12, "volume": 199693.0}, {"date": "2021-10-19", "close": 0.12, "volume": 146356.0}, {"date": "2021-10-20", "close": 0.12, "volume": 463055.0}, {"date": "2021-10-21", "close": 0.12, "volume": 109350.0}, {"date": "2021-10-22", "close": 0.12, "volume": 47378.0}, {"date": "2021-10-25", "close": 0.12, "volume": 12375.0}, {"date": "2021-10-26", "close": 0.12, "volume": 100750.0}, {"date": "2021-10-27", "close": 0.13, "volume": 228726.0}, {"date": "2021-10-28", "close": 0.12, "volume": 62232.0}, {"date": "2021-10-29", "close": 0.12, "volume": 103929.0}, {"date": "2021-11-01", "close": 0.12, "volume": 150104.0}, {"date": "2021-11-02", "close": 0.12, "volume": 177712.0}, {"date": "2021-11-03", "close": 0.12, "volume": 300410.0}, {"date": "2021-11-04", "close": 0.12, "volume": 28111.0}, {"date": "2021-11-05", "close": 0.14, "volume": 627526.0}, {"date": "2021-11-08", "close": 0.16, "volume": 2176669.0}, {"date": "2021-11-09", "close": 0.14, "volume": 830077.0}, {"date": "2021-11-10", "close": 0.14, "volume": 141261.0}, {"date": "2021-11-11", "close": 0.13, "volume": 560543.0}, {"date": "2021-11-12", "close": 0.14, "volume": 286872.0}, {"date": "2021-11-15", "close": 0.14, "volume": 206036.0}, {"date": "2021-11-16", "close": 0.14, "volume": 61750.0}, {"date": "2021-11-17", "close": 0.12, "volume": 344619.0}, {"date": "2021-11-18", "close": 0.14, "volume": 163650.0}, {"date": "2021-11-19", "close": 0.14, "volume": 277361.0}, {"date": "2021-11-22", "close": 0.12, "volume": 111786.0}, {"date": "2021-11-24", "close": 0.12, "volume": 838886.0}, {"date": "2021-11-25", "close": 0.12, "volume": 283333.0}, {"date": "2021-11-26", "close": 0.12, "volume": 133000.0}, {"date": "2021-11-29", "close": 0.11, "volume": 223081.0}, {"date": "2021-11-30", "close": 0.11, "volume": 225240.0}, {"date": "2021-12-01", "close": 0.11, "volume": 52423.0}, {"date": "2021-12-02", "close": 0.11, "volume": 50000.0}, {"date": "2021-12-03", "close": 0.12, "volume": 218382.0}, {"date": "2021-12-06", "close": 0.1, "volume": 75718.0}, {"date": "2021-12-07", "close": 0.11, "volume": 80167.0}, {"date": "2021-12-08", "close": 0.11, "volume": 2500.0}, {"date": "2021-12-09", "close": 0.1, "volume": 52000.0}, {"date": "2021-12-10", "close": 0.11, "volume": 4500.0}, {"date": "2021-12-13", "close": 0.1, "volume": 6250.0}, {"date": "2021-12-14", "close": 0.1, "volume": 2604.0}, {"date": "2021-12-15", "close": 0.1, "volume": 54429.0}, {"date": "2021-12-17", "close": 0.11, "volume": 27015.0}, {"date": "2021-12-20", "close": 0.1, "volume": 14350.0}, {"date": "2021-12-21", "close": 0.1, "volume": 25000.0}, {"date": "2021-12-22", "close": 0.1, "volume": 530108.0}, {"date": "2021-12-23", "close": 0.1, "volume": 101000.0}, {"date": "2021-12-24", "close": 0.11, "volume": 144265.0}, {"date": "2021-12-29", "close": 0.1, "volume": 146727.0}, {"date": "2021-12-30", "close": 0.1, "volume": 13500.0}, {"date": "2021-12-31", "close": 0.1, "volume": 88.0}, {"date": "2022-01-04", "close": 0.11, "volume": 61398.0}, {"date": "2022-01-05", "close": 0.1, "volume": 74024.0}, {"date": "2022-01-06", "close": 0.1, "volume": 50704.0}, {"date": "2022-01-07", "close": 0.1, "volume": 118630.0}, {"date": "2022-01-10", "close": 0.09, "volume": 108518.0}, {"date": "2022-01-11", "close": 0.1, "volume": 555160.0}, {"date": "2022-01-12", "close": 0.1, "volume": 486392.0}, {"date": "2022-01-13", "close": 0.1, "volume": 223875.0}, {"date": "2022-01-14", "close": 0.1, "volume": 93500.0}, {"date": "2022-01-17", "close": 0.1, "volume": 96286.0}, {"date": "2022-01-18", "close": 0.1, "volume": 78208.0}, {"date": "2022-01-19", "close": 0.1, "volume": 110736.0}, {"date": "2022-01-20", "close": 0.1, "volume": 31000.0}, {"date": "2022-01-21", "close": 0.1, "volume": 81321.0}, {"date": "2022-01-24", "close": 0.1, "volume": 1250.0}, {"date": "2022-01-25", "close": 0.1, "volume": 378450.0}, {"date": "2022-01-27", "close": 0.09, "volume": 88786.0}, {"date": "2022-01-31", "close": 0.1, "volume": 38000.0}, {"date": "2022-02-01", "close": 0.1, "volume": 2.0}, {"date": "2022-02-03", "close": 0.09, "volume": 5000.0}, {"date": "2022-02-04", "close": 0.09, "volume": 91207.0}, {"date": "2022-02-07", "close": 0.1, "volume": 130000.0}, {"date": "2022-02-08", "close": 0.11, "volume": 1075686.0}, {"date": "2022-02-09", "close": 0.1, "volume": 212008.0}, {"date": "2022-02-10", "close": 0.11, "volume": 68625.0}, {"date": "2022-02-11", "close": 0.12, "volume": 29167.0}, {"date": "2022-02-16", "close": 0.14, "volume": 3569821.0}, {"date": "2022-02-17", "close": 0.12, "volume": 666118.0}, {"date": "2022-02-18", "close": 0.12, "volume": 1813463.0}, {"date": "2022-02-21", "close": 0.12, "volume": 639396.0}, {"date": "2022-02-22", "close": 0.12, "volume": 67360.0}, {"date": "2022-02-23", "close": 0.11, "volume": 250000.0}, {"date": "2022-02-24", "close": 0.1, "volume": 1170256.0}, {"date": "2022-02-25", "close": 0.1, "volume": 685371.0}, {"date": "2022-02-28", "close": 0.1, "volume": 454555.0}, {"date": "2022-03-01", "close": 0.1, "volume": 286500.0}, {"date": "2022-03-02", "close": 0.1, "volume": 56756.0}, {"date": "2022-03-03", "close": 0.1, "volume": 280952.0}, {"date": "2022-03-04", "close": 0.1, "volume": 1295656.0}, {"date": "2022-03-07", "close": 0.1, "volume": 1053123.0}, {"date": "2022-03-08", "close": 0.1, "volume": 773873.0}, {"date": "2022-03-09", "close": 0.1, "volume": 157000.0}, {"date": "2022-03-10", "close": 0.11, "volume": 17459.0}, {"date": "2022-03-11", "close": 0.1, "volume": 40000.0}, {"date": "2022-03-14", "close": 0.11, "volume": 304206.0}, {"date": "2022-03-15", "close": 0.1, "volume": 1248408.0}, {"date": "2022-03-16", "close": 0.12, "volume": 2787632.0}, {"date": "2022-03-17", "close": 0.12, "volume": 940362.0}, {"date": "2022-03-18", "close": 0.12, "volume": 186153.0}, {"date": "2022-03-21", "close": 0.11, "volume": 52983.0}, {"date": "2022-03-22", "close": 0.12, "volume": 128765.0}, {"date": "2022-03-23", "close": 0.12, "volume": 1607595.0}, {"date": "2022-03-24", "close": 0.12, "volume": 1877639.0}, {"date": "2022-03-25", "close": 0.12, "volume": 321977.0}, {"date": "2022-03-28", "close": 0.12, "volume": 712953.0}, {"date": "2022-03-29", "close": 0.1, "volume": 121700.0}, {"date": "2022-03-30", "close": 0.11, "volume": 4700.0}, {"date": "2022-03-31", "close": 0.12, "volume": 22500.0}, {"date": "2022-04-01", "close": 0.12, "volume": 1687380.0}, {"date": "2022-04-04", "close": 0.16, "volume": 8080702.0}, {"date": "2022-04-05", "close": 0.14, "volume": 2480706.0}, {"date": "2022-04-06", "close": 0.14, "volume": 2700689.0}, {"date": "2022-04-07", "close": 0.12, "volume": 471818.0}, {"date": "2022-04-08", "close": 0.14, "volume": 268286.0}, {"date": "2022-04-11", "close": 0.12, "volume": 173886.0}, {"date": "2022-04-12", "close": 0.12, "volume": 797983.0}, {"date": "2022-04-13", "close": 0.12, "volume": 140244.0}, {"date": "2022-04-14", "close": 0.12, "volume": 1109945.0}, {"date": "2022-04-19", "close": 0.12, "volume": 1703500.0}, {"date": "2022-04-20", "close": 0.14, "volume": 226202.0}, {"date": "2022-04-21", "close": 0.12, "volume": 284842.0}, {"date": "2022-04-22", "close": 0.12, "volume": 47500.0}, {"date": "2022-04-26", "close": 0.12, "volume": 1418822.0}, {"date": "2022-04-27", "close": 0.12, "volume": 91000.0}, {"date": "2022-04-28", "close": 0.11, "volume": 146700.0}, {"date": "2022-04-29", "close": 0.1, "volume": 11959.0}, {"date": "2022-05-02", "close": 0.12, "volume": 88906.0}, {"date": "2022-05-03", "close": 0.1, "volume": 113887.0}, {"date": "2022-05-04", "close": 0.1, "volume": 505000.0}, {"date": "2022-05-05", "close": 0.11, "volume": 3260831.0}, {"date": "2022-05-06", "close": 0.1, "volume": 794637.0}, {"date": "2022-05-09", "close": 0.1, "volume": 463500.0}, {"date": "2022-05-10", "close": 0.1, "volume": 85000.0}, {"date": "2022-05-11", "close": 0.1, "volume": 390050.0}, {"date": "2022-05-13", "close": 0.1, "volume": 32500.0}, {"date": "2022-05-17", "close": 0.1, "volume": 125000.0}, {"date": "2022-05-18", "close": 0.1, "volume": 20000.0}, {"date": "2022-05-19", "close": 0.1, "volume": 12500.0}, {"date": "2022-05-23", "close": 0.1, "volume": 62500.0}, {"date": "2022-05-24", "close": 0.1, "volume": 450.0}, {"date": "2022-05-25", "close": 0.08, "volume": 207179.0}, {"date": "2022-05-26", "close": 0.08, "volume": 117500.0}, {"date": "2022-05-30", "close": 0.09, "volume": 31650.0}, {"date": "2022-05-31", "close": 0.08, "volume": 100798.0}, {"date": "2022-06-01", "close": 0.08, "volume": 260000.0}, {"date": "2022-06-02", "close": 0.09, "volume": 26106.0}, {"date": "2022-06-03", "close": 0.1, "volume": 13463.0}, {"date": "2022-06-07", "close": 0.08, "volume": 100362.0}, {"date": "2022-06-08", "close": 0.08, "volume": 46050.0}, {"date": "2022-06-09", "close": 0.08, "volume": 48008.0}, {"date": "2022-06-10", "close": 0.08, "volume": 256250.0}, {"date": "2022-06-14", "close": 0.08, "volume": 1796260.0}, {"date": "2022-06-15", "close": 0.08, "volume": 686619.0}, {"date": "2022-06-16", "close": 0.08, "volume": 18750.0}, {"date": "2022-06-20", "close": 0.08, "volume": 18736.0}, {"date": "2022-06-22", "close": 0.08, "volume": 14251.0}, {"date": "2022-06-27", "close": 0.08, "volume": 32306.0}, {"date": "2022-06-28", "close": 0.08, "volume": 65085.0}, {"date": "2022-06-29", "close": 0.08, "volume": 18750.0}, {"date": "2022-06-30", "close": 0.06, "volume": 257435.0}, {"date": "2022-07-01", "close": 0.07, "volume": 13125.0}, {"date": "2022-07-04", "close": 0.08, "volume": 6175.0}, {"date": "2022-07-06", "close": 0.06, "volume": 211434.0}, {"date": "2022-07-07", "close": 0.06, "volume": 55000.0}, {"date": "2022-07-08", "close": 0.06, "volume": 477.0}, {"date": "2022-07-12", "close": 0.06, "volume": 49801.0}, {"date": "2022-07-13", "close": 0.06, "volume": 61250.0}, {"date": "2022-07-14", "close": 0.06, "volume": 55000.0}, {"date": "2022-07-15", "close": 0.06, "volume": 205.0}, {"date": "2022-07-19", "close": 0.06, "volume": 199762.0}, {"date": "2022-07-20", "close": 0.08, "volume": 10000.0}, {"date": "2022-07-21", "close": 0.08, "volume": 34750.0}, {"date": "2022-07-22", "close": 0.07, "volume": 100000.0}, {"date": "2022-07-25", "close": 0.07, "volume": 183083.0}, {"date": "2022-07-26", "close": 0.06, "volume": 373.0}, {"date": "2022-07-27", "close": 0.06, "volume": 2410.0}, {"date": "2022-07-28", "close": 0.07, "volume": 684169.0}, {"date": "2022-08-01", "close": 0.06, "volume": 30808.0}, {"date": "2022-08-05", "close": 0.08, "volume": 35412.0}, {"date": "2022-08-08", "close": 0.06, "volume": 90263.0}, {"date": "2022-08-09", "close": 0.07, "volume": 20142.0}, {"date": "2022-08-10", "close": 0.06, "volume": 20000.0}, {"date": "2022-08-11", "close": 0.06, "volume": 63763.0}, {"date": "2022-08-12", "close": 0.08, "volume": 10000.0}, {"date": "2022-08-15", "close": 0.08, "volume": 2612179.0}, {"date": "2022-08-16", "close": 0.1, "volume": 2266497.0}, {"date": "2022-08-17", "close": 0.1, "volume": 916893.0}, {"date": "2022-08-18", "close": 0.1, "volume": 181382.0}, {"date": "2022-08-19", "close": 0.08, "volume": 4010.0}, {"date": "2022-08-22", "close": 0.08, "volume": 208800.0}, {"date": "2022-08-23", "close": 0.1, "volume": 65500.0}, {"date": "2022-08-24", "close": 0.1, "volume": 1000.0}, {"date": "2022-08-25", "close": 0.1, "volume": 5022.0}, {"date": "2022-08-30", "close": 0.08, "volume": 93323.0}, {"date": "2022-08-31", "close": 0.08, "volume": 30.0}, {"date": "2022-09-02", "close": 0.08, "volume": 4163.0}, {"date": "2022-09-05", "close": 0.08, "volume": 5000.0}, {"date": "2022-09-08", "close": 0.09, "volume": 11041.0}, {"date": "2022-09-09", "close": 0.08, "volume": 2583.0}, {"date": "2022-09-12", "close": 0.08, "volume": 66334.0}, {"date": "2022-09-13", "close": 0.08, "volume": 1481749.0}, {"date": "2022-09-14", "close": 0.08, "volume": 567000.0}, {"date": "2022-09-16", "close": 0.09, "volume": 529727.0}, {"date": "2022-09-20", "close": 0.08, "volume": 158.0}, {"date": "2022-09-23", "close": 0.08, "volume": 76000.0}, {"date": "2022-09-26", "close": 0.08, "volume": 941818.0}, {"date": "2022-09-27", "close": 0.08, "volume": 117302.0}, {"date": "2022-09-28", "close": 0.08, "volume": 37500.0}, {"date": "2022-09-29", "close": 0.08, "volume": 14199.0}, {"date": "2022-09-30", "close": 0.06, "volume": 10.0}, {"date": "2022-10-03", "close": 0.08, "volume": 25500.0}, {"date": "2022-10-04", "close": 0.07, "volume": 11217.0}, {"date": "2022-10-05", "close": 0.06, "volume": 10.0}, {"date": "2022-10-06", "close": 0.06, "volume": 37.0}, {"date": "2022-10-07", "close": 0.06, "volume": 238199.0}, {"date": "2022-10-10", "close": 0.08, "volume": 257919.0}, {"date": "2022-10-11", "close": 0.07, "volume": 5618.0}, {"date": "2022-10-12", "close": 0.07, "volume": 3750.0}, {"date": "2022-10-13", "close": 0.07, "volume": 124800.0}, {"date": "2022-10-19", "close": 0.07, "volume": 50.0}, {"date": "2022-10-21", "close": 0.06, "volume": 110000.0}, {"date": "2022-10-24", "close": 0.06, "volume": 16475.0}, {"date": "2022-10-25", "close": 0.06, "volume": 100.0}, {"date": "2022-10-26", "close": 0.06, "volume": 14000.0}, {"date": "2022-11-04", "close": 0.08, "volume": 4625.0}, {"date": "2022-11-07", "close": 0.06, "volume": 5550.0}, {"date": "2022-11-10", "close": 0.06, "volume": 1225.0}, {"date": "2022-11-14", "close": 0.07, "volume": 3488.0}, {"date": "2022-11-17", "close": 0.07, "volume": 3000.0}, {"date": "2022-11-23", "close": 0.07, "volume": 2563.0}, {"date": "2022-11-24", "close": 0.06, "volume": 214129.0}, {"date": "2022-11-25", "close": 0.06, "volume": 25008.0}, {"date": "2022-11-30", "close": 0.06, "volume": 12500.0}, {"date": "2022-12-01", "close": 0.06, "volume": 788317.0}, {"date": "2022-12-02", "close": 0.07, "volume": 319026.0}, {"date": "2022-12-06", "close": 0.07, "volume": 198292.0}, {"date": "2022-12-07", "close": 0.06, "volume": 13750.0}, {"date": "2022-12-08", "close": 0.06, "volume": 17250.0}, {"date": "2022-12-09", "close": 0.06, "volume": 50000.0}, {"date": "2022-12-12", "close": 0.06, "volume": 57500.0}, {"date": "2022-12-13", "close": 0.06, "volume": 10000.0}, {"date": "2022-12-14", "close": 0.06, "volume": 12500.0}, {"date": "2022-12-15", "close": 0.06, "volume": 1539188.0}, {"date": "2022-12-23", "close": 0.06, "volume": 13000.0}, {"date": "2022-12-29", "close": 0.04, "volume": 5000.0}, {"date": "2023-01-04", "close": 0.04, "volume": 100000.0}, {"date": "2023-01-05", "close": 0.05, "volume": 90000.0}, {"date": "2023-01-06", "close": 0.06, "volume": 44684.0}, {"date": "2023-01-10", "close": 0.06, "volume": 4.0}, {"date": "2023-01-11", "close": 0.06, "volume": 4000.0}, {"date": "2023-01-18", "close": 0.06, "volume": 71667.0}, {"date": "2023-01-20", "close": 0.06, "volume": 5000.0}, {"date": "2023-01-27", "close": 0.06, "volume": 30000.0}, {"date": "2023-01-30", "close": 0.06, "volume": 8.0}, {"date": "2023-02-03", "close": 0.06, "volume": 72968.0}, {"date": "2023-02-06", "close": 0.06, "volume": 838.0}, {"date": "2023-02-08", "close": 0.06, "volume": 16667.0}, {"date": "2023-02-09", "close": 0.05, "volume": 5000.0}, {"date": "2023-02-10", "close": 0.05, "volume": 4254.0}, {"date": "2023-02-15", "close": 0.06, "volume": 100879.0}, {"date": "2023-02-16", "close": 0.06, "volume": 55032.0}, {"date": "2023-02-20", "close": 0.06, "volume": 15000.0}, {"date": "2023-02-22", "close": 0.06, "volume": 3500.0}, {"date": "2023-02-27", "close": 0.06, "volume": 16700.0}, {"date": "2023-02-28", "close": 0.06, "volume": 10850.0}, {"date": "2023-03-01", "close": 0.05, "volume": 168175.0}, {"date": "2023-03-06", "close": 0.05, "volume": 8350.0}, {"date": "2023-03-07", "close": 0.06, "volume": 990000.0}, {"date": "2023-03-09", "close": 0.06, "volume": 125000.0}, {"date": "2023-03-10", "close": 0.06, "volume": 8500.0}, {"date": "2023-03-13", "close": 0.06, "volume": 15037.0}, {"date": "2023-03-14", "close": 0.06, "volume": 1667.0}, {"date": "2023-03-16", "close": 0.04, "volume": 2552946.0}, {"date": "2023-03-17", "close": 0.04, "volume": 456374.0}, {"date": "2023-03-21", "close": 0.04, "volume": 800.0}, {"date": "2023-03-22", "close": 0.06, "volume": 5000.0}, {"date": "2023-03-23", "close": 0.06, "volume": 70080.0}, {"date": "2023-03-24", "close": 0.06, "volume": 33715.0}, {"date": "2023-03-28", "close": 0.06, "volume": 54680.0}, {"date": "2023-03-29", "close": 0.04, "volume": 34917.0}, {"date": "2023-03-31", "close": 0.06, "volume": 57450.0}, {"date": "2023-04-03", "close": 0.06, "volume": 46788.0}, {"date": "2023-04-05", "close": 0.06, "volume": 16243.0}, {"date": "2023-04-12", "close": 0.07, "volume": 4558110.0}, {"date": "2023-04-13", "close": 0.06, "volume": 1859384.0}, {"date": "2023-04-14", "close": 0.06, "volume": 33884.0}, {"date": "2023-04-17", "close": 0.06, "volume": 43000.0}, {"date": "2023-04-18", "close": 0.07, "volume": 14813.0}, {"date": "2023-04-19", "close": 0.08, "volume": 1254097.0}, {"date": "2023-04-20", "close": 0.06, "volume": 141462.0}, {"date": "2023-04-21", "close": 0.06, "volume": 78749.0}, {"date": "2023-04-24", "close": 0.06, "volume": 10000.0}, {"date": "2023-04-27", "close": 0.06, "volume": 5250.0}, {"date": "2023-05-01", "close": 0.06, "volume": 18500.0}, {"date": "2023-05-02", "close": 0.06, "volume": 37131.0}, {"date": "2023-05-03", "close": 0.06, "volume": 265000.0}, {"date": "2023-05-04", "close": 0.06, "volume": 500002.0}, {"date": "2023-05-05", "close": 0.06, "volume": 132113.0}, {"date": "2023-05-11", "close": 0.06, "volume": 44375.0}, {"date": "2023-05-12", "close": 0.06, "volume": 56667.0}, {"date": "2023-05-15", "close": 0.07, "volume": 53075.0}, {"date": "2023-05-17", "close": 0.07, "volume": 747754.0}, {"date": "2023-05-18", "close": 0.06, "volume": 16667.0}, {"date": "2023-05-22", "close": 0.06, "volume": 595519.0}, {"date": "2023-05-25", "close": 0.06, "volume": 2.0}, {"date": "2023-05-26", "close": 0.06, "volume": 30000.0}, {"date": "2023-05-29", "close": 0.04, "volume": 1070272.0}, {"date": "2023-05-30", "close": 0.04, "volume": 202430.0}, {"date": "2023-05-31", "close": 0.06, "volume": 5000.0}, {"date": "2023-06-01", "close": 0.06, "volume": 20376.0}, {"date": "2023-06-07", "close": 0.06, "volume": 596590.0}, {"date": "2023-06-08", "close": 0.06, "volume": 11.0}, {"date": "2023-06-09", "close": 0.04, "volume": 5000.0}, {"date": "2023-06-13", "close": 0.05, "volume": 134000.0}, {"date": "2023-06-15", "close": 0.04, "volume": 18180.0}, {"date": "2023-06-16", "close": 0.06, "volume": 2500.0}, {"date": "2023-06-19", "close": 0.04, "volume": 1798382.0}, {"date": "2023-06-20", "close": 0.04, "volume": 70390.0}, {"date": "2023-06-21", "close": 0.04, "volume": 12000.0}, {"date": "2023-06-26", "close": 0.04, "volume": 9800.0}, {"date": "2023-06-27", "close": 0.04, "volume": 105000.0}, {"date": "2023-06-28", "close": 0.04, "volume": 527025.0}, {"date": "2023-06-29", "close": 0.04, "volume": 1498557.0}, {"date": "2023-06-30", "close": 0.04, "volume": 534157.0}, {"date": "2023-07-04", "close": 0.04, "volume": 1251606.0}, {"date": "2023-07-06", "close": 0.04, "volume": 25806.0}, {"date": "2023-07-07", "close": 0.04, "volume": 12500.0}, {"date": "2023-07-10", "close": 0.04, "volume": 25000.0}, {"date": "2023-07-11", "close": 0.05, "volume": 86126.0}, {"date": "2023-07-19", "close": 0.05, "volume": 5000.0}, {"date": "2023-07-20", "close": 0.04, "volume": 250.0}, {"date": "2023-07-24", "close": 0.04, "volume": 235600.0}, {"date": "2023-07-26", "close": 0.04, "volume": 45000.0}, {"date": "2023-07-31", "close": 0.04, "volume": 449375.0}, {"date": "2023-08-01", "close": 0.04, "volume": 634961.0}, {"date": "2023-08-02", "close": 0.04, "volume": 25000.0}, {"date": "2023-08-03", "close": 0.04, "volume": 5.0}, {"date": "2023-08-04", "close": 0.04, "volume": 186357.0}, {"date": "2023-08-07", "close": 0.04, "volume": 100000.0}, {"date": "2023-08-29", "close": 0.04, "volume": 136823.0}, {"date": "2023-08-30", "close": 0.03, "volume": 1000000.0}, {"date": "2023-08-31", "close": 0.02, "volume": 1.0}, {"date": "2023-09-01", "close": 0.02, "volume": 0.0}, {"date": "2023-09-04", "close": 0.03, "volume": 10000.0}, {"date": "2023-09-05", "close": 0.02, "volume": 0.0}, {"date": "2023-09-06", "close": 0.02, "volume": 0.0}, {"date": "2023-09-07", "close": 0.02, "volume": 0.0}, {"date": "2023-09-08", "close": 0.02, "volume": 0.0}, {"date": "2023-09-11", "close": 0.02, "volume": 0.0}, {"date": "2023-09-14", "close": 0.02, "volume": 0.0}, {"date": "2023-09-15", "close": 0.04, "volume": 50000.0}, {"date": "2023-09-18", "close": 0.04, "volume": 37951.0}, {"date": "2023-09-22", "close": 0.04, "volume": 2453.0}, {"date": "2023-09-26", "close": 0.04, "volume": 100000.0}, {"date": "2023-10-03", "close": 0.04, "volume": 308163.0}, {"date": "2023-10-09", "close": 0.03, "volume": 8501.0}, {"date": "2023-10-17", "close": 0.03, "volume": 40000.0}, {"date": "2023-10-18", "close": 0.03, "volume": 216667.0}, {"date": "2023-10-20", "close": 0.02, "volume": 36500.0}, {"date": "2023-10-26", "close": 0.03, "volume": 151970.0}, {"date": "2023-10-27", "close": 0.04, "volume": 12426.0}, {"date": "2023-11-08", "close": 0.04, "volume": 39772.0}, {"date": "2023-11-09", "close": 0.04, "volume": 2.0}, {"date": "2023-11-14", "close": 0.04, "volume": 6000.0}, {"date": "2023-11-16", "close": 0.04, "volume": 20000.0}, {"date": "2023-11-20", "close": 0.04, "volume": 12500.0}, {"date": "2023-11-21", "close": 0.03, "volume": 686.0}, {"date": "2023-12-01", "close": 0.03, "volume": 135082.0}, {"date": "2023-12-11", "close": 0.04, "volume": 10000.0}, {"date": "2023-12-12", "close": 0.03, "volume": 8467.0}, {"date": "2023-12-13", "close": 0.02, "volume": 26450.0}, {"date": "2023-12-15", "close": 0.02, "volume": 1.0}, {"date": "2023-12-18", "close": 0.02, "volume": 1.0}, {"date": "2023-12-19", "close": 0.03, "volume": 10001.0}, {"date": "2023-12-22", "close": 0.04, "volume": 4015.0}, {"date": "2023-12-27", "close": 0.04, "volume": 19945.0}, {"date": "2023-12-28", "close": 0.03, "volume": 105680.0}, {"date": "2023-12-29", "close": 0.03, "volume": 5000.0}, {"date": "2024-01-04", "close": 0.03, "volume": 23125.0}, {"date": "2024-01-09", "close": 0.04, "volume": 150000.0}, {"date": "2024-01-10", "close": 0.04, "volume": 45000.0}, {"date": "2024-01-11", "close": 0.04, "volume": 27318.0}, {"date": "2024-01-15", "close": 0.04, "volume": 58.0}, {"date": "2024-01-25", "close": 0.02, "volume": 612500.0}, {"date": "2024-01-29", "close": 0.04, "volume": 25215.0}, {"date": "2024-02-09", "close": 0.04, "volume": 23.0}, {"date": "2024-02-13", "close": 0.04, "volume": 2500.0}, {"date": "2024-02-15", "close": 0.04, "volume": 1.0}, {"date": "2024-02-19", "close": 0.02, "volume": 5493.0}, {"date": "2024-02-20", "close": 0.03, "volume": 7514.0}, {"date": "2024-02-21", "close": 0.03, "volume": 75000.0}, {"date": "2024-02-27", "close": 0.02, "volume": 64250.0}, {"date": "2024-02-28", "close": 0.02, "volume": 55.0}, {"date": "2024-03-01", "close": 0.02, "volume": 80389.0}, {"date": "2024-03-04", "close": 0.02, "volume": 50025.0}, {"date": "2024-03-05", "close": 0.02, "volume": 30000.0}, {"date": "2024-03-11", "close": 0.02, "volume": 245000.0}, {"date": "2024-03-12", "close": 0.02, "volume": 6000.0}, {"date": "2024-03-26", "close": 0.02, "volume": 165000.0}, {"date": "2024-03-27", "close": 0.02, "volume": 152713.0}, {"date": "2024-03-28", "close": 0.02, "volume": 67251.0}, {"date": "2024-04-02", "close": 0.02, "volume": 648000.0}, {"date": "2024-04-04", "close": 0.02, "volume": 29270.0}, {"date": "2024-04-10", "close": 0.02, "volume": 150000.0}, {"date": "2024-04-11", "close": 0.02, "volume": 8000.0}, {"date": "2024-04-12", "close": 0.02, "volume": 13721.0}, {"date": "2024-04-16", "close": 0.02, "volume": 25000.0}, {"date": "2024-04-23", "close": 0.02, "volume": 14.0}, {"date": "2024-04-29", "close": 0.02, "volume": 275000.0}, {"date": "2024-05-10", "close": 0.03, "volume": 34975.0}, {"date": "2024-05-13", "close": 0.02, "volume": 3125.0}, {"date": "2024-05-14", "close": 0.04, "volume": 50000.0}, {"date": "2024-05-15", "close": 0.02, "volume": 15639.0}, {"date": "2024-05-17", "close": 0.02, "volume": 10000.0}, {"date": "2024-05-23", "close": 0.02, "volume": 3995890.0}, {"date": "2024-05-24", "close": 0.02, "volume": 350253.0}, {"date": "2024-05-28", "close": 0.02, "volume": 1200000.0}, {"date": "2024-06-03", "close": 0.02, "volume": 442.0}, {"date": "2024-06-04", "close": 0.02, "volume": 30500.0}, {"date": "2024-06-05", "close": 0.02, "volume": 71000.0}, {"date": "2024-06-07", "close": 0.02, "volume": 12500.0}, {"date": "2024-06-11", "close": 0.02, "volume": 50020.0}, {"date": "2024-06-12", "close": 0.02, "volume": 12500.0}, {"date": "2024-06-13", "close": 0.02, "volume": 172.0}, {"date": "2024-06-14", "close": 0.02, "volume": 10002.0}, {"date": "2024-06-18", "close": 0.02, "volume": 25000.0}, {"date": "2024-06-24", "close": 0.02, "volume": 491.0}, {"date": "2024-06-27", "close": 0.02, "volume": 27500.0}, {"date": "2024-07-19", "close": 0.02, "volume": 50000.0}, {"date": "2024-07-22", "close": 0.02, "volume": 736.0}, {"date": "2024-07-24", "close": 0.02, "volume": 31995.0}, {"date": "2024-07-25", "close": 0.02, "volume": 5000.0}, {"date": "2024-07-31", "close": 0.02, "volume": 62500.0}, {"date": "2024-08-07", "close": 0.02, "volume": 7500.0}, {"date": "2024-08-12", "close": 0.02, "volume": 43.0}, {"date": "2024-08-23", "close": 0.02, "volume": 4850.0}, {"date": "2024-08-29", "close": 0.02, "volume": 49.0}, {"date": "2024-09-05", "close": 0.02, "volume": 175000.0}, {"date": "2024-09-12", "close": 0.02, "volume": 25.0}, {"date": "2024-09-20", "close": 0.02, "volume": 10000.0}, {"date": "2024-09-30", "close": 0.02, "volume": 25000.0}, {"date": "2024-10-15", "close": 0.02, "volume": 197.0}, {"date": "2024-11-05", "close": 0.02, "volume": 49.0}, {"date": "2024-11-13", "close": 0.02, "volume": 25.0}, {"date": "2024-12-10", "close": 0.02, "volume": 500.0}, {"date": "2024-12-11", "close": 0.02, "volume": 5000.0}, {"date": "2024-12-24", "close": 0.02, "volume": 25.0}, {"date": "2024-12-27", "close": 0.02, "volume": 5250.0}, {"date": "2024-12-31", "close": 0.02, "volume": 25.0}, {"date": "2025-01-07", "close": 0.02, "volume": 50000.0}, {"date": "2025-01-14", "close": 0.02, "volume": 2500.0}, {"date": "2025-01-28", "close": 0.02, "volume": 5140.0}, {"date": "2025-02-04", "close": 0.02, "volume": 123.0}, {"date": "2025-02-11", "close": 0.02, "volume": 20.0}, {"date": "2025-02-25", "close": 0.01, "volume": 25613.0}, {"date": "2025-02-26", "close": 0.011, "volume": 312878.0}, {"date": "2025-02-27", "close": 0.011, "volume": 123708.0}, {"date": "2025-02-28", "close": 0.009, "volume": 755614.0}, {"date": "2025-03-03", "close": 0.009, "volume": 94532.0}, {"date": "2025-03-04", "close": 0.008, "volume": 698389.0}, {"date": "2025-03-05", "close": 0.008, "volume": 138572.0}, {"date": "2025-03-06", "close": 0.008, "volume": 167500.0}, {"date": "2025-03-07", "close": 0.007, "volume": 864986.0}, {"date": "2025-03-10", "close": 0.008, "volume": 467458.0}, {"date": "2025-03-11", "close": 0.006, "volume": 1179939.0}, {"date": "2025-03-12", "close": 0.006, "volume": 150110.0}, {"date": "2025-03-13", "close": 0.008, "volume": 262162.0}, {"date": "2025-03-14", "close": 0.009, "volume": 629778.0}, {"date": "2025-03-17", "close": 0.009, "volume": 904883.0}, {"date": "2025-03-18", "close": 0.009, "volume": 44671.0}, {"date": "2025-03-19", "close": 0.008, "volume": 505954.0}, {"date": "2025-03-20", "close": 0.009, "volume": 390155.0}, {"date": "2025-03-21", "close": 0.008, "volume": 51897.0}, {"date": "2025-03-24", "close": 0.008, "volume": 300000.0}, {"date": "2025-03-25", "close": 0.008, "volume": 2181.0}, {"date": "2025-03-28", "close": 0.008, "volume": 2047284.0}, {"date": "2025-03-31", "close": 0.008, "volume": 6625.0}, {"date": "2025-04-01", "close": 0.008, "volume": 528225.0}, {"date": "2025-04-02", "close": 0.008, "volume": 89427.0}, {"date": "2025-04-03", "close": 0.009, "volume": 236619.0}, {"date": "2025-04-04", "close": 0.008, "volume": 53023.0}, {"date": "2025-04-07", "close": 0.007, "volume": 183589.0}, {"date": "2025-04-08", "close": 0.008, "volume": 285392.0}, {"date": "2025-04-09", "close": 0.008, "volume": 2819982.0}, {"date": "2025-04-10", "close": 0.006, "volume": 275653.0}, {"date": "2025-04-11", "close": 0.006, "volume": 2180.0}, {"date": "2025-04-14", "close": 0.006, "volume": 1251510.0}, {"date": "2025-04-15", "close": 0.006, "volume": 39643.0}, {"date": "2025-04-17", "close": 0.007, "volume": 640710.0}, {"date": "2025-04-22", "close": 0.008, "volume": 215919.0}, {"date": "2025-04-23", "close": 0.008, "volume": 77444.0}, {"date": "2025-04-28", "close": 0.008, "volume": 16348.0}, {"date": "2025-04-29", "close": 0.007, "volume": 16005.0}, {"date": "2025-04-30", "close": 0.007, "volume": 40584.0}, {"date": "2025-05-02", "close": 0.007, "volume": 35000.0}, {"date": "2025-05-06", "close": 0.007, "volume": 91667.0}, {"date": "2025-05-07", "close": 0.007, "volume": 200000.0}, {"date": "2025-05-08", "close": 0.007, "volume": 32219.0}, {"date": "2025-05-09", "close": 0.007, "volume": 13334.0}, {"date": "2025-05-12", "close": 0.007, "volume": 4079.0}, {"date": "2025-05-13", "close": 0.007, "volume": 27500.0}, {"date": "2025-05-14", "close": 0.007, "volume": 3497.0}, {"date": "2025-05-15", "close": 0.007, "volume": 62.0}, {"date": "2025-05-16", "close": 0.008, "volume": 890394.0}, {"date": "2025-05-19", "close": 0.007, "volume": 16838.0}, {"date": "2025-05-20", "close": 0.008, "volume": 31348.0}, {"date": "2025-05-22", "close": 0.007, "volume": 50000.0}, {"date": "2025-05-23", "close": 0.007, "volume": 21447.0}, {"date": "2025-05-26", "close": 0.007, "volume": 26510.0}, {"date": "2025-05-27", "close": 0.007, "volume": 473083.0}, {"date": "2025-05-28", "close": 0.007, "volume": 20834.0}, {"date": "2025-05-30", "close": 0.007, "volume": 50181.0}, {"date": "2025-06-02", "close": 0.007, "volume": 94364.0}, {"date": "2025-06-03", "close": 0.007, "volume": 551072.0}, {"date": "2025-06-04", "close": 0.008, "volume": 60713.0}, {"date": "2025-06-05", "close": 0.008, "volume": 33322.0}, {"date": "2025-06-06", "close": 0.007, "volume": 13221.0}, {"date": "2025-06-10", "close": 0.007, "volume": 62500.0}, {"date": "2025-06-11", "close": 0.007, "volume": 20000.0}, {"date": "2025-06-12", "close": 0.007, "volume": 631184.0}, {"date": "2025-06-16", "close": 0.007, "volume": 251603.0}, {"date": "2025-06-17", "close": 0.007, "volume": 19680.0}, {"date": "2025-06-18", "close": 0.007, "volume": 54700.0}, {"date": "2025-06-19", "close": 0.007, "volume": 25000.0}, {"date": "2025-06-23", "close": 0.007, "volume": 129736.0}, {"date": "2025-06-24", "close": 0.007, "volume": 332782.0}, {"date": "2025-06-25", "close": 0.008, "volume": 108829.0}, {"date": "2025-06-26", "close": 0.007, "volume": 368400.0}, {"date": "2025-06-27", "close": 0.007, "volume": 9068.0}, {"date": "2025-06-30", "close": 0.007, "volume": 34143.0}, {"date": "2025-07-01", "close": 0.007, "volume": 59627.0}, {"date": "2025-07-04", "close": 0.007, "volume": 31201.0}, {"date": "2025-07-08", "close": 0.007, "volume": 50000.0}, {"date": "2025-07-09", "close": 0.007, "volume": 31817.0}, {"date": "2025-07-10", "close": 0.007, "volume": 48126.0}, {"date": "2025-07-14", "close": 0.007, "volume": 3067.0}, {"date": "2025-07-22", "close": 0.007, "volume": 144037.0}, {"date": "2025-07-23", "close": 0.007, "volume": 992810.0}, {"date": "2025-07-28", "close": 0.007, "volume": 1701.0}, {"date": "2025-07-30", "close": 0.007, "volume": 377777.0}, {"date": "2025-07-31", "close": 0.007, "volume": 701.0}, {"date": "2025-08-04", "close": 0.006, "volume": 15318.0}, {"date": "2025-08-05", "close": 0.006, "volume": 50000.0}, {"date": "2025-08-06", "close": 0.007, "volume": 7125.0}, {"date": "2025-08-07", "close": 0.007, "volume": 1112.0}, {"date": "2025-08-08", "close": 0.007, "volume": 4845.0}, {"date": "2025-08-11", "close": 0.007, "volume": 112500.0}, {"date": "2025-08-12", "close": 0.007, "volume": 33334.0}, {"date": "2025-08-14", "close": 0.007, "volume": 5000.0}, {"date": "2025-08-18", "close": 0.007, "volume": 25000.0}, {"date": "2025-08-19", "close": 0.007, "volume": 176899.0}, {"date": "2025-08-20", "close": 0.007, "volume": 5000.0}, {"date": "2025-08-25", "close": 0.007, "volume": 300000.0}, {"date": "2025-08-26", "close": 0.0075, "volume": 1148669.0}, {"date": "2025-08-27", "close": 0.007, "volume": 11120.0}, {"date": "2025-08-28", "close": 0.008, "volume": 605621.0}, {"date": "2025-08-29", "close": 0.008, "volume": 8410.0}, {"date": "2025-09-01", "close": 0.009, "volume": 14893.0}, {"date": "2025-09-02", "close": 0.009, "volume": 101191.0}, {"date": "2025-09-03", "close": 0.01, "volume": 920214.0}, {"date": "2025-09-04", "close": 0.01, "volume": 10380.0}, {"date": "2025-09-08", "close": 0.012, "volume": 1867368.0}, {"date": "2025-09-09", "close": 0.012, "volume": 46300.0}, {"date": "2025-09-10", "close": 0.012, "volume": 122728.0}, {"date": "2025-09-11", "close": 0.011, "volume": 58380.0}, {"date": "2025-09-12", "close": 0.011, "volume": 102000.0}, {"date": "2025-09-15", "close": 0.014, "volume": 896176.0}, {"date": "2025-09-16", "close": 0.014, "volume": 4541.0}, {"date": "2025-09-17", "close": 0.014, "volume": 17525.0}, {"date": "2025-09-18", "close": 0.014, "volume": 1402.0}, {"date": "2025-09-19", "close": 0.011, "volume": 1445217.0}, {"date": "2025-09-22", "close": 0.011, "volume": 1105.0}, {"date": "2025-09-24", "close": 0.012, "volume": 726226.0}, {"date": "2025-09-25", "close": 0.012, "volume": 170445.0}, {"date": "2025-09-29", "close": 0.011, "volume": 34848.0}, {"date": "2025-09-30", "close": 0.013, "volume": 325923.0}, {"date": "2025-10-02", "close": 0.015, "volume": 2386590.0}, {"date": "2025-10-03", "close": 0.013, "volume": 1886446.0}, {"date": "2025-10-06", "close": 0.014, "volume": 546806.0}, {"date": "2025-10-07", "close": 0.013, "volume": 8046.0}, {"date": "2025-10-08", "close": 0.015, "volume": 846353.0}, {"date": "2025-10-09", "close": 0.015, "volume": 274639.0}, {"date": "2025-10-10", "close": 0.013, "volume": 50000.0}, {"date": "2025-10-13", "close": 0.015, "volume": 500655.0}, {"date": "2025-10-14", "close": 0.015, "volume": 1000259.0}, {"date": "2025-10-15", "close": 0.016, "volume": 605311.0}, {"date": "2025-10-16", "close": 0.018, "volume": 3322967.0}, {"date": "2025-10-20", "close": 0.016, "volume": 12677038.0}, {"date": "2025-10-21", "close": 0.015, "volume": 3492409.0}, {"date": "2025-10-22", "close": 0.013, "volume": 2758344.0}, {"date": "2025-10-23", "close": 0.014, "volume": 291785.0}, {"date": "2025-10-24", "close": 0.014, "volume": 406020.0}, {"date": "2025-10-27", "close": 0.014, "volume": 1209822.0}, {"date": "2025-10-28", "close": 0.0135, "volume": 419460.0}, {"date": "2025-10-29", "close": 0.014, "volume": 174926.0}, {"date": "2025-10-30", "close": 0.014, "volume": 511311.0}, {"date": "2025-10-31", "close": 0.014, "volume": 536922.0}, {"date": "2025-11-03", "close": 0.013, "volume": 373970.0}, {"date": "2025-11-04", "close": 0.013, "volume": 1919165.0}, {"date": "2025-11-05", "close": 0.013, "volume": 1015728.0}, {"date": "2025-11-06", "close": 0.013, "volume": 79.0}, {"date": "2025-11-07", "close": 0.013, "volume": 755.0}, {"date": "2025-11-10", "close": 0.011, "volume": 1672138.0}, {"date": "2025-11-11", "close": 0.012, "volume": 100000.0}, {"date": "2025-11-12", "close": 0.012, "volume": 895746.0}, {"date": "2025-11-13", "close": 0.012, "volume": 1625078.0}, {"date": "2025-11-14", "close": 0.012, "volume": 818.0}, {"date": "2025-11-17", "close": 0.012, "volume": 1252702.0}, {"date": "2025-11-18", "close": 0.012, "volume": 1315018.0}, {"date": "2025-11-20", "close": 0.012, "volume": 17940.0}, {"date": "2025-11-21", "close": 0.011, "volume": 578368.0}, {"date": "2025-11-25", "close": 0.012, "volume": 42000.0}, {"date": "2025-11-26", "close": 0.012, "volume": 111189.0}, {"date": "2025-11-27", "close": 0.013, "volume": 981679.0}, {"date": "2025-11-28", "close": 0.012, "volume": 452000.0}, {"date": "2025-12-01", "close": 0.012, "volume": 818.0}, {"date": "2025-12-03", "close": 0.012, "volume": 41.0}, {"date": "2025-12-04", "close": 0.011, "volume": 4097600.0}, {"date": "2025-12-05", "close": 0.011, "volume": 1493657.0}, {"date": "2025-12-08", "close": 0.011, "volume": 893.0}, {"date": "2025-12-09", "close": 0.01, "volume": 2405478.0}, {"date": "2025-12-10", "close": 0.01, "volume": 2593136.0}, {"date": "2025-12-11", "close": 0.01, "volume": 922776.0}, {"date": "2025-12-12", "close": 0.01, "volume": 500982.0}, {"date": "2025-12-15", "close": 0.01, "volume": 4900000.0}, {"date": "2025-12-17", "close": 0.01, "volume": 198296.0}, {"date": "2025-12-18", "close": 0.01, "volume": 2000.0}, {"date": "2025-12-19", "close": 0.01, "volume": 197.0}, {"date": "2025-12-22", "close": 0.01, "volume": 36700.0}, {"date": "2025-12-23", "close": 0.01, "volume": 687500.0}, {"date": "2025-12-24", "close": 0.011, "volume": 1900727.0}, {"date": "2025-12-29", "close": 0.011, "volume": 101000.0}, {"date": "2026-01-05", "close": 0.011, "volume": 1030938.0}, {"date": "2026-01-06", "close": 0.011, "volume": 32016.0}, {"date": "2026-01-07", "close": 0.011, "volume": 30000.0}, {"date": "2026-01-08", "close": 0.011, "volume": 673257.0}, {"date": "2026-01-09", "close": 0.01, "volume": 309905.0}, {"date": "2026-01-12", "close": 0.01, "volume": 724788.0}, {"date": "2026-01-13", "close": 0.01, "volume": 20000.0}, {"date": "2026-01-14", "close": 0.011, "volume": 2064077.0}, {"date": "2026-01-15", "close": 0.011, "volume": 1842040.0}, {"date": "2026-01-19", "close": 0.011, "volume": 1559070.0}, {"date": "2026-01-20", "close": 0.012, "volume": 2787377.0}, {"date": "2026-01-21", "close": 0.012, "volume": 2618791.0}, {"date": "2026-01-22", "close": 0.013, "volume": 190788.0}, {"date": "2026-01-23", "close": 0.013, "volume": 118872.0}, {"date": "2026-01-27", "close": 0.012, "volume": 3818565.0}, {"date": "2026-01-28", "close": 0.012, "volume": 972900.0}, {"date": "2026-01-29", "close": 0.012, "volume": 595687.0}, {"date": "2026-01-30", "close": 0.012, "volume": 1903219.0}, {"date": "2026-02-02", "close": 0.011, "volume": 2934585.0}, {"date": "2026-02-03", "close": 0.011, "volume": 262993.0}, {"date": "2026-02-04", "close": 0.011, "volume": 315365.0}, {"date": "2026-02-05", "close": 0.011, "volume": 904534.0}, {"date": "2026-02-06", "close": 0.01, "volume": 812591.0}, {"date": "2026-02-09", "close": 0.01, "volume": 2500.0}, {"date": "2026-02-10", "close": 0.011, "volume": 61111.0}, {"date": "2026-02-11", "close": 0.012, "volume": 774355.0}, {"date": "2026-02-12", "close": 0.012, "volume": 539703.0}, {"date": "2026-02-13", "close": 0.011, "volume": 510000.0}, {"date": "2026-02-16", "close": 0.01, "volume": 449200.0}, {"date": "2026-02-18", "close": 0.01, "volume": 707249.0}, {"date": "2026-02-19", "close": 0.011, "volume": 660600.0}, {"date": "2026-02-20", "close": 0.013, "volume": 5240609.0}, {"date": "2026-02-23", "close": 0.016, "volume": 11821675.0}, {"date": "2026-02-24", "close": 0.014, "volume": 4974554.0}, {"date": "2026-02-25", "close": 0.015, "volume": 2641531.0}, {"date": "2026-02-26", "close": 0.014, "volume": 156500.0}, {"date": "2026-02-27", "close": 0.015, "volume": 2557503.0}, {"date": "2026-03-02", "close": 0.015, "volume": 1218166.0}, {"date": "2026-03-03", "close": 0.016, "volume": 2104425.0}, {"date": "2026-03-04", "close": 0.016, "volume": 21.0}, {"date": "2026-03-06", "close": 0.015, "volume": 36067.0}, {"date": "2026-03-09", "close": 0.013, "volume": 2633422.0}, {"date": "2026-03-10", "close": 0.013, "volume": 1929351.0}, {"date": "2026-03-12", "close": 0.012, "volume": 470001.0}, {"date": "2026-03-13", "close": 0.012, "volume": 990961.0}, {"date": "2026-03-16", "close": 0.011, "volume": 7051426.0}, {"date": "2026-03-17", "close": 0.011, "volume": 402909.0}, {"date": "2026-03-18", "close": 0.011, "volume": 332081.0}, {"date": "2026-03-19", "close": 0.011, "volume": 3525723.0}, {"date": "2026-03-20", "close": 0.012, "volume": 600000.0}, {"date": "2026-03-23", "close": 0.01, "volume": 1433457.0}, {"date": "2026-03-24", "close": 0.01, "volume": 13040929.0}, {"date": "2026-03-25", "close": 0.01, "volume": 561000.0}, {"date": "2026-03-26", "close": 0.011, "volume": 200000.0}, {"date": "2026-03-30", "close": 0.009, "volume": 6299589.0}, {"date": "2026-03-31", "close": 0.009, "volume": 500000.0}, {"date": "2026-04-01", "close": 0.009, "volume": 2170000.0}, {"date": "2026-04-02", "close": 0.009, "volume": 2047221.0}, {"date": "2026-04-08", "close": 0.009, "volume": 3457792.0}, {"date": "2026-04-09", "close": 0.009, "volume": 179932.0}, {"date": "2026-04-13", "close": 0.009, "volume": 743610.0}, {"date": "2026-04-14", "close": 0.008, "volume": 83250.0}, {"date": "2026-04-15", "close": 0.009, "volume": 3778721.0}, {"date": "2026-04-16", "close": 0.009, "volume": 117500.0}, {"date": "2026-04-17", "close": 0.009, "volume": 980000.0}, {"date": "2026-04-20", "close": 0.0095, "volume": 269000.0}, {"date": "2026-04-21", "close": 0.009, "volume": 1487206.0}, {"date": "2026-04-24", "close": 0.009, "volume": 3364.0}, {"date": "2026-04-27", "close": 0.011, "volume": 5191827.0}, {"date": "2026-04-28", "close": 0.01, "volume": 77455.0}, {"date": "2026-04-29", "close": 0.011, "volume": 1175394.0}, {"date": "2026-04-30", "close": 0.01, "volume": 3962106.0}, {"date": "2026-05-04", "close": 0.01, "volume": 3863058.0}, {"date": "2026-05-05", "close": 0.01, "volume": 1912018.0}, {"date": "2026-05-06", "close": 0.01, "volume": 1090000.0}, {"date": "2026-05-07", "close": 0.01, "volume": 2894952.0}, {"date": "2026-05-08", "close": 0.009, "volume": 137700.0}, {"date": "2026-05-11", "close": 0.0095, "volume": 383333.0}, {"date": "2026-05-14", "close": 0.009, "volume": 1610000.0}, {"date": "2026-05-15", "close": 0.009, "volume": 614300.0}, {"date": "2026-05-18", "close": 0.009, "volume": 2530262.0}, {"date": "2026-05-19", "close": 0.009, "volume": 911078.0}, {"date": "2026-05-20", "close": 0.009, "volume": 429693.0}, {"date": "2026-05-21", "close": 0.009, "volume": 638333.0}, {"date": "2026-05-22", "close": 0.011, "volume": 12765713.0}, {"date": "2026-05-25", "close": 0.01, "volume": 1048861.0}, {"date": "2026-05-26", "close": 0.01, "volume": 4546.0}, {"date": "2026-05-27", "close": 0.009, "volume": 30847.0}, {"date": "2026-05-28", "close": 0.009, "volume": 306778.0}, {"date": "2026-06-02", "close": 0.009, "volume": 99580.0}, {"date": "2026-06-03", "close": 0.009, "volume": 2085.0}, {"date": "2026-06-04", "close": 0.009, "volume": 30000.0}, {"date": "2026-06-09", "close": 0.009, "volume": 13251.0}, {"date": "2026-06-10", "close": 0.009, "volume": 650765.0}, {"date": "2026-06-11", "close": 0.008, "volume": 2433314.0}, {"date": "2026-06-12", "close": 0.0085, "volume": 2084.0}, {"date": "2026-06-15", "close": 0.009, "volume": 2241362.0}, {"date": "2026-06-16", "close": 0.009, "volume": 170259.0}, {"date": "2026-06-17", "close": 0.01, "volume": 1550962.0}, {"date": "2026-06-18", "close": 0.01, "volume": 230000.0}, {"date": "2026-06-19", "close": 0.01, "volume": 90000.0}, {"date": "2026-06-25", "close": 0.009, "volume": 28808.0}, {"date": "2026-06-26", "close": 0.009, "volume": 698459.0}, {"date": "2026-06-29", "close": 0.009, "volume": 1947500.0}, {"date": "2026-06-30", "close": 0.008, "volume": 493324.0}, {"date": "2026-07-01", "close": 0.008, "volume": 376774.0}, {"date": "2026-07-06", "close": 0.008, "volume": 1119307.0}, {"date": "2026-07-08", "close": 0.007, "volume": 947207.0}, {"date": "2026-07-10", "close": 0.008, "volume": 295123.0}, {"date": "2026-07-13", "close": 0.008, "volume": 57200.0}, {"date": "2026-07-16", "close": 0.008, "volume": 291876.0}, {"date": "2026-07-17", "close": 0.008, "volume": 59784.0}, {"date": "2026-07-21", "close": 0.007, "volume": 1900604.0}, {"date": "2026-07-22", "close": 0.008, "volume": 75000.0}, {"date": "2026-07-24", "close": 0.009, "volume": 77001.0}, {"date": "2026-07-27", "close": 0.008, "volume": 319673.0}, {"date": "2026-07-29", "close": 0.007, "volume": 630639.0}, {"date": "2026-08-06", "close": 0.007, "volume": 4798174.0}, {"date": "2026-08-07", "close": 0.007, "volume": 524730.0}], "refreshing": true}