{"ticker": "EM3", "overview": {"name": "EMC Gold Corporation", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 92462.0, "sell_n": 0, "sell_sum": 0, "net": 92462.0, "insiders": 1, "first_date": "2026-06-03", "last_date": "2026-06-03"}, "metrics": {"ticker": "EM3", "has_prices": true, "as_of": "2026-09-07", "last": 0.145, "prev_close": 0.145, "change": 0.0, "change_pct": 0.0, "session_volume": 98012.0, "vwap_5": 0.14456088731109742, "vwap_20": 0.1413722444726816, "vwap_60": 0.153592581003624, "vwap_250": 0.13722951594426258, "high_52w": 0.28, "low_52w": 0.049, "avg_volume_20": 142955.85, "sessions": 400, "market_cap": {"value": 53083777.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03097276-1", "src": "ASX", "ticker": "EM3", "cik": "", "company": "EMC Gold Corporation", "company_raw": "EMC Gold Corp", "who": "Paul Cronin", "who_key": "Paul Cronin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92462.0, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs EM3 with $92K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097276", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219821}], "recent_buys": [{"id": "ASX3Y-03097276-1", "src": "ASX", "ticker": "EM3", "cik": "", "company": "EMC Gold Corporation", "company_raw": "EMC Gold Corp", "who": "Paul Cronin", "who_key": "Paul Cronin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92462.0, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs EM3 with $92K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097276", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219821}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Agne Ahlenius", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109314-6A1333078", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Cronin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Cronin", "notice_type": "3Y", "direct_shares": 33969861.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097276-6A1328326", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Cronin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cronin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chiappini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lavandeira", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cronin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lavandeira", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lavandeira", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heidy Arocha", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cronin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cronin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lavandeira", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chiappini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lavandeira", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chiappini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cronin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-08", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lavandeira", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chiappini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/em3", "needs_ocr": 0}], "directors": [{"name": "Roberts", "first_seen": "2024-06-18", "last_seen": "2026-01-28", "status": "current", "notices": 5}, {"name": "Lavandeira", "first_seen": "2020-09-18", "last_seen": "2026-01-28", "status": "current", "notices": 7}, {"name": "Cronin", "first_seen": "2020-09-18", "last_seen": "2026-01-28", "status": "current", "notices": 7}, {"name": "Chiappini", "first_seen": "2022-04-29", "last_seen": "2026-01-28", "status": "current", "notices": 6}, {"name": "Paul Cronin", "first_seen": "2019-06-04", "last_seen": "2026-06-04", "status": "current", "notices": 14}, {"name": "Agne Ahlenius", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "current", "notices": 1}, {"name": "Mr Monti", "first_seen": "2019-08-26", "last_seen": "2020-02-24", "status": "past", "notices": 3}, {"name": "Mr Lavandeira", "first_seen": "2019-08-26", "last_seen": "2020-02-24", "status": "past", "notices": 3}, {"name": "Mr Battershill", "first_seen": "2019-08-26", "last_seen": "2020-02-24", "status": "past", "notices": 3}, {"name": "Mr Cronin", "first_seen": "2019-08-26", "last_seen": "2020-03-18", "status": "past", "notices": 2}, {"name": "Monti", "first_seen": "2020-09-18", "last_seen": "2020-09-18", "status": "past", "notices": 1}, {"name": "Battershill", "first_seen": "2020-09-18", "last_seen": "2020-09-18", "status": "past", "notices": 1}, {"name": "Richard Monti", "first_seen": "2021-05-11", "last_seen": "2021-05-11", "status": "past", "notices": 1}, {"name": "Jonathan Battershill", "first_seen": "2021-05-11", "last_seen": "2022-03-24", "status": "past", "notices": 3}, {"name": "Gabriel Chiappini", "first_seen": "2022-03-24", "last_seen": "2023-05-16", "status": "past", "notices": 3}, {"name": "Alberto Lavandeira", "first_seen": "2021-05-11", "last_seen": "2024-01-28", "status": "past", "notices": 4}, {"name": "Heidy Arocha", "first_seen": "2025-09-17", "last_seen": "2025-09-17", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Paul Cronin", "who_key": "Paul Cronin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 92462.0, "sold": 0, "net": 92462.0, "trades": 1, "top_score": 53.6, "lean": "buying", "history": [{"action": "BUY", "amount": 92462.0, "date": "2026-06-03", "score": 53.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097276"}], "latest": {"action": "BUY", "amount": 92462.0, "date": "2026-06-03", "score": 53.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097276"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report & Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155036-6A1352309"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142298-6A1346722"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Application for quotation of securities - EM3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142291-6A1346718"}, {"date": "2026-09-07", "form": "Periodic Reports", "title": "Half Year Financial Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132646-6A1342550"}, {"date": "2026-07-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report & Cashflow", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115851-6A1336267"}], "performance": {"ticker": "EM3", "has_prices": true, "summary": {"n": 1, "avg": -0.5825, "win_rate": 0.0, "best": -0.5825, "worst": -0.5825, "as_of": "2026-11-02"}, "buys": [{"who": "Paul Cronin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92462.0, "date": "2026-06-03", "score": 53.6, "ref_price": 0.2, "return": -0.5825}]}, "price_series": [{"date": "2018-08-29", "close": 0.2, "volume": 1029500.0}, {"date": "2018-08-30", "close": 0.215, "volume": 746407.0}, {"date": "2018-08-31", "close": 0.23, "volume": 1111758.0}, {"date": "2018-09-03", "close": 0.22, "volume": 535749.0}, {"date": "2018-09-04", "close": 0.2, "volume": 530253.0}, {"date": "2018-09-05", "close": 0.2, "volume": 224435.0}, {"date": "2018-09-06", "close": 0.2, "volume": 389865.0}, {"date": "2018-09-07", "close": 0.19, "volume": 89885.0}, {"date": "2018-09-10", "close": 0.185, "volume": 112991.0}, {"date": "2018-09-11", "close": 0.2, "volume": 726464.0}, {"date": "2018-09-12", "close": 0.2, "volume": 151178.0}, {"date": "2018-09-13", "close": 0.19, "volume": 429010.0}, {"date": "2018-09-14", "close": 0.19, "volume": 550000.0}, {"date": "2018-09-17", "close": 0.18, "volume": 98101.0}, {"date": "2018-09-19", "close": 0.18, "volume": 17327.0}, {"date": "2018-09-20", "close": 0.18, "volume": 473752.0}, {"date": "2018-09-21", "close": 0.175, "volume": 50000.0}, {"date": "2018-09-24", "close": 0.175, "volume": 170000.0}, {"date": "2018-09-25", "close": 0.17, "volume": 404000.0}, {"date": "2018-09-26", "close": 0.165, "volume": 177563.0}, {"date": "2018-09-27", "close": 0.15, "volume": 340569.0}, {"date": "2018-09-28", "close": 0.145, "volume": 232780.0}, {"date": "2018-10-01", "close": 0.16, "volume": 55400.0}, {"date": "2018-10-02", "close": 0.155, "volume": 76600.0}, {"date": "2018-10-03", "close": 0.155, "volume": 263272.0}, {"date": "2018-10-04", "close": 0.155, "volume": 28555.0}, {"date": "2018-10-05", "close": 0.155, "volume": 242900.0}, {"date": "2018-10-08", "close": 0.155, "volume": 492600.0}, {"date": "2018-10-09", "close": 0.15, "volume": 130000.0}, {"date": "2018-10-10", "close": 0.145, "volume": 130400.0}, {"date": "2018-10-11", "close": 0.145, "volume": 298000.0}, {"date": "2018-10-12", "close": 0.145, "volume": 183436.0}, {"date": "2018-10-15", "close": 0.145, "volume": 281064.0}, {"date": "2018-10-16", "close": 0.155, "volume": 200000.0}, {"date": "2018-10-17", "close": 0.145, "volume": 125000.0}, {"date": "2018-10-18", "close": 0.14, "volume": 186298.0}, {"date": "2018-10-19", "close": 0.145, "volume": 292500.0}, {"date": "2018-10-22", "close": 0.15, "volume": 43633.0}, {"date": "2018-10-23", "close": 0.14, "volume": 177250.0}, {"date": "2018-10-24", "close": 0.14, "volume": 200000.0}, {"date": "2018-10-25", "close": 0.145, "volume": 99152.0}, {"date": "2018-10-26", "close": 0.135, "volume": 211000.0}, {"date": "2018-10-30", "close": 0.145, "volume": 864430.0}, {"date": "2018-10-31", "close": 0.145, "volume": 206500.0}, {"date": "2018-11-01", "close": 0.14, "volume": 275500.0}, {"date": "2018-11-05", "close": 0.13, "volume": 109500.0}, {"date": "2018-11-09", "close": 0.13, "volume": 169048.0}, {"date": "2018-11-12", "close": 0.115, "volume": 2175.0}, {"date": "2018-11-14", "close": 0.12, "volume": 2500.0}, {"date": "2018-11-15", "close": 0.12, "volume": 20000.0}, {"date": "2018-11-16", "close": 0.12, "volume": 2000.0}, {"date": "2018-11-20", "close": 0.13, "volume": 49499.0}, {"date": "2018-11-22", "close": 0.13, "volume": 397751.0}, {"date": "2018-11-26", "close": 0.13, "volume": 2500.0}, {"date": "2018-11-28", "close": 0.12, "volume": 68767.0}, {"date": "2018-11-29", "close": 0.115, "volume": 447951.0}, {"date": "2018-12-05", "close": 0.115, "volume": 188667.0}, {"date": "2018-12-06", "close": 0.115, "volume": 90000.0}, {"date": "2018-12-07", "close": 0.11, "volume": 104667.0}, {"date": "2018-12-11", "close": 0.095, "volume": 213779.0}, {"date": "2018-12-12", "close": 0.1, "volume": 66712.0}, {"date": "2018-12-17", "close": 0.1, "volume": 60000.0}, {"date": "2018-12-18", "close": 0.1, "volume": 1965.0}, {"date": "2018-12-20", "close": 0.1, "volume": 65000.0}, {"date": "2018-12-24", "close": 0.105, "volume": 150000.0}, {"date": "2019-01-02", "close": 0.105, "volume": 63776.0}, {"date": "2019-01-03", "close": 0.075, "volume": 4500.0}, {"date": "2019-01-04", "close": 0.105, "volume": 34224.0}, {"date": "2019-01-07", "close": 0.09, "volume": 33666.0}, {"date": "2019-01-09", "close": 0.095, "volume": 50500.0}, {"date": "2019-01-10", "close": 0.096, "volume": 200000.0}, {"date": "2019-01-11", "close": 0.095, "volume": 40843.0}, {"date": "2019-01-21", "close": 0.091, "volume": 20000.0}, {"date": "2019-01-22", "close": 0.09, "volume": 28762.0}, {"date": "2019-01-29", "close": 0.09, "volume": 50000.0}, {"date": "2019-01-30", "close": 0.081, "volume": 70000.0}, {"date": "2019-01-31", "close": 0.082, "volume": 78841.0}, {"date": "2019-02-01", "close": 0.09, "volume": 33333.0}, {"date": "2019-02-08", "close": 0.1, "volume": 30000.0}, {"date": "2019-02-11", "close": 0.12, "volume": 306314.0}, {"date": "2019-02-12", "close": 0.12, "volume": 60000.0}, {"date": "2019-02-13", "close": 0.125, "volume": 717216.0}, {"date": "2019-02-14", "close": 0.125, "volume": 48450.0}, {"date": "2019-02-15", "close": 0.135, "volume": 297026.0}, {"date": "2019-02-18", "close": 0.145, "volume": 290623.0}, {"date": "2019-02-20", "close": 0.11, "volume": 98000.0}, {"date": "2019-02-21", "close": 0.11, "volume": 8000.0}, {"date": "2019-02-22", "close": 0.11, "volume": 87500.0}, {"date": "2019-02-25", "close": 0.11, "volume": 5000.0}, {"date": "2019-02-26", "close": 0.1, "volume": 60000.0}, {"date": "2019-02-27", "close": 0.1, "volume": 256795.0}, {"date": "2019-02-28", "close": 0.089, "volume": 365409.0}, {"date": "2019-03-01", "close": 0.089, "volume": 62687.0}, {"date": "2019-03-05", "close": 0.09, "volume": 70000.0}, {"date": "2019-03-07", "close": 0.09, "volume": 67313.0}, {"date": "2019-03-12", "close": 0.089, "volume": 93346.0}, {"date": "2019-03-15", "close": 0.089, "volume": 51474.0}, {"date": "2019-03-18", "close": 0.084, "volume": 162600.0}, {"date": "2019-03-20", "close": 0.1, "volume": 199321.0}, {"date": "2019-03-22", "close": 0.105, "volume": 100000.0}, {"date": "2019-03-25", "close": 0.105, "volume": 4608.0}, {"date": "2019-03-27", "close": 0.125, "volume": 146890.0}, {"date": "2019-03-28", "close": 0.11, "volume": 286110.0}, {"date": "2019-03-29", "close": 0.1, "volume": 33333.0}, {"date": "2019-04-02", "close": 0.11, "volume": 63890.0}, {"date": "2019-04-03", "close": 0.12, "volume": 24556.0}, {"date": "2019-04-04", "close": 0.11, "volume": 151666.0}, {"date": "2019-04-05", "close": 0.11, "volume": 122380.0}, {"date": "2019-04-08", "close": 0.105, "volume": 48712.0}, {"date": "2019-04-09", "close": 0.105, "volume": 1288.0}, {"date": "2019-04-11", "close": 0.11, "volume": 277664.0}, {"date": "2019-04-16", "close": 0.11, "volume": 136955.0}, {"date": "2019-04-17", "close": 0.11, "volume": 10000.0}, {"date": "2019-04-24", "close": 0.105, "volume": 193044.0}, {"date": "2019-04-26", "close": 0.096, "volume": 397000.0}, {"date": "2019-04-29", "close": 0.096, "volume": 30444.0}, {"date": "2019-05-01", "close": 0.096, "volume": 10000.0}, {"date": "2019-05-02", "close": 0.096, "volume": 42704.0}, {"date": "2019-05-03", "close": 0.09, "volume": 125748.0}, {"date": "2019-05-09", "close": 0.094, "volume": 76319.0}, {"date": "2019-05-16", "close": 0.088, "volume": 48677.0}, {"date": "2019-05-20", "close": 0.088, "volume": 31323.0}, {"date": "2019-05-22", "close": 0.081, "volume": 117189.0}, {"date": "2019-05-23", "close": 0.08, "volume": 50000.0}, {"date": "2019-05-24", "close": 0.085, "volume": 25000.0}, {"date": "2019-05-27", "close": 0.075, "volume": 97689.0}, {"date": "2019-05-28", "close": 0.07, "volume": 187000.0}, {"date": "2019-05-29", "close": 0.068, "volume": 124500.0}, {"date": "2019-05-30", "close": 0.07, "volume": 279000.0}, {"date": "2019-05-31", "close": 0.068, "volume": 146089.0}, {"date": "2019-06-03", "close": 0.068, "volume": 15000.0}, {"date": "2019-06-04", "close": 0.068, "volume": 250485.0}, {"date": "2019-06-05", "close": 0.055, "volume": 2777.0}, {"date": "2019-06-07", "close": 0.065, "volume": 35848.0}, {"date": "2019-06-13", "close": 0.065, "volume": 2060000.0}, {"date": "2019-06-18", "close": 0.073, "volume": 242566.0}, {"date": "2019-06-19", "close": 0.075, "volume": 100000.0}, {"date": "2019-06-20", "close": 0.08, "volume": 671942.0}, {"date": "2019-06-21", "close": 0.09, "volume": 135477.0}, {"date": "2019-06-24", "close": 0.115, "volume": 33321.0}, {"date": "2019-06-25", "close": 0.094, "volume": 625147.0}, {"date": "2019-06-26", "close": 0.091, "volume": 65878.0}, {"date": "2019-06-27", "close": 0.092, "volume": 100000.0}, {"date": "2019-06-28", "close": 0.087, "volume": 201210.0}, {"date": "2019-07-01", "close": 0.087, "volume": 5000.0}, {"date": "2019-07-03", "close": 0.085, "volume": 208666.0}, {"date": "2019-07-04", "close": 0.084, "volume": 10000.0}, {"date": "2019-07-08", "close": 0.08, "volume": 80321.0}, {"date": "2019-07-11", "close": 0.08, "volume": 351830.0}, {"date": "2019-07-12", "close": 0.08, "volume": 39679.0}, {"date": "2019-07-15", "close": 0.084, "volume": 300000.0}, {"date": "2019-07-17", "close": 0.075, "volume": 6667.0}, {"date": "2019-07-23", "close": 0.079, "volume": 33636.0}, {"date": "2019-07-24", "close": 0.075, "volume": 87000.0}, {"date": "2019-07-25", "close": 0.075, "volume": 79957.0}, {"date": "2019-07-26", "close": 0.079, "volume": 50000.0}, {"date": "2019-08-01", "close": 0.078, "volume": 6393.0}, {"date": "2019-08-06", "close": 0.065, "volume": 225464.0}, {"date": "2019-08-07", "close": 0.068, "volume": 17000.0}, {"date": "2019-08-08", "close": 0.075, "volume": 165000.0}, {"date": "2019-08-09", "close": 0.075, "volume": 92595.0}, {"date": "2019-08-13", "close": 0.08, "volume": 604200.0}, {"date": "2019-08-14", "close": 0.075, "volume": 50000.0}, {"date": "2019-08-28", "close": 0.067, "volume": 58000.0}, {"date": "2019-08-29", "close": 0.067, "volume": 836814.0}, {"date": "2019-08-30", "close": 0.075, "volume": 4172.0}, {"date": "2019-09-02", "close": 0.08, "volume": 94500.0}, {"date": "2019-09-03", "close": 0.08, "volume": 12500.0}, {"date": "2019-09-04", "close": 0.073, "volume": 158730.0}, {"date": "2019-09-06", "close": 0.076, "volume": 7000.0}, {"date": "2019-09-09", "close": 0.075, "volume": 44900.0}, {"date": "2019-09-11", "close": 0.071, "volume": 40000.0}, {"date": "2019-09-12", "close": 0.07, "volume": 12500.0}, {"date": "2019-09-17", "close": 0.074, "volume": 100000.0}, {"date": "2019-09-23", "close": 0.07, "volume": 38800.0}, {"date": "2019-09-25", "close": 0.075, "volume": 18000.0}, {"date": "2019-09-26", "close": 0.07, "volume": 244458.0}, {"date": "2019-09-27", "close": 0.067, "volume": 22208.0}, {"date": "2019-09-30", "close": 0.061, "volume": 85976.0}, {"date": "2019-10-02", "close": 0.065, "volume": 50000.0}, {"date": "2019-10-03", "close": 0.061, "volume": 456666.0}, {"date": "2019-10-04", "close": 0.065, "volume": 14000.0}, {"date": "2019-10-09", "close": 0.068, "volume": 200000.0}, {"date": "2019-10-10", "close": 0.075, "volume": 100000.0}, {"date": "2019-10-11", "close": 0.069, "volume": 120000.0}, {"date": "2019-10-15", "close": 0.071, "volume": 209921.0}, {"date": "2019-10-18", "close": 0.069, "volume": 10000.0}, {"date": "2019-10-21", "close": 0.065, "volume": 110000.0}, {"date": "2019-10-23", "close": 0.075, "volume": 253394.0}, {"date": "2019-10-24", "close": 0.074, "volume": 932.0}, {"date": "2019-10-28", "close": 0.075, "volume": 168645.0}, {"date": "2019-10-29", "close": 0.091, "volume": 136679.0}, {"date": "2019-10-31", "close": 0.084, "volume": 500.0}, {"date": "2019-11-01", "close": 0.089, "volume": 221304.0}, {"date": "2019-11-04", "close": 0.084, "volume": 88972.0}, {"date": "2019-11-08", "close": 0.087, "volume": 22551.0}, {"date": "2019-11-12", "close": 0.075, "volume": 113957.0}, {"date": "2019-11-13", "close": 0.072, "volume": 91666.0}, {"date": "2019-11-19", "close": 0.07, "volume": 32000.0}, {"date": "2019-11-25", "close": 0.066, "volume": 50000.0}, {"date": "2019-11-26", "close": 0.07, "volume": 111666.0}, {"date": "2019-11-27", "close": 0.072, "volume": 40000.0}, {"date": "2019-11-28", "close": 0.069, "volume": 100000.0}, {"date": "2019-11-29", "close": 0.066, "volume": 50000.0}, {"date": "2019-12-02", "close": 0.075, "volume": 50000.0}, {"date": "2019-12-03", "close": 0.07, "volume": 61395.0}, {"date": "2019-12-05", "close": 0.067, "volume": 65759.0}, {"date": "2019-12-06", "close": 0.066, "volume": 48550.0}, {"date": "2019-12-09", "close": 0.07, "volume": 74091.0}, {"date": "2019-12-10", "close": 0.065, "volume": 100536.0}, {"date": "2019-12-11", "close": 0.06, "volume": 59978.0}, {"date": "2019-12-13", "close": 0.06, "volume": 50000.0}, {"date": "2019-12-19", "close": 0.06, "volume": 218.0}, {"date": "2019-12-20", "close": 0.06, "volume": 24253.0}, {"date": "2019-12-23", "close": 0.07, "volume": 50000.0}, {"date": "2019-12-24", "close": 0.068, "volume": 350000.0}, {"date": "2019-12-27", "close": 0.08, "volume": 608920.0}, {"date": "2019-12-30", "close": 0.08, "volume": 8666.0}, {"date": "2019-12-31", "close": 0.08, "volume": 11628.0}, {"date": "2020-01-02", "close": 0.084, "volume": 12000.0}, {"date": "2020-01-06", "close": 0.08, "volume": 29830.0}, {"date": "2020-01-07", "close": 0.077, "volume": 30000.0}, {"date": "2020-01-09", "close": 0.077, "volume": 11000.0}, {"date": "2020-01-10", "close": 0.076, "volume": 25000.0}, {"date": "2020-01-13", "close": 0.075, "volume": 558993.0}, {"date": "2020-01-14", "close": 0.08, "volume": 237850.0}, {"date": "2020-01-15", "close": 0.076, "volume": 20000.0}, {"date": "2020-01-17", "close": 0.075, "volume": 50000.0}, {"date": "2020-01-20", "close": 0.075, "volume": 30000.0}, {"date": "2020-01-21", "close": 0.077, "volume": 30437.0}, {"date": "2020-01-22", "close": 0.093, "volume": 75000.0}, {"date": "2020-01-23", "close": 0.1, "volume": 399020.0}, {"date": "2020-01-24", "close": 0.1, "volume": 9378.0}, {"date": "2020-01-29", "close": 0.093, "volume": 493979.0}, {"date": "2020-01-30", "close": 0.093, "volume": 26335.0}, {"date": "2020-01-31", "close": 0.095, "volume": 60046.0}, {"date": "2020-02-03", "close": 0.087, "volume": 200000.0}, {"date": "2020-02-04", "close": 0.082, "volume": 49000.0}, {"date": "2020-02-05", "close": 0.078, "volume": 67968.0}, {"date": "2020-02-06", "close": 0.08, "volume": 78629.0}, {"date": "2020-02-11", "close": 0.095, "volume": 258604.0}, {"date": "2020-02-12", "close": 0.09, "volume": 37400.0}, {"date": "2020-02-17", "close": 0.08, "volume": 326986.0}, {"date": "2020-02-20", "close": 0.08, "volume": 389588.0}, {"date": "2020-02-21", "close": 0.074, "volume": 10000.0}, {"date": "2020-02-25", "close": 0.075, "volume": 65000.0}, {"date": "2020-02-26", "close": 0.078, "volume": 292000.0}, {"date": "2020-02-27", "close": 0.071, "volume": 43671.0}, {"date": "2020-02-28", "close": 0.072, "volume": 34500.0}, {"date": "2020-03-02", "close": 0.083, "volume": 78236.0}, {"date": "2020-03-03", "close": 0.069, "volume": 193333.0}, {"date": "2020-03-04", "close": 0.068, "volume": 223480.0}, {"date": "2020-03-06", "close": 0.071, "volume": 40000.0}, {"date": "2020-03-09", "close": 0.07, "volume": 275000.0}, {"date": "2020-03-10", "close": 0.07, "volume": 50000.0}, {"date": "2020-03-11", "close": 0.068, "volume": 22000.0}, {"date": "2020-03-12", "close": 0.063, "volume": 54845.0}, {"date": "2020-03-13", "close": 0.055, "volume": 260000.0}, {"date": "2020-03-16", "close": 0.06, "volume": 313426.0}, {"date": "2020-03-18", "close": 0.06, "volume": 161666.0}, {"date": "2020-03-19", "close": 0.064, "volume": 646334.0}, {"date": "2020-03-23", "close": 0.06, "volume": 51670.0}, {"date": "2020-03-27", "close": 0.06, "volume": 220000.0}, {"date": "2020-03-30", "close": 0.06, "volume": 200000.0}, {"date": "2020-03-31", "close": 0.06, "volume": 100000.0}, {"date": "2020-04-01", "close": 0.056, "volume": 98082.0}, {"date": "2020-04-02", "close": 0.06, "volume": 208946.0}, {"date": "2020-04-03", "close": 0.05, "volume": 102584.0}, {"date": "2020-04-06", "close": 0.052, "volume": 77584.0}, {"date": "2020-04-15", "close": 0.059, "volume": 250000.0}, {"date": "2020-04-17", "close": 0.07, "volume": 31155.0}, {"date": "2020-04-21", "close": 0.067, "volume": 3500.0}, {"date": "2020-04-23", "close": 0.062, "volume": 20000.0}, {"date": "2020-05-04", "close": 0.069, "volume": 20500.0}, {"date": "2020-05-05", "close": 0.065, "volume": 17000.0}, {"date": "2020-05-12", "close": 0.065, "volume": 63390.0}, {"date": "2020-05-18", "close": 0.06, "volume": 155881.0}, {"date": "2020-05-19", "close": 0.064, "volume": 77891.0}, {"date": "2020-05-20", "close": 0.064, "volume": 80000.0}, {"date": "2020-05-21", "close": 0.066, "volume": 78610.0}, {"date": "2020-05-26", "close": 0.062, "volume": 29500.0}, {"date": "2020-06-01", "close": 0.063, "volume": 19999.0}, {"date": "2020-06-05", "close": 0.065, "volume": 108750.0}, {"date": "2020-06-11", "close": 0.069, "volume": 147154.0}, {"date": "2020-06-12", "close": 0.069, "volume": 40407.0}, {"date": "2020-06-15", "close": 0.069, "volume": 7000.0}, {"date": "2020-06-17", "close": 0.067, "volume": 50000.0}, {"date": "2020-06-18", "close": 0.06, "volume": 136866.0}, {"date": "2020-06-19", "close": 0.06, "volume": 36563.0}, {"date": "2020-06-22", "close": 0.06, "volume": 156355.0}, {"date": "2020-06-23", "close": 0.062, "volume": 25000.0}, {"date": "2020-06-24", "close": 0.063, "volume": 67295.0}, {"date": "2020-06-25", "close": 0.061, "volume": 55696.0}, {"date": "2020-06-26", "close": 0.06, "volume": 50000.0}, {"date": "2020-06-29", "close": 0.061, "volume": 66104.0}, {"date": "2020-06-30", "close": 0.061, "volume": 21000.0}, {"date": "2020-07-02", "close": 0.061, "volume": 3999.0}, {"date": "2020-07-06", "close": 0.067, "volume": 176551.0}, {"date": "2020-07-07", "close": 0.068, "volume": 100000.0}, {"date": "2020-07-14", "close": 0.064, "volume": 108000.0}, {"date": "2020-07-16", "close": 0.064, "volume": 37000.0}, {"date": "2020-07-20", "close": 0.062, "volume": 125000.0}, {"date": "2020-07-21", "close": 0.062, "volume": 109000.0}, {"date": "2020-07-22", "close": 0.065, "volume": 175000.0}, {"date": "2020-07-24", "close": 0.063, "volume": 34472.0}, {"date": "2020-07-27", "close": 0.065, "volume": 569300.0}, {"date": "2020-07-28", "close": 0.073, "volume": 73395.0}, {"date": "2020-07-30", "close": 0.079, "volume": 50566.0}, {"date": "2020-07-31", "close": 0.073, "volume": 5505.0}, {"date": "2020-08-04", "close": 0.079, "volume": 150000.0}, {"date": "2020-08-05", "close": 0.105, "volume": 423604.0}, {"date": "2020-08-06", "close": 0.105, "volume": 10752.0}, {"date": "2020-08-07", "close": 0.1, "volume": 160.0}, {"date": "2020-08-10", "close": 0.1, "volume": 30107.0}, {"date": "2020-08-11", "close": 0.09, "volume": 59196.0}, {"date": "2020-08-12", "close": 0.09, "volume": 109637.0}, {"date": "2020-08-18", "close": 0.11, "volume": 66205.0}, {"date": "2020-08-19", "close": 0.115, "volume": 320050.0}, {"date": "2020-08-20", "close": 0.105, "volume": 588327.0}, {"date": "2020-08-21", "close": 0.105, "volume": 200000.0}, {"date": "2020-08-24", "close": 0.098, "volume": 325370.0}, {"date": "2020-08-25", "close": 0.1, "volume": 124609.0}, {"date": "2020-08-26", "close": 0.105, "volume": 35684.0}, {"date": "2020-08-27", "close": 0.13, "volume": 789212.0}, {"date": "2020-08-28", "close": 0.13, "volume": 335296.0}, {"date": "2020-08-31", "close": 0.125, "volume": 280000.0}, {"date": "2020-09-01", "close": 0.115, "volume": 145206.0}, {"date": "2020-09-02", "close": 0.135, "volume": 412495.0}, {"date": "2020-09-03", "close": 0.125, "volume": 149250.0}, {"date": "2020-09-04", "close": 0.115, "volume": 259575.0}, {"date": "2020-09-07", "close": 0.125, "volume": 90040.0}, {"date": "2020-09-08", "close": 0.13, "volume": 25875.0}, {"date": "2020-09-09", "close": 0.125, "volume": 85000.0}, {"date": "2020-09-10", "close": 0.135, "volume": 668116.0}, {"date": "2020-09-11", "close": 0.14, "volume": 462958.0}, {"date": "2020-09-14", "close": 0.13, "volume": 231103.0}, {"date": "2020-09-15", "close": 0.135, "volume": 427794.0}, {"date": "2020-09-17", "close": 0.135, "volume": 5862.0}, {"date": "2020-09-18", "close": 0.13, "volume": 56000.0}, {"date": "2020-09-21", "close": 0.11, "volume": 404900.0}, {"date": "2020-09-23", "close": 0.115, "volume": 70000.0}, {"date": "2020-09-24", "close": 0.1, "volume": 193726.0}, {"date": "2020-09-25", "close": 0.105, "volume": 210591.0}, {"date": "2020-09-28", "close": 0.105, "volume": 135000.0}, {"date": "2020-09-29", "close": 0.1, "volume": 50000.0}, {"date": "2020-09-30", "close": 0.1, "volume": 144160.0}, {"date": "2020-10-01", "close": 0.1, "volume": 50000.0}, {"date": "2020-10-02", "close": 0.098, "volume": 50713.0}, {"date": "2020-10-07", "close": 0.11, "volume": 487848.0}, {"date": "2020-10-08", "close": 0.1, "volume": 104230.0}, {"date": "2020-10-09", "close": 0.105, "volume": 130000.0}, {"date": "2020-10-12", "close": 0.11, "volume": 7500.0}, {"date": "2020-10-13", "close": 0.105, "volume": 33900.0}, {"date": "2020-10-14", "close": 0.1, "volume": 58770.0}, {"date": "2020-10-20", "close": 0.091, "volume": 12200.0}, {"date": "2020-10-22", "close": 0.087, "volume": 600635.0}, {"date": "2020-10-23", "close": 0.098, "volume": 10000.0}, {"date": "2020-10-27", "close": 0.1, "volume": 10000.0}, {"date": "2020-10-28", "close": 0.1, "volume": 50000.0}, {"date": "2020-10-29", "close": 0.1, "volume": 10000.0}, {"date": "2020-11-03", "close": 0.1, "volume": 53719.0}, {"date": "2020-11-04", "close": 0.09, "volume": 630333.0}, {"date": "2020-11-06", "close": 0.1, "volume": 280948.0}, {"date": "2020-11-09", "close": 0.1, "volume": 404027.0}, {"date": "2020-11-10", "close": 0.087, "volume": 7500.0}, {"date": "2020-11-12", "close": 0.087, "volume": 530696.0}, {"date": "2020-11-13", "close": 0.099, "volume": 36266.0}, {"date": "2020-11-18", "close": 0.088, "volume": 40000.0}, {"date": "2020-11-19", "close": 0.088, "volume": 414433.0}, {"date": "2020-11-23", "close": 0.087, "volume": 55000.0}, {"date": "2020-11-24", "close": 0.078, "volume": 127117.0}, {"date": "2020-11-25", "close": 0.085, "volume": 8300.0}, {"date": "2020-11-26", "close": 0.08, "volume": 71070.0}, {"date": "2020-11-30", "close": 0.08, "volume": 163515.0}, {"date": "2020-12-01", "close": 0.08, "volume": 514039.0}, {"date": "2020-12-02", "close": 0.08, "volume": 233313.0}, {"date": "2020-12-03", "close": 0.08, "volume": 20281.0}, {"date": "2020-12-04", "close": 0.08, "volume": 419635.0}, {"date": "2020-12-07", "close": 0.082, "volume": 808612.0}, {"date": "2020-12-08", "close": 0.08, "volume": 960000.0}, {"date": "2020-12-09", "close": 0.08, "volume": 12300.0}, {"date": "2020-12-14", "close": 0.08, "volume": 405714.0}, {"date": "2020-12-15", "close": 0.081, "volume": 8750.0}, {"date": "2020-12-16", "close": 0.088, "volume": 346782.0}, {"date": "2020-12-18", "close": 0.096, "volume": 325000.0}, {"date": "2020-12-21", "close": 0.1, "volume": 399071.0}, {"date": "2020-12-22", "close": 0.1, "volume": 197300.0}, {"date": "2020-12-24", "close": 0.11, "volume": 121766.0}, {"date": "2020-12-29", "close": 0.115, "volume": 145865.0}, {"date": "2020-12-30", "close": 0.12, "volume": 467757.0}, {"date": "2020-12-31", "close": 0.13, "volume": 374827.0}, {"date": "2021-01-04", "close": 0.135, "volume": 637215.0}, {"date": "2021-01-05", "close": 0.125, "volume": 301163.0}, {"date": "2021-01-06", "close": 0.12, "volume": 119846.0}, {"date": "2021-01-08", "close": 0.1, "volume": 284842.0}, {"date": "2021-01-11", "close": 0.095, "volume": 385391.0}, {"date": "2021-01-12", "close": 0.097, "volume": 162000.0}, {"date": "2021-01-13", "close": 0.1, "volume": 6430.0}, {"date": "2021-01-14", "close": 0.1, "volume": 23950.0}, {"date": "2021-01-15", "close": 0.11, "volume": 291268.0}, {"date": "2021-01-18", "close": 0.098, "volume": 362858.0}, {"date": "2021-01-19", "close": 0.098, "volume": 11874.0}, {"date": "2021-01-20", "close": 0.1, "volume": 170558.0}, {"date": "2021-01-22", "close": 0.1, "volume": 46400.0}, {"date": "2021-01-25", "close": 0.105, "volume": 29025.0}, {"date": "2021-01-27", "close": 0.096, "volume": 1059511.0}, {"date": "2021-01-28", "close": 0.094, "volume": 346284.0}, {"date": "2021-01-29", "close": 0.092, "volume": 377454.0}, {"date": "2021-02-01", "close": 0.095, "volume": 271226.0}, {"date": "2021-02-02", "close": 0.093, "volume": 149468.0}, {"date": "2021-02-03", "close": 0.09, "volume": 267205.0}, {"date": "2021-02-04", "close": 0.086, "volume": 60666.0}, {"date": "2021-02-05", "close": 0.09, "volume": 22059.0}, {"date": "2021-02-09", "close": 0.089, "volume": 12735.0}, {"date": "2021-02-10", "close": 0.086, "volume": 310000.0}, {"date": "2021-02-11", "close": 0.089, "volume": 79142.0}, {"date": "2021-02-12", "close": 0.089, "volume": 52221.0}, {"date": "2021-02-15", "close": 0.085, "volume": 222035.0}, {"date": "2021-02-16", "close": 0.09, "volume": 55467.0}, {"date": "2021-02-17", "close": 0.09, "volume": 5867.0}, {"date": "2021-02-19", "close": 0.085, "volume": 5000.0}, {"date": "2021-02-22", "close": 0.086, "volume": 153327.0}, {"date": "2021-02-23", "close": 0.085, "volume": 24650.0}, {"date": "2021-02-24", "close": 0.081, "volume": 166311.0}, {"date": "2021-02-25", "close": 0.08, "volume": 102000.0}, {"date": "2021-02-26", "close": 0.08, "volume": 2629.0}, {"date": "2021-03-01", "close": 0.08, "volume": 392833.0}, {"date": "2021-03-03", "close": 0.086, "volume": 25337.0}, {"date": "2021-03-04", "close": 0.083, "volume": 177138.0}, {"date": "2021-03-18", "close": 0.078, "volume": 253464.0}, {"date": "2021-03-22", "close": 0.074, "volume": 30166.0}, {"date": "2021-03-23", "close": 0.075, "volume": 239166.0}, {"date": "2021-03-24", "close": 0.075, "volume": 834.0}, {"date": "2021-03-25", "close": 0.072, "volume": 4900.0}, {"date": "2021-03-26", "close": 0.077, "volume": 711632.0}, {"date": "2021-03-29", "close": 0.077, "volume": 724046.0}, {"date": "2021-03-30", "close": 0.077, "volume": 565513.0}, {"date": "2021-04-06", "close": 0.072, "volume": 265000.0}, {"date": "2021-04-07", "close": 0.072, "volume": 27892.0}, {"date": "2021-04-09", "close": 0.072, "volume": 3510.0}, {"date": "2021-04-13", "close": 0.072, "volume": 14500.0}, {"date": "2021-04-15", "close": 0.073, "volume": 421019.0}, {"date": "2021-04-16", "close": 0.075, "volume": 236680.0}, {"date": "2021-04-19", "close": 0.07, "volume": 665812.0}, {"date": "2021-04-20", "close": 0.071, "volume": 133921.0}, {"date": "2021-04-21", "close": 0.069, "volume": 158444.0}, {"date": "2021-04-22", "close": 0.066, "volume": 39324.0}, {"date": "2021-04-23", "close": 0.067, "volume": 100000.0}, {"date": "2021-04-26", "close": 0.079, "volume": 272488.0}, {"date": "2021-04-27", "close": 0.078, "volume": 26000.0}, {"date": "2021-04-28", "close": 0.079, "volume": 1265.0}, {"date": "2021-04-30", "close": 0.072, "volume": 21133.0}, {"date": "2021-05-04", "close": 0.07, "volume": 225933.0}, {"date": "2021-05-05", "close": 0.072, "volume": 62333.0}, {"date": "2021-05-07", "close": 0.084, "volume": 550270.0}, {"date": "2021-05-10", "close": 0.099, "volume": 1455165.0}, {"date": "2021-05-11", "close": 0.115, "volume": 978901.0}, {"date": "2021-05-12", "close": 0.1, "volume": 249330.0}, {"date": "2021-05-14", "close": 0.095, "volume": 387287.0}, {"date": "2021-05-17", "close": 0.09, "volume": 138747.0}, {"date": "2021-05-18", "close": 0.09, "volume": 181942.0}, {"date": "2021-05-19", "close": 0.085, "volume": 310882.0}, {"date": "2021-05-20", "close": 0.085, "volume": 50500.0}, {"date": "2021-05-21", "close": 0.085, "volume": 512666.0}, {"date": "2021-05-24", "close": 0.085, "volume": 216600.0}, {"date": "2021-05-26", "close": 0.085, "volume": 133400.0}, {"date": "2021-05-27", "close": 0.085, "volume": 246393.0}, {"date": "2021-05-28", "close": 0.085, "volume": 200000.0}, {"date": "2021-05-31", "close": 0.085, "volume": 170398.0}, {"date": "2021-06-02", "close": 0.09, "volume": 226179.0}, {"date": "2021-06-03", "close": 0.085, "volume": 136821.0}, {"date": "2021-06-04", "close": 0.075, "volume": 398208.0}, {"date": "2021-06-07", "close": 0.074, "volume": 62500.0}, {"date": "2021-06-08", "close": 0.08, "volume": 278942.0}, {"date": "2021-06-09", "close": 0.074, "volume": 62500.0}, {"date": "2021-06-10", "close": 0.07, "volume": 479955.0}, {"date": "2021-06-11", "close": 0.071, "volume": 100000.0}, {"date": "2021-06-15", "close": 0.073, "volume": 65384.0}, {"date": "2021-06-16", "close": 0.075, "volume": 297326.0}, {"date": "2021-06-17", "close": 0.075, "volume": 219824.0}, {"date": "2021-06-21", "close": 0.072, "volume": 25001.0}, {"date": "2021-06-22", "close": 0.072, "volume": 329072.0}, {"date": "2021-06-23", "close": 0.072, "volume": 40436.0}, {"date": "2021-06-24", "close": 0.07, "volume": 224576.0}, {"date": "2021-06-25", "close": 0.072, "volume": 286836.0}, {"date": "2021-06-28", "close": 0.074, "volume": 1116.0}, {"date": "2021-06-30", "close": 0.08, "volume": 1166666.0}, {"date": "2021-07-01", "close": 0.091, "volume": 202307.0}, {"date": "2021-07-02", "close": 0.09, "volume": 93488.0}, {"date": "2021-07-05", "close": 0.085, "volume": 36000.0}, {"date": "2021-07-06", "close": 0.09, "volume": 59208.0}, {"date": "2021-07-08", "close": 0.088, "volume": 1124000.0}, {"date": "2021-07-09", "close": 0.085, "volume": 76000.0}, {"date": "2021-07-15", "close": 0.072, "volume": 513652.0}, {"date": "2021-07-16", "close": 0.073, "volume": 328913.0}, {"date": "2021-07-19", "close": 0.075, "volume": 54617.0}, {"date": "2021-07-23", "close": 0.069, "volume": 229564.0}, {"date": "2021-07-27", "close": 0.073, "volume": 329664.0}, {"date": "2021-07-28", "close": 0.075, "volume": 540000.0}, {"date": "2021-07-29", "close": 0.077, "volume": 333689.0}, {"date": "2021-07-30", "close": 0.075, "volume": 414199.0}, {"date": "2021-08-02", "close": 0.08, "volume": 35000.0}, {"date": "2021-08-03", "close": 0.08, "volume": 100000.0}, {"date": "2021-08-04", "close": 0.078, "volume": 452215.0}, {"date": "2021-08-05", "close": 0.08, "volume": 130000.0}, {"date": "2021-08-06", "close": 0.075, "volume": 180000.0}, {"date": "2021-08-09", "close": 0.07, "volume": 59158.0}, {"date": "2021-08-10", "close": 0.068, "volume": 250000.0}, {"date": "2021-08-11", "close": 0.068, "volume": 50000.0}, {"date": "2021-08-12", "close": 0.07, "volume": 20580.0}, {"date": "2021-08-13", "close": 0.074, "volume": 32000.0}, {"date": "2021-08-17", "close": 0.068, "volume": 273100.0}, {"date": "2021-08-19", "close": 0.07, "volume": 25900.0}, {"date": "2021-08-20", "close": 0.07, "volume": 43310.0}, {"date": "2021-08-23", "close": 0.066, "volume": 580700.0}, {"date": "2021-08-24", "close": 0.061, "volume": 200000.0}, {"date": "2021-08-25", "close": 0.061, "volume": 316700.0}, {"date": "2021-08-26", "close": 0.063, "volume": 181706.0}, {"date": "2021-08-27", "close": 0.063, "volume": 76804.0}, {"date": "2021-08-30", "close": 0.066, "volume": 32944.0}, {"date": "2021-09-01", "close": 0.061, "volume": 57595.0}, {"date": "2021-09-02", "close": 0.066, "volume": 26004.0}, {"date": "2021-09-03", "close": 0.066, "volume": 122971.0}, {"date": "2021-09-08", "close": 0.064, "volume": 10000.0}, {"date": "2021-09-09", "close": 0.064, "volume": 3000.0}, {"date": "2021-09-10", "close": 0.06, "volume": 277322.0}, {"date": "2021-09-13", "close": 0.06, "volume": 134720.0}, {"date": "2021-09-14", "close": 0.06, "volume": 50000.0}, {"date": "2021-09-15", "close": 0.059, "volume": 200000.0}, {"date": "2021-09-20", "close": 0.052, "volume": 242640.0}, {"date": "2021-09-21", "close": 0.06, "volume": 116880.0}, {"date": "2021-09-22", "close": 0.06, "volume": 41000.0}, {"date": "2021-09-24", "close": 0.06, "volume": 83333.0}, {"date": "2021-09-27", "close": 0.054, "volume": 6307.0}, {"date": "2021-09-28", "close": 0.06, "volume": 14327.0}, {"date": "2021-09-30", "close": 0.06, "volume": 150000.0}, {"date": "2021-10-01", "close": 0.06, "volume": 60000.0}, {"date": "2021-10-04", "close": 0.06, "volume": 155793.0}, {"date": "2021-10-05", "close": 0.056, "volume": 4207.0}, {"date": "2021-10-06", "close": 0.055, "volume": 8640.0}, {"date": "2021-10-11", "close": 0.056, "volume": 25000.0}, {"date": "2021-10-12", "close": 0.056, "volume": 72737.0}, {"date": "2021-10-13", "close": 0.057, "volume": 4.0}, {"date": "2021-10-14", "close": 0.057, "volume": 2450.0}, {"date": "2021-10-15", "close": 0.057, "volume": 48480.0}, {"date": "2021-10-18", "close": 0.058, "volume": 100000.0}, {"date": "2021-10-19", "close": 0.065, "volume": 435385.0}, {"date": "2021-10-21", "close": 0.062, "volume": 23639.0}, {"date": "2021-10-26", "close": 0.06, "volume": 288638.0}, {"date": "2021-10-27", "close": 0.06, "volume": 358.0}, {"date": "2021-10-28", "close": 0.06, "volume": 165000.0}, {"date": "2021-11-04", "close": 0.061, "volume": 120049.0}, {"date": "2021-11-05", "close": 0.07, "volume": 788323.0}, {"date": "2021-11-08", "close": 0.0715, "volume": 134626.0}, {"date": "2021-11-09", "close": 0.07, "volume": 42421.0}, {"date": "2021-11-10", "close": 0.063, "volume": 229259.0}, {"date": "2021-11-11", "close": 0.06, "volume": 299855.0}, {"date": "2021-11-12", "close": 0.075, "volume": 563526.0}, {"date": "2021-11-15", "close": 0.073, "volume": 197271.0}, {"date": "2021-11-18", "close": 0.061, "volume": 1299396.0}, {"date": "2021-11-19", "close": 0.068, "volume": 251740.0}, {"date": "2021-11-22", "close": 0.067, "volume": 238890.0}, {"date": "2021-11-23", "close": 0.065, "volume": 99840.0}, {"date": "2021-11-24", "close": 0.064, "volume": 10509.0}, {"date": "2021-11-25", "close": 0.057, "volume": 172288.0}, {"date": "2021-11-26", "close": 0.062, "volume": 50000.0}, {"date": "2021-11-30", "close": 0.06, "volume": 50000.0}, {"date": "2021-12-01", "close": 0.068, "volume": 185664.0}, {"date": "2021-12-02", "close": 0.059, "volume": 20000.0}, {"date": "2021-12-03", "close": 0.065, "volume": 479644.0}, {"date": "2021-12-06", "close": 0.058, "volume": 275000.0}, {"date": "2021-12-07", "close": 0.058, "volume": 50000.0}, {"date": "2021-12-08", "close": 0.07, "volume": 490888.0}, {"date": "2021-12-09", "close": 0.066, "volume": 119909.0}, {"date": "2021-12-10", "close": 0.064, "volume": 39057.0}, {"date": "2021-12-13", "close": 0.064, "volume": 5943.0}, {"date": "2021-12-15", "close": 0.065, "volume": 35169.0}, {"date": "2021-12-16", "close": 0.061, "volume": 137772.0}, {"date": "2021-12-17", "close": 0.06, "volume": 500000.0}, {"date": "2021-12-21", "close": 0.06, "volume": 15419.0}, {"date": "2021-12-23", "close": 0.06, "volume": 500000.0}, {"date": "2021-12-24", "close": 0.06, "volume": 1000.0}, {"date": "2021-12-30", "close": 0.06, "volume": 1403.0}, {"date": "2022-01-04", "close": 0.06, "volume": 119485.0}, {"date": "2022-01-05", "close": 0.063, "volume": 115000.0}, {"date": "2022-01-06", "close": 0.056, "volume": 291148.0}, {"date": "2022-01-07", "close": 0.059, "volume": 41476.0}, {"date": "2022-01-10", "close": 0.06, "volume": 34545.0}, {"date": "2022-01-11", "close": 0.06, "volume": 59863.0}, {"date": "2022-01-13", "close": 0.06, "volume": 22222.0}, {"date": "2022-01-14", "close": 0.065, "volume": 161963.0}, {"date": "2022-01-17", "close": 0.064, "volume": 89121.0}, {"date": "2022-01-18", "close": 0.065, "volume": 534667.0}, {"date": "2022-01-19", "close": 0.065, "volume": 4593.0}, {"date": "2022-01-20", "close": 0.06, "volume": 240929.0}, {"date": "2022-01-21", "close": 0.06, "volume": 294336.0}, {"date": "2022-01-24", "close": 0.06, "volume": 5352.0}, {"date": "2022-01-25", "close": 0.064, "volume": 1051300.0}, {"date": "2022-01-27", "close": 0.06, "volume": 187449.0}, {"date": "2022-01-28", "close": 0.062, "volume": 694491.0}, {"date": "2022-01-31", "close": 0.057, "volume": 42246.0}, {"date": "2022-02-01", "close": 0.06, "volume": 30486.0}, {"date": "2022-02-02", "close": 0.06, "volume": 83286.0}, {"date": "2022-02-03", "close": 0.058, "volume": 152385.0}, {"date": "2022-02-04", "close": 0.058, "volume": 142141.0}, {"date": "2022-02-09", "close": 0.058, "volume": 154225.0}, {"date": "2022-02-10", "close": 0.058, "volume": 80000.0}, {"date": "2022-02-11", "close": 0.058, "volume": 80000.0}, {"date": "2022-02-14", "close": 0.058, "volume": 20000.0}, {"date": "2022-02-16", "close": 0.058, "volume": 20000.0}, {"date": "2022-02-17", "close": 0.058, "volume": 10406.0}, {"date": "2022-02-21", "close": 0.063, "volume": 79106.0}, {"date": "2022-02-23", "close": 0.058, "volume": 267857.0}, {"date": "2022-02-24", "close": 0.058, "volume": 131826.0}, {"date": "2022-02-25", "close": 0.062, "volume": 17000.0}, {"date": "2022-02-28", "close": 0.061, "volume": 36002.0}, {"date": "2022-03-01", "close": 0.061, "volume": 17.0}, {"date": "2022-03-03", "close": 0.08, "volume": 2224162.0}, {"date": "2022-03-04", "close": 0.077, "volume": 236387.0}, {"date": "2022-03-07", "close": 0.072, "volume": 24647.0}, {"date": "2022-03-08", "close": 0.068, "volume": 72600.0}, {"date": "2022-03-09", "close": 0.069, "volume": 51651.0}, {"date": "2022-03-10", "close": 0.07, "volume": 936588.0}, {"date": "2022-03-11", "close": 0.071, "volume": 77198.0}, {"date": "2022-03-14", "close": 0.072, "volume": 3000.0}, {"date": "2022-03-15", "close": 0.068, "volume": 194483.0}, {"date": "2022-03-21", "close": 0.067, "volume": 512340.0}, {"date": "2022-03-22", "close": 0.069, "volume": 187089.0}, {"date": "2022-03-23", "close": 0.069, "volume": 250000.0}, {"date": "2022-03-28", "close": 0.069, "volume": 100000.0}, {"date": "2022-03-29", "close": 0.07, "volume": 234110.0}, {"date": "2022-03-30", "close": 0.07, "volume": 64285.0}, {"date": "2022-03-31", "close": 0.07, "volume": 4538.0}, {"date": "2022-04-01", "close": 0.066, "volume": 100000.0}, {"date": "2022-04-04", "close": 0.064, "volume": 299288.0}, {"date": "2022-04-05", "close": 0.065, "volume": 308000.0}, {"date": "2022-04-06", "close": 0.079, "volume": 781324.0}, {"date": "2022-04-07", "close": 0.082, "volume": 584485.0}, {"date": "2022-04-08", "close": 0.08, "volume": 260960.0}, {"date": "2022-04-11", "close": 0.078, "volume": 12820.0}, {"date": "2022-04-13", "close": 0.079, "volume": 108585.0}, {"date": "2022-04-14", "close": 0.079, "volume": 1000.0}, {"date": "2022-04-19", "close": 0.079, "volume": 96424.0}, {"date": "2022-04-21", "close": 0.074, "volume": 15111.0}, {"date": "2022-04-22", "close": 0.076, "volume": 109000.0}, {"date": "2022-04-26", "close": 0.074, "volume": 57608.0}, {"date": "2022-04-27", "close": 0.074, "volume": 5567.0}, {"date": "2022-04-28", "close": 0.068, "volume": 206275.0}, {"date": "2022-04-29", "close": 0.072, "volume": 69884.0}, {"date": "2022-05-02", "close": 0.068, "volume": 18548.0}, {"date": "2022-05-03", "close": 0.064, "volume": 319604.0}, {"date": "2022-05-04", "close": 0.065, "volume": 164503.0}, {"date": "2022-05-05", "close": 0.062, "volume": 76538.0}, {"date": "2022-05-06", "close": 0.07, "volume": 423544.0}, {"date": "2022-05-10", "close": 0.069, "volume": 34431.0}, {"date": "2022-05-19", "close": 0.062, "volume": 100642.0}, {"date": "2022-05-20", "close": 0.066, "volume": 210083.0}, {"date": "2022-05-23", "close": 0.0645, "volume": 77421.0}, {"date": "2022-05-25", "close": 0.058, "volume": 200314.0}, {"date": "2022-05-26", "close": 0.063, "volume": 67106.0}, {"date": "2022-05-30", "close": 0.063, "volume": 71394.0}, {"date": "2022-06-01", "close": 0.063, "volume": 17566.0}, {"date": "2022-06-02", "close": 0.065, "volume": 500.0}, {"date": "2022-06-03", "close": 0.063, "volume": 1642.0}, {"date": "2022-06-06", "close": 0.06, "volume": 61868.0}, {"date": "2022-06-07", "close": 0.061, "volume": 2000.0}, {"date": "2022-06-09", "close": 0.064, "volume": 500.0}, {"date": "2022-06-14", "close": 0.055, "volume": 124527.0}, {"date": "2022-06-15", "close": 0.057, "volume": 5000.0}, {"date": "2022-06-16", "close": 0.056, "volume": 23084.0}, {"date": "2022-06-21", "close": 0.056, "volume": 131202.0}, {"date": "2022-06-23", "close": 0.057, "volume": 10000.0}, {"date": "2022-06-28", "close": 0.044, "volume": 746478.0}, {"date": "2022-06-29", "close": 0.04, "volume": 528430.0}, {"date": "2022-06-30", "close": 0.04, "volume": 201500.0}, {"date": "2022-07-01", "close": 0.039, "volume": 330468.0}, {"date": "2022-07-07", "close": 0.038, "volume": 153576.0}, {"date": "2022-07-11", "close": 0.038, "volume": 85000.0}, {"date": "2022-07-12", "close": 0.043, "volume": 500.0}, {"date": "2022-07-13", "close": 0.045, "volume": 164313.0}, {"date": "2022-07-14", "close": 0.046, "volume": 236170.0}, {"date": "2022-07-15", "close": 0.04, "volume": 29177.0}, {"date": "2022-07-21", "close": 0.05, "volume": 95462.0}, {"date": "2022-07-25", "close": 0.045, "volume": 37202.0}, {"date": "2022-07-27", "close": 0.045, "volume": 8152.0}, {"date": "2022-07-28", "close": 0.05, "volume": 225020.0}, {"date": "2022-07-29", "close": 0.046, "volume": 26000.0}, {"date": "2022-08-01", "close": 0.06, "volume": 244160.0}, {"date": "2022-08-02", "close": 0.054, "volume": 34903.0}, {"date": "2022-08-08", "close": 0.054, "volume": 216.0}, {"date": "2022-08-10", "close": 0.052, "volume": 50000.0}, {"date": "2022-08-12", "close": 0.052, "volume": 227179.0}, {"date": "2022-08-15", "close": 0.051, "volume": 97000.0}, {"date": "2022-08-16", "close": 0.05, "volume": 173572.0}, {"date": "2022-08-18", "close": 0.05, "volume": 100000.0}, {"date": "2022-08-22", "close": 0.05, "volume": 68498.0}, {"date": "2022-08-25", "close": 0.055, "volume": 70600.0}, {"date": "2022-08-30", "close": 0.048, "volume": 93720.0}, {"date": "2022-09-01", "close": 0.04, "volume": 199634.0}, {"date": "2022-09-05", "close": 0.04, "volume": 182780.0}, {"date": "2022-09-06", "close": 0.042, "volume": 79000.0}, {"date": "2022-09-07", "close": 0.04, "volume": 81563.0}, {"date": "2022-09-19", "close": 0.038, "volume": 54347.0}, {"date": "2022-09-26", "close": 0.041, "volume": 88180.0}, {"date": "2022-09-27", "close": 0.037, "volume": 50000.0}, {"date": "2022-09-29", "close": 0.037, "volume": 933.0}, {"date": "2022-10-04", "close": 0.037, "volume": 1583.0}, {"date": "2022-10-06", "close": 0.035, "volume": 233334.0}, {"date": "2022-10-19", "close": 0.04, "volume": 50000.0}, {"date": "2022-10-21", "close": 0.04, "volume": 3333.0}, {"date": "2022-10-24", "close": 0.04, "volume": 32484.0}, {"date": "2022-10-27", "close": 0.036, "volume": 10000.0}, {"date": "2022-10-28", "close": 0.037, "volume": 17777.0}, {"date": "2022-10-31", "close": 0.04, "volume": 90839.0}, {"date": "2022-11-08", "close": 0.036, "volume": 20011.0}, {"date": "2022-11-16", "close": 0.036, "volume": 140500.0}, {"date": "2022-11-28", "close": 0.04, "volume": 105224.0}, {"date": "2022-11-29", "close": 0.04, "volume": 82299.0}, {"date": "2022-12-01", "close": 0.04, "volume": 10000.0}, {"date": "2022-12-06", "close": 0.04, "volume": 140.0}, {"date": "2022-12-07", "close": 0.0495, "volume": 259003.0}, {"date": "2022-12-08", "close": 0.05, "volume": 66200.0}, {"date": "2022-12-09", "close": 0.05, "volume": 25000.0}, {"date": "2022-12-14", "close": 0.05, "volume": 149840.0}, {"date": "2022-12-16", "close": 0.041, "volume": 333.0}, {"date": "2022-12-20", "close": 0.043, "volume": 109367.0}, {"date": "2022-12-21", "close": 0.041, "volume": 95173.0}, {"date": "2022-12-28", "close": 0.041, "volume": 281536.0}, {"date": "2022-12-29", "close": 0.041, "volume": 189045.0}, {"date": "2023-01-03", "close": 0.044, "volume": 62000.0}, {"date": "2023-01-04", "close": 0.044, "volume": 62525.0}, {"date": "2023-01-11", "close": 0.039, "volume": 200007.0}, {"date": "2023-01-13", "close": 0.039, "volume": 38346.0}, {"date": "2023-01-18", "close": 0.04, "volume": 113776.0}, {"date": "2023-01-23", "close": 0.04, "volume": 2500.0}, {"date": "2023-01-24", "close": 0.039, "volume": 8125.0}, {"date": "2023-01-27", "close": 0.04, "volume": 129344.0}, {"date": "2023-02-07", "close": 0.038, "volume": 20000.0}, {"date": "2023-02-09", "close": 0.036, "volume": 20000.0}, {"date": "2023-02-10", "close": 0.035, "volume": 84718.0}, {"date": "2023-02-15", "close": 0.04, "volume": 169853.0}, {"date": "2023-02-16", "close": 0.037, "volume": 121796.0}, {"date": "2023-02-17", "close": 0.04, "volume": 26851.0}, {"date": "2023-02-20", "close": 0.039, "volume": 19060.0}, {"date": "2023-02-23", "close": 0.038, "volume": 62001.0}, {"date": "2023-02-24", "close": 0.036, "volume": 15000.0}, {"date": "2023-02-27", "close": 0.038, "volume": 500000.0}, {"date": "2023-03-10", "close": 0.041, "volume": 7800.0}, {"date": "2023-03-15", "close": 0.041, "volume": 1398937.0}, {"date": "2023-03-16", "close": 0.041, "volume": 150000.0}, {"date": "2023-03-17", "close": 0.038, "volume": 150000.0}, {"date": "2023-03-20", "close": 0.042, "volume": 66998.0}, {"date": "2023-03-21", "close": 0.042, "volume": 863113.0}, {"date": "2023-03-22", "close": 0.042, "volume": 138715.0}, {"date": "2023-03-23", "close": 0.039, "volume": 51820.0}, {"date": "2023-03-24", "close": 0.036, "volume": 406549.0}, {"date": "2023-03-30", "close": 0.038, "volume": 25000.0}, {"date": "2023-04-13", "close": 0.036, "volume": 17044.0}, {"date": "2023-04-18", "close": 0.036, "volume": 48639.0}, {"date": "2023-04-20", "close": 0.045, "volume": 231385.0}, {"date": "2023-04-21", "close": 0.045, "volume": 250.0}, {"date": "2023-04-24", "close": 0.037, "volume": 128949.0}, {"date": "2023-05-04", "close": 0.037, "volume": 50000.0}, {"date": "2023-05-09", "close": 0.038, "volume": 25000.0}, {"date": "2023-05-11", "close": 0.038, "volume": 147842.0}, {"date": "2023-05-12", "close": 0.041, "volume": 125250.0}, {"date": "2023-05-15", "close": 0.045, "volume": 184500.0}, {"date": "2023-05-16", "close": 0.049, "volume": 728999.0}, {"date": "2023-05-17", "close": 0.045, "volume": 560000.0}, {"date": "2023-05-19", "close": 0.045, "volume": 50000.0}, {"date": "2023-05-23", "close": 0.038, "volume": 96000.0}, {"date": "2023-05-24", "close": 0.043, "volume": 150000.0}, {"date": "2023-05-25", "close": 0.041, "volume": 7175.0}, {"date": "2023-05-26", "close": 0.042, "volume": 100457.0}, {"date": "2023-05-29", "close": 0.045, "volume": 36167.0}, {"date": "2023-05-30", "close": 0.046, "volume": 1820149.0}, {"date": "2023-05-31", "close": 0.04, "volume": 544842.0}, {"date": "2023-06-02", "close": 0.042, "volume": 1387821.0}, {"date": "2023-06-05", "close": 0.042, "volume": 78769.0}, {"date": "2023-06-06", "close": 0.04, "volume": 325000.0}, {"date": "2023-06-08", "close": 0.04, "volume": 24625.0}, {"date": "2023-06-13", "close": 0.036, "volume": 65000.0}, {"date": "2023-06-14", "close": 0.038, "volume": 387488.0}, {"date": "2023-06-15", "close": 0.037, "volume": 455255.0}, {"date": "2023-06-16", "close": 0.036, "volume": 311982.0}, {"date": "2023-06-19", "close": 0.035, "volume": 28333.0}, {"date": "2023-06-20", "close": 0.036, "volume": 742410.0}, {"date": "2023-06-26", "close": 0.035, "volume": 312000.0}, {"date": "2023-07-03", "close": 0.036, "volume": 350000.0}, {"date": "2023-07-05", "close": 0.028, "volume": 200000.0}, {"date": "2023-07-06", "close": 0.03, "volume": 14.0}, {"date": "2023-07-11", "close": 0.03, "volume": 10000.0}, {"date": "2023-07-12", "close": 0.03, "volume": 98290.0}, {"date": "2023-07-13", "close": 0.033, "volume": 350000.0}, {"date": "2023-07-14", "close": 0.035, "volume": 417781.0}, {"date": "2023-07-17", "close": 0.038, "volume": 189211.0}, {"date": "2023-07-18", "close": 0.038, "volume": 180000.0}, {"date": "2023-07-19", "close": 0.038, "volume": 61999.0}, {"date": "2023-07-21", "close": 0.038, "volume": 39166.0}, {"date": "2023-07-26", "close": 0.035, "volume": 269444.0}, {"date": "2023-07-27", "close": 0.035, "volume": 76390.0}, {"date": "2023-08-01", "close": 0.039, "volume": 1500.0}, {"date": "2023-08-09", "close": 0.032, "volume": 426207.0}, {"date": "2023-08-10", "close": 0.032, "volume": 274792.0}, {"date": "2023-08-15", "close": 0.036, "volume": 6462.0}, {"date": "2023-08-16", "close": 0.032, "volume": 3000.0}, {"date": "2023-08-24", "close": 0.031, "volume": 125000.0}, {"date": "2023-08-29", "close": 0.03, "volume": 90190.0}, {"date": "2023-09-01", "close": 0.029, "volume": 100000.0}, {"date": "2023-09-05", "close": 0.027, "volume": 50000.0}, {"date": "2023-09-07", "close": 0.028, "volume": 236826.0}, {"date": "2023-09-08", "close": 0.034, "volume": 198569.0}, {"date": "2023-09-27", "close": 0.034, "volume": 83411.0}, {"date": "2023-10-09", "close": 0.029, "volume": 110161.0}, {"date": "2023-10-11", "close": 0.034, "volume": 16764.0}, {"date": "2023-10-19", "close": 0.029, "volume": 25000.0}, {"date": "2023-10-20", "close": 0.028, "volume": 71066.0}, {"date": "2023-10-23", "close": 0.033, "volume": 50000.0}, {"date": "2023-10-26", "close": 0.03, "volume": 18733.0}, {"date": "2023-10-27", "close": 0.028, "volume": 40670.0}, {"date": "2023-10-31", "close": 0.029, "volume": 10000.0}, {"date": "2023-11-07", "close": 0.029, "volume": 19501.0}, {"date": "2023-11-09", "close": 0.027, "volume": 47912.0}, {"date": "2023-11-14", "close": 0.027, "volume": 62500.0}, {"date": "2023-11-15", "close": 0.028, "volume": 24583.0}, {"date": "2023-11-16", "close": 0.027, "volume": 10453.0}, {"date": "2023-11-20", "close": 0.025, "volume": 14547.0}, {"date": "2023-11-22", "close": 0.026, "volume": 341812.0}, {"date": "2023-11-23", "close": 0.029, "volume": 100000.0}, {"date": "2023-11-24", "close": 0.029, "volume": 50000.0}, {"date": "2023-12-05", "close": 0.029, "volume": 85000.0}, {"date": "2023-12-06", "close": 0.03, "volume": 181960.0}, {"date": "2023-12-07", "close": 0.03, "volume": 176926.0}, {"date": "2023-12-12", "close": 0.03, "volume": 15000.0}, {"date": "2023-12-13", "close": 0.03, "volume": 14752.0}, {"date": "2023-12-18", "close": 0.03, "volume": 50212.0}, {"date": "2023-12-20", "close": 0.028, "volume": 520665.0}, {"date": "2023-12-27", "close": 0.028, "volume": 3635.0}, {"date": "2023-12-28", "close": 0.033, "volume": 158529.0}, {"date": "2023-12-29", "close": 0.034, "volume": 188235.0}, {"date": "2024-01-02", "close": 0.034, "volume": 120000.0}, {"date": "2024-01-03", "close": 0.034, "volume": 396400.0}, {"date": "2024-01-04", "close": 0.036, "volume": 506144.0}, {"date": "2024-01-05", "close": 0.048, "volume": 541392.0}, {"date": "2024-01-08", "close": 0.05, "volume": 547490.0}, {"date": "2024-01-09", "close": 0.045, "volume": 341014.0}, {"date": "2024-01-10", "close": 0.043, "volume": 213248.0}, {"date": "2024-01-11", "close": 0.042, "volume": 39226.0}, {"date": "2024-01-12", "close": 0.042, "volume": 8393.0}, {"date": "2024-01-16", "close": 0.042, "volume": 5887.0}, {"date": "2024-01-22", "close": 0.042, "volume": 226157.0}, {"date": "2024-01-24", "close": 0.042, "volume": 48922.0}, {"date": "2024-01-29", "close": 0.039, "volume": 1387.0}, {"date": "2024-01-31", "close": 0.035, "volume": 20583.0}, {"date": "2024-02-02", "close": 0.03, "volume": 50671.0}, {"date": "2024-02-05", "close": 0.03, "volume": 128666.0}, {"date": "2024-02-06", "close": 0.03, "volume": 98163.0}, {"date": "2024-02-07", "close": 0.03, "volume": 2553.0}, {"date": "2024-02-08", "close": 0.03, "volume": 15000.0}, {"date": "2024-02-09", "close": 0.03, "volume": 49610.0}, {"date": "2024-02-14", "close": 0.029, "volume": 548784.0}, {"date": "2024-02-15", "close": 0.025, "volume": 20000.0}, {"date": "2024-02-16", "close": 0.025, "volume": 10000.0}, {"date": "2024-02-20", "close": 0.025, "volume": 70000.0}, {"date": "2024-02-21", "close": 0.025, "volume": 610317.0}, {"date": "2024-02-27", "close": 0.025, "volume": 150000.0}, {"date": "2024-02-28", "close": 0.025, "volume": 75663.0}, {"date": "2024-02-29", "close": 0.025, "volume": 150000.0}, {"date": "2024-03-04", "close": 0.025, "volume": 769.0}, {"date": "2024-03-05", "close": 0.029, "volume": 17241.0}, {"date": "2024-03-06", "close": 0.03, "volume": 44995.0}, {"date": "2024-03-14", "close": 0.025, "volume": 22000.0}, {"date": "2024-03-19", "close": 0.025, "volume": 400291.0}, {"date": "2024-03-20", "close": 0.025, "volume": 75526.0}, {"date": "2024-03-21", "close": 0.025, "volume": 1379960.0}, {"date": "2024-03-26", "close": 0.024, "volume": 1076858.0}, {"date": "2024-03-27", "close": 0.019, "volume": 781567.0}, {"date": "2024-03-28", "close": 0.023, "volume": 1084402.0}, {"date": "2024-04-02", "close": 0.023, "volume": 57798.0}, {"date": "2024-04-03", "close": 0.019, "volume": 1523036.0}, {"date": "2024-04-04", "close": 0.018, "volume": 250110.0}, {"date": "2024-04-05", "close": 0.019, "volume": 366.0}, {"date": "2024-04-08", "close": 0.024, "volume": 2038860.0}, {"date": "2024-04-09", "close": 0.026, "volume": 474861.0}, {"date": "2024-04-10", "close": 0.028, "volume": 462033.0}, {"date": "2024-04-11", "close": 0.025, "volume": 491008.0}, {"date": "2024-04-12", "close": 0.028, "volume": 561076.0}, {"date": "2024-04-15", "close": 0.028, "volume": 55405.0}, {"date": "2024-04-16", "close": 0.026, "volume": 490000.0}, {"date": "2024-04-18", "close": 0.028, "volume": 61500.0}, {"date": "2024-04-22", "close": 0.023, "volume": 964797.0}, {"date": "2024-04-23", "close": 0.023, "volume": 188267.0}, {"date": "2024-04-24", "close": 0.022, "volume": 842522.0}, {"date": "2024-04-26", "close": 0.021, "volume": 852315.0}, {"date": "2024-04-29", "close": 0.022, "volume": 40000.0}, {"date": "2024-04-30", "close": 0.022, "volume": 749447.0}, {"date": "2024-05-01", "close": 0.022, "volume": 5000.0}, {"date": "2024-05-02", "close": 0.021, "volume": 25000.0}, {"date": "2024-05-03", "close": 0.018, "volume": 552476.0}, {"date": "2024-05-06", "close": 0.021, "volume": 74596.0}, {"date": "2024-05-07", "close": 0.022, "volume": 177000.0}, {"date": "2024-05-08", "close": 0.022, "volume": 110717.0}, {"date": "2024-05-09", "close": 0.023, "volume": 167942.0}, {"date": "2024-05-10", "close": 0.022, "volume": 176499.0}, {"date": "2024-05-13", "close": 0.025, "volume": 349593.0}, {"date": "2024-05-14", "close": 0.022, "volume": 344050.0}, {"date": "2024-05-16", "close": 0.021, "volume": 150000.0}, {"date": "2024-05-17", "close": 0.023, "volume": 150000.0}, {"date": "2024-05-20", "close": 0.023, "volume": 205643.0}, {"date": "2024-05-22", "close": 0.023, "volume": 391262.0}, {"date": "2024-05-23", "close": 0.024, "volume": 1205781.0}, {"date": "2024-05-24", "close": 0.023, "volume": 44145.0}, {"date": "2024-05-27", "close": 0.023, "volume": 348531.0}, {"date": "2024-05-29", "close": 0.022, "volume": 68300.0}, {"date": "2024-05-30", "close": 0.021, "volume": 18775.0}, {"date": "2024-05-31", "close": 0.02, "volume": 112423.0}, {"date": "2024-06-03", "close": 0.02, "volume": 110461.0}, {"date": "2024-06-04", "close": 0.02, "volume": 98369.0}, {"date": "2024-06-11", "close": 0.019, "volume": 352093.0}, {"date": "2024-06-12", "close": 0.019, "volume": 250000.0}, {"date": "2024-06-14", "close": 0.019, "volume": 24999.0}, {"date": "2024-06-18", "close": 0.02, "volume": 248158.0}, {"date": "2024-06-19", "close": 0.021, "volume": 152068.0}, {"date": "2024-06-20", "close": 0.02, "volume": 51067.0}, {"date": "2024-06-24", "close": 0.02, "volume": 417002.0}, {"date": "2024-06-25", "close": 0.02, "volume": 25000.0}, {"date": "2024-06-26", "close": 0.021, "volume": 59827.0}, {"date": "2024-06-28", "close": 0.022, "volume": 25000.0}, {"date": "2024-07-03", "close": 0.022, "volume": 6666.0}, {"date": "2024-07-04", "close": 0.023, "volume": 4434.0}, {"date": "2024-07-05", "close": 0.022, "volume": 142652.0}, {"date": "2024-07-10", "close": 0.023, "volume": 65217.0}, {"date": "2024-07-12", "close": 0.022, "volume": 100000.0}, {"date": "2024-07-15", "close": 0.022, "volume": 33695.0}, {"date": "2024-07-16", "close": 0.023, "volume": 29652.0}, {"date": "2024-07-18", "close": 0.023, "volume": 437260.0}, {"date": "2024-07-19", "close": 0.021, "volume": 500000.0}, {"date": "2024-07-22", "close": 0.02, "volume": 684220.0}, {"date": "2024-07-23", "close": 0.017, "volume": 300000.0}, {"date": "2024-07-25", "close": 0.017, "volume": 61500.0}, {"date": "2024-07-26", "close": 0.016, "volume": 720469.0}, {"date": "2024-08-06", "close": 0.019, "volume": 28571.0}, {"date": "2024-08-07", "close": 0.019, "volume": 189440.0}, {"date": "2024-08-08", "close": 0.019, "volume": 212972.0}, {"date": "2024-08-09", "close": 0.021, "volume": 35971.0}, {"date": "2024-08-13", "close": 0.017, "volume": 150000.0}, {"date": "2024-08-14", "close": 0.016, "volume": 361798.0}, {"date": "2024-08-15", "close": 0.015, "volume": 80164.0}, {"date": "2024-08-16", "close": 0.015, "volume": 147532.0}, {"date": "2024-08-20", "close": 0.018, "volume": 812500.0}, {"date": "2024-08-28", "close": 0.019, "volume": 511636.0}, {"date": "2024-09-04", "close": 0.016, "volume": 20984.0}, {"date": "2024-09-05", "close": 0.017, "volume": 200000.0}, {"date": "2024-09-06", "close": 0.018, "volume": 1648.0}, {"date": "2024-09-11", "close": 0.016, "volume": 422.0}, {"date": "2024-09-12", "close": 0.016, "volume": 15000.0}, {"date": "2024-09-13", "close": 0.016, "volume": 335033.0}, {"date": "2024-09-17", "close": 0.014, "volume": 163333.0}, {"date": "2024-09-18", "close": 0.014, "volume": 100000.0}, {"date": "2024-09-19", "close": 0.014, "volume": 54203.0}, {"date": "2024-09-20", "close": 0.017, "volume": 371921.0}, {"date": "2024-09-23", "close": 0.017, "volume": 58.0}, {"date": "2024-09-26", "close": 0.014, "volume": 1202214.0}, {"date": "2024-09-27", "close": 0.014, "volume": 590.0}, {"date": "2024-10-01", "close": 0.016, "volume": 317543.0}, {"date": "2024-10-02", "close": 0.016, "volume": 250000.0}, {"date": "2024-10-03", "close": 0.015, "volume": 196000.0}, {"date": "2024-10-04", "close": 0.015, "volume": 105985.0}, {"date": "2024-10-07", "close": 0.013, "volume": 259826.0}, {"date": "2024-10-08", "close": 0.014, "volume": 200000.0}, {"date": "2024-10-15", "close": 0.017, "volume": 418671.0}, {"date": "2024-10-16", "close": 0.015, "volume": 2268333.0}, {"date": "2024-10-18", "close": 0.02, "volume": 485260.0}, {"date": "2024-10-21", "close": 0.023, "volume": 1437570.0}, {"date": "2024-10-22", "close": 0.026, "volume": 983605.0}, {"date": "2024-10-23", "close": 0.03, "volume": 2925439.0}, {"date": "2024-10-24", "close": 0.032, "volume": 3234296.0}, {"date": "2024-10-25", "close": 0.038, "volume": 1370631.0}, {"date": "2024-10-30", "close": 0.041, "volume": 3382547.0}, {"date": "2024-10-31", "close": 0.044, "volume": 823132.0}, {"date": "2024-11-01", "close": 0.067, "volume": 5221187.0}, {"date": "2024-11-04", "close": 0.075, "volume": 8249491.0}, {"date": "2024-11-05", "close": 0.068, "volume": 3085000.0}, {"date": "2024-11-06", "close": 0.077, "volume": 1750522.0}, {"date": "2024-11-07", "close": 0.065, "volume": 1818503.0}, {"date": "2024-11-08", "close": 0.072, "volume": 1053863.0}, {"date": "2024-11-11", "close": 0.0795, "volume": 2150033.0}, {"date": "2024-11-12", "close": 0.074, "volume": 540785.0}, {"date": "2024-11-13", "close": 0.071, "volume": 770520.0}, {"date": "2024-11-14", "close": 0.065, "volume": 803324.0}, {"date": "2024-11-15", "close": 0.068, "volume": 510828.0}, {"date": "2024-11-18", "close": 0.066, "volume": 596929.0}, {"date": "2024-11-19", "close": 0.063, "volume": 926374.0}, {"date": "2024-11-20", "close": 0.062, "volume": 868554.0}, {"date": "2024-11-21", "close": 0.054, "volume": 478854.0}, {"date": "2024-11-22", "close": 0.054, "volume": 824543.0}, {"date": "2024-11-25", "close": 0.05, "volume": 1437988.0}, {"date": "2024-11-26", "close": 0.05, "volume": 849955.0}, {"date": "2024-11-27", "close": 0.039, "volume": 4478552.0}, {"date": "2024-11-28", "close": 0.036, "volume": 1941212.0}, {"date": "2024-11-29", "close": 0.032, "volume": 1300085.0}, {"date": "2024-12-02", "close": 0.018, "volume": 10585899.0}, {"date": "2024-12-03", "close": 0.027, "volume": 3707400.0}, {"date": "2024-12-04", "close": 0.024, "volume": 4644772.0}, {"date": "2024-12-05", "close": 0.023, "volume": 1196110.0}, {"date": "2024-12-06", "close": 0.024, "volume": 116000.0}, {"date": "2024-12-09", "close": 0.024, "volume": 296187.0}, {"date": "2024-12-10", "close": 0.023, "volume": 60659.0}, {"date": "2024-12-11", "close": 0.024, "volume": 1004809.0}, {"date": "2024-12-12", "close": 0.022, "volume": 719460.0}, {"date": "2024-12-13", "close": 0.025, "volume": 371502.0}, {"date": "2024-12-16", "close": 0.024, "volume": 105440.0}, {"date": "2024-12-17", "close": 0.025, "volume": 14226947.0}, {"date": "2024-12-18", "close": 0.031, "volume": 3791278.0}, {"date": "2024-12-19", "close": 0.037, "volume": 1184777.0}, {"date": "2024-12-20", "close": 0.045, "volume": 3618719.0}, {"date": "2024-12-23", "close": 0.052, "volume": 2930776.0}, {"date": "2024-12-24", "close": 0.061, "volume": 1511498.0}, {"date": "2024-12-27", "close": 0.054, "volume": 2777469.0}, {"date": "2024-12-30", "close": 0.062, "volume": 1841477.0}, {"date": "2024-12-31", "close": 0.069, "volume": 989004.0}, {"date": "2025-01-02", "close": 0.062, "volume": 396440.0}, {"date": "2025-01-03", "close": 0.071, "volume": 2072631.0}, {"date": "2025-01-06", "close": 0.066, "volume": 167350.0}, {"date": "2025-01-07", "close": 0.06, "volume": 1062540.0}, {"date": "2025-01-08", "close": 0.047, "volume": 1061348.0}, {"date": "2025-01-09", "close": 0.053, "volume": 617301.0}, {"date": "2025-01-10", "close": 0.055, "volume": 184512.0}, {"date": "2025-01-13", "close": 0.053, "volume": 409179.0}, {"date": "2025-01-14", "close": 0.063, "volume": 1163334.0}, {"date": "2025-01-15", "close": 0.066, "volume": 516587.0}, {"date": "2025-01-16", "close": 0.066, "volume": 1025301.0}, {"date": "2025-01-17", "close": 0.066, "volume": 25971.0}, {"date": "2025-01-20", "close": 0.066, "volume": 21383.0}, {"date": "2025-01-21", "close": 0.06, "volume": 375325.0}, {"date": "2025-01-22", "close": 0.065, "volume": 174969.0}, {"date": "2025-01-23", "close": 0.065, "volume": 5935.0}, {"date": "2025-01-24", "close": 0.067, "volume": 499245.0}, {"date": "2025-01-28", "close": 0.058, "volume": 936575.0}, {"date": "2025-01-29", "close": 0.065, "volume": 472893.0}, {"date": "2025-01-30", "close": 0.052, "volume": 464008.0}, {"date": "2025-01-31", "close": 0.057, "volume": 23769.0}, {"date": "2025-02-03", "close": 0.058, "volume": 8611.0}, {"date": "2025-02-04", "close": 0.057, "volume": 257323.0}, {"date": "2025-02-05", "close": 0.059, "volume": 96410.0}, {"date": "2025-02-06", "close": 0.055, "volume": 227168.0}, {"date": "2025-02-07", "close": 0.054, "volume": 149692.0}, {"date": "2025-02-10", "close": 0.051, "volume": 750205.0}, {"date": "2025-02-11", "close": 0.058, "volume": 546560.0}, {"date": "2025-02-12", "close": 0.053, "volume": 276402.0}, {"date": "2025-02-13", "close": 0.052, "volume": 334849.0}, {"date": "2025-02-14", "close": 0.058, "volume": 67810.0}, {"date": "2025-02-17", "close": 0.053, "volume": 162697.0}, {"date": "2025-02-18", "close": 0.058, "volume": 362727.0}, {"date": "2025-02-19", "close": 0.056, "volume": 1692.0}, {"date": "2025-02-20", "close": 0.053, "volume": 358500.0}, {"date": "2025-02-21", "close": 0.051, "volume": 496863.0}, {"date": "2025-02-24", "close": 0.041, "volume": 2014039.0}, {"date": "2025-02-25", "close": 0.048, "volume": 372612.0}, {"date": "2025-02-26", "close": 0.053, "volume": 609229.0}, {"date": "2025-02-27", "close": 0.04, "volume": 1585004.0}, {"date": "2025-02-28", "close": 0.039, "volume": 1101351.0}, {"date": "2025-03-03", "close": 0.037, "volume": 580960.0}, {"date": "2025-03-04", "close": 0.038, "volume": 1715815.0}, {"date": "2025-03-05", "close": 0.037, "volume": 38378.0}, {"date": "2025-03-06", "close": 0.037, "volume": 234441.0}, {"date": "2025-03-07", "close": 0.038, "volume": 74691.0}, {"date": "2025-03-10", "close": 0.039, "volume": 188784.0}, {"date": "2025-03-11", "close": 0.038, "volume": 104702.0}, {"date": "2025-03-12", "close": 0.038, "volume": 254917.0}, {"date": "2025-03-14", "close": 0.04, "volume": 167599.0}, {"date": "2025-03-17", "close": 0.04, "volume": 91574.0}, {"date": "2025-03-19", "close": 0.043, "volume": 448521.0}, {"date": "2025-03-20", "close": 0.047, "volume": 138099.0}, {"date": "2025-03-21", "close": 0.051, "volume": 855254.0}, {"date": "2025-03-24", "close": 0.064, "volume": 1247412.0}, {"date": "2025-03-31", "close": 0.063, "volume": 2411322.0}, {"date": "2025-04-01", "close": 0.0625, "volume": 295690.0}, {"date": "2025-04-02", "close": 0.061, "volume": 1116075.0}, {"date": "2025-04-03", "close": 0.063, "volume": 797881.0}, {"date": "2025-04-04", "close": 0.061, "volume": 29732.0}, {"date": "2025-04-07", "close": 0.049, "volume": 747933.0}, {"date": "2025-04-08", "close": 0.05, "volume": 36189.0}, {"date": "2025-04-09", "close": 0.046, "volume": 1450243.0}, {"date": "2025-04-10", "close": 0.057, "volume": 357746.0}, {"date": "2025-04-11", "close": 0.055, "volume": 220848.0}, {"date": "2025-04-14", "close": 0.055, "volume": 70700.0}, {"date": "2025-04-15", "close": 0.05, "volume": 140471.0}, {"date": "2025-04-16", "close": 0.045, "volume": 730913.0}, {"date": "2025-04-17", "close": 0.054, "volume": 85933.0}, {"date": "2025-04-22", "close": 0.047, "volume": 64016.0}, {"date": "2025-04-23", "close": 0.051, "volume": 392.0}, {"date": "2025-04-24", "close": 0.048, "volume": 416418.0}, {"date": "2025-04-28", "close": 0.044, "volume": 229046.0}, {"date": "2025-04-29", "close": 0.043, "volume": 51807.0}, {"date": "2025-04-30", "close": 0.042, "volume": 204706.0}, {"date": "2025-05-01", "close": 0.038, "volume": 267002.0}, {"date": "2025-05-02", "close": 0.041, "volume": 44020.0}, {"date": "2025-05-05", "close": 0.049, "volume": 340427.0}, {"date": "2025-05-06", "close": 0.048, "volume": 144756.0}, {"date": "2025-05-07", "close": 0.045, "volume": 391270.0}, {"date": "2025-05-08", "close": 0.049, "volume": 77573.0}, {"date": "2025-05-09", "close": 0.046, "volume": 168796.0}, {"date": "2025-05-12", "close": 0.048, "volume": 437766.0}, {"date": "2025-05-13", "close": 0.049, "volume": 203108.0}, {"date": "2025-05-14", "close": 0.05, "volume": 284832.0}, {"date": "2025-05-15", "close": 0.048, "volume": 182844.0}, {"date": "2025-05-16", "close": 0.049, "volume": 69276.0}, {"date": "2025-05-19", "close": 0.048, "volume": 113137.0}, {"date": "2025-05-20", "close": 0.051, "volume": 800.0}, {"date": "2025-05-21", "close": 0.058, "volume": 540955.0}, {"date": "2025-05-22", "close": 0.06, "volume": 404136.0}, {"date": "2025-05-23", "close": 0.059, "volume": 100783.0}, {"date": "2025-05-26", "close": 0.058, "volume": 188892.0}, {"date": "2025-05-27", "close": 0.058, "volume": 30947.0}, {"date": "2025-05-28", "close": 0.06, "volume": 265291.0}, {"date": "2025-05-29", "close": 0.06, "volume": 174665.0}, {"date": "2025-05-30", "close": 0.056, "volume": 104219.0}, {"date": "2025-06-02", "close": 0.059, "volume": 36025.0}, {"date": "2025-06-03", "close": 0.055, "volume": 65507.0}, {"date": "2025-06-04", "close": 0.05, "volume": 455812.0}, {"date": "2025-06-05", "close": 0.045, "volume": 177847.0}, {"date": "2025-06-06", "close": 0.048, "volume": 85246.0}, {"date": "2025-06-10", "close": 0.049, "volume": 161976.0}, {"date": "2025-06-11", "close": 0.05, "volume": 126344.0}, {"date": "2025-06-12", "close": 0.05, "volume": 135620.0}, {"date": "2025-06-13", "close": 0.048, "volume": 415517.0}, {"date": "2025-06-16", "close": 0.049, "volume": 12118.0}, {"date": "2025-06-17", "close": 0.045, "volume": 25000.0}, {"date": "2025-06-19", "close": 0.045, "volume": 75000.0}, {"date": "2025-06-20", "close": 0.046, "volume": 47896.0}, {"date": "2025-06-25", "close": 0.046, "volume": 57600.0}, {"date": "2025-06-26", "close": 0.045, "volume": 1000.0}, {"date": "2025-06-27", "close": 0.044, "volume": 32246.0}, {"date": "2025-06-30", "close": 0.046, "volume": 10776.0}, {"date": "2025-07-01", "close": 0.047, "volume": 147459.0}, {"date": "2025-07-02", "close": 0.049, "volume": 77970.0}, {"date": "2025-07-03", "close": 0.046, "volume": 257065.0}, {"date": "2025-07-04", "close": 0.047, "volume": 83078.0}, {"date": "2025-07-07", "close": 0.052, "volume": 283267.0}, {"date": "2025-07-08", "close": 0.046, "volume": 351739.0}, {"date": "2025-07-10", "close": 0.044, "volume": 219285.0}, {"date": "2025-07-11", "close": 0.049, "volume": 538309.0}, {"date": "2025-07-14", "close": 0.049, "volume": 360746.0}, {"date": "2025-07-15", "close": 0.05, "volume": 125348.0}, {"date": "2025-07-16", "close": 0.05, "volume": 361773.0}, {"date": "2025-07-17", "close": 0.051, "volume": 249982.0}, {"date": "2025-07-18", "close": 0.051, "volume": 191820.0}, {"date": "2025-07-21", "close": 0.047, "volume": 161405.0}, {"date": "2025-07-22", "close": 0.046, "volume": 485501.0}, {"date": "2025-07-23", "close": 0.041, "volume": 222182.0}, {"date": "2025-07-24", "close": 0.043, "volume": 297989.0}, {"date": "2025-07-28", "close": 0.05, "volume": 1080064.0}, {"date": "2025-07-29", "close": 0.063, "volume": 731993.0}, {"date": "2025-07-30", "close": 0.07, "volume": 666789.0}, {"date": "2025-07-31", "close": 0.086, "volume": 2374086.0}, {"date": "2025-08-01", "close": 0.092, "volume": 1681980.0}, {"date": "2025-08-04", "close": 0.088, "volume": 690701.0}, {"date": "2025-08-05", "close": 0.084, "volume": 1204814.0}, {"date": "2025-08-06", "close": 0.085, "volume": 555951.0}, {"date": "2025-08-07", "close": 0.08, "volume": 532795.0}, {"date": "2025-08-08", "close": 0.081, "volume": 116995.0}, {"date": "2025-08-11", "close": 0.086, "volume": 1002653.0}, {"date": "2025-08-12", "close": 0.085, "volume": 92696.0}, {"date": "2025-08-13", "close": 0.083, "volume": 129334.0}, {"date": "2025-08-14", "close": 0.084, "volume": 140752.0}, {"date": "2025-08-15", "close": 0.089, "volume": 879768.0}, {"date": "2025-08-18", "close": 0.087, "volume": 368215.0}, {"date": "2025-08-19", "close": 0.084, "volume": 510754.0}, {"date": "2025-08-20", "close": 0.082, "volume": 415043.0}, {"date": "2025-08-21", "close": 0.084, "volume": 65552.0}, {"date": "2025-08-22", "close": 0.081, "volume": 485413.0}, {"date": "2025-08-25", "close": 0.084, "volume": 407364.0}, {"date": "2025-08-26", "close": 0.083, "volume": 458202.0}, {"date": "2025-08-27", "close": 0.085, "volume": 96597.0}, {"date": "2025-08-28", "close": 0.084, "volume": 215946.0}, {"date": "2025-08-29", "close": 0.089, "volume": 137856.0}, {"date": "2025-09-01", "close": 0.088, "volume": 14638.0}, {"date": "2025-09-02", "close": 0.089, "volume": 279317.0}, {"date": "2025-09-03", "close": 0.084, "volume": 1421911.0}, {"date": "2025-09-04", "close": 0.081, "volume": 1444205.0}, {"date": "2025-09-05", "close": 0.082, "volume": 270074.0}, {"date": "2025-09-08", "close": 0.081, "volume": 41672.0}, {"date": "2025-09-09", "close": 0.082, "volume": 188434.0}, {"date": "2025-09-10", "close": 0.076, "volume": 342352.0}, {"date": "2025-09-11", "close": 0.078, "volume": 459914.0}, {"date": "2025-09-12", "close": 0.068, "volume": 780815.0}, {"date": "2025-09-15", "close": 0.07, "volume": 82353.0}, {"date": "2025-09-16", "close": 0.062, "volume": 830239.0}, {"date": "2025-09-17", "close": 0.066, "volume": 171168.0}, {"date": "2025-09-18", "close": 0.067, "volume": 100.0}, {"date": "2025-09-19", "close": 0.07, "volume": 73432.0}, {"date": "2025-09-22", "close": 0.068, "volume": 19882.0}, {"date": "2025-09-23", "close": 0.063, "volume": 168432.0}, {"date": "2025-09-24", "close": 0.072, "volume": 303572.0}, {"date": "2025-09-25", "close": 0.084, "volume": 767157.0}, {"date": "2025-09-26", "close": 0.086, "volume": 446983.0}, {"date": "2025-09-29", "close": 0.094, "volume": 810419.0}, {"date": "2025-09-30", "close": 0.093, "volume": 184623.0}, {"date": "2025-10-01", "close": 0.09, "volume": 248443.0}, {"date": "2025-10-02", "close": 0.09, "volume": 244063.0}, {"date": "2025-10-03", "close": 0.089, "volume": 31002.0}, {"date": "2025-10-06", "close": 0.081, "volume": 197499.0}, {"date": "2025-10-07", "close": 0.088, "volume": 176589.0}, {"date": "2025-10-08", "close": 0.09, "volume": 357775.0}, {"date": "2025-10-09", "close": 0.089, "volume": 397505.0}, {"date": "2025-10-10", "close": 0.083, "volume": 283060.0}, {"date": "2025-10-13", "close": 0.081, "volume": 424614.0}, {"date": "2025-10-14", "close": 0.083, "volume": 207181.0}, {"date": "2025-10-15", "close": 0.085, "volume": 125440.0}, {"date": "2025-10-16", "close": 0.086, "volume": 423991.0}, {"date": "2025-10-17", "close": 0.085, "volume": 197811.0}, {"date": "2025-10-20", "close": 0.081, "volume": 419598.0}, {"date": "2025-10-21", "close": 0.084, "volume": 861488.0}, {"date": "2025-10-22", "close": 0.08, "volume": 322983.0}, {"date": "2025-10-23", "close": 0.082, "volume": 233467.0}, {"date": "2025-10-24", "close": 0.08, "volume": 398751.0}, {"date": "2025-10-27", "close": 0.075, "volume": 290000.0}, {"date": "2025-10-28", "close": 0.075, "volume": 187266.0}, {"date": "2025-10-29", "close": 0.065, "volume": 334641.0}, {"date": "2025-11-03", "close": 0.049, "volume": 3322955.0}, {"date": "2025-11-04", "close": 0.05, "volume": 1686776.0}, {"date": "2025-11-05", "close": 0.058, "volume": 911260.0}, {"date": "2025-11-06", "close": 0.058, "volume": 399391.0}, {"date": "2025-11-07", "close": 0.055, "volume": 275420.0}, {"date": "2025-11-10", "close": 0.056, "volume": 245594.0}, {"date": "2025-11-11", "close": 0.062, "volume": 232786.0}, {"date": "2025-11-12", "close": 0.065, "volume": 302422.0}, {"date": "2025-11-13", "close": 0.065, "volume": 77492.0}, {"date": "2025-11-14", "close": 0.065, "volume": 82936.0}, {"date": "2025-11-17", "close": 0.071, "volume": 232535.0}, {"date": "2025-11-19", "close": 0.067, "volume": 119214.0}, {"date": "2025-11-24", "close": 0.064, "volume": 180874.0}, {"date": "2025-11-25", "close": 0.066, "volume": 5676566.0}, {"date": "2025-11-26", "close": 0.063, "volume": 1413571.0}, {"date": "2025-11-27", "close": 0.065, "volume": 545941.0}, {"date": "2025-11-28", "close": 0.064, "volume": 37547.0}, {"date": "2025-12-01", "close": 0.062, "volume": 298146.0}, {"date": "2025-12-02", "close": 0.075, "volume": 3977082.0}, {"date": "2025-12-03", "close": 0.087, "volume": 2283761.0}, {"date": "2025-12-04", "close": 0.077, "volume": 2348413.0}, {"date": "2025-12-05", "close": 0.08, "volume": 1049615.0}, {"date": "2025-12-08", "close": 0.085, "volume": 708993.0}, {"date": "2025-12-09", "close": 0.084, "volume": 218466.0}, {"date": "2025-12-10", "close": 0.087, "volume": 211366.0}, {"date": "2025-12-11", "close": 0.086, "volume": 287024.0}, {"date": "2025-12-12", "close": 0.086, "volume": 2650.0}, {"date": "2025-12-15", "close": 0.081, "volume": 1400772.0}, {"date": "2025-12-16", "close": 0.085, "volume": 1163591.0}, {"date": "2025-12-17", "close": 0.09, "volume": 727949.0}, {"date": "2025-12-18", "close": 0.085, "volume": 56288.0}, {"date": "2025-12-19", "close": 0.09, "volume": 611889.0}, {"date": "2025-12-22", "close": 0.09, "volume": 589950.0}, {"date": "2025-12-23", "close": 0.089, "volume": 1229121.0}, {"date": "2025-12-24", "close": 0.085, "volume": 147717.0}, {"date": "2025-12-29", "close": 0.089, "volume": 71187.0}, {"date": "2025-12-30", "close": 0.089, "volume": 304367.0}, {"date": "2025-12-31", "close": 0.089, "volume": 137321.0}, {"date": "2026-01-02", "close": 0.089, "volume": 45809.0}, {"date": "2026-01-05", "close": 0.085, "volume": 83427.0}, {"date": "2026-01-06", "close": 0.088, "volume": 664014.0}, {"date": "2026-01-07", "close": 0.089, "volume": 216015.0}, {"date": "2026-01-08", "close": 0.085, "volume": 36243.0}, {"date": "2026-01-09", "close": 0.085, "volume": 67445.0}, {"date": "2026-01-12", "close": 0.084, "volume": 270261.0}, {"date": "2026-01-13", "close": 0.087, "volume": 103253.0}, {"date": "2026-01-15", "close": 0.087, "volume": 66169.0}, {"date": "2026-01-16", "close": 0.088, "volume": 1160542.0}, {"date": "2026-01-19", "close": 0.088, "volume": 23559.0}, {"date": "2026-01-20", "close": 0.089, "volume": 143563.0}, {"date": "2026-01-21", "close": 0.089, "volume": 8946.0}, {"date": "2026-01-22", "close": 0.089, "volume": 57684.0}, {"date": "2026-01-23", "close": 0.089, "volume": 211640.0}, {"date": "2026-01-27", "close": 0.089, "volume": 431333.0}, {"date": "2026-01-28", "close": 0.088, "volume": 587860.0}, {"date": "2026-01-29", "close": 0.085, "volume": 597682.0}, {"date": "2026-01-30", "close": 0.089, "volume": 238133.0}, {"date": "2026-02-02", "close": 0.089, "volume": 26037.0}, {"date": "2026-02-03", "close": 0.089, "volume": 215785.0}, {"date": "2026-02-04", "close": 0.088, "volume": 179183.0}, {"date": "2026-02-05", "close": 0.09, "volume": 844038.0}, {"date": "2026-02-06", "close": 0.09, "volume": 735310.0}, {"date": "2026-02-09", "close": 0.09, "volume": 283026.0}, {"date": "2026-02-10", "close": 0.14, "volume": 4156736.0}, {"date": "2026-02-11", "close": 0.13, "volume": 1874133.0}, {"date": "2026-02-12", "close": 0.155, "volume": 2121483.0}, {"date": "2026-02-13", "close": 0.13, "volume": 2185600.0}, {"date": "2026-02-16", "close": 0.135, "volume": 2104182.0}, {"date": "2026-02-17", "close": 0.15, "volume": 1477824.0}, {"date": "2026-02-18", "close": 0.17, "volume": 1392251.0}, {"date": "2026-02-19", "close": 0.15, "volume": 1594850.0}, {"date": "2026-02-20", "close": 0.145, "volume": 379167.0}, {"date": "2026-02-23", "close": 0.155, "volume": 934403.0}, {"date": "2026-02-24", "close": 0.145, "volume": 436820.0}, {"date": "2026-02-25", "close": 0.16, "volume": 76239.0}, {"date": "2026-02-26", "close": 0.175, "volume": 1189244.0}, {"date": "2026-02-27", "close": 0.18, "volume": 2206683.0}, {"date": "2026-03-02", "close": 0.195, "volume": 615550.0}, {"date": "2026-03-03", "close": 0.215, "volume": 1249104.0}, {"date": "2026-03-04", "close": 0.21, "volume": 752319.0}, {"date": "2026-03-05", "close": 0.2, "volume": 688331.0}, {"date": "2026-03-06", "close": 0.215, "volume": 1492012.0}, {"date": "2026-03-09", "close": 0.23, "volume": 1083089.0}, {"date": "2026-03-10", "close": 0.235, "volume": 1109258.0}, {"date": "2026-03-11", "close": 0.26, "volume": 2829739.0}, {"date": "2026-03-12", "close": 0.27, "volume": 2413274.0}, {"date": "2026-03-13", "close": 0.28, "volume": 1374511.0}, {"date": "2026-03-16", "close": 0.24, "volume": 2738670.0}, {"date": "2026-03-17", "close": 0.21, "volume": 1364145.0}, {"date": "2026-03-18", "close": 0.165, "volume": 2129058.0}, {"date": "2026-03-19", "close": 0.155, "volume": 1206886.0}, {"date": "2026-03-20", "close": 0.15, "volume": 586917.0}, {"date": "2026-03-23", "close": 0.15, "volume": 1123676.0}, {"date": "2026-03-24", "close": 0.17, "volume": 645293.0}, {"date": "2026-03-25", "close": 0.2, "volume": 646242.0}, {"date": "2026-03-26", "close": 0.25, "volume": 930400.0}, {"date": "2026-03-27", "close": 0.255, "volume": 1294745.0}, {"date": "2026-03-30", "close": 0.25, "volume": 535137.0}, {"date": "2026-03-31", "close": 0.205, "volume": 468964.0}, {"date": "2026-04-01", "close": 0.17, "volume": 1371667.0}, {"date": "2026-04-02", "close": 0.18, "volume": 1062177.0}, {"date": "2026-04-07", "close": 0.175, "volume": 341675.0}, {"date": "2026-04-08", "close": 0.165, "volume": 278534.0}, {"date": "2026-04-09", "close": 0.195, "volume": 302162.0}, {"date": "2026-04-10", "close": 0.22, "volume": 843798.0}, {"date": "2026-04-13", "close": 0.22, "volume": 340456.0}, {"date": "2026-04-14", "close": 0.205, "volume": 233065.0}, {"date": "2026-04-15", "close": 0.215, "volume": 140227.0}, {"date": "2026-04-16", "close": 0.215, "volume": 194264.0}, {"date": "2026-04-17", "close": 0.21, "volume": 142394.0}, {"date": "2026-04-20", "close": 0.215, "volume": 150788.0}, {"date": "2026-04-21", "close": 0.2175, "volume": 381680.0}, {"date": "2026-04-22", "close": 0.205, "volume": 47461.0}, {"date": "2026-04-23", "close": 0.215, "volume": 101215.0}, {"date": "2026-04-24", "close": 0.215, "volume": 30866.0}, {"date": "2026-04-27", "close": 0.21, "volume": 43368.0}, {"date": "2026-04-28", "close": 0.195, "volume": 119623.0}, {"date": "2026-04-29", "close": 0.205, "volume": 229441.0}, {"date": "2026-04-30", "close": 0.205, "volume": 99050.0}, {"date": "2026-05-01", "close": 0.2, "volume": 58032.0}, {"date": "2026-05-04", "close": 0.21, "volume": 3821.0}, {"date": "2026-05-05", "close": 0.2, "volume": 22652.0}, {"date": "2026-05-06", "close": 0.195, "volume": 73692.0}, {"date": "2026-05-07", "close": 0.205, "volume": 84753.0}, {"date": "2026-05-11", "close": 0.205, "volume": 45930.0}, {"date": "2026-05-12", "close": 0.195, "volume": 137627.0}, {"date": "2026-05-13", "close": 0.195, "volume": 101534.0}, {"date": "2026-05-14", "close": 0.21, "volume": 379234.0}, {"date": "2026-05-15", "close": 0.205, "volume": 60720.0}, {"date": "2026-05-18", "close": 0.2, "volume": 28178.0}, {"date": "2026-05-19", "close": 0.21, "volume": 393993.0}, {"date": "2026-05-20", "close": 0.205, "volume": 107149.0}, {"date": "2026-05-21", "close": 0.215, "volume": 240322.0}, {"date": "2026-05-22", "close": 0.21, "volume": 141064.0}, {"date": "2026-05-25", "close": 0.225, "volume": 295852.0}, {"date": "2026-05-26", "close": 0.225, "volume": 223954.0}, {"date": "2026-05-27", "close": 0.23, "volume": 226420.0}, {"date": "2026-05-28", "close": 0.215, "volume": 447002.0}, {"date": "2026-05-29", "close": 0.19, "volume": 824444.0}, {"date": "2026-06-01", "close": 0.21, "volume": 601644.0}, {"date": "2026-06-02", "close": 0.2, "volume": 236106.0}, {"date": "2026-06-03", "close": 0.2, "volume": 484910.0}, {"date": "2026-06-04", "close": 0.21, "volume": 33865.0}, {"date": "2026-06-05", "close": 0.2, "volume": 58000.0}, {"date": "2026-06-09", "close": 0.2025, "volume": 143978.0}, {"date": "2026-06-10", "close": 0.195, "volume": 195783.0}, {"date": "2026-06-11", "close": 0.19, "volume": 126206.0}, {"date": "2026-06-12", "close": 0.195, "volume": 59279.0}, {"date": "2026-06-15", "close": 0.215, "volume": 453174.0}, {"date": "2026-06-16", "close": 0.205, "volume": 147136.0}, {"date": "2026-06-17", "close": 0.215, "volume": 240000.0}, {"date": "2026-06-19", "close": 0.195, "volume": 50640.0}, {"date": "2026-06-22", "close": 0.205, "volume": 94432.0}, {"date": "2026-06-23", "close": 0.18, "volume": 212268.0}, {"date": "2026-06-24", "close": 0.2, "volume": 17245.0}, {"date": "2026-06-25", "close": 0.19, "volume": 4326.0}, {"date": "2026-06-26", "close": 0.18, "volume": 56369.0}, {"date": "2026-06-29", "close": 0.18, "volume": 2500.0}, {"date": "2026-06-30", "close": 0.18, "volume": 10000.0}, {"date": "2026-07-01", "close": 0.2, "volume": 21292.0}, {"date": "2026-07-02", "close": 0.19, "volume": 15792.0}, {"date": "2026-07-03", "close": 0.165, "volume": 200737.0}, {"date": "2026-07-06", "close": 0.175, "volume": 58835.0}, {"date": "2026-07-07", "close": 0.18, "volume": 97516.0}, {"date": "2026-07-08", "close": 0.19, "volume": 78020.0}, {"date": "2026-07-09", "close": 0.19, "volume": 76675.0}, {"date": "2026-07-10", "close": 0.19, "volume": 19855.0}, {"date": "2026-07-13", "close": 0.18, "volume": 56178.0}, {"date": "2026-07-14", "close": 0.17, "volume": 145913.0}, {"date": "2026-07-15", "close": 0.135, "volume": 663186.0}, {"date": "2026-07-16", "close": 0.1425, "volume": 320409.0}, {"date": "2026-07-17", "close": 0.12, "volume": 269784.0}, {"date": "2026-07-20", "close": 0.13, "volume": 354004.0}, {"date": "2026-07-21", "close": 0.13, "volume": 301659.0}, {"date": "2026-07-22", "close": 0.13, "volume": 148779.0}, {"date": "2026-07-23", "close": 0.13, "volume": 443507.0}, {"date": "2026-07-24", "close": 0.13, "volume": 102750.0}, {"date": "2026-07-27", "close": 0.135, "volume": 25980.0}, {"date": "2026-07-28", "close": 0.14, "volume": 106421.0}, {"date": "2026-07-29", "close": 0.14, "volume": 56540.0}, {"date": "2026-07-30", "close": 0.135, "volume": 58915.0}, {"date": "2026-07-31", "close": 0.135, "volume": 1979.0}, {"date": "2026-08-03", "close": 0.135, "volume": 92260.0}, {"date": "2026-08-05", "close": 0.14, "volume": 84315.0}, {"date": "2026-08-06", "close": 0.135, "volume": 5098.0}, {"date": "2026-08-07", "close": 0.1325, "volume": 24953.0}, {"date": "2026-08-10", "close": 0.14, "volume": 31584.0}, {"date": "2026-08-11", "close": 0.13, "volume": 26623.0}, {"date": "2026-08-13", "close": 0.135, "volume": 6438.0}, {"date": "2026-08-14", "close": 0.135, "volume": 73376.0}, {"date": "2026-08-17", "close": 0.135, "volume": 79.0}, {"date": "2026-08-18", "close": 0.135, "volume": 10195.0}, {"date": "2026-08-19", "close": 0.135, "volume": 44458.0}, {"date": "2026-08-20", "close": 0.13, "volume": 2110.0}, {"date": "2026-08-21", "close": 0.135, "volume": 285012.0}, {"date": "2026-08-24", "close": 0.14, "volume": 250178.0}, {"date": "2026-08-25", "close": 0.14, "volume": 412284.0}, {"date": "2026-08-26", "close": 0.14, "volume": 154593.0}, {"date": "2026-08-28", "close": 0.14, "volume": 30641.0}, {"date": "2026-08-31", "close": 0.14, "volume": 82380.0}, {"date": "2026-09-01", "close": 0.14, "volume": 125078.0}, {"date": "2026-09-02", "close": 0.145, "volume": 515494.0}, {"date": "2026-09-03", "close": 0.145, "volume": 20903.0}, {"date": "2026-09-04", "close": 0.145, "volume": 664726.0}, {"date": "2026-09-07", "close": 0.145, "volume": 98012.0}], "refreshing": true}