{"ticker": "GSM", "overview": {"name": "Golden State Mining Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 11152.56, "sell_n": 0, "sell_sum": 0, "net": 11152.56, "insiders": 1, "first_date": "2026-04-23", "last_date": "2026-04-23"}, "metrics": {"ticker": "GSM", "has_prices": true, "as_of": "2026-09-07", "last": 0.012, "prev_close": 0.012, "change": 0.0, "change_pct": 0.0, "session_volume": 77.0, "vwap_5": 0.011999999999999999, "vwap_20": 0.011539010150025465, "vwap_60": 0.012062454384052495, "vwap_250": 0.01450594265556395, "high_52w": 0.024, "low_52w": 0.01, "avg_volume_20": 556762.15, "sessions": 400, "market_cap": {"value": 5789583.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03083278-1", "src": "ASX", "ticker": "GSM", "cik": "", "company": "Golden State Mining Limited", "company_raw": "Golden State Mining Limited", "who": "Alexander Tunnadine", "who_key": "Alexander Tunnadine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11152.56, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $11K of GSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083278", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278806}], "recent_buys": [{"id": "ASX3Y-03083278-1", "src": "ASX", "ticker": "GSM", "cik": "", "company": "Golden State Mining Limited", "company_raw": "Golden State Mining Limited", "who": "Alexander Tunnadine", "who_key": "Alexander Tunnadine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11152.56, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $11K of GSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083278", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278806}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Alexander Tunnadine", "notice_type": "3Y", "direct_shares": 729962.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-04-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03083278-6A1322422", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Williams", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03081774-6A1321704", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. Siggs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-22", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. Siggs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Kelly", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-12", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-28", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. Siggs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-28", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-28", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. Siggs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-05", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-05", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. Siggs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-05", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. Siggs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-29", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-29", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-29", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. Kelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-08", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. Siggs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-08", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-08", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-31", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Moore", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-24", "source_url": "https://www.marketindex.com.au/asx/gsm", "needs_ocr": 0}], "directors": [{"name": "M. Moore", "first_seen": "2018-11-12", "last_seen": "2024-12-22", "status": "current", "notices": 12}, {"name": "B. Siggs", "first_seen": "2018-11-12", "last_seen": "2024-12-22", "status": "current", "notices": 9}, {"name": "Peter Williams", "first_seen": "2026-04-23", "last_seen": "2026-04-23", "status": "current", "notices": 1}, {"name": "Alexander Tunnadine", "first_seen": "2026-04-28", "last_seen": "2026-04-28", "status": "current", "notices": 1}, {"name": "J. Wicks", "first_seen": "2018-11-12", "last_seen": "2019-04-05", "status": "past", "notices": 2}, {"name": "B.Siggs", "first_seen": "2020-12-24", "last_seen": "2020-12-24", "status": "past", "notices": 1}, {"name": "D. Kelly", "first_seen": "2018-11-12", "last_seen": "2024-11-22", "status": "past", "notices": 10}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Alexander Tunnadine", "who_key": "Alexander Tunnadine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11152.56, "sold": 0, "net": 11152.56, "trades": 1, "top_score": 28.0, "lean": "buying", "history": [{"action": "BUY", "amount": 11152.56, "date": "2026-04-23", "score": 28.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083278"}], "latest": {"action": "BUY", "amount": 11152.56, "date": "2026-04-23", "score": 28.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083278"}}], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153303-6A1351458"}, {"date": "2026-10-14", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148439-6A1349263"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "AGM Date and Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144531-6A1347752"}, {"date": "2026-09-08", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133111-6A1342765"}, {"date": "2026-09-08", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133107-6A1342762"}], "performance": {"ticker": "GSM", "has_prices": true, "summary": {"n": 1, "avg": -0.3571428571428572, "win_rate": 0.0, "best": -0.3571428571428572, "worst": -0.3571428571428572, "as_of": "2026-11-02"}, "buys": [{"who": "Alexander Tunnadine", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11152.56, "date": "2026-04-23", "score": 28.0, "ref_price": 0.014, "return": -0.3571428571428572}]}, "price_series": [{"date": "2018-11-08", "close": 0.175, "volume": 50000.0}, {"date": "2018-11-09", "close": 0.18, "volume": 20000.0}, {"date": "2018-11-12", "close": 0.19, "volume": 214999.0}, {"date": "2018-11-13", "close": 0.19, "volume": 107413.0}, {"date": "2018-11-15", "close": 0.18, "volume": 100000.0}, {"date": "2018-11-16", "close": 0.195, "volume": 2666.0}, {"date": "2018-11-19", "close": 0.18, "volume": 35499.0}, {"date": "2018-11-20", "close": 0.175, "volume": 62001.0}, {"date": "2018-11-21", "close": 0.17, "volume": 160500.0}, {"date": "2018-11-23", "close": 0.17, "volume": 600.0}, {"date": "2018-11-26", "close": 0.18, "volume": 142900.0}, {"date": "2018-11-27", "close": 0.185, "volume": 3000.0}, {"date": "2018-11-28", "close": 0.17, "volume": 15513.0}, {"date": "2018-11-30", "close": 0.165, "volume": 18214.0}, {"date": "2018-12-03", "close": 0.165, "volume": 16000.0}, {"date": "2018-12-05", "close": 0.17, "volume": 5773.0}, {"date": "2018-12-06", "close": 0.17, "volume": 984.0}, {"date": "2018-12-07", "close": 0.165, "volume": 6250.0}, {"date": "2018-12-11", "close": 0.14, "volume": 6500.0}, {"date": "2018-12-12", "close": 0.14, "volume": 3636.0}, {"date": "2018-12-14", "close": 0.14, "volume": 16100.0}, {"date": "2018-12-17", "close": 0.14, "volume": 22791.0}, {"date": "2018-12-18", "close": 0.14, "volume": 15000.0}, {"date": "2018-12-20", "close": 0.135, "volume": 25000.0}, {"date": "2019-01-02", "close": 0.165, "volume": 58578.0}, {"date": "2019-01-21", "close": 0.15, "volume": 13333.0}, {"date": "2019-01-22", "close": 0.145, "volume": 15000.0}, {"date": "2019-01-24", "close": 0.15, "volume": 3347.0}, {"date": "2019-01-25", "close": 0.17, "volume": 130826.0}, {"date": "2019-01-29", "close": 0.185, "volume": 115526.0}, {"date": "2019-01-30", "close": 0.17, "volume": 126005.0}, {"date": "2019-01-31", "close": 0.17, "volume": 68211.0}, {"date": "2019-02-05", "close": 0.165, "volume": 7494.0}, {"date": "2019-02-06", "close": 0.165, "volume": 80000.0}, {"date": "2019-02-07", "close": 0.155, "volume": 18249.0}, {"date": "2019-02-08", "close": 0.13, "volume": 109251.0}, {"date": "2019-02-13", "close": 0.13, "volume": 15000.0}, {"date": "2019-02-15", "close": 0.13, "volume": 22698.0}, {"date": "2019-02-18", "close": 0.13, "volume": 7302.0}, {"date": "2019-02-26", "close": 0.13, "volume": 8000.0}, {"date": "2019-02-28", "close": 0.125, "volume": 69333.0}, {"date": "2019-03-04", "close": 0.105, "volume": 25000.0}, {"date": "2019-03-06", "close": 0.105, "volume": 30000.0}, {"date": "2019-03-07", "close": 0.1, "volume": 108290.0}, {"date": "2019-03-18", "close": 0.1, "volume": 45000.0}, {"date": "2019-03-19", "close": 0.1, "volume": 24486.0}, {"date": "2019-03-21", "close": 0.091, "volume": 37500.0}, {"date": "2019-03-29", "close": 0.095, "volume": 19180.0}, {"date": "2019-04-01", "close": 0.089, "volume": 50150.0}, {"date": "2019-04-02", "close": 0.095, "volume": 10000.0}, {"date": "2019-04-03", "close": 0.088, "volume": 15000.0}, {"date": "2019-04-05", "close": 0.088, "volume": 20284.0}, {"date": "2019-04-08", "close": 0.088, "volume": 20284.0}, {"date": "2019-04-09", "close": 0.088, "volume": 14527.0}, {"date": "2019-05-01", "close": 0.08, "volume": 10000.0}, {"date": "2019-05-06", "close": 0.08, "volume": 25000.0}, {"date": "2019-05-08", "close": 0.081, "volume": 10000.0}, {"date": "2019-05-09", "close": 0.08, "volume": 39975.0}, {"date": "2019-05-10", "close": 0.07, "volume": 113500.0}, {"date": "2019-05-15", "close": 0.072, "volume": 25000.0}, {"date": "2019-05-20", "close": 0.072, "volume": 12500.0}, {"date": "2019-05-21", "close": 0.07, "volume": 45808.0}, {"date": "2019-05-27", "close": 0.061, "volume": 4567.0}, {"date": "2019-05-29", "close": 0.06, "volume": 60000.0}, {"date": "2019-06-03", "close": 0.06, "volume": 10000.0}, {"date": "2019-06-04", "close": 0.06, "volume": 15000.0}, {"date": "2019-06-11", "close": 0.071, "volume": 28321.0}, {"date": "2019-06-12", "close": 0.08, "volume": 32540.0}, {"date": "2019-06-13", "close": 0.08, "volume": 61528.0}, {"date": "2019-06-17", "close": 0.085, "volume": 100000.0}, {"date": "2019-06-18", "close": 0.078, "volume": 44318.0}, {"date": "2019-06-19", "close": 0.08, "volume": 106368.0}, {"date": "2019-06-21", "close": 0.08, "volume": 26933.0}, {"date": "2019-06-24", "close": 0.07, "volume": 15724.0}, {"date": "2019-06-25", "close": 0.063, "volume": 62800.0}, {"date": "2019-06-26", "close": 0.07, "volume": 191840.0}, {"date": "2019-06-27", "close": 0.07, "volume": 120000.0}, {"date": "2019-06-28", "close": 0.075, "volume": 10000.0}, {"date": "2019-07-01", "close": 0.079, "volume": 100000.0}, {"date": "2019-07-03", "close": 0.081, "volume": 60000.0}, {"date": "2019-07-08", "close": 0.09, "volume": 50000.0}, {"date": "2019-07-09", "close": 0.085, "volume": 45619.0}, {"date": "2019-07-11", "close": 0.085, "volume": 13434.0}, {"date": "2019-07-12", "close": 0.085, "volume": 13043.0}, {"date": "2019-07-15", "close": 0.083, "volume": 6667.0}, {"date": "2019-07-16", "close": 0.09, "volume": 213155.0}, {"date": "2019-07-18", "close": 0.085, "volume": 98868.0}, {"date": "2019-07-22", "close": 0.09, "volume": 25000.0}, {"date": "2019-07-24", "close": 0.09, "volume": 118676.0}, {"date": "2019-07-25", "close": 0.089, "volume": 98324.0}, {"date": "2019-07-26", "close": 0.085, "volume": 396455.0}, {"date": "2019-07-29", "close": 0.084, "volume": 130676.0}, {"date": "2019-07-30", "close": 0.084, "volume": 65000.0}, {"date": "2019-08-02", "close": 0.09, "volume": 6671.0}, {"date": "2019-08-05", "close": 0.09, "volume": 20000.0}, {"date": "2019-08-12", "close": 0.09, "volume": 10302.0}, {"date": "2019-08-14", "close": 0.085, "volume": 98530.0}, {"date": "2019-08-15", "close": 0.076, "volume": 89039.0}, {"date": "2019-08-16", "close": 0.08, "volume": 44450.0}, {"date": "2019-08-19", "close": 0.08, "volume": 20000.0}, {"date": "2019-08-21", "close": 0.08, "volume": 50000.0}, {"date": "2019-08-27", "close": 0.08, "volume": 36739.0}, {"date": "2019-08-28", "close": 0.085, "volume": 13928.0}, {"date": "2019-09-06", "close": 0.085, "volume": 30000.0}, {"date": "2019-09-09", "close": 0.094, "volume": 95000.0}, {"date": "2019-09-10", "close": 0.091, "volume": 77876.0}, {"date": "2019-09-16", "close": 0.096, "volume": 40000.0}, {"date": "2019-09-17", "close": 0.1, "volume": 22637.0}, {"date": "2019-09-18", "close": 0.1, "volume": 45000.0}, {"date": "2019-09-19", "close": 0.12, "volume": 65000.0}, {"date": "2019-09-20", "close": 0.115, "volume": 24200.0}, {"date": "2019-09-23", "close": 0.105, "volume": 25000.0}, {"date": "2019-09-26", "close": 0.105, "volume": 50000.0}, {"date": "2019-09-30", "close": 0.1, "volume": 319719.0}, {"date": "2019-10-01", "close": 0.105, "volume": 229014.0}, {"date": "2019-10-04", "close": 0.091, "volume": 150000.0}, {"date": "2019-10-07", "close": 0.091, "volume": 50505.0}, {"date": "2019-10-08", "close": 0.09, "volume": 27000.0}, {"date": "2019-10-15", "close": 0.08, "volume": 3268.0}, {"date": "2019-10-16", "close": 0.08, "volume": 206732.0}, {"date": "2019-10-17", "close": 0.08, "volume": 43268.0}, {"date": "2019-10-18", "close": 0.082, "volume": 56732.0}, {"date": "2019-10-22", "close": 0.08, "volume": 50000.0}, {"date": "2019-10-25", "close": 0.08, "volume": 50000.0}, {"date": "2019-10-28", "close": 0.078, "volume": 15000.0}, {"date": "2019-10-29", "close": 0.084, "volume": 92768.0}, {"date": "2019-10-31", "close": 0.083, "volume": 78982.0}, {"date": "2019-11-01", "close": 0.08, "volume": 15018.0}, {"date": "2019-11-06", "close": 0.08, "volume": 4982.0}, {"date": "2019-11-13", "close": 0.061, "volume": 125770.0}, {"date": "2019-11-14", "close": 0.06, "volume": 25000.0}, {"date": "2019-11-15", "close": 0.06, "volume": 10000.0}, {"date": "2019-11-20", "close": 0.06, "volume": 6229.0}, {"date": "2019-11-27", "close": 0.06, "volume": 3771.0}, {"date": "2019-12-02", "close": 0.061, "volume": 24053.0}, {"date": "2019-12-05", "close": 0.071, "volume": 20000.0}, {"date": "2019-12-06", "close": 0.074, "volume": 72318.0}, {"date": "2019-12-10", "close": 0.074, "volume": 10000.0}, {"date": "2019-12-11", "close": 0.074, "volume": 76000.0}, {"date": "2019-12-16", "close": 0.073, "volume": 6863.0}, {"date": "2019-12-23", "close": 0.074, "volume": 127000.0}, {"date": "2019-12-24", "close": 0.074, "volume": 52000.0}, {"date": "2019-12-30", "close": 0.07, "volume": 50000.0}, {"date": "2020-01-06", "close": 0.067, "volume": 5000.0}, {"date": "2020-01-08", "close": 0.052, "volume": 511995.0}, {"date": "2020-01-13", "close": 0.059, "volume": 43686.0}, {"date": "2020-01-15", "close": 0.059, "volume": 10000.0}, {"date": "2020-01-16", "close": 0.059, "volume": 10000.0}, {"date": "2020-01-17", "close": 0.055, "volume": 210000.0}, {"date": "2020-01-20", "close": 0.059, "volume": 45000.0}, {"date": "2020-01-22", "close": 0.076, "volume": 128352.0}, {"date": "2020-01-23", "close": 0.089, "volume": 5379.0}, {"date": "2020-01-28", "close": 0.077, "volume": 115769.0}, {"date": "2020-02-11", "close": 0.073, "volume": 216736.0}, {"date": "2020-02-12", "close": 0.095, "volume": 2253388.0}, {"date": "2020-02-13", "close": 0.087, "volume": 1056353.0}, {"date": "2020-02-14", "close": 0.087, "volume": 107954.0}, {"date": "2020-02-17", "close": 0.095, "volume": 507790.0}, {"date": "2020-02-18", "close": 0.097, "volume": 209915.0}, {"date": "2020-02-19", "close": 0.095, "volume": 595760.0}, {"date": "2020-02-20", "close": 0.09, "volume": 315709.0}, {"date": "2020-02-21", "close": 0.085, "volume": 248116.0}, {"date": "2020-02-24", "close": 0.085, "volume": 54961.0}, {"date": "2020-02-25", "close": 0.08, "volume": 120167.0}, {"date": "2020-02-26", "close": 0.082, "volume": 355777.0}, {"date": "2020-02-27", "close": 0.08, "volume": 442637.0}, {"date": "2020-02-28", "close": 0.07, "volume": 211658.0}, {"date": "2020-03-02", "close": 0.075, "volume": 145670.0}, {"date": "2020-03-03", "close": 0.085, "volume": 383456.0}, {"date": "2020-03-04", "close": 0.13, "volume": 258911.0}, {"date": "2020-03-05", "close": 0.12, "volume": 1070073.0}, {"date": "2020-03-06", "close": 0.095, "volume": 554379.0}, {"date": "2020-03-09", "close": 0.1, "volume": 726778.0}, {"date": "2020-03-10", "close": 0.09, "volume": 30000.0}, {"date": "2020-03-11", "close": 0.097, "volume": 426620.0}, {"date": "2020-03-12", "close": 0.085, "volume": 137312.0}, {"date": "2020-03-13", "close": 0.075, "volume": 403484.0}, {"date": "2020-03-16", "close": 0.08, "volume": 19533.0}, {"date": "2020-03-17", "close": 0.075, "volume": 46539.0}, {"date": "2020-03-18", "close": 0.078, "volume": 10000.0}, {"date": "2020-03-19", "close": 0.078, "volume": 14000.0}, {"date": "2020-03-23", "close": 0.07, "volume": 318739.0}, {"date": "2020-03-24", "close": 0.075, "volume": 18261.0}, {"date": "2020-03-30", "close": 0.086, "volume": 91569.0}, {"date": "2020-03-31", "close": 0.089, "volume": 102879.0}, {"date": "2020-04-01", "close": 0.09, "volume": 42777.0}, {"date": "2020-04-02", "close": 0.082, "volume": 227600.0}, {"date": "2020-04-03", "close": 0.083, "volume": 15000.0}, {"date": "2020-04-07", "close": 0.09, "volume": 44500.0}, {"date": "2020-04-09", "close": 0.089, "volume": 41000.0}, {"date": "2020-04-14", "close": 0.089, "volume": 5000.0}, {"date": "2020-04-15", "close": 0.089, "volume": 162741.0}, {"date": "2020-04-16", "close": 0.09, "volume": 100000.0}, {"date": "2020-04-17", "close": 0.115, "volume": 908515.0}, {"date": "2020-04-20", "close": 0.115, "volume": 534557.0}, {"date": "2020-04-21", "close": 0.14, "volume": 390077.0}, {"date": "2020-04-22", "close": 0.13, "volume": 361927.0}, {"date": "2020-04-23", "close": 0.14, "volume": 394345.0}, {"date": "2020-04-24", "close": 0.15, "volume": 175163.0}, {"date": "2020-04-27", "close": 0.155, "volume": 168500.0}, {"date": "2020-04-28", "close": 0.15, "volume": 95139.0}, {"date": "2020-04-29", "close": 0.16, "volume": 111454.0}, {"date": "2020-04-30", "close": 0.16, "volume": 56223.0}, {"date": "2020-05-01", "close": 0.16, "volume": 60085.0}, {"date": "2020-05-04", "close": 0.15, "volume": 25588.0}, {"date": "2020-05-05", "close": 0.14, "volume": 133699.0}, {"date": "2020-05-06", "close": 0.15, "volume": 81142.0}, {"date": "2020-05-07", "close": 0.15, "volume": 10012.0}, {"date": "2020-05-08", "close": 0.135, "volume": 43173.0}, {"date": "2020-05-11", "close": 0.14, "volume": 105569.0}, {"date": "2020-05-12", "close": 0.155, "volume": 40774.0}, {"date": "2020-05-13", "close": 0.17, "volume": 127402.0}, {"date": "2020-05-14", "close": 0.165, "volume": 131539.0}, {"date": "2020-05-15", "close": 0.17, "volume": 517924.0}, {"date": "2020-05-18", "close": 0.175, "volume": 181000.0}, {"date": "2020-05-21", "close": 0.19, "volume": 855421.0}, {"date": "2020-05-22", "close": 0.23, "volume": 995481.0}, {"date": "2020-05-25", "close": 0.215, "volume": 684801.0}, {"date": "2020-05-26", "close": 0.21, "volume": 169683.0}, {"date": "2020-05-27", "close": 0.2, "volume": 261232.0}, {"date": "2020-05-28", "close": 0.235, "volume": 583048.0}, {"date": "2020-05-29", "close": 0.22, "volume": 486087.0}, {"date": "2020-06-01", "close": 0.205, "volume": 2473469.0}, {"date": "2020-06-02", "close": 0.2, "volume": 519315.0}, {"date": "2020-06-03", "close": 0.195, "volume": 319182.0}, {"date": "2020-06-04", "close": 0.215, "volume": 374842.0}, {"date": "2020-06-05", "close": 0.21, "volume": 364839.0}, {"date": "2020-06-09", "close": 0.23, "volume": 605402.0}, {"date": "2020-06-10", "close": 0.26, "volume": 2481889.0}, {"date": "2020-06-11", "close": 0.305, "volume": 2094035.0}, {"date": "2020-06-12", "close": 0.295, "volume": 776427.0}, {"date": "2020-06-15", "close": 0.25, "volume": 1111484.0}, {"date": "2020-06-16", "close": 0.27, "volume": 592826.0}, {"date": "2020-06-17", "close": 0.3, "volume": 414637.0}, {"date": "2020-06-18", "close": 0.355, "volume": 820380.0}, {"date": "2020-06-19", "close": 0.37, "volume": 1211982.0}, {"date": "2020-06-22", "close": 0.45, "volume": 1133989.0}, {"date": "2020-06-23", "close": 0.47, "volume": 1205104.0}, {"date": "2020-06-24", "close": 0.5, "volume": 634707.0}, {"date": "2020-06-25", "close": 0.49, "volume": 1115930.0}, {"date": "2020-06-26", "close": 0.52, "volume": 1001552.0}, {"date": "2020-06-29", "close": 0.52, "volume": 1276139.0}, {"date": "2020-06-30", "close": 0.57, "volume": 537025.0}, {"date": "2020-07-01", "close": 0.69, "volume": 1570875.0}, {"date": "2020-07-02", "close": 0.585, "volume": 1818471.0}, {"date": "2020-07-03", "close": 0.5, "volume": 2407272.0}, {"date": "2020-07-06", "close": 0.425, "volume": 2896023.0}, {"date": "2020-07-07", "close": 0.4, "volume": 1345218.0}, {"date": "2020-07-08", "close": 0.445, "volume": 1393392.0}, {"date": "2020-07-09", "close": 0.44, "volume": 2865608.0}, {"date": "2020-07-10", "close": 0.4, "volume": 1064847.0}, {"date": "2020-07-13", "close": 0.35, "volume": 1869445.0}, {"date": "2020-07-14", "close": 0.31, "volume": 913897.0}, {"date": "2020-07-15", "close": 0.39, "volume": 1016835.0}, {"date": "2020-07-16", "close": 0.36, "volume": 784508.0}, {"date": "2020-07-17", "close": 0.35, "volume": 520934.0}, {"date": "2020-07-20", "close": 0.315, "volume": 658070.0}, {"date": "2020-07-21", "close": 0.35, "volume": 528419.0}, {"date": "2020-07-22", "close": 0.345, "volume": 679976.0}, {"date": "2020-07-23", "close": 0.35, "volume": 413954.0}, {"date": "2020-07-24", "close": 0.345, "volume": 364133.0}, {"date": "2020-07-27", "close": 0.34, "volume": 367747.0}, {"date": "2020-07-28", "close": 0.37, "volume": 524358.0}, {"date": "2020-07-29", "close": 0.35, "volume": 415655.0}, {"date": "2020-07-30", "close": 0.335, "volume": 294888.0}, {"date": "2020-07-31", "close": 0.35, "volume": 454186.0}, {"date": "2020-08-03", "close": 0.345, "volume": 490220.0}, {"date": "2020-08-04", "close": 0.345, "volume": 320450.0}, {"date": "2020-08-05", "close": 0.35, "volume": 613962.0}, {"date": "2020-08-06", "close": 0.465, "volume": 2783055.0}, {"date": "2020-08-07", "close": 0.45, "volume": 583350.0}, {"date": "2020-08-10", "close": 0.435, "volume": 122806.0}, {"date": "2020-08-11", "close": 0.44, "volume": 638264.0}, {"date": "2020-08-12", "close": 0.38, "volume": 995813.0}, {"date": "2020-08-13", "close": 0.385, "volume": 492458.0}, {"date": "2020-08-14", "close": 0.32, "volume": 2346632.0}, {"date": "2020-08-17", "close": 0.325, "volume": 348287.0}, {"date": "2020-08-18", "close": 0.32, "volume": 444233.0}, {"date": "2020-08-19", "close": 0.325, "volume": 218789.0}, {"date": "2020-08-20", "close": 0.3, "volume": 468901.0}, {"date": "2020-08-21", "close": 0.28, "volume": 719803.0}, {"date": "2020-08-24", "close": 0.28, "volume": 178085.0}, {"date": "2020-08-25", "close": 0.25, "volume": 856157.0}, {"date": "2020-08-26", "close": 0.31, "volume": 872798.0}, {"date": "2020-08-27", "close": 0.3, "volume": 743573.0}, {"date": "2020-08-28", "close": 0.285, "volume": 163149.0}, {"date": "2020-08-31", "close": 0.32, "volume": 866296.0}, {"date": "2020-09-01", "close": 0.31, "volume": 264416.0}, {"date": "2020-09-02", "close": 0.315, "volume": 367759.0}, {"date": "2020-09-03", "close": 0.31, "volume": 219809.0}, {"date": "2020-09-04", "close": 0.31, "volume": 284819.0}, {"date": "2020-09-07", "close": 0.275, "volume": 1212805.0}, {"date": "2020-09-08", "close": 0.265, "volume": 620832.0}, {"date": "2020-09-09", "close": 0.265, "volume": 172631.0}, {"date": "2020-09-10", "close": 0.255, "volume": 295741.0}, {"date": "2020-09-11", "close": 0.245, "volume": 263694.0}, {"date": "2020-09-14", "close": 0.245, "volume": 305797.0}, {"date": "2020-09-15", "close": 0.245, "volume": 47660.0}, {"date": "2020-09-16", "close": 0.24, "volume": 293760.0}, {"date": "2020-09-17", "close": 0.245, "volume": 329816.0}, {"date": "2020-09-18", "close": 0.26, "volume": 226903.0}, {"date": "2020-09-21", "close": 0.26, "volume": 408483.0}, {"date": "2020-09-22", "close": 0.255, "volume": 61624.0}, {"date": "2020-09-23", "close": 0.24, "volume": 258293.0}, {"date": "2020-09-24", "close": 0.225, "volume": 253485.0}, {"date": "2020-09-25", "close": 0.215, "volume": 111482.0}, {"date": "2020-09-28", "close": 0.235, "volume": 179977.0}, {"date": "2020-09-29", "close": 0.24, "volume": 123626.0}, {"date": "2020-09-30", "close": 0.24, "volume": 309271.0}, {"date": "2020-10-01", "close": 0.245, "volume": 10023.0}, {"date": "2020-10-02", "close": 0.23, "volume": 32765.0}, {"date": "2020-10-05", "close": 0.24, "volume": 256877.0}, {"date": "2020-10-06", "close": 0.245, "volume": 18206.0}, {"date": "2020-10-07", "close": 0.265, "volume": 387150.0}, {"date": "2020-10-08", "close": 0.28, "volume": 620943.0}, {"date": "2020-10-09", "close": 0.285, "volume": 188448.0}, {"date": "2020-10-12", "close": 0.325, "volume": 675110.0}, {"date": "2020-10-13", "close": 0.31, "volume": 860988.0}, {"date": "2020-10-14", "close": 0.305, "volume": 138439.0}, {"date": "2020-10-15", "close": 0.3, "volume": 43891.0}, {"date": "2020-10-16", "close": 0.3, "volume": 99274.0}, {"date": "2020-10-19", "close": 0.325, "volume": 156590.0}, {"date": "2020-10-20", "close": 0.315, "volume": 67340.0}, {"date": "2020-10-21", "close": 0.295, "volume": 262584.0}, {"date": "2020-10-22", "close": 0.29, "volume": 46345.0}, {"date": "2020-10-23", "close": 0.3, "volume": 67496.0}, {"date": "2020-10-26", "close": 0.27, "volume": 94410.0}, {"date": "2020-10-27", "close": 0.255, "volume": 139831.0}, {"date": "2020-10-28", "close": 0.29, "volume": 104177.0}, {"date": "2020-10-29", "close": 0.26, "volume": 54669.0}, {"date": "2020-10-30", "close": 0.26, "volume": 85867.0}, {"date": "2020-11-02", "close": 0.25, "volume": 55690.0}, {"date": "2020-11-03", "close": 0.26, "volume": 57695.0}, {"date": "2020-11-04", "close": 0.267, "volume": 25972.0}, {"date": "2020-11-05", "close": 0.26, "volume": 7969.0}, {"date": "2020-11-06", "close": 0.255, "volume": 50046.0}, {"date": "2020-11-09", "close": 0.25, "volume": 267698.0}, {"date": "2020-11-10", "close": 0.245, "volume": 308338.0}, {"date": "2020-11-11", "close": 0.24, "volume": 23208.0}, {"date": "2020-11-12", "close": 0.235, "volume": 53560.0}, {"date": "2020-11-13", "close": 0.24, "volume": 122490.0}, {"date": "2020-11-17", "close": 0.23, "volume": 196895.0}, {"date": "2020-11-18", "close": 0.24, "volume": 243305.0}, {"date": "2020-11-19", "close": 0.23, "volume": 252064.0}, {"date": "2020-11-20", "close": 0.245, "volume": 57200.0}, {"date": "2020-11-23", "close": 0.24, "volume": 324217.0}, {"date": "2020-11-24", "close": 0.255, "volume": 413004.0}, {"date": "2020-11-25", "close": 0.245, "volume": 403207.0}, {"date": "2020-11-26", "close": 0.23, "volume": 143982.0}, {"date": "2020-11-27", "close": 0.23, "volume": 101326.0}, {"date": "2020-11-30", "close": 0.23, "volume": 15466.0}, {"date": "2020-12-01", "close": 0.235, "volume": 51638.0}, {"date": "2020-12-02", "close": 0.23, "volume": 180449.0}, {"date": "2020-12-03", "close": 0.225, "volume": 233971.0}, {"date": "2020-12-04", "close": 0.22, "volume": 262694.0}, {"date": "2020-12-07", "close": 0.19, "volume": 298603.0}, {"date": "2020-12-08", "close": 0.2, "volume": 190306.0}, {"date": "2020-12-09", "close": 0.205, "volume": 50000.0}, {"date": "2020-12-11", "close": 0.2, "volume": 38000.0}, {"date": "2020-12-14", "close": 0.18, "volume": 237632.0}, {"date": "2020-12-15", "close": 0.185, "volume": 76411.0}, {"date": "2020-12-16", "close": 0.18, "volume": 34199.0}, {"date": "2020-12-17", "close": 0.175, "volume": 115752.0}, {"date": "2020-12-18", "close": 0.18, "volume": 94866.0}, {"date": "2020-12-21", "close": 0.2, "volume": 184314.0}, {"date": "2020-12-22", "close": 0.2, "volume": 146241.0}, {"date": "2020-12-23", "close": 0.2, "volume": 31708.0}, {"date": "2020-12-24", "close": 0.195, "volume": 37708.0}, {"date": "2020-12-29", "close": 0.2, "volume": 38001.0}, {"date": "2020-12-30", "close": 0.19, "volume": 43218.0}, {"date": "2020-12-31", "close": 0.195, "volume": 15362.0}, {"date": "2021-01-04", "close": 0.2, "volume": 542012.0}, {"date": "2021-01-05", "close": 0.197, "volume": 118312.0}, {"date": "2021-01-06", "close": 0.2, "volume": 49278.0}, {"date": "2021-01-07", "close": 0.19, "volume": 130762.0}, {"date": "2021-01-08", "close": 0.19, "volume": 7805.0}, {"date": "2021-01-11", "close": 0.175, "volume": 321051.0}, {"date": "2021-01-12", "close": 0.195, "volume": 82245.0}, {"date": "2021-01-13", "close": 0.18, "volume": 21432.0}, {"date": "2021-01-14", "close": 0.185, "volume": 3000.0}, {"date": "2021-01-15", "close": 0.18, "volume": 96177.0}, {"date": "2021-01-18", "close": 0.17, "volume": 215500.0}, {"date": "2021-01-19", "close": 0.175, "volume": 9714.0}, {"date": "2021-01-20", "close": 0.17, "volume": 215058.0}, {"date": "2021-01-21", "close": 0.165, "volume": 62340.0}, {"date": "2021-01-22", "close": 0.165, "volume": 150131.0}, {"date": "2021-01-25", "close": 0.165, "volume": 135912.0}, {"date": "2021-01-27", "close": 0.165, "volume": 281202.0}, {"date": "2021-01-28", "close": 0.145, "volume": 304608.0}, {"date": "2021-01-29", "close": 0.155, "volume": 95830.0}, {"date": "2021-02-01", "close": 0.16, "volume": 140689.0}, {"date": "2021-02-02", "close": 0.165, "volume": 86650.0}, {"date": "2021-02-03", "close": 0.16, "volume": 80000.0}, {"date": "2021-02-04", "close": 0.155, "volume": 40114.0}, {"date": "2021-02-05", "close": 0.145, "volume": 194114.0}, {"date": "2021-02-08", "close": 0.14, "volume": 106909.0}, {"date": "2021-02-09", "close": 0.155, "volume": 195499.0}, {"date": "2021-02-10", "close": 0.15, "volume": 303841.0}, {"date": "2021-02-11", "close": 0.15, "volume": 122757.0}, {"date": "2021-02-12", "close": 0.145, "volume": 104173.0}, {"date": "2021-02-15", "close": 0.145, "volume": 673406.0}, {"date": "2021-02-16", "close": 0.145, "volume": 31227.0}, {"date": "2021-02-17", "close": 0.14, "volume": 66275.0}, {"date": "2021-02-18", "close": 0.145, "volume": 48567.0}, {"date": "2021-02-22", "close": 0.14, "volume": 145178.0}, {"date": "2021-02-23", "close": 0.14, "volume": 53100.0}, {"date": "2021-02-26", "close": 0.145, "volume": 524984.0}, {"date": "2021-03-01", "close": 0.175, "volume": 319736.0}, {"date": "2021-03-02", "close": 0.155, "volume": 333905.0}, {"date": "2021-03-03", "close": 0.16, "volume": 62280.0}, {"date": "2021-03-04", "close": 0.15, "volume": 353271.0}, {"date": "2021-03-05", "close": 0.14, "volume": 510229.0}, {"date": "2021-03-08", "close": 0.14, "volume": 427840.0}, {"date": "2021-03-09", "close": 0.15, "volume": 985162.0}, {"date": "2021-03-10", "close": 0.155, "volume": 351385.0}, {"date": "2021-03-11", "close": 0.14, "volume": 216677.0}, {"date": "2021-03-12", "close": 0.15, "volume": 65316.0}, {"date": "2021-03-15", "close": 0.145, "volume": 40491.0}, {"date": "2021-03-16", "close": 0.155, "volume": 82293.0}, {"date": "2021-03-17", "close": 0.145, "volume": 54046.0}, {"date": "2021-03-18", "close": 0.145, "volume": 201553.0}, {"date": "2021-03-19", "close": 0.14, "volume": 185730.0}, {"date": "2021-03-22", "close": 0.15, "volume": 223247.0}, {"date": "2021-03-23", "close": 0.145, "volume": 3207.0}, {"date": "2021-03-24", "close": 0.14, "volume": 568713.0}, {"date": "2021-03-25", "close": 0.145, "volume": 282312.0}, {"date": "2021-03-26", "close": 0.145, "volume": 115108.0}, {"date": "2021-03-29", "close": 0.145, "volume": 15968.0}, {"date": "2021-03-30", "close": 0.145, "volume": 60895.0}, {"date": "2021-03-31", "close": 0.145, "volume": 152827.0}, {"date": "2021-04-01", "close": 0.15, "volume": 85357.0}, {"date": "2021-04-06", "close": 0.15, "volume": 182243.0}, {"date": "2021-04-07", "close": 0.135, "volume": 287293.0}, {"date": "2021-04-08", "close": 0.15, "volume": 49333.0}, {"date": "2021-04-09", "close": 0.145, "volume": 417841.0}, {"date": "2021-04-12", "close": 0.145, "volume": 104240.0}, {"date": "2021-04-13", "close": 0.145, "volume": 76640.0}, {"date": "2021-04-14", "close": 0.14, "volume": 244640.0}, {"date": "2021-04-15", "close": 0.14, "volume": 270168.0}, {"date": "2021-04-16", "close": 0.14, "volume": 567819.0}, {"date": "2021-04-19", "close": 0.13, "volume": 465607.0}, {"date": "2021-04-20", "close": 0.13, "volume": 72845.0}, {"date": "2021-04-21", "close": 0.13, "volume": 587180.0}, {"date": "2021-04-22", "close": 0.14, "volume": 316473.0}, {"date": "2021-04-23", "close": 0.13, "volume": 87067.0}, {"date": "2021-04-26", "close": 0.135, "volume": 276416.0}, {"date": "2021-04-27", "close": 0.145, "volume": 173561.0}, {"date": "2021-04-28", "close": 0.135, "volume": 592717.0}, {"date": "2021-04-29", "close": 0.135, "volume": 204488.0}, {"date": "2021-04-30", "close": 0.14, "volume": 98545.0}, {"date": "2021-05-03", "close": 0.135, "volume": 73133.0}, {"date": "2021-05-04", "close": 0.13, "volume": 107558.0}, {"date": "2021-05-05", "close": 0.125, "volume": 121461.0}, {"date": "2021-05-06", "close": 0.13, "volume": 211489.0}, {"date": "2021-05-07", "close": 0.13, "volume": 62695.0}, {"date": "2021-05-10", "close": 0.125, "volume": 376594.0}, {"date": "2021-05-11", "close": 0.12, "volume": 128109.0}, {"date": "2021-05-12", "close": 0.125, "volume": 246310.0}, {"date": "2021-05-13", "close": 0.125, "volume": 1168945.0}, {"date": "2021-05-14", "close": 0.12, "volume": 193354.0}, {"date": "2021-05-17", "close": 0.12, "volume": 224553.0}, {"date": "2021-05-18", "close": 0.12, "volume": 872389.0}, {"date": "2021-05-19", "close": 0.12, "volume": 26752.0}, {"date": "2021-05-20", "close": 0.125, "volume": 440102.0}, {"date": "2021-05-21", "close": 0.135, "volume": 281088.0}, {"date": "2021-05-24", "close": 0.14, "volume": 393140.0}, {"date": "2021-05-25", "close": 0.135, "volume": 80711.0}, {"date": "2021-05-26", "close": 0.135, "volume": 309685.0}, {"date": "2021-05-27", "close": 0.14, "volume": 281695.0}, {"date": "2021-05-28", "close": 0.135, "volume": 512814.0}, {"date": "2021-05-31", "close": 0.14, "volume": 67381.0}, {"date": "2021-06-01", "close": 0.165, "volume": 1698902.0}, {"date": "2021-06-02", "close": 0.175, "volume": 649701.0}, {"date": "2021-06-03", "close": 0.175, "volume": 856892.0}, {"date": "2021-06-04", "close": 0.17, "volume": 761637.0}, {"date": "2021-06-07", "close": 0.17, "volume": 55010.0}, {"date": "2021-06-08", "close": 0.16, "volume": 277931.0}, {"date": "2021-06-09", "close": 0.16, "volume": 67766.0}, {"date": "2021-06-10", "close": 0.16, "volume": 164800.0}, {"date": "2021-06-11", "close": 0.185, "volume": 1292022.0}, {"date": "2021-06-15", "close": 0.175, "volume": 979468.0}, {"date": "2021-06-16", "close": 0.175, "volume": 265029.0}, {"date": "2021-06-17", "close": 0.165, "volume": 338330.0}, {"date": "2021-06-18", "close": 0.16, "volume": 362795.0}, {"date": "2021-06-21", "close": 0.14, "volume": 303993.0}, {"date": "2021-06-22", "close": 0.15, "volume": 405341.0}, {"date": "2021-06-23", "close": 0.15, "volume": 216426.0}, {"date": "2021-06-24", "close": 0.16, "volume": 1386.0}, {"date": "2021-06-25", "close": 0.155, "volume": 110670.0}, {"date": "2021-06-28", "close": 0.155, "volume": 162984.0}, {"date": "2021-06-29", "close": 0.145, "volume": 93426.0}, {"date": "2021-06-30", "close": 0.14, "volume": 149901.0}, {"date": "2021-07-01", "close": 0.145, "volume": 236618.0}, {"date": "2021-07-02", "close": 0.15, "volume": 9000.0}, {"date": "2021-07-05", "close": 0.15, "volume": 295893.0}, {"date": "2021-07-06", "close": 0.15, "volume": 165670.0}, {"date": "2021-07-07", "close": 0.165, "volume": 65348.0}, {"date": "2021-07-08", "close": 0.15, "volume": 64557.0}, {"date": "2021-07-09", "close": 0.15, "volume": 61669.0}, {"date": "2021-07-12", "close": 0.15, "volume": 14082.0}, {"date": "2021-07-13", "close": 0.165, "volume": 701493.0}, {"date": "2021-07-14", "close": 0.165, "volume": 26849.0}, {"date": "2021-07-15", "close": 0.175, "volume": 247734.0}, {"date": "2021-07-16", "close": 0.165, "volume": 11225.0}, {"date": "2021-07-19", "close": 0.145, "volume": 387170.0}, {"date": "2021-07-20", "close": 0.15, "volume": 37039.0}, {"date": "2021-07-21", "close": 0.15, "volume": 179319.0}, {"date": "2021-07-22", "close": 0.14, "volume": 127447.0}, {"date": "2021-07-23", "close": 0.145, "volume": 52732.0}, {"date": "2021-07-26", "close": 0.14, "volume": 191545.0}, {"date": "2021-07-27", "close": 0.145, "volume": 242288.0}, {"date": "2021-07-28", "close": 0.155, "volume": 122000.0}, {"date": "2021-07-29", "close": 0.15, "volume": 61508.0}, {"date": "2021-07-30", "close": 0.15, "volume": 24533.0}, {"date": "2021-08-02", "close": 0.145, "volume": 127192.0}, {"date": "2021-08-03", "close": 0.145, "volume": 49767.0}, {"date": "2021-08-04", "close": 0.145, "volume": 8500.0}, {"date": "2021-08-06", "close": 0.145, "volume": 10500.0}, {"date": "2021-08-09", "close": 0.155, "volume": 64249.0}, {"date": "2021-08-10", "close": 0.15, "volume": 348.0}, {"date": "2021-08-11", "close": 0.14, "volume": 251666.0}, {"date": "2021-08-12", "close": 0.135, "volume": 332368.0}, {"date": "2021-08-13", "close": 0.135, "volume": 55596.0}, {"date": "2021-08-16", "close": 0.135, "volume": 170992.0}, {"date": "2021-08-17", "close": 0.135, "volume": 148517.0}, {"date": "2021-08-18", "close": 0.135, "volume": 75242.0}, {"date": "2021-08-19", "close": 0.13, "volume": 355094.0}, {"date": "2021-08-20", "close": 0.12, "volume": 311114.0}, {"date": "2021-08-23", "close": 0.115, "volume": 168320.0}, {"date": "2021-08-24", "close": 0.12, "volume": 35000.0}, {"date": "2021-08-25", "close": 0.125, "volume": 10416.0}, {"date": "2021-08-26", "close": 0.125, "volume": 15840.0}, {"date": "2021-08-27", "close": 0.125, "volume": 69500.0}, {"date": "2021-08-30", "close": 0.125, "volume": 17677.0}, {"date": "2021-08-31", "close": 0.12, "volume": 120342.0}, {"date": "2021-09-01", "close": 0.125, "volume": 85506.0}, {"date": "2021-09-02", "close": 0.12, "volume": 174600.0}, {"date": "2021-09-03", "close": 0.12, "volume": 5924.0}, {"date": "2021-09-06", "close": 0.12, "volume": 231002.0}, {"date": "2021-09-07", "close": 0.12, "volume": 256080.0}, {"date": "2021-09-08", "close": 0.12, "volume": 196711.0}, {"date": "2021-09-09", "close": 0.12, "volume": 111449.0}, {"date": "2021-09-10", "close": 0.135, "volume": 651872.0}, {"date": "2021-09-13", "close": 0.13, "volume": 389721.0}, {"date": "2021-09-14", "close": 0.1375, "volume": 391244.0}, {"date": "2021-09-15", "close": 0.14, "volume": 390572.0}, {"date": "2021-09-16", "close": 0.135, "volume": 120855.0}, {"date": "2021-09-17", "close": 0.135, "volume": 165000.0}, {"date": "2021-09-20", "close": 0.135, "volume": 449203.0}, {"date": "2021-09-21", "close": 0.135, "volume": 93817.0}, {"date": "2021-09-22", "close": 0.13, "volume": 76576.0}, {"date": "2021-09-23", "close": 0.13, "volume": 677.0}, {"date": "2021-09-27", "close": 0.13, "volume": 87771.0}, {"date": "2021-09-28", "close": 0.125, "volume": 105120.0}, {"date": "2021-09-29", "close": 0.12, "volume": 12000.0}, {"date": "2021-09-30", "close": 0.135, "volume": 124991.0}, {"date": "2021-10-01", "close": 0.135, "volume": 29715.0}, {"date": "2021-10-04", "close": 0.145, "volume": 48351.0}, {"date": "2021-10-05", "close": 0.135, "volume": 55537.0}, {"date": "2021-10-06", "close": 0.135, "volume": 40151.0}, {"date": "2021-10-07", "close": 0.145, "volume": 21704.0}, {"date": "2021-10-08", "close": 0.14, "volume": 4309.0}, {"date": "2021-10-11", "close": 0.125, "volume": 481520.0}, {"date": "2021-10-12", "close": 0.125, "volume": 21415.0}, {"date": "2021-10-13", "close": 0.125, "volume": 3753.0}, {"date": "2021-10-14", "close": 0.135, "volume": 949968.0}, {"date": "2021-10-15", "close": 0.135, "volume": 293965.0}, {"date": "2021-10-18", "close": 0.11, "volume": 1151804.0}, {"date": "2021-10-19", "close": 0.1125, "volume": 685083.0}, {"date": "2021-10-20", "close": 0.105, "volume": 291820.0}, {"date": "2021-10-21", "close": 0.105, "volume": 122623.0}, {"date": "2021-10-22", "close": 0.105, "volume": 35894.0}, {"date": "2021-10-25", "close": 0.105, "volume": 1381464.0}, {"date": "2021-10-26", "close": 0.11, "volume": 100454.0}, {"date": "2021-10-27", "close": 0.105, "volume": 115191.0}, {"date": "2021-10-28", "close": 0.105, "volume": 97534.0}, {"date": "2021-10-29", "close": 0.11, "volume": 347619.0}, {"date": "2021-11-01", "close": 0.105, "volume": 68737.0}, {"date": "2021-11-02", "close": 0.105, "volume": 782094.0}, {"date": "2021-11-03", "close": 0.105, "volume": 65830.0}, {"date": "2021-11-05", "close": 0.105, "volume": 468420.0}, {"date": "2021-11-08", "close": 0.105, "volume": 4201.0}, {"date": "2021-11-09", "close": 0.11, "volume": 70376.0}, {"date": "2021-11-10", "close": 0.115, "volume": 44226.0}, {"date": "2021-11-11", "close": 0.11, "volume": 374804.0}, {"date": "2021-11-12", "close": 0.105, "volume": 534525.0}, {"date": "2021-11-15", "close": 0.105, "volume": 101450.0}, {"date": "2021-11-16", "close": 0.1025, "volume": 20702.0}, {"date": "2021-11-17", "close": 0.1, "volume": 127100.0}, {"date": "2021-11-18", "close": 0.1, "volume": 75000.0}, {"date": "2021-11-19", "close": 0.1, "volume": 91500.0}, {"date": "2021-11-22", "close": 0.095, "volume": 199486.0}, {"date": "2021-11-23", "close": 0.095, "volume": 135285.0}, {"date": "2021-11-24", "close": 0.1, "volume": 455517.0}, {"date": "2021-11-25", "close": 0.1, "volume": 20050.0}, {"date": "2021-11-26", "close": 0.097, "volume": 158380.0}, {"date": "2021-11-29", "close": 0.094, "volume": 281063.0}, {"date": "2021-11-30", "close": 0.095, "volume": 161026.0}, {"date": "2021-12-01", "close": 0.094, "volume": 32916.0}, {"date": "2021-12-02", "close": 0.091, "volume": 246268.0}, {"date": "2021-12-03", "close": 0.091, "volume": 42055.0}, {"date": "2021-12-06", "close": 0.087, "volume": 387851.0}, {"date": "2021-12-07", "close": 0.084, "volume": 154600.0}, {"date": "2021-12-08", "close": 0.087, "volume": 39970.0}, {"date": "2021-12-10", "close": 0.084, "volume": 22313.0}, {"date": "2021-12-13", "close": 0.083, "volume": 50422.0}, {"date": "2021-12-14", "close": 0.083, "volume": 27945.0}, {"date": "2021-12-15", "close": 0.084, "volume": 19727.0}, {"date": "2021-12-16", "close": 0.087, "volume": 5830.0}, {"date": "2021-12-17", "close": 0.083, "volume": 1362702.0}, {"date": "2021-12-20", "close": 0.085, "volume": 28242.0}, {"date": "2021-12-21", "close": 0.085, "volume": 16856.0}, {"date": "2021-12-22", "close": 0.083, "volume": 16000.0}, {"date": "2021-12-23", "close": 0.083, "volume": 738.0}, {"date": "2021-12-24", "close": 0.082, "volume": 200000.0}, {"date": "2021-12-29", "close": 0.079, "volume": 220949.0}, {"date": "2021-12-30", "close": 0.081, "volume": 175200.0}, {"date": "2021-12-31", "close": 0.082, "volume": 30007.0}, {"date": "2022-01-04", "close": 0.083, "volume": 10595.0}, {"date": "2022-01-05", "close": 0.086, "volume": 302673.0}, {"date": "2022-01-06", "close": 0.083, "volume": 162743.0}, {"date": "2022-01-07", "close": 0.085, "volume": 82452.0}, {"date": "2022-01-10", "close": 0.083, "volume": 181223.0}, {"date": "2022-01-12", "close": 0.096, "volume": 244694.0}, {"date": "2022-01-13", "close": 0.1, "volume": 430395.0}, {"date": "2022-01-14", "close": 0.098, "volume": 155802.0}, {"date": "2022-01-17", "close": 0.1, "volume": 478647.0}, {"date": "2022-01-18", "close": 0.11, "volume": 578959.0}, {"date": "2022-01-19", "close": 0.115, "volume": 173634.0}, {"date": "2022-01-20", "close": 0.125, "volume": 621764.0}, {"date": "2022-01-21", "close": 0.115, "volume": 566552.0}, {"date": "2022-01-24", "close": 0.11, "volume": 44924.0}, {"date": "2022-01-25", "close": 0.096, "volume": 246281.0}, {"date": "2022-01-27", "close": 0.09, "volume": 206892.0}, {"date": "2022-01-31", "close": 0.093, "volume": 171111.0}, {"date": "2022-02-01", "close": 0.095, "volume": 2616.0}, {"date": "2022-02-02", "close": 0.093, "volume": 13820.0}, {"date": "2022-02-03", "close": 0.09, "volume": 162871.0}, {"date": "2022-02-04", "close": 0.089, "volume": 9019.0}, {"date": "2022-02-07", "close": 0.089, "volume": 146456.0}, {"date": "2022-02-08", "close": 0.093, "volume": 115349.0}, {"date": "2022-02-09", "close": 0.09, "volume": 46917.0}, {"date": "2022-02-10", "close": 0.091, "volume": 19006.0}, {"date": "2022-02-11", "close": 0.099, "volume": 50605.0}, {"date": "2022-02-14", "close": 0.092, "volume": 72058.0}, {"date": "2022-02-15", "close": 0.092, "volume": 29999.0}, {"date": "2022-02-16", "close": 0.092, "volume": 327.0}, {"date": "2022-02-17", "close": 0.089, "volume": 107540.0}, {"date": "2022-02-18", "close": 0.088, "volume": 261078.0}, {"date": "2022-02-21", "close": 0.086, "volume": 43030.0}, {"date": "2022-02-22", "close": 0.085, "volume": 143557.0}, {"date": "2022-02-23", "close": 0.08, "volume": 231180.0}, {"date": "2022-02-24", "close": 0.076, "volume": 94882.0}, {"date": "2022-02-25", "close": 0.079, "volume": 150379.0}, {"date": "2022-02-28", "close": 0.079, "volume": 99679.0}, {"date": "2022-03-01", "close": 0.084, "volume": 24356.0}, {"date": "2022-03-03", "close": 0.08, "volume": 3796.0}, {"date": "2022-03-04", "close": 0.079, "volume": 65780.0}, {"date": "2022-03-07", "close": 0.076, "volume": 112293.0}, {"date": "2022-03-08", "close": 0.076, "volume": 6330.0}, {"date": "2022-03-09", "close": 0.078, "volume": 216835.0}, {"date": "2022-03-11", "close": 0.078, "volume": 7000.0}, {"date": "2022-03-14", "close": 0.076, "volume": 41000.0}, {"date": "2022-03-15", "close": 0.076, "volume": 50733.0}, {"date": "2022-03-16", "close": 0.077, "volume": 4181.0}, {"date": "2022-03-17", "close": 0.075, "volume": 53204.0}, {"date": "2022-03-21", "close": 0.078, "volume": 7000.0}, {"date": "2022-03-22", "close": 0.084, "volume": 172776.0}, {"date": "2022-03-23", "close": 0.08, "volume": 247861.0}, {"date": "2022-03-24", "close": 0.083, "volume": 16057.0}, {"date": "2022-03-25", "close": 0.084, "volume": 44580.0}, {"date": "2022-03-28", "close": 0.084, "volume": 240000.0}, {"date": "2022-03-29", "close": 0.085, "volume": 350917.0}, {"date": "2022-04-01", "close": 0.085, "volume": 9264.0}, {"date": "2022-04-04", "close": 0.097, "volume": 1553154.0}, {"date": "2022-04-05", "close": 0.11, "volume": 2267307.0}, {"date": "2022-04-08", "close": 0.095, "volume": 1633631.0}, {"date": "2022-04-11", "close": 0.093, "volume": 276748.0}, {"date": "2022-04-12", "close": 0.091, "volume": 156716.0}, {"date": "2022-04-13", "close": 0.09, "volume": 65887.0}, {"date": "2022-04-14", "close": 0.091, "volume": 761240.0}, {"date": "2022-04-19", "close": 0.085, "volume": 1747597.0}, {"date": "2022-04-20", "close": 0.08, "volume": 822576.0}, {"date": "2022-04-21", "close": 0.08, "volume": 979582.0}, {"date": "2022-04-22", "close": 0.084, "volume": 225522.0}, {"date": "2022-04-26", "close": 0.078, "volume": 457173.0}, {"date": "2022-04-27", "close": 0.077, "volume": 990319.0}, {"date": "2022-04-28", "close": 0.078, "volume": 1184906.0}, {"date": "2022-04-29", "close": 0.076, "volume": 336535.0}, {"date": "2022-05-02", "close": 0.075, "volume": 799476.0}, {"date": "2022-05-03", "close": 0.077, "volume": 397375.0}, {"date": "2022-05-04", "close": 0.07, "volume": 1384660.0}, {"date": "2022-05-05", "close": 0.071, "volume": 846688.0}, {"date": "2022-05-06", "close": 0.07, "volume": 500000.0}, {"date": "2022-05-09", "close": 0.065, "volume": 303929.0}, {"date": "2022-05-10", "close": 0.061, "volume": 455764.0}, {"date": "2022-05-11", "close": 0.064, "volume": 83700.0}, {"date": "2022-05-12", "close": 0.064, "volume": 30033.0}, {"date": "2022-05-16", "close": 0.065, "volume": 263046.0}, {"date": "2022-05-17", "close": 0.062, "volume": 277103.0}, {"date": "2022-05-18", "close": 0.065, "volume": 40000.0}, {"date": "2022-05-19", "close": 0.063, "volume": 30994.0}, {"date": "2022-05-20", "close": 0.07, "volume": 320421.0}, {"date": "2022-05-23", "close": 0.068, "volume": 115078.0}, {"date": "2022-05-24", "close": 0.0685, "volume": 33658.0}, {"date": "2022-05-25", "close": 0.068, "volume": 1539.0}, {"date": "2022-05-26", "close": 0.065, "volume": 377944.0}, {"date": "2022-05-27", "close": 0.065, "volume": 109567.0}, {"date": "2022-05-30", "close": 0.068, "volume": 11570.0}, {"date": "2022-05-31", "close": 0.064, "volume": 199500.0}, {"date": "2022-06-01", "close": 0.065, "volume": 176487.0}, {"date": "2022-06-02", "close": 0.062, "volume": 109313.0}, {"date": "2022-06-03", "close": 0.062, "volume": 116129.0}, {"date": "2022-06-06", "close": 0.062, "volume": 96319.0}, {"date": "2022-06-07", "close": 0.06, "volume": 687763.0}, {"date": "2022-06-08", "close": 0.06, "volume": 730061.0}, {"date": "2022-06-09", "close": 0.059, "volume": 303733.0}, {"date": "2022-06-10", "close": 0.052, "volume": 693991.0}, {"date": "2022-06-14", "close": 0.045, "volume": 280812.0}, {"date": "2022-06-15", "close": 0.047, "volume": 125830.0}, {"date": "2022-06-16", "close": 0.045, "volume": 420192.0}, {"date": "2022-06-17", "close": 0.041, "volume": 555568.0}, {"date": "2022-06-20", "close": 0.0445, "volume": 348919.0}, {"date": "2022-06-21", "close": 0.044, "volume": 738733.0}, {"date": "2022-06-22", "close": 0.045, "volume": 228426.0}, {"date": "2022-06-23", "close": 0.042, "volume": 270054.0}, {"date": "2022-06-24", "close": 0.041, "volume": 517302.0}, {"date": "2022-06-27", "close": 0.041, "volume": 51345.0}, {"date": "2022-06-28", "close": 0.04, "volume": 160970.0}, {"date": "2022-06-29", "close": 0.04, "volume": 554031.0}, {"date": "2022-06-30", "close": 0.04, "volume": 374096.0}, {"date": "2022-07-01", "close": 0.039, "volume": 375559.0}, {"date": "2022-07-05", "close": 0.04, "volume": 164281.0}, {"date": "2022-07-06", "close": 0.039, "volume": 106666.0}, {"date": "2022-07-07", "close": 0.0405, "volume": 30000.0}, {"date": "2022-07-08", "close": 0.041, "volume": 12080.0}, {"date": "2022-07-11", "close": 0.04, "volume": 387145.0}, {"date": "2022-07-12", "close": 0.042, "volume": 200834.0}, {"date": "2022-07-13", "close": 0.042, "volume": 1265337.0}, {"date": "2022-07-14", "close": 0.042, "volume": 40042.0}, {"date": "2022-07-15", "close": 0.042, "volume": 51436.0}, {"date": "2022-07-18", "close": 0.042, "volume": 240932.0}, {"date": "2022-07-19", "close": 0.048, "volume": 634632.0}, {"date": "2022-07-20", "close": 0.048, "volume": 810399.0}, {"date": "2022-07-21", "close": 0.048, "volume": 113775.0}, {"date": "2022-07-22", "close": 0.05, "volume": 129289.0}, {"date": "2022-07-25", "close": 0.049, "volume": 26211.0}, {"date": "2022-07-26", "close": 0.049, "volume": 527381.0}, {"date": "2022-07-27", "close": 0.049, "volume": 760261.0}, {"date": "2022-07-28", "close": 0.049, "volume": 100000.0}, {"date": "2022-07-29", "close": 0.045, "volume": 522245.0}, {"date": "2022-08-01", "close": 0.047, "volume": 39099.0}, {"date": "2022-08-02", "close": 0.052, "volume": 67673.0}, {"date": "2022-08-03", "close": 0.053, "volume": 24354.0}, {"date": "2022-08-04", "close": 0.053, "volume": 195187.0}, {"date": "2022-08-05", "close": 0.049, "volume": 163938.0}, {"date": "2022-08-08", "close": 0.053, "volume": 123649.0}, {"date": "2022-08-09", "close": 0.052, "volume": 468108.0}, {"date": "2022-08-10", "close": 0.0505, "volume": 154726.0}, {"date": "2022-08-11", "close": 0.052, "volume": 401756.0}, {"date": "2022-08-12", "close": 0.06, "volume": 1789293.0}, {"date": "2022-08-15", "close": 0.06, "volume": 167272.0}, {"date": "2022-08-16", "close": 0.063, "volume": 414474.0}, {"date": "2022-08-17", "close": 0.058, "volume": 109123.0}, {"date": "2022-08-18", "close": 0.056, "volume": 485213.0}, {"date": "2022-08-19", "close": 0.055, "volume": 104798.0}, {"date": "2022-08-22", "close": 0.062, "volume": 655489.0}, {"date": "2022-08-23", "close": 0.063, "volume": 52903.0}, {"date": "2022-08-24", "close": 0.063, "volume": 159644.0}, {"date": "2022-08-25", "close": 0.063, "volume": 8000.0}, {"date": "2022-08-26", "close": 0.063, "volume": 15800.0}, {"date": "2022-08-29", "close": 0.062, "volume": 140337.0}, {"date": "2022-08-30", "close": 0.062, "volume": 9000.0}, {"date": "2022-08-31", "close": 0.056, "volume": 213769.0}, {"date": "2022-09-02", "close": 0.056, "volume": 195123.0}, {"date": "2022-09-05", "close": 0.054, "volume": 96851.0}, {"date": "2022-09-06", "close": 0.054, "volume": 43692.0}, {"date": "2022-09-07", "close": 0.05, "volume": 543523.0}, {"date": "2022-09-08", "close": 0.049, "volume": 388359.0}, {"date": "2022-09-09", "close": 0.052, "volume": 87437.0}, {"date": "2022-09-12", "close": 0.05, "volume": 31367.0}, {"date": "2022-09-14", "close": 0.048, "volume": 6324.0}, {"date": "2022-09-15", "close": 0.047, "volume": 40760.0}, {"date": "2022-09-16", "close": 0.048, "volume": 3259.0}, {"date": "2022-09-19", "close": 0.05, "volume": 82314.0}, {"date": "2022-09-20", "close": 0.049, "volume": 65000.0}, {"date": "2022-09-21", "close": 0.046, "volume": 140003.0}, {"date": "2022-09-28", "close": 0.047, "volume": 100000.0}, {"date": "2022-09-29", "close": 0.041, "volume": 274046.0}, {"date": "2022-09-30", "close": 0.041, "volume": 150000.0}, {"date": "2022-10-04", "close": 0.043, "volume": 65307.0}, {"date": "2022-10-05", "close": 0.041, "volume": 229336.0}, {"date": "2022-10-06", "close": 0.039, "volume": 259331.0}, {"date": "2022-10-10", "close": 0.04, "volume": 700716.0}, {"date": "2022-10-11", "close": 0.041, "volume": 88125.0}, {"date": "2022-10-12", "close": 0.041, "volume": 11217.0}, {"date": "2022-10-13", "close": 0.042, "volume": 518595.0}, {"date": "2022-10-14", "close": 0.04, "volume": 573807.0}, {"date": "2022-10-17", "close": 0.038, "volume": 2704.0}, {"date": "2022-10-18", "close": 0.038, "volume": 21.0}, {"date": "2022-10-19", "close": 0.038, "volume": 57871.0}, {"date": "2022-10-20", "close": 0.0365, "volume": 9138.0}, {"date": "2022-10-21", "close": 0.039, "volume": 110204.0}, {"date": "2022-10-24", "close": 0.036, "volume": 933262.0}, {"date": "2022-10-25", "close": 0.036, "volume": 397787.0}, {"date": "2022-10-26", "close": 0.035, "volume": 210000.0}, {"date": "2022-10-27", "close": 0.034, "volume": 166019.0}, {"date": "2022-10-28", "close": 0.036, "volume": 20067.0}, {"date": "2022-10-31", "close": 0.036, "volume": 324879.0}, {"date": "2022-11-01", "close": 0.039, "volume": 676304.0}, {"date": "2022-11-02", "close": 0.039, "volume": 248192.0}, {"date": "2022-11-03", "close": 0.04, "volume": 174904.0}, {"date": "2022-11-07", "close": 0.04, "volume": 278352.0}, {"date": "2022-11-08", "close": 0.041, "volume": 197318.0}, {"date": "2022-11-09", "close": 0.04, "volume": 3911.0}, {"date": "2022-11-10", "close": 0.043, "volume": 775170.0}, {"date": "2022-11-11", "close": 0.053, "volume": 1560394.0}, {"date": "2022-11-14", "close": 0.046, "volume": 306888.0}, {"date": "2022-11-16", "close": 0.049, "volume": 205000.0}, {"date": "2022-11-17", "close": 0.046, "volume": 219395.0}, {"date": "2022-11-18", "close": 0.048, "volume": 83333.0}, {"date": "2022-11-21", "close": 0.05, "volume": 145000.0}, {"date": "2022-11-22", "close": 0.049, "volume": 9999.0}, {"date": "2022-11-23", "close": 0.057, "volume": 1293912.0}, {"date": "2022-11-24", "close": 0.057, "volume": 201373.0}, {"date": "2022-11-25", "close": 0.055, "volume": 128630.0}, {"date": "2022-11-28", "close": 0.055, "volume": 39488.0}, {"date": "2022-11-29", "close": 0.049, "volume": 210792.0}, {"date": "2022-11-30", "close": 0.049, "volume": 5971.0}, {"date": "2022-12-01", "close": 0.054, "volume": 260683.0}, {"date": "2022-12-02", "close": 0.048, "volume": 200000.0}, {"date": "2022-12-06", "close": 0.048, "volume": 46094.0}, {"date": "2022-12-07", "close": 0.048, "volume": 20000.0}, {"date": "2022-12-08", "close": 0.049, "volume": 16613.0}, {"date": "2022-12-09", "close": 0.047, "volume": 371669.0}, {"date": "2022-12-12", "close": 0.047, "volume": 45000.0}, {"date": "2022-12-13", "close": 0.046, "volume": 143000.0}, {"date": "2022-12-14", "close": 0.046, "volume": 28.0}, {"date": "2022-12-15", "close": 0.046, "volume": 95000.0}, {"date": "2022-12-16", "close": 0.046, "volume": 39524.0}, {"date": "2022-12-19", "close": 0.045, "volume": 101596.0}, {"date": "2022-12-20", "close": 0.044, "volume": 25000.0}, {"date": "2022-12-21", "close": 0.045, "volume": 247887.0}, {"date": "2022-12-22", "close": 0.044, "volume": 525826.0}, {"date": "2022-12-23", "close": 0.044, "volume": 10261.0}, {"date": "2022-12-28", "close": 0.043, "volume": 2833.0}, {"date": "2023-01-03", "close": 0.048, "volume": 29331.0}, {"date": "2023-01-04", "close": 0.05, "volume": 49000.0}, {"date": "2023-01-05", "close": 0.053, "volume": 118771.0}, {"date": "2023-01-06", "close": 0.05, "volume": 97819.0}, {"date": "2023-01-09", "close": 0.047, "volume": 42444.0}, {"date": "2023-01-10", "close": 0.049, "volume": 31313.0}, {"date": "2023-01-12", "close": 0.05, "volume": 342062.0}, {"date": "2023-01-17", "close": 0.047, "volume": 213661.0}, {"date": "2023-01-18", "close": 0.045, "volume": 111705.0}, {"date": "2023-01-19", "close": 0.045, "volume": 115563.0}, {"date": "2023-01-20", "close": 0.042, "volume": 12335.0}, {"date": "2023-01-24", "close": 0.043, "volume": 26855.0}, {"date": "2023-01-30", "close": 0.042, "volume": 130000.0}, {"date": "2023-01-31", "close": 0.042, "volume": 30000.0}, {"date": "2023-02-01", "close": 0.048, "volume": 147506.0}, {"date": "2023-02-02", "close": 0.048, "volume": 420000.0}, {"date": "2023-02-03", "close": 0.048, "volume": 25000.0}, {"date": "2023-02-06", "close": 0.046, "volume": 90505.0}, {"date": "2023-02-07", "close": 0.044, "volume": 447190.0}, {"date": "2023-02-10", "close": 0.044, "volume": 16968.0}, {"date": "2023-02-13", "close": 0.044, "volume": 25000.0}, {"date": "2023-02-14", "close": 0.044, "volume": 195000.0}, {"date": "2023-02-15", "close": 0.042, "volume": 115727.0}, {"date": "2023-02-16", "close": 0.043, "volume": 87454.0}, {"date": "2023-02-20", "close": 0.043, "volume": 13952.0}, {"date": "2023-02-21", "close": 0.041, "volume": 36585.0}, {"date": "2023-02-22", "close": 0.04, "volume": 65000.0}, {"date": "2023-02-23", "close": 0.04, "volume": 5000.0}, {"date": "2023-02-24", "close": 0.04, "volume": 203912.0}, {"date": "2023-02-27", "close": 0.037, "volume": 13000.0}, {"date": "2023-02-28", "close": 0.038, "volume": 10000.0}, {"date": "2023-03-01", "close": 0.038, "volume": 96726.0}, {"date": "2023-03-02", "close": 0.0375, "volume": 142292.0}, {"date": "2023-03-03", "close": 0.037, "volume": 162135.0}, {"date": "2023-03-06", "close": 0.037, "volume": 40035.0}, {"date": "2023-03-07", "close": 0.039, "volume": 12753.0}, {"date": "2023-03-08", "close": 0.039, "volume": 28000.0}, {"date": "2023-03-09", "close": 0.04, "volume": 174961.0}, {"date": "2023-03-10", "close": 0.039, "volume": 254391.0}, {"date": "2023-03-13", "close": 0.039, "volume": 45015.0}, {"date": "2023-03-14", "close": 0.037, "volume": 71075.0}, {"date": "2023-03-16", "close": 0.035, "volume": 163604.0}, {"date": "2023-03-17", "close": 0.034, "volume": 1562.0}, {"date": "2023-03-20", "close": 0.035, "volume": 10000.0}, {"date": "2023-03-21", "close": 0.032, "volume": 40500.0}, {"date": "2023-03-22", "close": 0.032, "volume": 27500.0}, {"date": "2023-03-23", "close": 0.032, "volume": 250000.0}, {"date": "2023-03-24", "close": 0.032, "volume": 144595.0}, {"date": "2023-03-27", "close": 0.029, "volume": 150000.0}, {"date": "2023-03-28", "close": 0.032, "volume": 118333.0}, {"date": "2023-03-29", "close": 0.037, "volume": 328882.0}, {"date": "2023-03-30", "close": 0.036, "volume": 295852.0}, {"date": "2023-03-31", "close": 0.036, "volume": 24223.0}, {"date": "2023-04-03", "close": 0.036, "volume": 3250.0}, {"date": "2023-04-04", "close": 0.034, "volume": 61460.0}, {"date": "2023-04-05", "close": 0.034, "volume": 419454.0}, {"date": "2023-04-11", "close": 0.033, "volume": 51981.0}, {"date": "2023-04-12", "close": 0.036, "volume": 9445.0}, {"date": "2023-04-13", "close": 0.036, "volume": 5250.0}, {"date": "2023-04-14", "close": 0.038, "volume": 215057.0}, {"date": "2023-04-17", "close": 0.035, "volume": 26900.0}, {"date": "2023-04-18", "close": 0.035, "volume": 41735.0}, {"date": "2023-04-19", "close": 0.035, "volume": 101123.0}, {"date": "2023-04-20", "close": 0.035, "volume": 136863.0}, {"date": "2023-04-21", "close": 0.033, "volume": 220000.0}, {"date": "2023-04-24", "close": 0.032, "volume": 108522.0}, {"date": "2023-04-26", "close": 0.031, "volume": 130936.0}, {"date": "2023-04-27", "close": 0.031, "volume": 33432.0}, {"date": "2023-04-28", "close": 0.033, "volume": 485870.0}, {"date": "2023-05-01", "close": 0.033, "volume": 60693.0}, {"date": "2023-05-02", "close": 0.032, "volume": 318500.0}, {"date": "2023-05-03", "close": 0.03, "volume": 35131.0}, {"date": "2023-05-04", "close": 0.031, "volume": 95000.0}, {"date": "2023-05-05", "close": 0.03, "volume": 968844.0}, {"date": "2023-05-08", "close": 0.03, "volume": 337411.0}, {"date": "2023-05-09", "close": 0.03, "volume": 78074.0}, {"date": "2023-05-10", "close": 0.028, "volume": 72093.0}, {"date": "2023-05-11", "close": 0.029, "volume": 25000.0}, {"date": "2023-05-12", "close": 0.029, "volume": 26543.0}, {"date": "2023-05-15", "close": 0.03, "volume": 24284.0}, {"date": "2023-05-17", "close": 0.03, "volume": 12695.0}, {"date": "2023-05-18", "close": 0.032, "volume": 205466.0}, {"date": "2023-05-19", "close": 0.032, "volume": 203146.0}, {"date": "2023-05-24", "close": 0.03, "volume": 1132578.0}, {"date": "2023-05-25", "close": 0.035, "volume": 1455186.0}, {"date": "2023-05-26", "close": 0.033, "volume": 1522888.0}, {"date": "2023-05-29", "close": 0.032, "volume": 324694.0}, {"date": "2023-05-30", "close": 0.03, "volume": 1848936.0}, {"date": "2023-05-31", "close": 0.053, "volume": 29942581.0}, {"date": "2023-06-01", "close": 0.053, "volume": 18470839.0}, {"date": "2023-06-02", "close": 0.062, "volume": 12897162.0}, {"date": "2023-06-05", "close": 0.06, "volume": 9050075.0}, {"date": "2023-06-06", "close": 0.053, "volume": 3719287.0}, {"date": "2023-06-07", "close": 0.046, "volume": 4031655.0}, {"date": "2023-06-08", "close": 0.058, "volume": 5678272.0}, {"date": "2023-06-09", "close": 0.051, "volume": 5108474.0}, {"date": "2023-06-13", "close": 0.047, "volume": 3460091.0}, {"date": "2023-06-14", "close": 0.049, "volume": 3325510.0}, {"date": "2023-06-15", "close": 0.047, "volume": 851112.0}, {"date": "2023-06-16", "close": 0.049, "volume": 4886030.0}, {"date": "2023-06-19", "close": 0.042, "volume": 1730547.0}, {"date": "2023-06-20", "close": 0.038, "volume": 3761728.0}, {"date": "2023-06-21", "close": 0.039, "volume": 1500406.0}, {"date": "2023-06-22", "close": 0.04, "volume": 607206.0}, {"date": "2023-06-23", "close": 0.044, "volume": 1264135.0}, {"date": "2023-06-26", "close": 0.047, "volume": 1636277.0}, {"date": "2023-06-27", "close": 0.047, "volume": 1342941.0}, {"date": "2023-06-28", "close": 0.045, "volume": 761362.0}, {"date": "2023-06-29", "close": 0.047, "volume": 210451.0}, {"date": "2023-06-30", "close": 0.045, "volume": 457812.0}, {"date": "2023-07-03", "close": 0.047, "volume": 742713.0}, {"date": "2023-07-04", "close": 0.042, "volume": 1113471.0}, {"date": "2023-07-05", "close": 0.039, "volume": 2190358.0}, {"date": "2023-07-06", "close": 0.039, "volume": 1557910.0}, {"date": "2023-07-07", "close": 0.042, "volume": 1951350.0}, {"date": "2023-07-10", "close": 0.033, "volume": 4760189.0}, {"date": "2023-07-11", "close": 0.035, "volume": 3850114.0}, {"date": "2023-07-12", "close": 0.034, "volume": 4689369.0}, {"date": "2023-07-13", "close": 0.034, "volume": 3243966.0}, {"date": "2023-07-14", "close": 0.036, "volume": 3149844.0}, {"date": "2023-07-17", "close": 0.036, "volume": 835793.0}, {"date": "2023-07-18", "close": 0.035, "volume": 3225305.0}, {"date": "2023-07-19", "close": 0.035, "volume": 2726576.0}, {"date": "2023-07-20", "close": 0.039, "volume": 1879373.0}, {"date": "2023-07-21", "close": 0.037, "volume": 967814.0}, {"date": "2023-07-24", "close": 0.036, "volume": 1184489.0}, {"date": "2023-07-25", "close": 0.035, "volume": 1966001.0}, {"date": "2023-07-26", "close": 0.038, "volume": 892579.0}, {"date": "2023-07-27", "close": 0.035, "volume": 1858066.0}, {"date": "2023-07-28", "close": 0.031, "volume": 1678665.0}, {"date": "2023-07-31", "close": 0.033, "volume": 713568.0}, {"date": "2023-08-01", "close": 0.031, "volume": 1069543.0}, {"date": "2023-08-02", "close": 0.034, "volume": 778080.0}, {"date": "2023-08-03", "close": 0.035, "volume": 1238419.0}, {"date": "2023-08-04", "close": 0.043, "volume": 3739660.0}, {"date": "2023-08-07", "close": 0.045, "volume": 4795183.0}, {"date": "2023-08-08", "close": 0.045, "volume": 1409951.0}, {"date": "2023-08-09", "close": 0.046, "volume": 469762.0}, {"date": "2023-08-10", "close": 0.047, "volume": 6526828.0}, {"date": "2023-08-11", "close": 0.047, "volume": 1147075.0}, {"date": "2023-08-14", "close": 0.038, "volume": 6141666.0}, {"date": "2023-08-15", "close": 0.04, "volume": 815819.0}, {"date": "2023-08-16", "close": 0.043, "volume": 1861481.0}, {"date": "2023-08-17", "close": 0.04, "volume": 200386.0}, {"date": "2023-08-18", "close": 0.032, "volume": 10302026.0}, {"date": "2023-08-21", "close": 0.031, "volume": 1284118.0}, {"date": "2023-08-22", "close": 0.031, "volume": 844271.0}, {"date": "2023-08-23", "close": 0.03, "volume": 701047.0}, {"date": "2023-08-24", "close": 0.03, "volume": 1928890.0}, {"date": "2023-08-25", "close": 0.034, "volume": 1902519.0}, {"date": "2023-08-28", "close": 0.032, "volume": 1280542.0}, {"date": "2023-08-29", "close": 0.032, "volume": 1659262.0}, {"date": "2023-08-30", "close": 0.034, "volume": 745261.0}, {"date": "2023-08-31", "close": 0.036, "volume": 2827278.0}, {"date": "2023-09-01", "close": 0.042, "volume": 5395601.0}, {"date": "2023-09-04", "close": 0.046, "volume": 7551788.0}, {"date": "2023-09-05", "close": 0.045, "volume": 1270928.0}, {"date": "2023-09-06", "close": 0.043, "volume": 35420.0}, {"date": "2023-09-07", "close": 0.041, "volume": 968652.0}, {"date": "2023-09-08", "close": 0.044, "volume": 531286.0}, {"date": "2023-09-11", "close": 0.039, "volume": 2419854.0}, {"date": "2023-09-12", "close": 0.04, "volume": 81391.0}, {"date": "2023-09-13", "close": 0.038, "volume": 1189863.0}, {"date": "2023-09-14", "close": 0.041, "volume": 921330.0}, {"date": "2023-09-15", "close": 0.04, "volume": 1737256.0}, {"date": "2023-09-18", "close": 0.04, "volume": 5164520.0}, {"date": "2023-09-19", "close": 0.039, "volume": 819669.0}, {"date": "2023-09-20", "close": 0.04, "volume": 1388584.0}, {"date": "2023-09-21", "close": 0.04, "volume": 1020336.0}, {"date": "2023-09-22", "close": 0.039, "volume": 1010157.0}, {"date": "2023-09-25", "close": 0.035, "volume": 1801241.0}, {"date": "2023-09-26", "close": 0.034, "volume": 657989.0}, {"date": "2023-09-27", "close": 0.033, "volume": 461467.0}, {"date": "2023-09-28", "close": 0.036, "volume": 279159.0}, {"date": "2023-09-29", "close": 0.036, "volume": 748366.0}, {"date": "2023-10-02", "close": 0.039, "volume": 1024132.0}, {"date": "2023-10-03", "close": 0.037, "volume": 1700497.0}, {"date": "2023-10-04", "close": 0.036, "volume": 577762.0}, {"date": "2023-10-05", "close": 0.038, "volume": 163534.0}, {"date": "2023-10-06", "close": 0.039, "volume": 373326.0}, {"date": "2023-10-09", "close": 0.035, "volume": 917055.0}, {"date": "2023-10-10", "close": 0.037, "volume": 559384.0}, {"date": "2023-10-11", "close": 0.038, "volume": 666783.0}, {"date": "2023-10-13", "close": 0.037, "volume": 638047.0}, {"date": "2023-10-16", "close": 0.0375, "volume": 483560.0}, {"date": "2023-10-17", "close": 0.037, "volume": 483825.0}, {"date": "2023-10-18", "close": 0.036, "volume": 1897.0}, {"date": "2023-10-19", "close": 0.036, "volume": 786804.0}, {"date": "2023-10-20", "close": 0.034, "volume": 1242611.0}, {"date": "2023-10-23", "close": 0.034, "volume": 1491449.0}, {"date": "2023-10-24", "close": 0.022, "volume": 11930126.0}, {"date": "2023-10-25", "close": 0.019, "volume": 4010369.0}, {"date": "2023-10-26", "close": 0.019, "volume": 2078506.0}, {"date": "2023-10-27", "close": 0.02, "volume": 1819385.0}, {"date": "2023-10-30", "close": 0.019, "volume": 545136.0}, {"date": "2023-10-31", "close": 0.018, "volume": 1001357.0}, {"date": "2023-11-01", "close": 0.019, "volume": 1100898.0}, {"date": "2023-11-02", "close": 0.019, "volume": 150143.0}, {"date": "2023-11-03", "close": 0.02, "volume": 1045556.0}, {"date": "2023-11-06", "close": 0.02, "volume": 1440388.0}, {"date": "2023-11-07", "close": 0.016, "volume": 5033834.0}, {"date": "2023-11-08", "close": 0.025, "volume": 28362763.0}, {"date": "2023-11-13", "close": 0.019, "volume": 7592543.0}, {"date": "2023-11-14", "close": 0.021, "volume": 2943865.0}, {"date": "2023-11-15", "close": 0.023, "volume": 1786547.0}, {"date": "2023-11-16", "close": 0.022, "volume": 1108568.0}, {"date": "2023-11-17", "close": 0.024, "volume": 4345327.0}, {"date": "2023-11-20", "close": 0.022, "volume": 4555397.0}, {"date": "2023-11-21", "close": 0.019, "volume": 5924510.0}, {"date": "2023-11-22", "close": 0.017, "volume": 3688218.0}, {"date": "2023-11-23", "close": 0.018, "volume": 761890.0}, {"date": "2023-11-24", "close": 0.018, "volume": 2054076.0}, {"date": "2023-11-27", "close": 0.018, "volume": 1064472.0}, {"date": "2023-11-28", "close": 0.018, "volume": 2606753.0}, {"date": "2023-11-29", "close": 0.018, "volume": 1228336.0}, {"date": "2023-11-30", "close": 0.019, "volume": 713072.0}, {"date": "2023-12-01", "close": 0.018, "volume": 389595.0}, {"date": "2023-12-04", "close": 0.019, "volume": 5556.0}, {"date": "2023-12-05", "close": 0.018, "volume": 72815.0}, {"date": "2023-12-06", "close": 0.017, "volume": 3563574.0}, {"date": "2023-12-07", "close": 0.017, "volume": 2935057.0}, {"date": "2023-12-08", "close": 0.017, "volume": 855633.0}, {"date": "2023-12-11", "close": 0.016, "volume": 501351.0}, {"date": "2023-12-12", "close": 0.016, "volume": 30000.0}, {"date": "2023-12-13", "close": 0.016, "volume": 72106.0}, {"date": "2023-12-15", "close": 0.016, "volume": 425883.0}, {"date": "2023-12-18", "close": 0.016, "volume": 2750.0}, {"date": "2023-12-19", "close": 0.015, "volume": 382556.0}, {"date": "2023-12-20", "close": 0.015, "volume": 1210120.0}, {"date": "2023-12-21", "close": 0.0155, "volume": 451622.0}, {"date": "2023-12-22", "close": 0.015, "volume": 3040407.0}, {"date": "2023-12-27", "close": 0.015, "volume": 325045.0}, {"date": "2023-12-28", "close": 0.0145, "volume": 374435.0}, {"date": "2023-12-29", "close": 0.015, "volume": 616594.0}, {"date": "2024-01-02", "close": 0.015, "volume": 1002735.0}, {"date": "2024-01-03", "close": 0.0145, "volume": 158317.0}, {"date": "2024-01-04", "close": 0.0145, "volume": 64878.0}, {"date": "2024-01-05", "close": 0.015, "volume": 54101.0}, {"date": "2024-01-08", "close": 0.013, "volume": 2189665.0}, {"date": "2024-01-09", "close": 0.013, "volume": 37408.0}, {"date": "2024-01-10", "close": 0.013, "volume": 1407925.0}, {"date": "2024-01-11", "close": 0.013, "volume": 79000.0}, {"date": "2024-01-12", "close": 0.013, "volume": 365000.0}, {"date": "2024-01-15", "close": 0.013, "volume": 122009.0}, {"date": "2024-01-16", "close": 0.012, "volume": 1185178.0}, {"date": "2024-01-17", "close": 0.012, "volume": 123419.0}, {"date": "2024-01-18", "close": 0.012, "volume": 195891.0}, {"date": "2024-01-19", "close": 0.012, "volume": 503020.0}, {"date": "2024-01-22", "close": 0.011, "volume": 859610.0}, {"date": "2024-01-23", "close": 0.011, "volume": 414054.0}, {"date": "2024-01-24", "close": 0.012, "volume": 359539.0}, {"date": "2024-01-25", "close": 0.011, "volume": 421092.0}, {"date": "2024-01-29", "close": 0.013, "volume": 353020.0}, {"date": "2024-01-30", "close": 0.012, "volume": 204900.0}, {"date": "2024-01-31", "close": 0.011, "volume": 73829.0}, {"date": "2024-02-01", "close": 0.013, "volume": 352003.0}, {"date": "2024-02-02", "close": 0.011, "volume": 522094.0}, {"date": "2024-02-05", "close": 0.011, "volume": 100000.0}, {"date": "2024-02-07", "close": 0.012, "volume": 528333.0}, {"date": "2024-02-08", "close": 0.012, "volume": 25500.0}, {"date": "2024-02-09", "close": 0.012, "volume": 50000.0}, {"date": "2024-02-12", "close": 0.012, "volume": 385974.0}, {"date": "2024-02-13", "close": 0.012, "volume": 246666.0}, {"date": "2024-02-15", "close": 0.011, "volume": 475000.0}, {"date": "2024-02-16", "close": 0.012, "volume": 85185.0}, {"date": "2024-02-20", "close": 0.011, "volume": 320367.0}, {"date": "2024-02-21", "close": 0.011, "volume": 44645.0}, {"date": "2024-02-22", "close": 0.011, "volume": 1311107.0}, {"date": "2024-02-23", "close": 0.01, "volume": 219037.0}, {"date": "2024-02-26", "close": 0.01, "volume": 293629.0}, {"date": "2024-02-27", "close": 0.01, "volume": 365116.0}, {"date": "2024-02-28", "close": 0.009, "volume": 1256116.0}, {"date": "2024-02-29", "close": 0.01, "volume": 176300.0}, {"date": "2024-03-04", "close": 0.011, "volume": 357505.0}, {"date": "2024-03-06", "close": 0.01, "volume": 845711.0}, {"date": "2024-03-07", "close": 0.01, "volume": 516894.0}, {"date": "2024-03-08", "close": 0.011, "volume": 725586.0}, {"date": "2024-03-11", "close": 0.01, "volume": 140268.0}, {"date": "2024-03-12", "close": 0.011, "volume": 576209.0}, {"date": "2024-03-13", "close": 0.012, "volume": 584882.0}, {"date": "2024-03-15", "close": 0.012, "volume": 95458.0}, {"date": "2024-03-18", "close": 0.012, "volume": 176.0}, {"date": "2024-03-20", "close": 0.01, "volume": 210029.0}, {"date": "2024-03-21", "close": 0.01, "volume": 1742285.0}, {"date": "2024-03-22", "close": 0.01, "volume": 200002.0}, {"date": "2024-03-25", "close": 0.01, "volume": 127915.0}, {"date": "2024-03-26", "close": 0.01, "volume": 261909.0}, {"date": "2024-03-27", "close": 0.011, "volume": 295810.0}, {"date": "2024-03-28", "close": 0.012, "volume": 1878192.0}, {"date": "2024-04-02", "close": 0.011, "volume": 315799.0}, {"date": "2024-04-03", "close": 0.012, "volume": 168.0}, {"date": "2024-04-04", "close": 0.011, "volume": 500000.0}, {"date": "2024-04-05", "close": 0.012, "volume": 36816.0}, {"date": "2024-04-08", "close": 0.012, "volume": 316251.0}, {"date": "2024-04-09", "close": 0.012, "volume": 265977.0}, {"date": "2024-04-11", "close": 0.011, "volume": 368501.0}, {"date": "2024-04-12", "close": 0.011, "volume": 15066.0}, {"date": "2024-04-15", "close": 0.011, "volume": 584212.0}, {"date": "2024-04-16", "close": 0.011, "volume": 5029.0}, {"date": "2024-04-17", "close": 0.01, "volume": 11971.0}, {"date": "2024-04-18", "close": 0.012, "volume": 66702.0}, {"date": "2024-04-19", "close": 0.011, "volume": 266201.0}, {"date": "2024-04-22", "close": 0.01, "volume": 94576.0}, {"date": "2024-04-23", "close": 0.01, "volume": 768558.0}, {"date": "2024-04-24", "close": 0.01, "volume": 857084.0}, {"date": "2024-04-26", "close": 0.01, "volume": 2853652.0}, {"date": "2024-04-29", "close": 0.012, "volume": 230066.0}, {"date": "2024-04-30", "close": 0.012, "volume": 764420.0}, {"date": "2024-05-02", "close": 0.011, "volume": 33525.0}, {"date": "2024-05-03", "close": 0.012, "volume": 13392.0}, {"date": "2024-05-06", "close": 0.012, "volume": 634189.0}, {"date": "2024-05-07", "close": 0.01, "volume": 1808900.0}, {"date": "2024-05-08", "close": 0.011, "volume": 671911.0}, {"date": "2024-05-09", "close": 0.011, "volume": 750585.0}, {"date": "2024-05-10", "close": 0.013, "volume": 1549939.0}, {"date": "2024-05-13", "close": 0.013, "volume": 6465167.0}, {"date": "2024-05-14", "close": 0.011, "volume": 2225566.0}, {"date": "2024-05-15", "close": 0.012, "volume": 7205891.0}, {"date": "2024-05-16", "close": 0.011, "volume": 768342.0}, {"date": "2024-05-17", "close": 0.012, "volume": 1343351.0}, {"date": "2024-05-20", "close": 0.012, "volume": 529613.0}, {"date": "2024-05-21", "close": 0.011, "volume": 1207066.0}, {"date": "2024-05-22", "close": 0.012, "volume": 243181.0}, {"date": "2024-05-23", "close": 0.011, "volume": 715030.0}, {"date": "2024-05-24", "close": 0.011, "volume": 2691385.0}, {"date": "2024-05-27", "close": 0.011, "volume": 288003.0}, {"date": "2024-05-28", "close": 0.011, "volume": 638175.0}, {"date": "2024-05-29", "close": 0.011, "volume": 400688.0}, {"date": "2024-05-30", "close": 0.01, "volume": 692018.0}, {"date": "2024-06-03", "close": 0.01, "volume": 5000.0}, {"date": "2024-06-04", "close": 0.01, "volume": 3508272.0}, {"date": "2024-06-05", "close": 0.011, "volume": 309339.0}, {"date": "2024-06-11", "close": 0.01, "volume": 875161.0}, {"date": "2024-06-14", "close": 0.009, "volume": 884556.0}, {"date": "2024-06-17", "close": 0.009, "volume": 278884.0}, {"date": "2024-06-18", "close": 0.0095, "volume": 60010.0}, {"date": "2024-06-19", "close": 0.009, "volume": 95382.0}, {"date": "2024-06-20", "close": 0.01, "volume": 2672335.0}, {"date": "2024-06-21", "close": 0.011, "volume": 1196213.0}, {"date": "2024-06-24", "close": 0.011, "volume": 417737.0}, {"date": "2024-06-25", "close": 0.011, "volume": 1734999.0}, {"date": "2024-06-26", "close": 0.01, "volume": 584492.0}, {"date": "2024-06-27", "close": 0.01, "volume": 10000.0}, {"date": "2024-06-28", "close": 0.01, "volume": 245000.0}, {"date": "2024-07-01", "close": 0.01, "volume": 150000.0}, {"date": "2024-07-02", "close": 0.011, "volume": 348872.0}, {"date": "2024-07-03", "close": 0.011, "volume": 245710.0}, {"date": "2024-07-04", "close": 0.01, "volume": 766913.0}, {"date": "2024-07-05", "close": 0.01, "volume": 5000.0}, {"date": "2024-07-08", "close": 0.01, "volume": 414428.0}, {"date": "2024-07-09", "close": 0.01, "volume": 25000.0}, {"date": "2024-07-10", "close": 0.01, "volume": 200000.0}, {"date": "2024-07-11", "close": 0.01, "volume": 3311223.0}, {"date": "2024-07-12", "close": 0.011, "volume": 279076.0}, {"date": "2024-07-15", "close": 0.011, "volume": 653906.0}, {"date": "2024-07-16", "close": 0.011, "volume": 4545.0}, {"date": "2024-07-17", "close": 0.011, "volume": 1782615.0}, {"date": "2024-07-18", "close": 0.012, "volume": 1591073.0}, {"date": "2024-07-19", "close": 0.012, "volume": 440364.0}, {"date": "2024-07-22", "close": 0.011, "volume": 208183.0}, {"date": "2024-07-23", "close": 0.012, "volume": 187603.0}, {"date": "2024-07-25", "close": 0.012, "volume": 8178.0}, {"date": "2024-07-26", "close": 0.011, "volume": 170000.0}, {"date": "2024-07-29", "close": 0.011, "volume": 118236.0}, {"date": "2024-07-31", "close": 0.011, "volume": 35376.0}, {"date": "2024-08-01", "close": 0.012, "volume": 4052021.0}, {"date": "2024-08-02", "close": 0.012, "volume": 33334.0}, {"date": "2024-08-05", "close": 0.011, "volume": 2205555.0}, {"date": "2024-08-06", "close": 0.01, "volume": 1880476.0}, {"date": "2024-08-07", "close": 0.011, "volume": 1145713.0}, {"date": "2024-08-08", "close": 0.011, "volume": 50000.0}, {"date": "2024-08-09", "close": 0.012, "volume": 21500.0}, {"date": "2024-08-13", "close": 0.012, "volume": 288.0}, {"date": "2024-08-15", "close": 0.011, "volume": 122304.0}, {"date": "2024-08-16", "close": 0.011, "volume": 471209.0}, {"date": "2024-08-19", "close": 0.011, "volume": 545718.0}, {"date": "2024-08-20", "close": 0.011, "volume": 154760.0}, {"date": "2024-08-21", "close": 0.012, "volume": 66880.0}, {"date": "2024-08-22", "close": 0.012, "volume": 1114306.0}, {"date": "2024-08-26", "close": 0.012, "volume": 284610.0}, {"date": "2024-08-27", "close": 0.013, "volume": 190000.0}, {"date": "2024-08-28", "close": 0.012, "volume": 60082.0}, {"date": "2024-08-29", "close": 0.011, "volume": 45082.0}, {"date": "2024-08-30", "close": 0.012, "volume": 30000.0}, {"date": "2024-09-02", "close": 0.012, "volume": 72693.0}, {"date": "2024-09-03", "close": 0.01, "volume": 1300719.0}, {"date": "2024-09-04", "close": 0.01, "volume": 445918.0}, {"date": "2024-09-05", "close": 0.011, "volume": 50000.0}, {"date": "2024-09-06", "close": 0.01, "volume": 170000.0}, {"date": "2024-09-09", "close": 0.01, "volume": 1198736.0}, {"date": "2024-09-10", "close": 0.01, "volume": 86000.0}, {"date": "2024-09-13", "close": 0.01, "volume": 119273.0}, {"date": "2024-09-16", "close": 0.01, "volume": 133931.0}, {"date": "2024-09-17", "close": 0.009, "volume": 456488.0}, {"date": "2024-09-18", "close": 0.01, "volume": 1025600.0}, {"date": "2024-09-19", "close": 0.011, "volume": 4702624.0}, {"date": "2024-09-20", "close": 0.011, "volume": 658480.0}, {"date": "2024-09-23", "close": 0.011, "volume": 609981.0}, {"date": "2024-09-24", "close": 0.011, "volume": 327805.0}, {"date": "2024-09-25", "close": 0.011, "volume": 100618.0}, {"date": "2024-09-26", "close": 0.011, "volume": 36510.0}, {"date": "2024-09-27", "close": 0.012, "volume": 430000.0}, {"date": "2024-09-30", "close": 0.012, "volume": 500541.0}, {"date": "2024-10-02", "close": 0.01, "volume": 23200.0}, {"date": "2024-10-03", "close": 0.01, "volume": 64289.0}, {"date": "2024-10-07", "close": 0.011, "volume": 159297.0}, {"date": "2024-10-08", "close": 0.011, "volume": 110000.0}, {"date": "2024-10-10", "close": 0.011, "volume": 550844.0}, {"date": "2024-10-11", "close": 0.011, "volume": 799429.0}, {"date": "2024-10-14", "close": 0.011, "volume": 294819.0}, {"date": "2024-10-15", "close": 0.012, "volume": 500000.0}, {"date": "2024-10-16", "close": 0.01, "volume": 1079731.0}, {"date": "2024-10-18", "close": 0.01, "volume": 547713.0}, {"date": "2024-10-22", "close": 0.0105, "volume": 85404.0}, {"date": "2024-10-23", "close": 0.0105, "volume": 30021.0}, {"date": "2024-10-24", "close": 0.01, "volume": 122944.0}, {"date": "2024-10-25", "close": 0.011, "volume": 2154765.0}, {"date": "2024-10-28", "close": 0.011, "volume": 25000.0}, {"date": "2024-10-29", "close": 0.011, "volume": 494235.0}, {"date": "2024-10-30", "close": 0.011, "volume": 10.0}, {"date": "2024-10-31", "close": 0.011, "volume": 523319.0}, {"date": "2024-11-01", "close": 0.011, "volume": 447.0}, {"date": "2024-11-06", "close": 0.011, "volume": 100000.0}, {"date": "2024-11-07", "close": 0.009, "volume": 3056319.0}, {"date": "2024-11-08", "close": 0.01, "volume": 1216731.0}, {"date": "2024-11-13", "close": 0.01, "volume": 491.0}, {"date": "2024-11-14", "close": 0.009, "volume": 1800.0}, {"date": "2024-11-15", "close": 0.01, "volume": 648135.0}, {"date": "2024-11-18", "close": 0.009, "volume": 1065556.0}, {"date": "2024-11-20", "close": 0.01, "volume": 50500.0}, {"date": "2024-11-21", "close": 0.009, "volume": 52000.0}, {"date": "2024-11-25", "close": 0.009, "volume": 1066047.0}, {"date": "2024-11-26", "close": 0.009, "volume": 83767.0}, {"date": "2024-11-27", "close": 0.008, "volume": 367754.0}, {"date": "2024-11-28", "close": 0.009, "volume": 56338.0}, {"date": "2024-12-02", "close": 0.008, "volume": 865800.0}, {"date": "2024-12-03", "close": 0.008, "volume": 28727.0}, {"date": "2024-12-06", "close": 0.009, "volume": 27077.0}, {"date": "2024-12-09", "close": 0.009, "volume": 1836977.0}, {"date": "2024-12-10", "close": 0.009, "volume": 10000.0}, {"date": "2024-12-13", "close": 0.009, "volume": 19380.0}, {"date": "2024-12-16", "close": 0.009, "volume": 750000.0}, {"date": "2024-12-18", "close": 0.008, "volume": 1214245.0}, {"date": "2024-12-23", "close": 0.009, "volume": 41020.0}, {"date": "2024-12-27", "close": 0.008, "volume": 71137.0}, {"date": "2024-12-30", "close": 0.009, "volume": 48004.0}, {"date": "2025-01-06", "close": 0.008, "volume": 250328.0}, {"date": "2025-01-15", "close": 0.008, "volume": 29925.0}, {"date": "2025-01-16", "close": 0.008, "volume": 46511.0}, {"date": "2025-01-21", "close": 0.008, "volume": 64691.0}, {"date": "2025-01-22", "close": 0.008, "volume": 36572.0}, {"date": "2025-01-23", "close": 0.008, "volume": 102222.0}, {"date": "2025-01-24", "close": 0.008, "volume": 10000.0}, {"date": "2025-01-28", "close": 0.008, "volume": 337892.0}, {"date": "2025-01-29", "close": 0.008, "volume": 435956.0}, {"date": "2025-01-30", "close": 0.008, "volume": 596913.0}, {"date": "2025-02-03", "close": 0.008, "volume": 1468301.0}, {"date": "2025-02-04", "close": 0.008, "volume": 168933.0}, {"date": "2025-02-07", "close": 0.008, "volume": 1040940.0}, {"date": "2025-02-10", "close": 0.009, "volume": 243773.0}, {"date": "2025-02-11", "close": 0.009, "volume": 58759.0}, {"date": "2025-02-12", "close": 0.009, "volume": 590000.0}, {"date": "2025-02-13", "close": 0.01, "volume": 1382150.0}, {"date": "2025-02-14", "close": 0.009, "volume": 554264.0}, {"date": "2025-02-21", "close": 0.0095, "volume": 70970.0}, {"date": "2025-02-24", "close": 0.009, "volume": 690307.0}, {"date": "2025-02-25", "close": 0.009, "volume": 547490.0}, {"date": "2025-02-26", "close": 0.008, "volume": 128650.0}, {"date": "2025-02-27", "close": 0.008, "volume": 2789.0}, {"date": "2025-03-04", "close": 0.009, "volume": 105203.0}, {"date": "2025-03-05", "close": 0.008, "volume": 23850.0}, {"date": "2025-03-10", "close": 0.009, "volume": 50664.0}, {"date": "2025-03-11", "close": 0.009, "volume": 50000.0}, {"date": "2025-03-13", "close": 0.008, "volume": 337602.0}, {"date": "2025-03-14", "close": 0.009, "volume": 750000.0}, {"date": "2025-03-18", "close": 0.009, "volume": 408170.0}, {"date": "2025-03-21", "close": 0.01, "volume": 213072.0}, {"date": "2025-03-24", "close": 0.009, "volume": 12415.0}, {"date": "2025-03-25", "close": 0.009, "volume": 72969.0}, {"date": "2025-03-26", "close": 0.009, "volume": 70096.0}, {"date": "2025-03-27", "close": 0.009, "volume": 415.0}, {"date": "2025-03-28", "close": 0.009, "volume": 364492.0}, {"date": "2025-03-31", "close": 0.009, "volume": 25955.0}, {"date": "2025-04-01", "close": 0.008, "volume": 384385.0}, {"date": "2025-04-02", "close": 0.008, "volume": 20000.0}, {"date": "2025-04-03", "close": 0.008, "volume": 289800.0}, {"date": "2025-04-07", "close": 0.008, "volume": 199231.0}, {"date": "2025-04-08", "close": 0.008, "volume": 32141.0}, {"date": "2025-04-09", "close": 0.007, "volume": 105210.0}, {"date": "2025-04-10", "close": 0.008, "volume": 127185.0}, {"date": "2025-04-11", "close": 0.008, "volume": 22369.0}, {"date": "2025-04-14", "close": 0.008, "volume": 12267.0}, {"date": "2025-04-15", "close": 0.007, "volume": 687536.0}, {"date": "2025-04-16", "close": 0.008, "volume": 2388533.0}, {"date": "2025-04-17", "close": 0.009, "volume": 418713.0}, {"date": "2025-04-22", "close": 0.008, "volume": 166977.0}, {"date": "2025-04-23", "close": 0.009, "volume": 81987.0}, {"date": "2025-04-24", "close": 0.009, "volume": 87000.0}, {"date": "2025-04-28", "close": 0.009, "volume": 100998.0}, {"date": "2025-04-29", "close": 0.009, "volume": 11933.0}, {"date": "2025-04-30", "close": 0.007, "volume": 502310.0}, {"date": "2025-05-05", "close": 0.008, "volume": 267102.0}, {"date": "2025-05-06", "close": 0.007, "volume": 213682.0}, {"date": "2025-05-09", "close": 0.007, "volume": 244459.0}, {"date": "2025-05-13", "close": 0.009, "volume": 45162.0}, {"date": "2025-05-14", "close": 0.008, "volume": 101300.0}, {"date": "2025-05-16", "close": 0.009, "volume": 105757.0}, {"date": "2025-05-21", "close": 0.009, "volume": 159681.0}, {"date": "2025-05-22", "close": 0.009, "volume": 791000.0}, {"date": "2025-05-23", "close": 0.009, "volume": 120911.0}, {"date": "2025-05-26", "close": 0.009, "volume": 1219.0}, {"date": "2025-05-27", "close": 0.008, "volume": 714209.0}, {"date": "2025-05-28", "close": 0.008, "volume": 637233.0}, {"date": "2025-05-29", "close": 0.008, "volume": 291528.0}, {"date": "2025-05-30", "close": 0.008, "volume": 962982.0}, {"date": "2025-06-02", "close": 0.007, "volume": 206547.0}, {"date": "2025-06-03", "close": 0.008, "volume": 226327.0}, {"date": "2025-06-04", "close": 0.007, "volume": 2920395.0}, {"date": "2025-06-05", "close": 0.007, "volume": 24207.0}, {"date": "2025-06-06", "close": 0.009, "volume": 408090.0}, {"date": "2025-06-10", "close": 0.008, "volume": 911462.0}, {"date": "2025-06-11", "close": 0.007, "volume": 202551.0}, {"date": "2025-06-12", "close": 0.007, "volume": 25000.0}, {"date": "2025-06-13", "close": 0.007, "volume": 25926.0}, {"date": "2025-06-16", "close": 0.007, "volume": 275989.0}, {"date": "2025-06-17", "close": 0.007, "volume": 248481.0}, {"date": "2025-06-18", "close": 0.007, "volume": 3694.0}, {"date": "2025-06-19", "close": 0.007, "volume": 100000.0}, {"date": "2025-06-20", "close": 0.0075, "volume": 145310.0}, {"date": "2025-06-23", "close": 0.0075, "volume": 2128018.0}, {"date": "2025-06-24", "close": 0.007, "volume": 933037.0}, {"date": "2025-06-25", "close": 0.008, "volume": 1656428.0}, {"date": "2025-06-26", "close": 0.009, "volume": 4038311.0}, {"date": "2025-06-27", "close": 0.008, "volume": 33115.0}, {"date": "2025-06-30", "close": 0.009, "volume": 698122.0}, {"date": "2025-07-01", "close": 0.008, "volume": 47098.0}, {"date": "2025-07-02", "close": 0.009, "volume": 34952.0}, {"date": "2025-07-03", "close": 0.009, "volume": 3108.0}, {"date": "2025-07-04", "close": 0.008, "volume": 96820.0}, {"date": "2025-07-07", "close": 0.007, "volume": 2610000.0}, {"date": "2025-07-08", "close": 0.007, "volume": 161444.0}, {"date": "2025-07-09", "close": 0.007, "volume": 1099997.0}, {"date": "2025-07-10", "close": 0.007, "volume": 193546.0}, {"date": "2025-07-11", "close": 0.007, "volume": 423339.0}, {"date": "2025-07-14", "close": 0.008, "volume": 176962.0}, {"date": "2025-07-16", "close": 0.008, "volume": 1158836.0}, {"date": "2025-07-18", "close": 0.009, "volume": 220238.0}, {"date": "2025-07-22", "close": 0.009, "volume": 4362.0}, {"date": "2025-07-24", "close": 0.009, "volume": 66776.0}, {"date": "2025-07-25", "close": 0.009, "volume": 15000.0}, {"date": "2025-07-28", "close": 0.009, "volume": 50000.0}, {"date": "2025-07-29", "close": 0.008, "volume": 15351.0}, {"date": "2025-08-01", "close": 0.008, "volume": 261701.0}, {"date": "2025-08-04", "close": 0.009, "volume": 1088299.0}, {"date": "2025-08-05", "close": 0.008, "volume": 418782.0}, {"date": "2025-08-06", "close": 0.008, "volume": 120100.0}, {"date": "2025-08-07", "close": 0.008, "volume": 265875.0}, {"date": "2025-08-08", "close": 0.008, "volume": 107835.0}, {"date": "2025-08-11", "close": 0.008, "volume": 692419.0}, {"date": "2025-08-12", "close": 0.008, "volume": 814765.0}, {"date": "2025-08-13", "close": 0.008, "volume": 459920.0}, {"date": "2025-08-14", "close": 0.008, "volume": 227441.0}, {"date": "2025-08-18", "close": 0.008, "volume": 322525.0}, {"date": "2025-08-20", "close": 0.008, "volume": 538591.0}, {"date": "2025-08-21", "close": 0.008, "volume": 282987.0}, {"date": "2025-08-25", "close": 0.009, "volume": 654889.0}, {"date": "2025-08-26", "close": 0.008, "volume": 451678.0}, {"date": "2025-08-27", "close": 0.008, "volume": 4580017.0}, {"date": "2025-08-28", "close": 0.011, "volume": 5676120.0}, {"date": "2025-09-01", "close": 0.011, "volume": 11410933.0}, {"date": "2025-09-02", "close": 0.013, "volume": 5540021.0}, {"date": "2025-09-03", "close": 0.012, "volume": 3983723.0}, {"date": "2025-09-08", "close": 0.012, "volume": 62000.0}, {"date": "2025-09-09", "close": 0.014, "volume": 1474408.0}, {"date": "2025-09-10", "close": 0.016, "volume": 1773483.0}, {"date": "2025-09-11", "close": 0.015, "volume": 705560.0}, {"date": "2025-09-12", "close": 0.015, "volume": 187217.0}, {"date": "2025-09-15", "close": 0.015, "volume": 1954280.0}, {"date": "2025-09-16", "close": 0.015, "volume": 36110.0}, {"date": "2025-09-17", "close": 0.014, "volume": 3827755.0}, {"date": "2025-09-18", "close": 0.015, "volume": 327221.0}, {"date": "2025-09-19", "close": 0.015, "volume": 443492.0}, {"date": "2025-09-22", "close": 0.015, "volume": 276383.0}, {"date": "2025-09-23", "close": 0.015, "volume": 5616.0}, {"date": "2025-09-25", "close": 0.014, "volume": 4728.0}, {"date": "2025-09-26", "close": 0.014, "volume": 97.0}, {"date": "2025-09-29", "close": 0.015, "volume": 675824.0}, {"date": "2025-09-30", "close": 0.015, "volume": 816641.0}, {"date": "2025-10-01", "close": 0.015, "volume": 768542.0}, {"date": "2025-10-02", "close": 0.015, "volume": 76837.0}, {"date": "2025-10-03", "close": 0.016, "volume": 305739.0}, {"date": "2025-10-06", "close": 0.017, "volume": 934028.0}, {"date": "2025-10-07", "close": 0.017, "volume": 807773.0}, {"date": "2025-10-08", "close": 0.017, "volume": 24644.0}, {"date": "2025-10-09", "close": 0.015, "volume": 33828.0}, {"date": "2025-10-10", "close": 0.018, "volume": 833077.0}, {"date": "2025-10-13", "close": 0.017, "volume": 59907.0}, {"date": "2025-10-14", "close": 0.017, "volume": 525525.0}, {"date": "2025-10-15", "close": 0.017, "volume": 121567.0}, {"date": "2025-10-16", "close": 0.017, "volume": 56244.0}, {"date": "2025-10-17", "close": 0.019, "volume": 518468.0}, {"date": "2025-10-20", "close": 0.018, "volume": 832652.0}, {"date": "2025-10-21", "close": 0.017, "volume": 602613.0}, {"date": "2025-10-22", "close": 0.018, "volume": 290745.0}, {"date": "2025-10-23", "close": 0.018, "volume": 133286.0}, {"date": "2025-10-24", "close": 0.019, "volume": 1388424.0}, {"date": "2025-10-27", "close": 0.018, "volume": 789212.0}, {"date": "2025-10-28", "close": 0.016, "volume": 643694.0}, {"date": "2025-10-29", "close": 0.017, "volume": 871.0}, {"date": "2025-10-30", "close": 0.016, "volume": 987498.0}, {"date": "2025-10-31", "close": 0.016, "volume": 1378730.0}, {"date": "2025-11-03", "close": 0.016, "volume": 54305.0}, {"date": "2025-11-04", "close": 0.016, "volume": 86550.0}, {"date": "2025-11-05", "close": 0.016, "volume": 119943.0}, {"date": "2025-11-06", "close": 0.016, "volume": 1903.0}, {"date": "2025-11-07", "close": 0.014, "volume": 1018448.0}, {"date": "2025-11-10", "close": 0.015, "volume": 14996.0}, {"date": "2025-11-11", "close": 0.016, "volume": 289146.0}, {"date": "2025-11-12", "close": 0.016, "volume": 2060812.0}, {"date": "2025-11-13", "close": 0.016, "volume": 1932.0}, {"date": "2025-11-14", "close": 0.016, "volume": 63.0}, {"date": "2025-11-17", "close": 0.016, "volume": 1564.0}, {"date": "2025-11-18", "close": 0.016, "volume": 1043509.0}, {"date": "2025-11-19", "close": 0.016, "volume": 224933.0}, {"date": "2025-11-20", "close": 0.016, "volume": 278135.0}, {"date": "2025-11-21", "close": 0.016, "volume": 596927.0}, {"date": "2025-11-24", "close": 0.017, "volume": 281677.0}, {"date": "2025-11-25", "close": 0.017, "volume": 430631.0}, {"date": "2025-11-26", "close": 0.016, "volume": 97312.0}, {"date": "2025-11-27", "close": 0.016, "volume": 62.0}, {"date": "2025-11-28", "close": 0.016, "volume": 47461.0}, {"date": "2025-12-01", "close": 0.016, "volume": 141545.0}, {"date": "2025-12-02", "close": 0.018, "volume": 265427.0}, {"date": "2025-12-03", "close": 0.016, "volume": 345526.0}, {"date": "2025-12-04", "close": 0.017, "volume": 104198.0}, {"date": "2025-12-05", "close": 0.019, "volume": 950159.0}, {"date": "2025-12-08", "close": 0.019, "volume": 664148.0}, {"date": "2025-12-09", "close": 0.018, "volume": 958299.0}, {"date": "2025-12-10", "close": 0.018, "volume": 68796.0}, {"date": "2025-12-11", "close": 0.018, "volume": 659796.0}, {"date": "2025-12-12", "close": 0.02, "volume": 218290.0}, {"date": "2025-12-15", "close": 0.019, "volume": 1152396.0}, {"date": "2025-12-16", "close": 0.019, "volume": 24719.0}, {"date": "2025-12-17", "close": 0.02, "volume": 1503347.0}, {"date": "2025-12-18", "close": 0.02, "volume": 71766.0}, {"date": "2025-12-19", "close": 0.019, "volume": 62502.0}, {"date": "2025-12-22", "close": 0.021, "volume": 710589.0}, {"date": "2025-12-23", "close": 0.022, "volume": 1171358.0}, {"date": "2025-12-24", "close": 0.023, "volume": 1013427.0}, {"date": "2025-12-29", "close": 0.024, "volume": 2440489.0}, {"date": "2025-12-30", "close": 0.023, "volume": 405456.0}, {"date": "2025-12-31", "close": 0.021, "volume": 893739.0}, {"date": "2026-01-02", "close": 0.02, "volume": 1013854.0}, {"date": "2026-01-05", "close": 0.02, "volume": 539899.0}, {"date": "2026-01-06", "close": 0.021, "volume": 22338.0}, {"date": "2026-01-07", "close": 0.021, "volume": 216492.0}, {"date": "2026-01-08", "close": 0.02, "volume": 2275730.0}, {"date": "2026-01-09", "close": 0.021, "volume": 371309.0}, {"date": "2026-01-12", "close": 0.021, "volume": 823410.0}, {"date": "2026-01-13", "close": 0.021, "volume": 23507.0}, {"date": "2026-01-14", "close": 0.022, "volume": 67034.0}, {"date": "2026-01-15", "close": 0.021, "volume": 233180.0}, {"date": "2026-01-16", "close": 0.021, "volume": 218552.0}, {"date": "2026-01-19", "close": 0.021, "volume": 657119.0}, {"date": "2026-01-20", "close": 0.022, "volume": 534597.0}, {"date": "2026-01-21", "close": 0.021, "volume": 151515.0}, {"date": "2026-01-22", "close": 0.022, "volume": 71780.0}, {"date": "2026-01-23", "close": 0.022, "volume": 147179.0}, {"date": "2026-01-27", "close": 0.022, "volume": 22408.0}, {"date": "2026-01-28", "close": 0.022, "volume": 331744.0}, {"date": "2026-01-29", "close": 0.021, "volume": 608836.0}, {"date": "2026-01-30", "close": 0.021, "volume": 195741.0}, {"date": "2026-02-02", "close": 0.021, "volume": 660304.0}, {"date": "2026-02-03", "close": 0.021, "volume": 723942.0}, {"date": "2026-02-04", "close": 0.02, "volume": 1905679.0}, {"date": "2026-02-05", "close": 0.021, "volume": 13000.0}, {"date": "2026-02-06", "close": 0.02, "volume": 866959.0}, {"date": "2026-02-09", "close": 0.0205, "volume": 1469.0}, {"date": "2026-02-11", "close": 0.02, "volume": 73596.0}, {"date": "2026-02-12", "close": 0.02, "volume": 521307.0}, {"date": "2026-02-13", "close": 0.021, "volume": 46698.0}, {"date": "2026-02-16", "close": 0.02, "volume": 104732.0}, {"date": "2026-02-17", "close": 0.019, "volume": 3000.0}, {"date": "2026-02-18", "close": 0.019, "volume": 140229.0}, {"date": "2026-02-20", "close": 0.016, "volume": 754727.0}, {"date": "2026-02-23", "close": 0.017, "volume": 437048.0}, {"date": "2026-02-24", "close": 0.017, "volume": 207895.0}, {"date": "2026-02-25", "close": 0.017, "volume": 31585.0}, {"date": "2026-02-26", "close": 0.016, "volume": 370356.0}, {"date": "2026-03-02", "close": 0.017, "volume": 437102.0}, {"date": "2026-03-03", "close": 0.016, "volume": 60653.0}, {"date": "2026-03-04", "close": 0.017, "volume": 167200.0}, {"date": "2026-03-05", "close": 0.017, "volume": 198817.0}, {"date": "2026-03-06", "close": 0.019, "volume": 1080749.0}, {"date": "2026-03-09", "close": 0.015, "volume": 721532.0}, {"date": "2026-03-10", "close": 0.015, "volume": 230076.0}, {"date": "2026-03-11", "close": 0.014, "volume": 761301.0}, {"date": "2026-03-12", "close": 0.013, "volume": 545024.0}, {"date": "2026-03-13", "close": 0.014, "volume": 2163185.0}, {"date": "2026-03-16", "close": 0.014, "volume": 22634.0}, {"date": "2026-03-17", "close": 0.014, "volume": 7166.0}, {"date": "2026-03-18", "close": 0.014, "volume": 50000.0}, {"date": "2026-03-19", "close": 0.013, "volume": 50468.0}, {"date": "2026-03-20", "close": 0.013, "volume": 31062.0}, {"date": "2026-03-23", "close": 0.012, "volume": 208940.0}, {"date": "2026-03-24", "close": 0.013, "volume": 16736.0}, {"date": "2026-03-25", "close": 0.014, "volume": 96392.0}, {"date": "2026-03-26", "close": 0.016, "volume": 99129.0}, {"date": "2026-03-27", "close": 0.016, "volume": 685134.0}, {"date": "2026-03-30", "close": 0.015, "volume": 634366.0}, {"date": "2026-04-01", "close": 0.014, "volume": 3315665.0}, {"date": "2026-04-02", "close": 0.0145, "volume": 87022.0}, {"date": "2026-04-07", "close": 0.014, "volume": 330163.0}, {"date": "2026-04-08", "close": 0.012, "volume": 45454.0}, {"date": "2026-04-09", "close": 0.012, "volume": 36490.0}, {"date": "2026-04-13", "close": 0.012, "volume": 30844.0}, {"date": "2026-04-15", "close": 0.012, "volume": 1435324.0}, {"date": "2026-04-16", "close": 0.012, "volume": 379268.0}, {"date": "2026-04-17", "close": 0.01, "volume": 9288168.0}, {"date": "2026-04-20", "close": 0.01, "volume": 520754.0}, {"date": "2026-04-21", "close": 0.012, "volume": 5582306.0}, {"date": "2026-04-22", "close": 0.014, "volume": 1012946.0}, {"date": "2026-04-23", "close": 0.014, "volume": 1827579.0}, {"date": "2026-04-24", "close": 0.017, "volume": 601430.0}, {"date": "2026-04-27", "close": 0.017, "volume": 60000.0}, {"date": "2026-04-28", "close": 0.015, "volume": 190063.0}, {"date": "2026-04-29", "close": 0.017, "volume": 1757068.0}, {"date": "2026-05-01", "close": 0.016, "volume": 2270.0}, {"date": "2026-05-04", "close": 0.017, "volume": 2192076.0}, {"date": "2026-05-05", "close": 0.016, "volume": 680364.0}, {"date": "2026-05-06", "close": 0.015, "volume": 121913.0}, {"date": "2026-05-07", "close": 0.016, "volume": 992630.0}, {"date": "2026-05-08", "close": 0.018, "volume": 375579.0}, {"date": "2026-05-11", "close": 0.017, "volume": 24063.0}, {"date": "2026-05-12", "close": 0.016, "volume": 40132.0}, {"date": "2026-05-13", "close": 0.016, "volume": 1724932.0}, {"date": "2026-05-14", "close": 0.016, "volume": 2452242.0}, {"date": "2026-05-15", "close": 0.018, "volume": 866645.0}, {"date": "2026-05-18", "close": 0.019, "volume": 1273601.0}, {"date": "2026-05-19", "close": 0.018, "volume": 1513653.0}, {"date": "2026-05-20", "close": 0.017, "volume": 1095603.0}, {"date": "2026-05-21", "close": 0.016, "volume": 311413.0}, {"date": "2026-05-22", "close": 0.017, "volume": 1597059.0}, {"date": "2026-05-25", "close": 0.017, "volume": 2064872.0}, {"date": "2026-05-26", "close": 0.016, "volume": 8576.0}, {"date": "2026-05-27", "close": 0.015, "volume": 237747.0}, {"date": "2026-05-28", "close": 0.014, "volume": 1150000.0}, {"date": "2026-05-29", "close": 0.015, "volume": 267321.0}, {"date": "2026-06-01", "close": 0.0145, "volume": 94090.0}, {"date": "2026-06-02", "close": 0.015, "volume": 1024272.0}, {"date": "2026-06-03", "close": 0.014, "volume": 106904.0}, {"date": "2026-06-04", "close": 0.013, "volume": 535146.0}, {"date": "2026-06-05", "close": 0.015, "volume": 535606.0}, {"date": "2026-06-09", "close": 0.015, "volume": 1921.0}, {"date": "2026-06-10", "close": 0.014, "volume": 127282.0}, {"date": "2026-06-12", "close": 0.015, "volume": 450000.0}, {"date": "2026-06-15", "close": 0.015, "volume": 500673.0}, {"date": "2026-06-16", "close": 0.013, "volume": 1500.0}, {"date": "2026-06-17", "close": 0.014, "volume": 11818.0}, {"date": "2026-06-18", "close": 0.014, "volume": 70143.0}, {"date": "2026-06-19", "close": 0.014, "volume": 54000.0}, {"date": "2026-06-22", "close": 0.013, "volume": 801799.0}, {"date": "2026-06-23", "close": 0.013, "volume": 165551.0}, {"date": "2026-06-24", "close": 0.012, "volume": 1340092.0}, {"date": "2026-06-25", "close": 0.011, "volume": 1032262.0}, {"date": "2026-06-26", "close": 0.01, "volume": 2157402.0}, {"date": "2026-06-29", "close": 0.011, "volume": 203840.0}, {"date": "2026-06-30", "close": 0.011, "volume": 268181.0}, {"date": "2026-07-02", "close": 0.011, "volume": 67843.0}, {"date": "2026-07-03", "close": 0.011, "volume": 51463.0}, {"date": "2026-07-06", "close": 0.012, "volume": 83266.0}, {"date": "2026-07-07", "close": 0.012, "volume": 123955.0}, {"date": "2026-07-08", "close": 0.012, "volume": 55698.0}, {"date": "2026-07-09", "close": 0.012, "volume": 40010.0}, {"date": "2026-07-10", "close": 0.012, "volume": 15504.0}, {"date": "2026-07-13", "close": 0.012, "volume": 54451.0}, {"date": "2026-07-14", "close": 0.012, "volume": 24237.0}, {"date": "2026-07-15", "close": 0.013, "volume": 103955.0}, {"date": "2026-07-16", "close": 0.014, "volume": 114514.0}, {"date": "2026-07-17", "close": 0.012, "volume": 100000.0}, {"date": "2026-07-20", "close": 0.012, "volume": 433913.0}, {"date": "2026-07-21", "close": 0.011, "volume": 20833.0}, {"date": "2026-07-22", "close": 0.011, "volume": 6690.0}, {"date": "2026-07-23", "close": 0.012, "volume": 4323.0}, {"date": "2026-07-28", "close": 0.011, "volume": 1500020.0}, {"date": "2026-07-29", "close": 0.011, "volume": 5350688.0}, {"date": "2026-07-30", "close": 0.011, "volume": 6320.0}, {"date": "2026-08-03", "close": 0.011, "volume": 546.0}, {"date": "2026-08-05", "close": 0.011, "volume": 470247.0}, {"date": "2026-08-10", "close": 0.012, "volume": 1650808.0}, {"date": "2026-08-11", "close": 0.013, "volume": 887634.0}, {"date": "2026-08-12", "close": 0.013, "volume": 3123.0}, {"date": "2026-08-13", "close": 0.013, "volume": 40091.0}, {"date": "2026-08-17", "close": 0.011, "volume": 189369.0}, {"date": "2026-08-18", "close": 0.011, "volume": 46912.0}, {"date": "2026-08-19", "close": 0.012, "volume": 1953.0}, {"date": "2026-08-20", "close": 0.012, "volume": 45099.0}, {"date": "2026-08-24", "close": 0.012, "volume": 45867.0}, {"date": "2026-08-25", "close": 0.012, "volume": 1119631.0}, {"date": "2026-08-27", "close": 0.012, "volume": 199.0}, {"date": "2026-08-31", "close": 0.012, "volume": 42337.0}, {"date": "2026-09-01", "close": 0.012, "volume": 1090781.0}, {"date": "2026-09-02", "close": 0.012, "volume": 113262.0}, {"date": "2026-09-03", "close": 0.012, "volume": 30299.0}, {"date": "2026-09-07", "close": 0.012, "volume": 77.0}], "refreshing": true}