{"ticker": "ICL", "overview": {"name": "Iceni Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ICL", "has_prices": true, "as_of": "2026-09-07", "last": 0.023, "prev_close": 0.023, "change": 0.0, "change_pct": 0.0, "session_volume": 586475.0, "vwap_5": 0.021983396688689084, "vwap_20": 0.02112675789506499, "vwap_60": 0.022811994575214063, "vwap_250": 0.04313032313082907, "high_52w": 0.075, "low_52w": 0.019, "avg_volume_20": 477961.55, "sessions": 400, "market_cap": {"value": 11016291.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03118001", "src": "ASX", "ticker": "ICL", "cik": "", "company": "Iceni Gold Limited", "company_raw": "Iceni Gold Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ICL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118001", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146385}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Brian Rodan", "notice_type": "3Y", "direct_shares": 94035330.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. MCA Nominees Pty Ltd; Redland Plains Pty Ltd ATF <Brian Bernard Rodan S/F A/C>; Redland P", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114016-6A1335329", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-11", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-22", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-04", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-04", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-23", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-23", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-20", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-12", "source_url": "https://www.marketindex.com.au/asx/icl", "needs_ocr": 0}], "directors": [{"name": "Brian Rodan", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-11", "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/2924-03146841-6A1348603"}, {"date": "2026-10-06", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting - Letter and Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144960-6A1347906"}, {"date": "2026-09-28", "form": "Progress Report", "title": "Further Results Strengthen Gander Fault Target", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141080-6A1346183"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137942-6A1344855"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137926-6A1344846"}], "performance": {"ticker": "ICL", "has_prices": true, "summary": {"n": 1, "avg": -0.4516129032258064, "win_rate": 0.0, "best": -0.4516129032258064, "worst": -0.4516129032258064, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 0.031, "return": -0.4516129032258064}]}, "price_series": [{"date": "2021-04-14", "close": 0.29, "volume": 7574072.0}, {"date": "2021-04-15", "close": 0.24, "volume": 3645367.0}, {"date": "2021-04-16", "close": 0.26, "volume": 729845.0}, {"date": "2021-04-19", "close": 0.26, "volume": 445200.0}, {"date": "2021-04-20", "close": 0.235, "volume": 1144470.0}, {"date": "2021-04-21", "close": 0.235, "volume": 618180.0}, {"date": "2021-04-22", "close": 0.25, "volume": 153874.0}, {"date": "2021-04-23", "close": 0.22, "volume": 794192.0}, {"date": "2021-04-26", "close": 0.21, "volume": 662330.0}, {"date": "2021-04-27", "close": 0.22, "volume": 200900.0}, {"date": "2021-04-28", "close": 0.22, "volume": 411852.0}, {"date": "2021-04-29", "close": 0.215, "volume": 162641.0}, {"date": "2021-04-30", "close": 0.205, "volume": 185265.0}, {"date": "2021-05-03", "close": 0.2, "volume": 299430.0}, {"date": "2021-05-04", "close": 0.215, "volume": 255462.0}, {"date": "2021-05-05", "close": 0.215, "volume": 251071.0}, {"date": "2021-05-06", "close": 0.23, "volume": 630264.0}, {"date": "2021-05-07", "close": 0.23, "volume": 138594.0}, {"date": "2021-05-10", "close": 0.205, "volume": 473535.0}, {"date": "2021-05-11", "close": 0.2, "volume": 356419.0}, {"date": "2021-05-12", "close": 0.19, "volume": 626662.0}, {"date": "2021-05-13", "close": 0.19, "volume": 412960.0}, {"date": "2021-05-14", "close": 0.185, "volume": 131685.0}, {"date": "2021-05-17", "close": 0.19, "volume": 263970.0}, {"date": "2021-05-18", "close": 0.19, "volume": 191311.0}, {"date": "2021-05-19", "close": 0.18, "volume": 184132.0}, {"date": "2021-05-20", "close": 0.17, "volume": 238482.0}, {"date": "2021-05-21", "close": 0.18, "volume": 229799.0}, {"date": "2021-05-24", "close": 0.185, "volume": 176928.0}, {"date": "2021-05-25", "close": 0.2, "volume": 302342.0}, {"date": "2021-05-26", "close": 0.21, "volume": 427258.0}, {"date": "2021-05-27", "close": 0.215, "volume": 364501.0}, {"date": "2021-05-28", "close": 0.22, "volume": 607677.0}, {"date": "2021-05-31", "close": 0.2, "volume": 241833.0}, {"date": "2021-06-01", "close": 0.205, "volume": 296942.0}, {"date": "2021-06-02", "close": 0.207, "volume": 27400.0}, {"date": "2021-06-03", "close": 0.21, "volume": 261835.0}, {"date": "2021-06-04", "close": 0.205, "volume": 39450.0}, {"date": "2021-06-07", "close": 0.19, "volume": 175478.0}, {"date": "2021-06-08", "close": 0.2, "volume": 233176.0}, {"date": "2021-06-09", "close": 0.195, "volume": 150839.0}, {"date": "2021-06-10", "close": 0.2, "volume": 68115.0}, {"date": "2021-06-11", "close": 0.195, "volume": 135021.0}, {"date": "2021-06-15", "close": 0.235, "volume": 951257.0}, {"date": "2021-06-16", "close": 0.22, "volume": 42386.0}, {"date": "2021-06-17", "close": 0.195, "volume": 165001.0}, {"date": "2021-06-18", "close": 0.225, "volume": 87264.0}, {"date": "2021-06-21", "close": 0.2, "volume": 72440.0}, {"date": "2021-06-22", "close": 0.185, "volume": 413304.0}, {"date": "2021-06-23", "close": 0.19, "volume": 31499.0}, {"date": "2021-06-24", "close": 0.19, "volume": 392069.0}, {"date": "2021-06-25", "close": 0.2, "volume": 406111.0}, {"date": "2021-06-28", "close": 0.185, "volume": 224609.0}, {"date": "2021-06-29", "close": 0.2, "volume": 664819.0}, {"date": "2021-06-30", "close": 0.195, "volume": 802693.0}, {"date": "2021-07-01", "close": 0.195, "volume": 190111.0}, {"date": "2021-07-02", "close": 0.19, "volume": 178748.0}, {"date": "2021-07-05", "close": 0.2, "volume": 55950.0}, {"date": "2021-07-06", "close": 0.195, "volume": 293368.0}, {"date": "2021-07-07", "close": 0.19, "volume": 142810.0}, {"date": "2021-07-08", "close": 0.18, "volume": 356393.0}, {"date": "2021-07-09", "close": 0.19, "volume": 216340.0}, {"date": "2021-07-12", "close": 0.18, "volume": 93189.0}, {"date": "2021-07-13", "close": 0.17, "volume": 252398.0}, {"date": "2021-07-14", "close": 0.17, "volume": 129224.0}, {"date": "2021-07-15", "close": 0.17, "volume": 251233.0}, {"date": "2021-07-16", "close": 0.16, "volume": 199757.0}, {"date": "2021-07-19", "close": 0.16, "volume": 224899.0}, {"date": "2021-07-20", "close": 0.15, "volume": 125053.0}, {"date": "2021-07-21", "close": 0.165, "volume": 177488.0}, {"date": "2021-07-22", "close": 0.15, "volume": 466326.0}, {"date": "2021-07-23", "close": 0.16, "volume": 455446.0}, {"date": "2021-07-26", "close": 0.15, "volume": 199488.0}, {"date": "2021-07-27", "close": 0.15, "volume": 178066.0}, {"date": "2021-07-28", "close": 0.16, "volume": 24000.0}, {"date": "2021-07-29", "close": 0.175, "volume": 294021.0}, {"date": "2021-07-30", "close": 0.185, "volume": 437984.0}, {"date": "2021-08-02", "close": 0.19, "volume": 224195.0}, {"date": "2021-08-03", "close": 0.2, "volume": 571342.0}, {"date": "2021-08-04", "close": 0.18, "volume": 109095.0}, {"date": "2021-08-05", "close": 0.175, "volume": 249681.0}, {"date": "2021-08-06", "close": 0.185, "volume": 192763.0}, {"date": "2021-08-09", "close": 0.19, "volume": 518519.0}, {"date": "2021-08-10", "close": 0.175, "volume": 438133.0}, {"date": "2021-08-11", "close": 0.1825, "volume": 476477.0}, {"date": "2021-08-12", "close": 0.185, "volume": 937032.0}, {"date": "2021-08-13", "close": 0.185, "volume": 457673.0}, {"date": "2021-08-16", "close": 0.2, "volume": 688136.0}, {"date": "2021-08-17", "close": 0.19, "volume": 217321.0}, {"date": "2021-08-18", "close": 0.195, "volume": 122316.0}, {"date": "2021-08-19", "close": 0.175, "volume": 367648.0}, {"date": "2021-08-20", "close": 0.23, "volume": 4984857.0}, {"date": "2021-08-23", "close": 0.23, "volume": 1199046.0}, {"date": "2021-08-24", "close": 0.22, "volume": 324829.0}, {"date": "2021-08-25", "close": 0.215, "volume": 150284.0}, {"date": "2021-08-26", "close": 0.21, "volume": 213498.0}, {"date": "2021-08-27", "close": 0.205, "volume": 123500.0}, {"date": "2021-08-30", "close": 0.21, "volume": 177990.0}, {"date": "2021-08-31", "close": 0.22, "volume": 14500.0}, {"date": "2021-09-01", "close": 0.21, "volume": 266482.0}, {"date": "2021-09-02", "close": 0.21, "volume": 230157.0}, {"date": "2021-09-03", "close": 0.22, "volume": 1241690.0}, {"date": "2021-09-06", "close": 0.23, "volume": 231316.0}, {"date": "2021-09-07", "close": 0.23, "volume": 76195.0}, {"date": "2021-09-08", "close": 0.22, "volume": 212008.0}, {"date": "2021-09-09", "close": 0.22, "volume": 136468.0}, {"date": "2021-09-10", "close": 0.215, "volume": 73202.0}, {"date": "2021-09-13", "close": 0.21, "volume": 151678.0}, {"date": "2021-09-14", "close": 0.225, "volume": 118630.0}, {"date": "2021-09-15", "close": 0.22, "volume": 190253.0}, {"date": "2021-09-16", "close": 0.235, "volume": 198494.0}, {"date": "2021-09-17", "close": 0.225, "volume": 485434.0}, {"date": "2021-09-20", "close": 0.23, "volume": 169785.0}, {"date": "2021-09-21", "close": 0.215, "volume": 215758.0}, {"date": "2021-09-22", "close": 0.23, "volume": 243949.0}, {"date": "2021-09-23", "close": 0.235, "volume": 301241.0}, {"date": "2021-09-24", "close": 0.23, "volume": 23776.0}, {"date": "2021-09-27", "close": 0.225, "volume": 112314.0}, {"date": "2021-09-28", "close": 0.22, "volume": 129214.0}, {"date": "2021-09-29", "close": 0.225, "volume": 178095.0}, {"date": "2021-09-30", "close": 0.235, "volume": 100000.0}, {"date": "2021-10-01", "close": 0.25, "volume": 1086916.0}, {"date": "2021-10-04", "close": 0.255, "volume": 327452.0}, {"date": "2021-10-05", "close": 0.245, "volume": 526262.0}, {"date": "2021-10-06", "close": 0.24, "volume": 238661.0}, {"date": "2021-10-07", "close": 0.25, "volume": 167256.0}, {"date": "2021-10-08", "close": 0.265, "volume": 357432.0}, {"date": "2021-10-11", "close": 0.3, "volume": 823240.0}, {"date": "2021-10-12", "close": 0.315, "volume": 724349.0}, {"date": "2021-10-13", "close": 0.285, "volume": 320006.0}, {"date": "2021-10-14", "close": 0.285, "volume": 561901.0}, {"date": "2021-10-15", "close": 0.33, "volume": 446489.0}, {"date": "2021-10-18", "close": 0.29, "volume": 384577.0}, {"date": "2021-10-19", "close": 0.3, "volume": 306545.0}, {"date": "2021-10-20", "close": 0.285, "volume": 284236.0}, {"date": "2021-10-21", "close": 0.27, "volume": 286543.0}, {"date": "2021-10-22", "close": 0.27, "volume": 373763.0}, {"date": "2021-10-25", "close": 0.255, "volume": 53083.0}, {"date": "2021-10-26", "close": 0.255, "volume": 261946.0}, {"date": "2021-10-27", "close": 0.265, "volume": 21143.0}, {"date": "2021-10-28", "close": 0.26, "volume": 103607.0}, {"date": "2021-10-29", "close": 0.28, "volume": 113282.0}, {"date": "2021-11-01", "close": 0.26, "volume": 186500.0}, {"date": "2021-11-02", "close": 0.275, "volume": 50000.0}, {"date": "2021-11-03", "close": 0.26, "volume": 66796.0}, {"date": "2021-11-04", "close": 0.255, "volume": 160365.0}, {"date": "2021-11-05", "close": 0.26, "volume": 227845.0}, {"date": "2021-11-08", "close": 0.255, "volume": 197815.0}, {"date": "2021-11-09", "close": 0.27, "volume": 192696.0}, {"date": "2021-11-10", "close": 0.24, "volume": 1147011.0}, {"date": "2021-11-11", "close": 0.24, "volume": 698381.0}, {"date": "2021-11-12", "close": 0.24, "volume": 187264.0}, {"date": "2021-11-15", "close": 0.235, "volume": 107312.0}, {"date": "2021-11-16", "close": 0.225, "volume": 200235.0}, {"date": "2021-11-17", "close": 0.24, "volume": 445859.0}, {"date": "2021-11-18", "close": 0.22, "volume": 50387.0}, {"date": "2021-11-19", "close": 0.205, "volume": 386068.0}, {"date": "2021-11-22", "close": 0.21, "volume": 31600.0}, {"date": "2021-11-23", "close": 0.21, "volume": 141212.0}, {"date": "2021-11-24", "close": 0.2, "volume": 211057.0}, {"date": "2021-11-25", "close": 0.195, "volume": 329261.0}, {"date": "2021-11-26", "close": 0.225, "volume": 193251.0}, {"date": "2021-11-29", "close": 0.205, "volume": 53130.0}, {"date": "2021-11-30", "close": 0.21, "volume": 55805.0}, {"date": "2021-12-01", "close": 0.19, "volume": 146930.0}, {"date": "2021-12-02", "close": 0.19, "volume": 33183.0}, {"date": "2021-12-03", "close": 0.19, "volume": 113121.0}, {"date": "2021-12-06", "close": 0.19, "volume": 157040.0}, {"date": "2021-12-07", "close": 0.175, "volume": 329635.0}, {"date": "2021-12-08", "close": 0.1925, "volume": 35968.0}, {"date": "2021-12-10", "close": 0.19, "volume": 82777.0}, {"date": "2021-12-13", "close": 0.18, "volume": 4000.0}, {"date": "2021-12-15", "close": 0.19, "volume": 26171.0}, {"date": "2021-12-16", "close": 0.1775, "volume": 85168.0}, {"date": "2021-12-20", "close": 0.17, "volume": 115090.0}, {"date": "2021-12-21", "close": 0.18, "volume": 4959.0}, {"date": "2021-12-22", "close": 0.165, "volume": 56674.0}, {"date": "2021-12-23", "close": 0.175, "volume": 12500.0}, {"date": "2021-12-29", "close": 0.17, "volume": 24656.0}, {"date": "2021-12-30", "close": 0.18, "volume": 77429.0}, {"date": "2021-12-31", "close": 0.185, "volume": 79278.0}, {"date": "2022-01-04", "close": 0.185, "volume": 10144.0}, {"date": "2022-01-05", "close": 0.175, "volume": 279640.0}, {"date": "2022-01-06", "close": 0.18, "volume": 3818.0}, {"date": "2022-01-07", "close": 0.175, "volume": 70749.0}, {"date": "2022-01-10", "close": 0.17, "volume": 64590.0}, {"date": "2022-01-11", "close": 0.18, "volume": 56096.0}, {"date": "2022-01-12", "close": 0.17, "volume": 81329.0}, {"date": "2022-01-13", "close": 0.17, "volume": 353458.0}, {"date": "2022-01-14", "close": 0.185, "volume": 291594.0}, {"date": "2022-01-17", "close": 0.185, "volume": 108108.0}, {"date": "2022-01-18", "close": 0.175, "volume": 25944.0}, {"date": "2022-01-19", "close": 0.18, "volume": 43000.0}, {"date": "2022-01-20", "close": 0.145, "volume": 1687168.0}, {"date": "2022-01-21", "close": 0.14, "volume": 205088.0}, {"date": "2022-01-24", "close": 0.13, "volume": 165329.0}, {"date": "2022-01-25", "close": 0.115, "volume": 496510.0}, {"date": "2022-01-27", "close": 0.115, "volume": 180100.0}, {"date": "2022-01-28", "close": 0.14, "volume": 406600.0}, {"date": "2022-01-31", "close": 0.135, "volume": 99377.0}, {"date": "2022-02-01", "close": 0.145, "volume": 252660.0}, {"date": "2022-02-02", "close": 0.12, "volume": 818914.0}, {"date": "2022-02-03", "close": 0.125, "volume": 17300.0}, {"date": "2022-02-04", "close": 0.12, "volume": 319003.0}, {"date": "2022-02-07", "close": 0.12, "volume": 483579.0}, {"date": "2022-02-08", "close": 0.11, "volume": 505579.0}, {"date": "2022-02-09", "close": 0.125, "volume": 398196.0}, {"date": "2022-02-10", "close": 0.125, "volume": 332570.0}, {"date": "2022-02-11", "close": 0.125, "volume": 367520.0}, {"date": "2022-02-14", "close": 0.1275, "volume": 316289.0}, {"date": "2022-02-15", "close": 0.13, "volume": 32500.0}, {"date": "2022-02-16", "close": 0.125, "volume": 290354.0}, {"date": "2022-02-17", "close": 0.13, "volume": 56801.0}, {"date": "2022-02-18", "close": 0.12, "volume": 616850.0}, {"date": "2022-02-21", "close": 0.115, "volume": 169493.0}, {"date": "2022-02-22", "close": 0.115, "volume": 241889.0}, {"date": "2022-02-23", "close": 0.115, "volume": 260194.0}, {"date": "2022-02-25", "close": 0.11, "volume": 265138.0}, {"date": "2022-02-28", "close": 0.11, "volume": 59511.0}, {"date": "2022-03-01", "close": 0.115, "volume": 183318.0}, {"date": "2022-03-02", "close": 0.11, "volume": 119000.0}, {"date": "2022-03-03", "close": 0.11, "volume": 536799.0}, {"date": "2022-03-04", "close": 0.11, "volume": 447050.0}, {"date": "2022-03-07", "close": 0.115, "volume": 318919.0}, {"date": "2022-03-08", "close": 0.105, "volume": 229798.0}, {"date": "2022-03-09", "close": 0.125, "volume": 993402.0}, {"date": "2022-03-10", "close": 0.13, "volume": 277142.0}, {"date": "2022-03-11", "close": 0.13, "volume": 47776.0}, {"date": "2022-03-14", "close": 0.13, "volume": 69870.0}, {"date": "2022-03-15", "close": 0.13, "volume": 119990.0}, {"date": "2022-03-16", "close": 0.115, "volume": 381068.0}, {"date": "2022-03-17", "close": 0.12, "volume": 153733.0}, {"date": "2022-03-18", "close": 0.115, "volume": 298660.0}, {"date": "2022-03-21", "close": 0.115, "volume": 568226.0}, {"date": "2022-03-22", "close": 0.115, "volume": 12150.0}, {"date": "2022-03-23", "close": 0.11, "volume": 103315.0}, {"date": "2022-03-24", "close": 0.11, "volume": 116344.0}, {"date": "2022-03-25", "close": 0.115, "volume": 209222.0}, {"date": "2022-03-28", "close": 0.11, "volume": 420510.0}, {"date": "2022-03-29", "close": 0.11, "volume": 164986.0}, {"date": "2022-03-30", "close": 0.11, "volume": 76171.0}, {"date": "2022-03-31", "close": 0.115, "volume": 279255.0}, {"date": "2022-04-01", "close": 0.115, "volume": 144124.0}, {"date": "2022-04-04", "close": 0.11, "volume": 170339.0}, {"date": "2022-04-05", "close": 0.11, "volume": 172161.0}, {"date": "2022-04-06", "close": 0.11, "volume": 481456.0}, {"date": "2022-04-07", "close": 0.105, "volume": 240661.0}, {"date": "2022-04-08", "close": 0.11, "volume": 800150.0}, {"date": "2022-04-11", "close": 0.11, "volume": 143561.0}, {"date": "2022-04-12", "close": 0.11, "volume": 82528.0}, {"date": "2022-04-13", "close": 0.115, "volume": 190430.0}, {"date": "2022-04-14", "close": 0.11, "volume": 51086.0}, {"date": "2022-04-19", "close": 0.12, "volume": 395180.0}, {"date": "2022-04-20", "close": 0.115, "volume": 78810.0}, {"date": "2022-04-21", "close": 0.155, "volume": 1840139.0}, {"date": "2022-04-22", "close": 0.15, "volume": 867761.0}, {"date": "2022-04-26", "close": 0.165, "volume": 432108.0}, {"date": "2022-04-27", "close": 0.16, "volume": 253408.0}, {"date": "2022-04-28", "close": 0.145, "volume": 68906.0}, {"date": "2022-04-29", "close": 0.175, "volume": 421442.0}, {"date": "2022-05-02", "close": 0.175, "volume": 12457.0}, {"date": "2022-05-03", "close": 0.15, "volume": 194268.0}, {"date": "2022-05-05", "close": 0.145, "volume": 26433.0}, {"date": "2022-05-06", "close": 0.135, "volume": 129289.0}, {"date": "2022-05-10", "close": 0.14, "volume": 15688.0}, {"date": "2022-05-11", "close": 0.13, "volume": 44346.0}, {"date": "2022-05-12", "close": 0.125, "volume": 184206.0}, {"date": "2022-05-13", "close": 0.115, "volume": 212210.0}, {"date": "2022-05-16", "close": 0.125, "volume": 114355.0}, {"date": "2022-05-17", "close": 0.12, "volume": 43038.0}, {"date": "2022-05-18", "close": 0.13, "volume": 31635.0}, {"date": "2022-05-19", "close": 0.13, "volume": 79472.0}, {"date": "2022-05-20", "close": 0.125, "volume": 217585.0}, {"date": "2022-05-23", "close": 0.12, "volume": 119832.0}, {"date": "2022-05-24", "close": 0.115, "volume": 4197.0}, {"date": "2022-05-25", "close": 0.13, "volume": 88017.0}, {"date": "2022-05-26", "close": 0.12, "volume": 184100.0}, {"date": "2022-05-27", "close": 0.12, "volume": 202235.0}, {"date": "2022-05-30", "close": 0.135, "volume": 187807.0}, {"date": "2022-06-01", "close": 0.13, "volume": 2966.0}, {"date": "2022-06-02", "close": 0.13, "volume": 31549.0}, {"date": "2022-06-03", "close": 0.125, "volume": 73137.0}, {"date": "2022-06-06", "close": 0.135, "volume": 164142.0}, {"date": "2022-06-07", "close": 0.125, "volume": 77085.0}, {"date": "2022-06-08", "close": 0.13, "volume": 57850.0}, {"date": "2022-06-09", "close": 0.115, "volume": 236360.0}, {"date": "2022-06-10", "close": 0.115, "volume": 40000.0}, {"date": "2022-06-14", "close": 0.115, "volume": 563379.0}, {"date": "2022-06-15", "close": 0.11, "volume": 162894.0}, {"date": "2022-06-16", "close": 0.11, "volume": 80366.0}, {"date": "2022-06-20", "close": 0.125, "volume": 90881.0}, {"date": "2022-06-21", "close": 0.11, "volume": 111000.0}, {"date": "2022-06-22", "close": 0.11, "volume": 482395.0}, {"date": "2022-06-23", "close": 0.099, "volume": 222350.0}, {"date": "2022-06-24", "close": 0.099, "volume": 257313.0}, {"date": "2022-06-27", "close": 0.093, "volume": 513647.0}, {"date": "2022-06-28", "close": 0.088, "volume": 435409.0}, {"date": "2022-06-29", "close": 0.091, "volume": 458610.0}, {"date": "2022-06-30", "close": 0.09, "volume": 318384.0}, {"date": "2022-07-01", "close": 0.09, "volume": 126362.0}, {"date": "2022-07-04", "close": 0.092, "volume": 216871.0}, {"date": "2022-07-05", "close": 0.092, "volume": 55000.0}, {"date": "2022-07-06", "close": 0.099, "volume": 150262.0}, {"date": "2022-07-07", "close": 0.098, "volume": 148765.0}, {"date": "2022-07-08", "close": 0.1, "volume": 151124.0}, {"date": "2022-07-11", "close": 0.097, "volume": 10309.0}, {"date": "2022-07-12", "close": 0.095, "volume": 106942.0}, {"date": "2022-07-13", "close": 0.099, "volume": 143388.0}, {"date": "2022-07-14", "close": 0.099, "volume": 115557.0}, {"date": "2022-07-15", "close": 0.094, "volume": 87176.0}, {"date": "2022-07-18", "close": 0.093, "volume": 29140.0}, {"date": "2022-07-19", "close": 0.094, "volume": 95258.0}, {"date": "2022-07-20", "close": 0.093, "volume": 90793.0}, {"date": "2022-07-21", "close": 0.093, "volume": 24979.0}, {"date": "2022-07-22", "close": 0.095, "volume": 35740.0}, {"date": "2022-07-25", "close": 0.095, "volume": 23125.0}, {"date": "2022-07-26", "close": 0.092, "volume": 70000.0}, {"date": "2022-07-28", "close": 0.094, "volume": 39800.0}, {"date": "2022-07-29", "close": 0.092, "volume": 80000.0}, {"date": "2022-08-01", "close": 0.09, "volume": 201488.0}, {"date": "2022-08-08", "close": 0.092, "volume": 65113.0}, {"date": "2022-08-09", "close": 0.095, "volume": 7850.0}, {"date": "2022-08-11", "close": 0.105, "volume": 349598.0}, {"date": "2022-08-12", "close": 0.105, "volume": 120730.0}, {"date": "2022-08-15", "close": 0.105, "volume": 30000.0}, {"date": "2022-08-16", "close": 0.105, "volume": 104630.0}, {"date": "2022-08-17", "close": 0.1, "volume": 73123.0}, {"date": "2022-08-18", "close": 0.1, "volume": 309528.0}, {"date": "2022-08-19", "close": 0.099, "volume": 238189.0}, {"date": "2022-08-22", "close": 0.105, "volume": 22500.0}, {"date": "2022-08-24", "close": 0.098, "volume": 104993.0}, {"date": "2022-08-25", "close": 0.1, "volume": 29284.0}, {"date": "2022-08-26", "close": 0.1, "volume": 50000.0}, {"date": "2022-08-29", "close": 0.098, "volume": 192363.0}, {"date": "2022-08-30", "close": 0.1, "volume": 40000.0}, {"date": "2022-08-31", "close": 0.097, "volume": 209845.0}, {"date": "2022-09-01", "close": 0.105, "volume": 32866.0}, {"date": "2022-09-02", "close": 0.105, "volume": 6677.0}, {"date": "2022-09-05", "close": 0.097, "volume": 87295.0}, {"date": "2022-09-06", "close": 0.105, "volume": 50000.0}, {"date": "2022-09-07", "close": 0.099, "volume": 41899.0}, {"date": "2022-09-08", "close": 0.099, "volume": 10000.0}, {"date": "2022-09-09", "close": 0.0955, "volume": 77261.0}, {"date": "2022-09-12", "close": 0.095, "volume": 113240.0}, {"date": "2022-09-13", "close": 0.1, "volume": 17420.0}, {"date": "2022-09-14", "close": 0.095, "volume": 117817.0}, {"date": "2022-09-15", "close": 0.095, "volume": 10000.0}, {"date": "2022-09-16", "close": 0.095, "volume": 60382.0}, {"date": "2022-09-19", "close": 0.094, "volume": 46377.0}, {"date": "2022-09-20", "close": 0.094, "volume": 4500.0}, {"date": "2022-09-21", "close": 0.095, "volume": 75000.0}, {"date": "2022-09-23", "close": 0.1, "volume": 178687.0}, {"date": "2022-09-26", "close": 0.1, "volume": 128038.0}, {"date": "2022-09-27", "close": 0.1, "volume": 75000.0}, {"date": "2022-09-28", "close": 0.096, "volume": 82345.0}, {"date": "2022-09-29", "close": 0.096, "volume": 18108.0}, {"date": "2022-09-30", "close": 0.098, "volume": 13838.0}, {"date": "2022-10-04", "close": 0.09, "volume": 405812.0}, {"date": "2022-10-05", "close": 0.095, "volume": 10103.0}, {"date": "2022-10-06", "close": 0.09, "volume": 291802.0}, {"date": "2022-10-07", "close": 0.09, "volume": 135087.0}, {"date": "2022-10-11", "close": 0.09, "volume": 200000.0}, {"date": "2022-10-12", "close": 0.0905, "volume": 88500.0}, {"date": "2022-10-13", "close": 0.0905, "volume": 440.0}, {"date": "2022-10-14", "close": 0.091, "volume": 104466.0}, {"date": "2022-10-17", "close": 0.086, "volume": 34900.0}, {"date": "2022-10-18", "close": 0.086, "volume": 80000.0}, {"date": "2022-10-19", "close": 0.085, "volume": 584028.0}, {"date": "2022-10-20", "close": 0.077, "volume": 413222.0}, {"date": "2022-10-21", "close": 0.076, "volume": 185495.0}, {"date": "2022-10-24", "close": 0.07, "volume": 153995.0}, {"date": "2022-10-25", "close": 0.075, "volume": 195000.0}, {"date": "2022-10-26", "close": 0.07, "volume": 114000.0}, {"date": "2022-10-27", "close": 0.071, "volume": 146499.0}, {"date": "2022-10-28", "close": 0.07, "volume": 30000.0}, {"date": "2022-10-31", "close": 0.07, "volume": 17147.0}, {"date": "2022-11-01", "close": 0.066, "volume": 115554.0}, {"date": "2022-11-02", "close": 0.066, "volume": 216000.0}, {"date": "2022-11-03", "close": 0.064, "volume": 583935.0}, {"date": "2022-11-04", "close": 0.06, "volume": 546097.0}, {"date": "2022-11-07", "close": 0.063, "volume": 188126.0}, {"date": "2022-11-08", "close": 0.059, "volume": 17188.0}, {"date": "2022-11-09", "close": 0.059, "volume": 25000.0}, {"date": "2022-11-10", "close": 0.058, "volume": 215944.0}, {"date": "2022-11-11", "close": 0.057, "volume": 332.0}, {"date": "2022-11-15", "close": 0.061, "volume": 250000.0}, {"date": "2022-11-16", "close": 0.06, "volume": 304775.0}, {"date": "2022-11-17", "close": 0.058, "volume": 222198.0}, {"date": "2022-11-18", "close": 0.064, "volume": 40114.0}, {"date": "2022-11-21", "close": 0.15, "volume": 18074816.0}, {"date": "2022-11-22", "close": 0.12, "volume": 5691245.0}, {"date": "2022-11-23", "close": 0.105, "volume": 2267559.0}, {"date": "2022-11-24", "close": 0.14, "volume": 1507256.0}, {"date": "2022-11-25", "close": 0.155, "volume": 2481552.0}, {"date": "2022-11-28", "close": 0.14, "volume": 1240218.0}, {"date": "2022-11-29", "close": 0.13, "volume": 327078.0}, {"date": "2022-11-30", "close": 0.12, "volume": 993149.0}, {"date": "2022-12-01", "close": 0.12, "volume": 381495.0}, {"date": "2022-12-02", "close": 0.14, "volume": 791267.0}, {"date": "2022-12-05", "close": 0.12, "volume": 230755.0}, {"date": "2022-12-06", "close": 0.125, "volume": 156923.0}, {"date": "2022-12-07", "close": 0.125, "volume": 75984.0}, {"date": "2022-12-08", "close": 0.12, "volume": 302441.0}, {"date": "2022-12-09", "close": 0.11, "volume": 320845.0}, {"date": "2022-12-12", "close": 0.1, "volume": 177283.0}, {"date": "2022-12-13", "close": 0.1, "volume": 227416.0}, {"date": "2022-12-14", "close": 0.1, "volume": 220025.0}, {"date": "2022-12-15", "close": 0.098, "volume": 243557.0}, {"date": "2022-12-16", "close": 0.098, "volume": 3832.0}, {"date": "2022-12-19", "close": 0.085, "volume": 516105.0}, {"date": "2022-12-20", "close": 0.084, "volume": 58259.0}, {"date": "2022-12-21", "close": 0.091, "volume": 38888.0}, {"date": "2022-12-22", "close": 0.094, "volume": 15006.0}, {"date": "2022-12-23", "close": 0.094, "volume": 19500.0}, {"date": "2022-12-28", "close": 0.085, "volume": 299376.0}, {"date": "2022-12-29", "close": 0.084, "volume": 22500.0}, {"date": "2022-12-30", "close": 0.08, "volume": 163252.0}, {"date": "2023-01-03", "close": 0.083, "volume": 40206.0}, {"date": "2023-01-04", "close": 0.083, "volume": 27616.0}, {"date": "2023-01-05", "close": 0.085, "volume": 65744.0}, {"date": "2023-01-06", "close": 0.085, "volume": 3112.0}, {"date": "2023-01-09", "close": 0.1, "volume": 460843.0}, {"date": "2023-01-10", "close": 0.105, "volume": 305548.0}, {"date": "2023-01-11", "close": 0.11, "volume": 173291.0}, {"date": "2023-01-12", "close": 0.12, "volume": 202845.0}, {"date": "2023-01-13", "close": 0.12, "volume": 278138.0}, {"date": "2023-01-16", "close": 0.13, "volume": 388123.0}, {"date": "2023-01-17", "close": 0.135, "volume": 132369.0}, {"date": "2023-01-18", "close": 0.13, "volume": 127170.0}, {"date": "2023-01-19", "close": 0.13, "volume": 126316.0}, {"date": "2023-01-20", "close": 0.125, "volume": 99981.0}, {"date": "2023-01-23", "close": 0.11, "volume": 355821.0}, {"date": "2023-01-24", "close": 0.115, "volume": 57908.0}, {"date": "2023-01-25", "close": 0.11, "volume": 235018.0}, {"date": "2023-01-27", "close": 0.11, "volume": 176232.0}, {"date": "2023-01-30", "close": 0.115, "volume": 24595.0}, {"date": "2023-01-31", "close": 0.11, "volume": 415873.0}, {"date": "2023-02-01", "close": 0.11, "volume": 316091.0}, {"date": "2023-02-02", "close": 0.1, "volume": 98830.0}, {"date": "2023-02-03", "close": 0.11, "volume": 195940.0}, {"date": "2023-02-06", "close": 0.105, "volume": 61733.0}, {"date": "2023-02-07", "close": 0.11, "volume": 122647.0}, {"date": "2023-02-09", "close": 0.1, "volume": 702864.0}, {"date": "2023-02-10", "close": 0.1, "volume": 230000.0}, {"date": "2023-02-13", "close": 0.105, "volume": 56877.0}, {"date": "2023-02-14", "close": 0.099, "volume": 35813.0}, {"date": "2023-02-15", "close": 0.098, "volume": 44547.0}, {"date": "2023-02-16", "close": 0.105, "volume": 227435.0}, {"date": "2023-02-17", "close": 0.105, "volume": 8429.0}, {"date": "2023-02-20", "close": 0.1, "volume": 342845.0}, {"date": "2023-02-21", "close": 0.098, "volume": 31197.0}, {"date": "2023-02-22", "close": 0.098, "volume": 241065.0}, {"date": "2023-02-23", "close": 0.1, "volume": 303247.0}, {"date": "2023-02-24", "close": 0.099, "volume": 40359.0}, {"date": "2023-02-27", "close": 0.096, "volume": 130725.0}, {"date": "2023-02-28", "close": 0.093, "volume": 64200.0}, {"date": "2023-03-02", "close": 0.093, "volume": 91774.0}, {"date": "2023-03-03", "close": 0.095, "volume": 60051.0}, {"date": "2023-03-06", "close": 0.092, "volume": 15963.0}, {"date": "2023-03-07", "close": 0.092, "volume": 25552.0}, {"date": "2023-03-08", "close": 0.089, "volume": 220361.0}, {"date": "2023-03-09", "close": 0.1, "volume": 319866.0}, {"date": "2023-03-10", "close": 0.091, "volume": 50000.0}, {"date": "2023-03-13", "close": 0.092, "volume": 10893.0}, {"date": "2023-03-14", "close": 0.088, "volume": 217923.0}, {"date": "2023-03-15", "close": 0.088, "volume": 224611.0}, {"date": "2023-03-16", "close": 0.08, "volume": 194466.0}, {"date": "2023-03-17", "close": 0.081, "volume": 32238.0}, {"date": "2023-03-20", "close": 0.09, "volume": 29500.0}, {"date": "2023-03-22", "close": 0.089, "volume": 49933.0}, {"date": "2023-03-23", "close": 0.083, "volume": 33489.0}, {"date": "2023-03-24", "close": 0.083, "volume": 10000.0}, {"date": "2023-03-27", "close": 0.084, "volume": 96304.0}, {"date": "2023-03-28", "close": 0.083, "volume": 97751.0}, {"date": "2023-03-29", "close": 0.075, "volume": 173903.0}, {"date": "2023-03-30", "close": 0.075, "volume": 500646.0}, {"date": "2023-03-31", "close": 0.07, "volume": 252986.0}, {"date": "2023-04-03", "close": 0.065, "volume": 101973.0}, {"date": "2023-04-04", "close": 0.067, "volume": 4387.0}, {"date": "2023-04-11", "close": 0.07, "volume": 153351.0}, {"date": "2023-04-12", "close": 0.07, "volume": 44965.0}, {"date": "2023-04-13", "close": 0.07, "volume": 77000.0}, {"date": "2023-04-14", "close": 0.068, "volume": 30516.0}, {"date": "2023-04-17", "close": 0.068, "volume": 24113.0}, {"date": "2023-04-18", "close": 0.064, "volume": 177189.0}, {"date": "2023-04-19", "close": 0.064, "volume": 25004.0}, {"date": "2023-04-20", "close": 0.064, "volume": 25000.0}, {"date": "2023-04-21", "close": 0.062, "volume": 202316.0}, {"date": "2023-04-24", "close": 0.063, "volume": 89006.0}, {"date": "2023-04-26", "close": 0.062, "volume": 15000.0}, {"date": "2023-04-27", "close": 0.061, "volume": 143570.0}, {"date": "2023-04-28", "close": 0.061, "volume": 104249.0}, {"date": "2023-05-01", "close": 0.061, "volume": 10145.0}, {"date": "2023-05-02", "close": 0.061, "volume": 63783.0}, {"date": "2023-05-03", "close": 0.06, "volume": 33000.0}, {"date": "2023-05-04", "close": 0.06, "volume": 185881.0}, {"date": "2023-05-08", "close": 0.06, "volume": 122000.0}, {"date": "2023-05-09", "close": 0.06, "volume": 28896.0}, {"date": "2023-05-10", "close": 0.066, "volume": 67386.0}, {"date": "2023-05-11", "close": 0.0685, "volume": 70285.0}, {"date": "2023-05-15", "close": 0.067, "volume": 96326.0}, {"date": "2023-05-16", "close": 0.065, "volume": 24656.0}, {"date": "2023-05-17", "close": 0.06, "volume": 76436.0}, {"date": "2023-05-18", "close": 0.061, "volume": 25484.0}, {"date": "2023-05-22", "close": 0.066, "volume": 492560.0}, {"date": "2023-05-23", "close": 0.069, "volume": 702350.0}, {"date": "2023-05-24", "close": 0.07, "volume": 296258.0}, {"date": "2023-05-25", "close": 0.067, "volume": 313518.0}, {"date": "2023-05-26", "close": 0.064, "volume": 210154.0}, {"date": "2023-05-29", "close": 0.066, "volume": 133987.0}, {"date": "2023-05-30", "close": 0.065, "volume": 192359.0}, {"date": "2023-05-31", "close": 0.064, "volume": 50000.0}, {"date": "2023-06-01", "close": 0.068, "volume": 220889.0}, {"date": "2023-06-02", "close": 0.064, "volume": 51273.0}, {"date": "2023-06-05", "close": 0.065, "volume": 14925.0}, {"date": "2023-06-06", "close": 0.07, "volume": 14304.0}, {"date": "2023-06-07", "close": 0.064, "volume": 30000.0}, {"date": "2023-06-08", "close": 0.093, "volume": 6729666.0}, {"date": "2023-06-09", "close": 0.1, "volume": 2672436.0}, {"date": "2023-06-13", "close": 0.105, "volume": 804091.0}, {"date": "2023-06-14", "close": 0.099, "volume": 1534692.0}, {"date": "2023-06-15", "close": 0.099, "volume": 206020.0}, {"date": "2023-06-16", "close": 0.105, "volume": 2064926.0}, {"date": "2023-06-19", "close": 0.098, "volume": 2452198.0}, {"date": "2023-06-20", "close": 0.098, "volume": 675918.0}, {"date": "2023-06-21", "close": 0.095, "volume": 812559.0}, {"date": "2023-06-22", "close": 0.09, "volume": 220159.0}, {"date": "2023-06-23", "close": 0.092, "volume": 473428.0}, {"date": "2023-06-26", "close": 0.087, "volume": 421000.0}, {"date": "2023-06-27", "close": 0.079, "volume": 646880.0}, {"date": "2023-06-28", "close": 0.072, "volume": 1102699.0}, {"date": "2023-06-29", "close": 0.071, "volume": 210740.0}, {"date": "2023-07-03", "close": 0.073, "volume": 25000.0}, {"date": "2023-07-04", "close": 0.075, "volume": 206580.0}, {"date": "2023-07-05", "close": 0.088, "volume": 376517.0}, {"date": "2023-07-06", "close": 0.094, "volume": 189855.0}, {"date": "2023-07-07", "close": 0.11, "volume": 625133.0}, {"date": "2023-07-10", "close": 0.12, "volume": 547327.0}, {"date": "2023-07-11", "close": 0.11, "volume": 169846.0}, {"date": "2023-07-12", "close": 0.11, "volume": 69474.0}, {"date": "2023-07-13", "close": 0.12, "volume": 8908214.0}, {"date": "2023-07-14", "close": 0.115, "volume": 1769116.0}, {"date": "2023-07-17", "close": 0.115, "volume": 140904.0}, {"date": "2023-07-18", "close": 0.115, "volume": 135203.0}, {"date": "2023-07-19", "close": 0.115, "volume": 161635.0}, {"date": "2023-07-20", "close": 0.11, "volume": 230123.0}, {"date": "2023-07-21", "close": 0.12, "volume": 106195.0}, {"date": "2023-07-24", "close": 0.12, "volume": 211951.0}, {"date": "2023-07-25", "close": 0.115, "volume": 107583.0}, {"date": "2023-07-26", "close": 0.115, "volume": 32344.0}, {"date": "2023-07-27", "close": 0.12, "volume": 158884.0}, {"date": "2023-07-28", "close": 0.115, "volume": 198262.0}, {"date": "2023-07-31", "close": 0.11, "volume": 142137.0}, {"date": "2023-08-01", "close": 0.11, "volume": 114078.0}, {"date": "2023-08-02", "close": 0.105, "volume": 106165.0}, {"date": "2023-08-03", "close": 0.105, "volume": 70560.0}, {"date": "2023-08-04", "close": 0.11, "volume": 55282.0}, {"date": "2023-08-07", "close": 0.11, "volume": 18835.0}, {"date": "2023-08-08", "close": 0.11, "volume": 348535.0}, {"date": "2023-08-09", "close": 0.11, "volume": 80660.0}, {"date": "2023-08-10", "close": 0.11, "volume": 128213.0}, {"date": "2023-08-11", "close": 0.105, "volume": 11194.0}, {"date": "2023-08-14", "close": 0.105, "volume": 101.0}, {"date": "2023-08-15", "close": 0.11, "volume": 60899.0}, {"date": "2023-08-16", "close": 0.095, "volume": 332676.0}, {"date": "2023-08-17", "close": 0.1, "volume": 841622.0}, {"date": "2023-08-18", "close": 0.097, "volume": 407319.0}, {"date": "2023-08-21", "close": 0.091, "volume": 66218.0}, {"date": "2023-08-22", "close": 0.092, "volume": 11067.0}, {"date": "2023-08-23", "close": 0.092, "volume": 107684.0}, {"date": "2023-08-24", "close": 0.092, "volume": 43782.0}, {"date": "2023-08-25", "close": 0.093, "volume": 75830.0}, {"date": "2023-08-28", "close": 0.093, "volume": 35580.0}, {"date": "2023-08-29", "close": 0.087, "volume": 183008.0}, {"date": "2023-08-30", "close": 0.086, "volume": 65230.0}, {"date": "2023-09-05", "close": 0.088, "volume": 885752.0}, {"date": "2023-09-06", "close": 0.09, "volume": 161714.0}, {"date": "2023-09-07", "close": 0.093, "volume": 61600.0}, {"date": "2023-09-08", "close": 0.09, "volume": 113847.0}, {"date": "2023-09-11", "close": 0.089, "volume": 422599.0}, {"date": "2023-09-12", "close": 0.081, "volume": 770367.0}, {"date": "2023-09-13", "close": 0.076, "volume": 1749515.0}, {"date": "2023-09-14", "close": 0.083, "volume": 1414317.0}, {"date": "2023-09-18", "close": 0.08, "volume": 100318.0}, {"date": "2023-09-19", "close": 0.091, "volume": 1240040.0}, {"date": "2023-09-20", "close": 0.096, "volume": 415443.0}, {"date": "2023-09-21", "close": 0.09, "volume": 223390.0}, {"date": "2023-09-22", "close": 0.082, "volume": 283901.0}, {"date": "2023-09-26", "close": 0.082, "volume": 48196.0}, {"date": "2023-09-27", "close": 0.077, "volume": 252902.0}, {"date": "2023-09-28", "close": 0.074, "volume": 300051.0}, {"date": "2023-09-29", "close": 0.076, "volume": 317714.0}, {"date": "2023-10-02", "close": 0.078, "volume": 32020.0}, {"date": "2023-10-03", "close": 0.075, "volume": 216500.0}, {"date": "2023-10-04", "close": 0.072, "volume": 472695.0}, {"date": "2023-10-05", "close": 0.075, "volume": 239029.0}, {"date": "2023-10-06", "close": 0.072, "volume": 140694.0}, {"date": "2023-10-09", "close": 0.072, "volume": 63514.0}, {"date": "2023-10-10", "close": 0.071, "volume": 204660.0}, {"date": "2023-10-11", "close": 0.071, "volume": 146690.0}, {"date": "2023-10-12", "close": 0.07, "volume": 893456.0}, {"date": "2023-10-13", "close": 0.072, "volume": 179014.0}, {"date": "2023-10-16", "close": 0.068, "volume": 860339.0}, {"date": "2023-10-17", "close": 0.073, "volume": 685475.0}, {"date": "2023-10-18", "close": 0.07, "volume": 165742.0}, {"date": "2023-10-19", "close": 0.068, "volume": 15000.0}, {"date": "2023-10-20", "close": 0.065, "volume": 525053.0}, {"date": "2023-10-23", "close": 0.065, "volume": 15300.0}, {"date": "2023-10-24", "close": 0.067, "volume": 139408.0}, {"date": "2023-10-25", "close": 0.064, "volume": 252867.0}, {"date": "2023-10-26", "close": 0.059, "volume": 246887.0}, {"date": "2023-10-27", "close": 0.058, "volume": 10306.0}, {"date": "2023-10-30", "close": 0.064, "volume": 1089172.0}, {"date": "2023-10-31", "close": 0.061, "volume": 201297.0}, {"date": "2023-11-01", "close": 0.061, "volume": 109789.0}, {"date": "2023-11-02", "close": 0.061, "volume": 20398.0}, {"date": "2023-11-03", "close": 0.057, "volume": 441790.0}, {"date": "2023-11-06", "close": 0.059, "volume": 237672.0}, {"date": "2023-11-07", "close": 0.059, "volume": 60449.0}, {"date": "2023-11-08", "close": 0.058, "volume": 222679.0}, {"date": "2023-11-09", "close": 0.059, "volume": 5000.0}, {"date": "2023-11-10", "close": 0.059, "volume": 182525.0}, {"date": "2023-11-13", "close": 0.06, "volume": 458758.0}, {"date": "2023-11-15", "close": 0.059, "volume": 71408.0}, {"date": "2023-11-16", "close": 0.059, "volume": 6000.0}, {"date": "2023-11-17", "close": 0.058, "volume": 195481.0}, {"date": "2023-11-20", "close": 0.058, "volume": 10080.0}, {"date": "2023-11-21", "close": 0.058, "volume": 174335.0}, {"date": "2023-11-22", "close": 0.061, "volume": 155521.0}, {"date": "2023-11-23", "close": 0.062, "volume": 36000.0}, {"date": "2023-11-24", "close": 0.06, "volume": 58000.0}, {"date": "2023-11-27", "close": 0.061, "volume": 18720.0}, {"date": "2023-11-29", "close": 0.061, "volume": 89911.0}, {"date": "2023-11-30", "close": 0.061, "volume": 63268.0}, {"date": "2023-12-01", "close": 0.063, "volume": 33900.0}, {"date": "2023-12-04", "close": 0.062, "volume": 100000.0}, {"date": "2023-12-05", "close": 0.06, "volume": 91708.0}, {"date": "2023-12-06", "close": 0.059, "volume": 51636.0}, {"date": "2023-12-07", "close": 0.058, "volume": 211000.0}, {"date": "2023-12-08", "close": 0.06, "volume": 208378.0}, {"date": "2023-12-11", "close": 0.0575, "volume": 175112.0}, {"date": "2023-12-12", "close": 0.051, "volume": 83878.0}, {"date": "2023-12-13", "close": 0.05, "volume": 646317.0}, {"date": "2023-12-14", "close": 0.052, "volume": 179194.0}, {"date": "2023-12-15", "close": 0.056, "volume": 148526.0}, {"date": "2023-12-18", "close": 0.054, "volume": 120000.0}, {"date": "2023-12-19", "close": 0.054, "volume": 40086.0}, {"date": "2023-12-20", "close": 0.051, "volume": 485328.0}, {"date": "2023-12-21", "close": 0.053, "volume": 135000.0}, {"date": "2023-12-27", "close": 0.052, "volume": 71117.0}, {"date": "2023-12-29", "close": 0.052, "volume": 171536.0}, {"date": "2024-01-02", "close": 0.053, "volume": 85338.0}, {"date": "2024-01-03", "close": 0.051, "volume": 180386.0}, {"date": "2024-01-04", "close": 0.056, "volume": 315752.0}, {"date": "2024-01-05", "close": 0.065, "volume": 468699.0}, {"date": "2024-01-08", "close": 0.065, "volume": 64706.0}, {"date": "2024-01-09", "close": 0.065, "volume": 10000.0}, {"date": "2024-01-12", "close": 0.069, "volume": 109934.0}, {"date": "2024-01-15", "close": 0.065, "volume": 536511.0}, {"date": "2024-01-16", "close": 0.064, "volume": 197900.0}, {"date": "2024-01-17", "close": 0.058, "volume": 62352.0}, {"date": "2024-01-18", "close": 0.051, "volume": 177827.0}, {"date": "2024-01-19", "close": 0.048, "volume": 511196.0}, {"date": "2024-01-22", "close": 0.049, "volume": 367500.0}, {"date": "2024-01-23", "close": 0.05, "volume": 298235.0}, {"date": "2024-01-24", "close": 0.047, "volume": 424792.0}, {"date": "2024-01-25", "close": 0.046, "volume": 72384.0}, {"date": "2024-01-29", "close": 0.043, "volume": 59151.0}, {"date": "2024-01-30", "close": 0.047, "volume": 288785.0}, {"date": "2024-01-31", "close": 0.047, "volume": 115750.0}, {"date": "2024-02-01", "close": 0.045, "volume": 734672.0}, {"date": "2024-02-02", "close": 0.045, "volume": 100571.0}, {"date": "2024-02-05", "close": 0.04, "volume": 472087.0}, {"date": "2024-02-06", "close": 0.039, "volume": 425150.0}, {"date": "2024-02-07", "close": 0.04, "volume": 428706.0}, {"date": "2024-02-08", "close": 0.04, "volume": 221961.0}, {"date": "2024-02-09", "close": 0.041, "volume": 6800.0}, {"date": "2024-02-12", "close": 0.045, "volume": 670.0}, {"date": "2024-02-13", "close": 0.039, "volume": 503107.0}, {"date": "2024-02-14", "close": 0.034, "volume": 409559.0}, {"date": "2024-02-15", "close": 0.038, "volume": 775365.0}, {"date": "2024-02-16", "close": 0.037, "volume": 173960.0}, {"date": "2024-02-19", "close": 0.038, "volume": 56487.0}, {"date": "2024-02-20", "close": 0.038, "volume": 87411.0}, {"date": "2024-02-21", "close": 0.036, "volume": 500000.0}, {"date": "2024-02-22", "close": 0.035, "volume": 580281.0}, {"date": "2024-02-23", "close": 0.032, "volume": 347281.0}, {"date": "2024-02-26", "close": 0.027, "volume": 459013.0}, {"date": "2024-02-27", "close": 0.018, "volume": 1789247.0}, {"date": "2024-02-28", "close": 0.017, "volume": 977957.0}, {"date": "2024-02-29", "close": 0.019, "volume": 1310391.0}, {"date": "2024-03-01", "close": 0.039, "volume": 1546755.0}, {"date": "2024-03-04", "close": 0.037, "volume": 1258662.0}, {"date": "2024-03-05", "close": 0.032, "volume": 327230.0}, {"date": "2024-03-06", "close": 0.031, "volume": 382420.0}, {"date": "2024-03-07", "close": 0.031, "volume": 961.0}, {"date": "2024-03-08", "close": 0.025, "volume": 441612.0}, {"date": "2024-03-11", "close": 0.023, "volume": 100000.0}, {"date": "2024-03-12", "close": 0.024, "volume": 12697.0}, {"date": "2024-03-13", "close": 0.024, "volume": 25000.0}, {"date": "2024-03-14", "close": 0.025, "volume": 286576.0}, {"date": "2024-03-18", "close": 0.023, "volume": 240911.0}, {"date": "2024-03-19", "close": 0.023, "volume": 20000.0}, {"date": "2024-03-20", "close": 0.023, "volume": 19630.0}, {"date": "2024-03-22", "close": 0.024, "volume": 130000.0}, {"date": "2024-03-25", "close": 0.024, "volume": 72515.0}, {"date": "2024-03-27", "close": 0.024, "volume": 19462.0}, {"date": "2024-03-28", "close": 0.023, "volume": 324740.0}, {"date": "2024-04-02", "close": 0.022, "volume": 270117.0}, {"date": "2024-04-03", "close": 0.022, "volume": 12122.0}, {"date": "2024-04-04", "close": 0.023, "volume": 100000.0}, {"date": "2024-04-05", "close": 0.022, "volume": 296072.0}, {"date": "2024-04-08", "close": 0.024, "volume": 210150.0}, {"date": "2024-04-09", "close": 0.026, "volume": 110000.0}, {"date": "2024-04-10", "close": 0.026, "volume": 336265.0}, {"date": "2024-04-11", "close": 0.024, "volume": 25013.0}, {"date": "2024-04-12", "close": 0.024, "volume": 2487.0}, {"date": "2024-04-16", "close": 0.026, "volume": 314935.0}, {"date": "2024-04-17", "close": 0.024, "volume": 190424.0}, {"date": "2024-04-18", "close": 0.029, "volume": 480482.0}, {"date": "2024-04-19", "close": 0.027, "volume": 689329.0}, {"date": "2024-04-22", "close": 0.027, "volume": 103629.0}, {"date": "2024-04-23", "close": 0.026, "volume": 203045.0}, {"date": "2024-04-24", "close": 0.026, "volume": 778062.0}, {"date": "2024-04-26", "close": 0.027, "volume": 143000.0}, {"date": "2024-04-29", "close": 0.027, "volume": 50000.0}, {"date": "2024-04-30", "close": 0.026, "volume": 23701.0}, {"date": "2024-05-01", "close": 0.028, "volume": 172544.0}, {"date": "2024-05-02", "close": 0.029, "volume": 74652.0}, {"date": "2024-05-03", "close": 0.027, "volume": 87344.0}, {"date": "2024-05-06", "close": 0.023, "volume": 272223.0}, {"date": "2024-05-08", "close": 0.089, "volume": 37060793.0}, {"date": "2024-05-13", "close": 0.071, "volume": 9861751.0}, {"date": "2024-05-14", "close": 0.092, "volume": 3716604.0}, {"date": "2024-05-15", "close": 0.087, "volume": 2225284.0}, {"date": "2024-05-16", "close": 0.084, "volume": 589222.0}, {"date": "2024-05-17", "close": 0.08, "volume": 1187613.0}, {"date": "2024-05-20", "close": 0.072, "volume": 3100388.0}, {"date": "2024-05-21", "close": 0.072, "volume": 1477458.0}, {"date": "2024-05-22", "close": 0.069, "volume": 3569750.0}, {"date": "2024-05-23", "close": 0.065, "volume": 1408473.0}, {"date": "2024-05-24", "close": 0.063, "volume": 2773359.0}, {"date": "2024-05-27", "close": 0.069, "volume": 2066556.0}, {"date": "2024-05-28", "close": 0.066, "volume": 1187672.0}, {"date": "2024-05-29", "close": 0.071, "volume": 3419007.0}, {"date": "2024-05-30", "close": 0.069, "volume": 741980.0}, {"date": "2024-05-31", "close": 0.066, "volume": 545838.0}, {"date": "2024-06-03", "close": 0.067, "volume": 692991.0}, {"date": "2024-06-04", "close": 0.072, "volume": 2673854.0}, {"date": "2024-06-05", "close": 0.085, "volume": 4915861.0}, {"date": "2024-06-06", "close": 0.07, "volume": 3539838.0}, {"date": "2024-06-07", "close": 0.079, "volume": 2092013.0}, {"date": "2024-06-11", "close": 0.078, "volume": 888826.0}, {"date": "2024-06-12", "close": 0.079, "volume": 233123.0}, {"date": "2024-06-13", "close": 0.074, "volume": 410023.0}, {"date": "2024-06-14", "close": 0.071, "volume": 861194.0}, {"date": "2024-06-17", "close": 0.072, "volume": 411150.0}, {"date": "2024-06-18", "close": 0.068, "volume": 285122.0}, {"date": "2024-06-19", "close": 0.068, "volume": 774116.0}, {"date": "2024-06-20", "close": 0.069, "volume": 422975.0}, {"date": "2024-06-21", "close": 0.067, "volume": 101051.0}, {"date": "2024-06-24", "close": 0.065, "volume": 230377.0}, {"date": "2024-06-25", "close": 0.064, "volume": 496347.0}, {"date": "2024-06-26", "close": 0.065, "volume": 559581.0}, {"date": "2024-06-27", "close": 0.061, "volume": 398611.0}, {"date": "2024-06-28", "close": 0.06, "volume": 346506.0}, {"date": "2024-07-01", "close": 0.059, "volume": 351542.0}, {"date": "2024-07-02", "close": 0.06, "volume": 268634.0}, {"date": "2024-07-03", "close": 0.06, "volume": 189868.0}, {"date": "2024-07-04", "close": 0.071, "volume": 445203.0}, {"date": "2024-07-05", "close": 0.089, "volume": 3412050.0}, {"date": "2024-07-08", "close": 0.078, "volume": 670013.0}, {"date": "2024-07-09", "close": 0.083, "volume": 535345.0}, {"date": "2024-07-10", "close": 0.078, "volume": 489718.0}, {"date": "2024-07-11", "close": 0.078, "volume": 34892.0}, {"date": "2024-07-12", "close": 0.08, "volume": 110812.0}, {"date": "2024-07-15", "close": 0.077, "volume": 86706.0}, {"date": "2024-07-16", "close": 0.075, "volume": 217193.0}, {"date": "2024-07-17", "close": 0.073, "volume": 928528.0}, {"date": "2024-07-18", "close": 0.07, "volume": 306299.0}, {"date": "2024-07-19", "close": 0.066, "volume": 227787.0}, {"date": "2024-07-22", "close": 0.065, "volume": 227280.0}, {"date": "2024-07-23", "close": 0.067, "volume": 402389.0}, {"date": "2024-07-24", "close": 0.065, "volume": 353344.0}, {"date": "2024-07-25", "close": 0.063, "volume": 591345.0}, {"date": "2024-07-26", "close": 0.067, "volume": 291027.0}, {"date": "2024-07-29", "close": 0.065, "volume": 96247.0}, {"date": "2024-07-30", "close": 0.054, "volume": 1856280.0}, {"date": "2024-07-31", "close": 0.053, "volume": 1408183.0}, {"date": "2024-08-01", "close": 0.055, "volume": 131541.0}, {"date": "2024-08-02", "close": 0.053, "volume": 105000.0}, {"date": "2024-08-05", "close": 0.043, "volume": 632156.0}, {"date": "2024-08-06", "close": 0.031, "volume": 724592.0}, {"date": "2024-08-07", "close": 0.043, "volume": 236529.0}, {"date": "2024-08-08", "close": 0.057, "volume": 320226.0}, {"date": "2024-08-09", "close": 0.054, "volume": 455555.0}, {"date": "2024-08-12", "close": 0.053, "volume": 283458.0}, {"date": "2024-08-13", "close": 0.043, "volume": 818565.0}, {"date": "2024-08-14", "close": 0.044, "volume": 482919.0}, {"date": "2024-08-15", "close": 0.046, "volume": 263580.0}, {"date": "2024-08-16", "close": 0.042, "volume": 1189821.0}, {"date": "2024-08-19", "close": 0.042, "volume": 334569.0}, {"date": "2024-08-21", "close": 0.04, "volume": 166671.0}, {"date": "2024-08-22", "close": 0.037, "volume": 278135.0}, {"date": "2024-08-23", "close": 0.039, "volume": 186321.0}, {"date": "2024-08-26", "close": 0.041, "volume": 29027.0}, {"date": "2024-08-27", "close": 0.036, "volume": 353051.0}, {"date": "2024-08-28", "close": 0.038, "volume": 14011.0}, {"date": "2024-08-29", "close": 0.035, "volume": 1029168.0}, {"date": "2024-08-30", "close": 0.039, "volume": 150815.0}, {"date": "2024-09-02", "close": 0.036, "volume": 91228.0}, {"date": "2024-09-04", "close": 0.039, "volume": 59161.0}, {"date": "2024-09-05", "close": 0.044, "volume": 329383.0}, {"date": "2024-09-06", "close": 0.038, "volume": 357011.0}, {"date": "2024-09-09", "close": 0.038, "volume": 303632.0}, {"date": "2024-09-10", "close": 0.034, "volume": 521541.0}, {"date": "2024-09-11", "close": 0.034, "volume": 777075.0}, {"date": "2024-09-12", "close": 0.035, "volume": 307579.0}, {"date": "2024-09-13", "close": 0.035, "volume": 383181.0}, {"date": "2024-09-16", "close": 0.037, "volume": 61336.0}, {"date": "2024-09-17", "close": 0.035, "volume": 435349.0}, {"date": "2024-09-18", "close": 0.035, "volume": 183208.0}, {"date": "2024-09-19", "close": 0.037, "volume": 357054.0}, {"date": "2024-09-20", "close": 0.035, "volume": 553993.0}, {"date": "2024-09-23", "close": 0.036, "volume": 461725.0}, {"date": "2024-09-25", "close": 0.036, "volume": 100023.0}, {"date": "2024-09-26", "close": 0.04, "volume": 873983.0}, {"date": "2024-09-27", "close": 0.041, "volume": 400027.0}, {"date": "2024-09-30", "close": 0.039, "volume": 53803.0}, {"date": "2024-10-01", "close": 0.039, "volume": 222908.0}, {"date": "2024-10-02", "close": 0.039, "volume": 91743.0}, {"date": "2024-10-03", "close": 0.04, "volume": 24257.0}, {"date": "2024-10-04", "close": 0.038, "volume": 472866.0}, {"date": "2024-10-07", "close": 0.04, "volume": 155447.0}, {"date": "2024-10-08", "close": 0.043, "volume": 223799.0}, {"date": "2024-10-09", "close": 0.04, "volume": 180000.0}, {"date": "2024-10-10", "close": 0.039, "volume": 623131.0}, {"date": "2024-10-11", "close": 0.039, "volume": 622741.0}, {"date": "2024-10-14", "close": 0.04, "volume": 664902.0}, {"date": "2024-10-15", "close": 0.04, "volume": 708788.0}, {"date": "2024-10-16", "close": 0.041, "volume": 392274.0}, {"date": "2024-10-17", "close": 0.04, "volume": 636878.0}, {"date": "2024-10-18", "close": 0.046, "volume": 1809317.0}, {"date": "2024-10-21", "close": 0.05, "volume": 1060542.0}, {"date": "2024-10-22", "close": 0.047, "volume": 497327.0}, {"date": "2024-10-23", "close": 0.047, "volume": 379891.0}, {"date": "2024-10-25", "close": 0.047, "volume": 78267.0}, {"date": "2024-10-28", "close": 0.05, "volume": 291051.0}, {"date": "2024-10-29", "close": 0.05, "volume": 78920.0}, {"date": "2024-10-30", "close": 0.048, "volume": 226376.0}, {"date": "2024-10-31", "close": 0.045, "volume": 272027.0}, {"date": "2024-11-01", "close": 0.046, "volume": 337631.0}, {"date": "2024-11-04", "close": 0.046, "volume": 62703.0}, {"date": "2024-11-05", "close": 0.046, "volume": 113160.0}, {"date": "2024-11-06", "close": 0.048, "volume": 303703.0}, {"date": "2024-11-07", "close": 0.0495, "volume": 1149058.0}, {"date": "2024-11-08", "close": 0.05, "volume": 208626.0}, {"date": "2024-11-11", "close": 0.05, "volume": 81460.0}, {"date": "2024-11-12", "close": 0.048, "volume": 1027503.0}, {"date": "2024-11-13", "close": 0.046, "volume": 413452.0}, {"date": "2024-11-14", "close": 0.048, "volume": 240389.0}, {"date": "2024-11-15", "close": 0.046, "volume": 20000.0}, {"date": "2024-11-18", "close": 0.05, "volume": 103287.0}, {"date": "2024-11-19", "close": 0.054, "volume": 73172.0}, {"date": "2024-11-20", "close": 0.057, "volume": 251352.0}, {"date": "2024-11-21", "close": 0.057, "volume": 111451.0}, {"date": "2024-11-22", "close": 0.056, "volume": 225460.0}, {"date": "2024-11-25", "close": 0.056, "volume": 287775.0}, {"date": "2024-11-27", "close": 0.055, "volume": 199396.0}, {"date": "2024-11-28", "close": 0.054, "volume": 314917.0}, {"date": "2024-11-29", "close": 0.053, "volume": 285000.0}, {"date": "2024-12-02", "close": 0.054, "volume": 41115.0}, {"date": "2024-12-03", "close": 0.058, "volume": 1022373.0}, {"date": "2024-12-04", "close": 0.058, "volume": 54046.0}, {"date": "2024-12-05", "close": 0.062, "volume": 1474177.0}, {"date": "2024-12-06", "close": 0.068, "volume": 180353.0}, {"date": "2024-12-09", "close": 0.062, "volume": 379861.0}, {"date": "2024-12-10", "close": 0.064, "volume": 438376.0}, {"date": "2024-12-11", "close": 0.064, "volume": 10631.0}, {"date": "2024-12-12", "close": 0.064, "volume": 20000.0}, {"date": "2024-12-13", "close": 0.064, "volume": 40360.0}, {"date": "2024-12-18", "close": 0.066, "volume": 6369510.0}, {"date": "2024-12-19", "close": 0.066, "volume": 1475207.0}, {"date": "2024-12-20", "close": 0.063, "volume": 235650.0}, {"date": "2024-12-23", "close": 0.063, "volume": 260688.0}, {"date": "2024-12-24", "close": 0.065, "volume": 173323.0}, {"date": "2024-12-27", "close": 0.07, "volume": 156928.0}, {"date": "2024-12-30", "close": 0.071, "volume": 10532.0}, {"date": "2024-12-31", "close": 0.071, "volume": 360329.0}, {"date": "2025-01-02", "close": 0.076, "volume": 625760.0}, {"date": "2025-01-03", "close": 0.079, "volume": 575068.0}, {"date": "2025-01-06", "close": 0.081, "volume": 944008.0}, {"date": "2025-01-07", "close": 0.088, "volume": 462244.0}, {"date": "2025-01-08", "close": 0.08, "volume": 715851.0}, {"date": "2025-01-09", "close": 0.085, "volume": 280897.0}, {"date": "2025-01-10", "close": 0.078, "volume": 101632.0}, {"date": "2025-01-13", "close": 0.083, "volume": 219570.0}, {"date": "2025-01-14", "close": 0.083, "volume": 1173714.0}, {"date": "2025-01-15", "close": 0.079, "volume": 222000.0}, {"date": "2025-01-16", "close": 0.079, "volume": 79728.0}, {"date": "2025-01-17", "close": 0.078, "volume": 426988.0}, {"date": "2025-01-20", "close": 0.079, "volume": 181644.0}, {"date": "2025-01-21", "close": 0.074, "volume": 122067.0}, {"date": "2025-01-22", "close": 0.07, "volume": 639935.0}, {"date": "2025-01-23", "close": 0.07, "volume": 72103.0}, {"date": "2025-01-24", "close": 0.072, "volume": 71985.0}, {"date": "2025-01-28", "close": 0.072, "volume": 22055.0}, {"date": "2025-01-30", "close": 0.078, "volume": 181816.0}, {"date": "2025-01-31", "close": 0.078, "volume": 197433.0}, {"date": "2025-02-03", "close": 0.077, "volume": 218006.0}, {"date": "2025-02-04", "close": 0.077, "volume": 164314.0}, {"date": "2025-02-05", "close": 0.079, "volume": 358539.0}, {"date": "2025-02-06", "close": 0.076, "volume": 313152.0}, {"date": "2025-02-07", "close": 0.076, "volume": 176922.0}, {"date": "2025-02-10", "close": 0.086, "volume": 626102.0}, {"date": "2025-02-11", "close": 0.087, "volume": 809535.0}, {"date": "2025-02-12", "close": 0.082, "volume": 579304.0}, {"date": "2025-02-13", "close": 0.08, "volume": 190649.0}, {"date": "2025-02-14", "close": 0.091, "volume": 1082431.0}, {"date": "2025-02-17", "close": 0.096, "volume": 861053.0}, {"date": "2025-02-18", "close": 0.091, "volume": 528667.0}, {"date": "2025-02-19", "close": 0.093, "volume": 26153.0}, {"date": "2025-02-20", "close": 0.091, "volume": 195354.0}, {"date": "2025-02-21", "close": 0.085, "volume": 532369.0}, {"date": "2025-02-24", "close": 0.084, "volume": 373553.0}, {"date": "2025-02-25", "close": 0.082, "volume": 296669.0}, {"date": "2025-02-26", "close": 0.087, "volume": 187772.0}, {"date": "2025-02-27", "close": 0.08, "volume": 246231.0}, {"date": "2025-02-28", "close": 0.079, "volume": 247373.0}, {"date": "2025-03-03", "close": 0.08, "volume": 6260.0}, {"date": "2025-03-04", "close": 0.072, "volume": 476547.0}, {"date": "2025-03-05", "close": 0.075, "volume": 200884.0}, {"date": "2025-03-06", "close": 0.081, "volume": 274214.0}, {"date": "2025-03-07", "close": 0.081, "volume": 21749.0}, {"date": "2025-03-10", "close": 0.08, "volume": 60000.0}, {"date": "2025-03-11", "close": 0.073, "volume": 1013410.0}, {"date": "2025-03-12", "close": 0.069, "volume": 291013.0}, {"date": "2025-03-13", "close": 0.075, "volume": 128540.0}, {"date": "2025-03-14", "close": 0.079, "volume": 255187.0}, {"date": "2025-03-17", "close": 0.082, "volume": 241598.0}, {"date": "2025-03-18", "close": 0.08, "volume": 140335.0}, {"date": "2025-03-19", "close": 0.079, "volume": 109149.0}, {"date": "2025-03-20", "close": 0.079, "volume": 181849.0}, {"date": "2025-03-21", "close": 0.081, "volume": 129191.0}, {"date": "2025-03-24", "close": 0.084, "volume": 569691.0}, {"date": "2025-03-25", "close": 0.087, "volume": 28632.0}, {"date": "2025-03-26", "close": 0.079, "volume": 369717.0}, {"date": "2025-03-28", "close": 0.078, "volume": 137936.0}, {"date": "2025-03-31", "close": 0.072, "volume": 436869.0}, {"date": "2025-04-01", "close": 0.072, "volume": 270000.0}, {"date": "2025-04-02", "close": 0.065, "volume": 435890.0}, {"date": "2025-04-03", "close": 0.067, "volume": 144409.0}, {"date": "2025-04-04", "close": 0.075, "volume": 253252.0}, {"date": "2025-04-07", "close": 0.07, "volume": 534653.0}, {"date": "2025-04-09", "close": 0.069, "volume": 19425.0}, {"date": "2025-04-10", "close": 0.075, "volume": 322498.0}, {"date": "2025-04-11", "close": 0.068, "volume": 126383.0}, {"date": "2025-04-14", "close": 0.07, "volume": 511089.0}, {"date": "2025-04-15", "close": 0.056, "volume": 2022394.0}, {"date": "2025-04-16", "close": 0.06, "volume": 191123.0}, {"date": "2025-04-17", "close": 0.06, "volume": 140275.0}, {"date": "2025-04-22", "close": 0.061, "volume": 78524.0}, {"date": "2025-04-23", "close": 0.066, "volume": 337895.0}, {"date": "2025-04-24", "close": 0.066, "volume": 657553.0}, {"date": "2025-04-29", "close": 0.068, "volume": 40739.0}, {"date": "2025-04-30", "close": 0.065, "volume": 368300.0}, {"date": "2025-05-01", "close": 0.0585, "volume": 459714.0}, {"date": "2025-05-02", "close": 0.057, "volume": 127743.0}, {"date": "2025-05-05", "close": 0.054, "volume": 896601.0}, {"date": "2025-05-06", "close": 0.056, "volume": 592272.0}, {"date": "2025-05-07", "close": 0.059, "volume": 97495.0}, {"date": "2025-05-08", "close": 0.058, "volume": 157248.0}, {"date": "2025-05-09", "close": 0.054, "volume": 75435.0}, {"date": "2025-05-12", "close": 0.054, "volume": 77396.0}, {"date": "2025-05-13", "close": 0.056, "volume": 174169.0}, {"date": "2025-05-14", "close": 0.056, "volume": 278525.0}, {"date": "2025-05-15", "close": 0.056, "volume": 132648.0}, {"date": "2025-05-16", "close": 0.058, "volume": 1474128.0}, {"date": "2025-05-19", "close": 0.0575, "volume": 771873.0}, {"date": "2025-05-20", "close": 0.058, "volume": 803906.0}, {"date": "2025-05-21", "close": 0.063, "volume": 840820.0}, {"date": "2025-05-22", "close": 0.0595, "volume": 569986.0}, {"date": "2025-05-23", "close": 0.06, "volume": 457901.0}, {"date": "2025-05-26", "close": 0.063, "volume": 1141158.0}, {"date": "2025-05-27", "close": 0.063, "volume": 986056.0}, {"date": "2025-05-28", "close": 0.066, "volume": 281465.0}, {"date": "2025-05-29", "close": 0.063, "volume": 64227.0}, {"date": "2025-05-30", "close": 0.075, "volume": 703993.0}, {"date": "2025-06-02", "close": 0.074, "volume": 337091.0}, {"date": "2025-06-03", "close": 0.086, "volume": 1616643.0}, {"date": "2025-06-04", "close": 0.083, "volume": 452988.0}, {"date": "2025-06-05", "close": 0.093, "volume": 1084315.0}, {"date": "2025-06-11", "close": 0.08, "volume": 731378.0}, {"date": "2025-06-12", "close": 0.085, "volume": 119621.0}, {"date": "2025-06-13", "close": 0.075, "volume": 628617.0}, {"date": "2025-06-16", "close": 0.071, "volume": 434242.0}, {"date": "2025-06-17", "close": 0.066, "volume": 1007149.0}, {"date": "2025-06-18", "close": 0.064, "volume": 793878.0}, {"date": "2025-06-19", "close": 0.06, "volume": 904970.0}, {"date": "2025-06-20", "close": 0.059, "volume": 240361.0}, {"date": "2025-06-23", "close": 0.059, "volume": 324595.0}, {"date": "2025-06-24", "close": 0.057, "volume": 334488.0}, {"date": "2025-06-25", "close": 0.054, "volume": 241497.0}, {"date": "2025-06-26", "close": 0.056, "volume": 509872.0}, {"date": "2025-06-27", "close": 0.056, "volume": 1268868.0}, {"date": "2025-06-30", "close": 0.061, "volume": 631770.0}, {"date": "2025-07-01", "close": 0.059, "volume": 10169.0}, {"date": "2025-07-02", "close": 0.064, "volume": 569555.0}, {"date": "2025-07-03", "close": 0.062, "volume": 373238.0}, {"date": "2025-07-04", "close": 0.061, "volume": 116052.0}, {"date": "2025-07-07", "close": 0.064, "volume": 136214.0}, {"date": "2025-07-08", "close": 0.061, "volume": 286378.0}, {"date": "2025-07-09", "close": 0.062, "volume": 481400.0}, {"date": "2025-07-10", "close": 0.062, "volume": 22666.0}, {"date": "2025-07-11", "close": 0.065, "volume": 164765.0}, {"date": "2025-07-14", "close": 0.068, "volume": 647983.0}, {"date": "2025-07-15", "close": 0.071, "volume": 789567.0}, {"date": "2025-07-16", "close": 0.07, "volume": 193032.0}, {"date": "2025-07-17", "close": 0.067, "volume": 181372.0}, {"date": "2025-07-18", "close": 0.064, "volume": 321698.0}, {"date": "2025-07-21", "close": 0.069, "volume": 109554.0}, {"date": "2025-07-22", "close": 0.072, "volume": 809915.0}, {"date": "2025-07-23", "close": 0.066, "volume": 400439.0}, {"date": "2025-07-24", "close": 0.066, "volume": 171277.0}, {"date": "2025-07-28", "close": 0.063, "volume": 239853.0}, {"date": "2025-07-29", "close": 0.061, "volume": 465000.0}, {"date": "2025-07-30", "close": 0.06, "volume": 200000.0}, {"date": "2025-07-31", "close": 0.06, "volume": 535688.0}, {"date": "2025-08-01", "close": 0.058, "volume": 168851.0}, {"date": "2025-08-04", "close": 0.065, "volume": 337277.0}, {"date": "2025-08-05", "close": 0.06, "volume": 467713.0}, {"date": "2025-08-06", "close": 0.063, "volume": 150872.0}, {"date": "2025-08-07", "close": 0.0615, "volume": 103196.0}, {"date": "2025-08-08", "close": 0.065, "volume": 471035.0}, {"date": "2025-08-11", "close": 0.064, "volume": 62359.0}, {"date": "2025-08-12", "close": 0.063, "volume": 35212.0}, {"date": "2025-08-13", "close": 0.064, "volume": 99953.0}, {"date": "2025-08-14", "close": 0.067, "volume": 236735.0}, {"date": "2025-08-15", "close": 0.074, "volume": 2049345.0}, {"date": "2025-08-18", "close": 0.074, "volume": 143886.0}, {"date": "2025-08-19", "close": 0.071, "volume": 276688.0}, {"date": "2025-08-20", "close": 0.07, "volume": 2930.0}, {"date": "2025-08-21", "close": 0.067, "volume": 54721.0}, {"date": "2025-08-22", "close": 0.065, "volume": 26890.0}, {"date": "2025-08-26", "close": 0.067, "volume": 156431.0}, {"date": "2025-08-27", "close": 0.069, "volume": 95090.0}, {"date": "2025-08-28", "close": 0.065, "volume": 385354.0}, {"date": "2025-08-29", "close": 0.064, "volume": 58370.0}, {"date": "2025-09-01", "close": 0.067, "volume": 500340.0}, {"date": "2025-09-02", "close": 0.064, "volume": 70155.0}, {"date": "2025-09-03", "close": 0.062, "volume": 377746.0}, {"date": "2025-09-04", "close": 0.062, "volume": 49502.0}, {"date": "2025-09-05", "close": 0.062, "volume": 91499.0}, {"date": "2025-09-08", "close": 0.061, "volume": 250597.0}, {"date": "2025-09-09", "close": 0.064, "volume": 420923.0}, {"date": "2025-09-10", "close": 0.062, "volume": 43417.0}, {"date": "2025-09-11", "close": 0.058, "volume": 654203.0}, {"date": "2025-09-12", "close": 0.057, "volume": 383000.0}, {"date": "2025-09-15", "close": 0.06, "volume": 273706.0}, {"date": "2025-09-16", "close": 0.056, "volume": 375491.0}, {"date": "2025-09-17", "close": 0.053, "volume": 718946.0}, {"date": "2025-09-18", "close": 0.053, "volume": 314618.0}, {"date": "2025-09-19", "close": 0.0535, "volume": 30000.0}, {"date": "2025-09-22", "close": 0.052, "volume": 259990.0}, {"date": "2025-09-23", "close": 0.054, "volume": 22346.0}, {"date": "2025-09-24", "close": 0.051, "volume": 359036.0}, {"date": "2025-09-25", "close": 0.052, "volume": 19200.0}, {"date": "2025-09-26", "close": 0.051, "volume": 76751.0}, {"date": "2025-09-29", "close": 0.056, "volume": 212224.0}, {"date": "2025-09-30", "close": 0.058, "volume": 248250.0}, {"date": "2025-10-01", "close": 0.055, "volume": 39717.0}, {"date": "2025-10-02", "close": 0.06, "volume": 566061.0}, {"date": "2025-10-03", "close": 0.065, "volume": 339510.0}, {"date": "2025-10-06", "close": 0.062, "volume": 824031.0}, {"date": "2025-10-07", "close": 0.066, "volume": 1163011.0}, {"date": "2025-10-08", "close": 0.067, "volume": 40000.0}, {"date": "2025-10-09", "close": 0.069, "volume": 237481.0}, {"date": "2025-10-10", "close": 0.066, "volume": 179092.0}, {"date": "2025-10-13", "close": 0.069, "volume": 45092.0}, {"date": "2025-10-14", "close": 0.072, "volume": 317325.0}, {"date": "2025-10-15", "close": 0.071, "volume": 309856.0}, {"date": "2025-10-16", "close": 0.069, "volume": 347602.0}, {"date": "2025-10-17", "close": 0.069, "volume": 848044.0}, {"date": "2025-10-20", "close": 0.061, "volume": 2085371.0}, {"date": "2025-10-21", "close": 0.062, "volume": 571240.0}, {"date": "2025-10-22", "close": 0.061, "volume": 237807.0}, {"date": "2025-10-23", "close": 0.065, "volume": 130980.0}, {"date": "2025-10-24", "close": 0.065, "volume": 198076.0}, {"date": "2025-10-27", "close": 0.062, "volume": 148068.0}, {"date": "2025-10-28", "close": 0.06, "volume": 578588.0}, {"date": "2025-10-29", "close": 0.058, "volume": 117599.0}, {"date": "2025-10-30", "close": 0.056, "volume": 53999.0}, {"date": "2025-10-31", "close": 0.056, "volume": 389113.0}, {"date": "2025-11-03", "close": 0.057, "volume": 312592.0}, {"date": "2025-11-04", "close": 0.057, "volume": 135000.0}, {"date": "2025-11-05", "close": 0.057, "volume": 110944.0}, {"date": "2025-11-07", "close": 0.055, "volume": 26386.0}, {"date": "2025-11-10", "close": 0.055, "volume": 400.0}, {"date": "2025-11-11", "close": 0.058, "volume": 141195.0}, {"date": "2025-11-12", "close": 0.061, "volume": 112701.0}, {"date": "2025-11-13", "close": 0.06, "volume": 22748.0}, {"date": "2025-11-14", "close": 0.056, "volume": 465081.0}, {"date": "2025-11-17", "close": 0.054, "volume": 297000.0}, {"date": "2025-11-18", "close": 0.052, "volume": 743593.0}, {"date": "2025-11-19", "close": 0.052, "volume": 292307.0}, {"date": "2025-11-20", "close": 0.056, "volume": 315076.0}, {"date": "2025-11-21", "close": 0.052, "volume": 241214.0}, {"date": "2025-11-24", "close": 0.058, "volume": 38858.0}, {"date": "2025-11-25", "close": 0.06, "volume": 200975.0}, {"date": "2025-11-26", "close": 0.056, "volume": 680420.0}, {"date": "2025-11-27", "close": 0.053, "volume": 292264.0}, {"date": "2025-11-28", "close": 0.064, "volume": 611992.0}, {"date": "2025-12-01", "close": 0.065, "volume": 905997.0}, {"date": "2025-12-02", "close": 0.063, "volume": 144351.0}, {"date": "2025-12-03", "close": 0.066, "volume": 149478.0}, {"date": "2025-12-04", "close": 0.066, "volume": 194635.0}, {"date": "2025-12-05", "close": 0.068, "volume": 354267.0}, {"date": "2025-12-08", "close": 0.068, "volume": 34538.0}, {"date": "2025-12-10", "close": 0.063, "volume": 175097.0}, {"date": "2025-12-11", "close": 0.062, "volume": 7936.0}, {"date": "2025-12-12", "close": 0.069, "volume": 515837.0}, {"date": "2025-12-15", "close": 0.068, "volume": 202877.0}, {"date": "2025-12-16", "close": 0.068, "volume": 25761.0}, {"date": "2025-12-17", "close": 0.066, "volume": 11635.0}, {"date": "2025-12-18", "close": 0.067, "volume": 40087.0}, {"date": "2025-12-19", "close": 0.067, "volume": 193719.0}, {"date": "2025-12-22", "close": 0.065, "volume": 31152.0}, {"date": "2025-12-23", "close": 0.065, "volume": 50000.0}, {"date": "2025-12-24", "close": 0.064, "volume": 15000.0}, {"date": "2025-12-29", "close": 0.07, "volume": 464428.0}, {"date": "2025-12-30", "close": 0.07, "volume": 32608.0}, {"date": "2025-12-31", "close": 0.07, "volume": 2001.0}, {"date": "2026-01-02", "close": 0.07, "volume": 53033.0}, {"date": "2026-01-05", "close": 0.069, "volume": 91029.0}, {"date": "2026-01-06", "close": 0.069, "volume": 43932.0}, {"date": "2026-01-07", "close": 0.064, "volume": 40000.0}, {"date": "2026-01-08", "close": 0.065, "volume": 40253.0}, {"date": "2026-01-09", "close": 0.07, "volume": 280258.0}, {"date": "2026-01-12", "close": 0.068, "volume": 37424.0}, {"date": "2026-01-13", "close": 0.075, "volume": 453891.0}, {"date": "2026-01-14", "close": 0.074, "volume": 252567.0}, {"date": "2026-01-15", "close": 0.072, "volume": 109096.0}, {"date": "2026-01-16", "close": 0.069, "volume": 5565.0}, {"date": "2026-01-19", "close": 0.07, "volume": 351.0}, {"date": "2026-01-20", "close": 0.07, "volume": 213740.0}, {"date": "2026-01-21", "close": 0.07, "volume": 14285.0}, {"date": "2026-01-22", "close": 0.066, "volume": 96160.0}, {"date": "2026-01-23", "close": 0.065, "volume": 286558.0}, {"date": "2026-01-27", "close": 0.063, "volume": 142011.0}, {"date": "2026-01-28", "close": 0.059, "volume": 1144531.0}, {"date": "2026-01-29", "close": 0.055, "volume": 883633.0}, {"date": "2026-01-30", "close": 0.06, "volume": 224226.0}, {"date": "2026-02-03", "close": 0.055, "volume": 10000.0}, {"date": "2026-02-04", "close": 0.056, "volume": 30217.0}, {"date": "2026-02-05", "close": 0.055, "volume": 48571.0}, {"date": "2026-02-06", "close": 0.055, "volume": 484919.0}, {"date": "2026-02-09", "close": 0.054, "volume": 56816.0}, {"date": "2026-02-10", "close": 0.055, "volume": 50000.0}, {"date": "2026-02-11", "close": 0.055, "volume": 59090.0}, {"date": "2026-02-12", "close": 0.053, "volume": 513199.0}, {"date": "2026-02-13", "close": 0.053, "volume": 50143.0}, {"date": "2026-02-16", "close": 0.053, "volume": 59322.0}, {"date": "2026-02-17", "close": 0.053, "volume": 129362.0}, {"date": "2026-02-18", "close": 0.053, "volume": 207547.0}, {"date": "2026-02-19", "close": 0.051, "volume": 697153.0}, {"date": "2026-02-20", "close": 0.051, "volume": 1898.0}, {"date": "2026-02-23", "close": 0.052, "volume": 10000.0}, {"date": "2026-02-24", "close": 0.051, "volume": 240457.0}, {"date": "2026-02-25", "close": 0.051, "volume": 303097.0}, {"date": "2026-02-26", "close": 0.05, "volume": 23439.0}, {"date": "2026-02-27", "close": 0.05, "volume": 13636.0}, {"date": "2026-03-02", "close": 0.05, "volume": 10000.0}, {"date": "2026-03-03", "close": 0.0495, "volume": 297566.0}, {"date": "2026-03-05", "close": 0.048, "volume": 109872.0}, {"date": "2026-03-06", "close": 0.048, "volume": 25500.0}, {"date": "2026-03-09", "close": 0.048, "volume": 101685.0}, {"date": "2026-03-10", "close": 0.048, "volume": 100000.0}, {"date": "2026-03-11", "close": 0.047, "volume": 8491.0}, {"date": "2026-03-13", "close": 0.047, "volume": 72861.0}, {"date": "2026-03-16", "close": 0.0455, "volume": 504183.0}, {"date": "2026-03-17", "close": 0.0445, "volume": 173199.0}, {"date": "2026-03-18", "close": 0.041, "volume": 588602.0}, {"date": "2026-03-23", "close": 0.036, "volume": 434231.0}, {"date": "2026-03-24", "close": 0.039, "volume": 176599.0}, {"date": "2026-03-25", "close": 0.04, "volume": 94451.0}, {"date": "2026-03-26", "close": 0.041, "volume": 10000.0}, {"date": "2026-03-27", "close": 0.04, "volume": 13050.0}, {"date": "2026-03-30", "close": 0.031, "volume": 2215197.0}, {"date": "2026-03-31", "close": 0.032, "volume": 1008848.0}, {"date": "2026-04-01", "close": 0.035, "volume": 545107.0}, {"date": "2026-04-02", "close": 0.032, "volume": 677944.0}, {"date": "2026-04-07", "close": 0.035, "volume": 460850.0}, {"date": "2026-04-08", "close": 0.034, "volume": 147187.0}, {"date": "2026-04-09", "close": 0.034, "volume": 168000.0}, {"date": "2026-04-13", "close": 0.03, "volume": 670286.0}, {"date": "2026-04-14", "close": 0.031, "volume": 577188.0}, {"date": "2026-04-15", "close": 0.031, "volume": 440320.0}, {"date": "2026-04-16", "close": 0.03, "volume": 882712.0}, {"date": "2026-04-17", "close": 0.03, "volume": 987542.0}, {"date": "2026-04-20", "close": 0.029, "volume": 260779.0}, {"date": "2026-04-21", "close": 0.029, "volume": 211171.0}, {"date": "2026-04-23", "close": 0.03, "volume": 377603.0}, {"date": "2026-04-24", "close": 0.029, "volume": 228552.0}, {"date": "2026-04-27", "close": 0.028, "volume": 852223.0}, {"date": "2026-04-28", "close": 0.028, "volume": 424123.0}, {"date": "2026-04-29", "close": 0.028, "volume": 187830.0}, {"date": "2026-04-30", "close": 0.025, "volume": 823742.0}, {"date": "2026-05-01", "close": 0.025, "volume": 903558.0}, {"date": "2026-05-04", "close": 0.022, "volume": 1563329.0}, {"date": "2026-05-05", "close": 0.025, "volume": 629371.0}, {"date": "2026-05-06", "close": 0.025, "volume": 48202.0}, {"date": "2026-05-07", "close": 0.024, "volume": 156179.0}, {"date": "2026-05-08", "close": 0.024, "volume": 541640.0}, {"date": "2026-05-11", "close": 0.024, "volume": 41500.0}, {"date": "2026-05-13", "close": 0.023, "volume": 868539.0}, {"date": "2026-05-15", "close": 0.023, "volume": 238009.0}, {"date": "2026-05-18", "close": 0.022, "volume": 173109.0}, {"date": "2026-05-19", "close": 0.022, "volume": 134500.0}, {"date": "2026-05-20", "close": 0.021, "volume": 206630.0}, {"date": "2026-05-21", "close": 0.022, "volume": 155040.0}, {"date": "2026-05-22", "close": 0.023, "volume": 63679.0}, {"date": "2026-05-25", "close": 0.0235, "volume": 608754.0}, {"date": "2026-05-26", "close": 0.024, "volume": 597920.0}, {"date": "2026-05-28", "close": 0.023, "volume": 450000.0}, {"date": "2026-05-29", "close": 0.022, "volume": 59471.0}, {"date": "2026-06-01", "close": 0.023, "volume": 271107.0}, {"date": "2026-06-02", "close": 0.023, "volume": 238816.0}, {"date": "2026-06-03", "close": 0.022, "volume": 62000.0}, {"date": "2026-06-05", "close": 0.022, "volume": 90836.0}, {"date": "2026-06-09", "close": 0.024, "volume": 537426.0}, {"date": "2026-06-10", "close": 0.024, "volume": 469270.0}, {"date": "2026-06-15", "close": 0.025, "volume": 240000.0}, {"date": "2026-06-16", "close": 0.022, "volume": 703871.0}, {"date": "2026-06-17", "close": 0.026, "volume": 568005.0}, {"date": "2026-06-19", "close": 0.026, "volume": 13.0}, {"date": "2026-06-22", "close": 0.027, "volume": 86519.0}, {"date": "2026-06-23", "close": 0.027, "volume": 10481.0}, {"date": "2026-06-24", "close": 0.024, "volume": 60143.0}, {"date": "2026-06-25", "close": 0.022, "volume": 423514.0}, {"date": "2026-06-26", "close": 0.024, "volume": 177346.0}, {"date": "2026-06-29", "close": 0.024, "volume": 140428.0}, {"date": "2026-06-30", "close": 0.024, "volume": 758929.0}, {"date": "2026-07-01", "close": 0.024, "volume": 137.0}, {"date": "2026-07-02", "close": 0.029, "volume": 136663.0}, {"date": "2026-07-03", "close": 0.028, "volume": 123310.0}, {"date": "2026-07-06", "close": 0.027, "volume": 87481.0}, {"date": "2026-07-07", "close": 0.028, "volume": 410380.0}, {"date": "2026-07-14", "close": 0.025, "volume": 51000.0}, {"date": "2026-07-15", "close": 0.021, "volume": 238449.0}, {"date": "2026-07-20", "close": 0.025, "volume": 799346.0}, {"date": "2026-07-22", "close": 0.026, "volume": 580668.0}, {"date": "2026-07-23", "close": 0.03, "volume": 353333.0}, {"date": "2026-07-24", "close": 0.028, "volume": 49908.0}, {"date": "2026-07-27", "close": 0.026, "volume": 369675.0}, {"date": "2026-07-29", "close": 0.022, "volume": 454503.0}, {"date": "2026-07-30", "close": 0.021, "volume": 230553.0}, {"date": "2026-08-04", "close": 0.023, "volume": 50000.0}, {"date": "2026-08-06", "close": 0.025, "volume": 322433.0}, {"date": "2026-08-07", "close": 0.021, "volume": 250000.0}, {"date": "2026-08-10", "close": 0.024, "volume": 134368.0}, {"date": "2026-08-11", "close": 0.023, "volume": 600069.0}, {"date": "2026-08-12", "close": 0.023, "volume": 1530000.0}, {"date": "2026-08-13", "close": 0.022, "volume": 624964.0}, {"date": "2026-08-14", "close": 0.021, "volume": 7585.0}, {"date": "2026-08-17", "close": 0.022, "volume": 609430.0}, {"date": "2026-08-18", "close": 0.022, "volume": 91000.0}, {"date": "2026-08-19", "close": 0.021, "volume": 34531.0}, {"date": "2026-08-20", "close": 0.021, "volume": 537561.0}, {"date": "2026-08-21", "close": 0.02, "volume": 1303852.0}, {"date": "2026-08-24", "close": 0.02, "volume": 183354.0}, {"date": "2026-08-25", "close": 0.02, "volume": 555625.0}, {"date": "2026-08-26", "close": 0.019, "volume": 1979637.0}, {"date": "2026-08-28", "close": 0.021, "volume": 47262.0}, {"date": "2026-08-31", "close": 0.02, "volume": 36755.0}, {"date": "2026-09-01", "close": 0.021, "volume": 449481.0}, {"date": "2026-09-02", "close": 0.021, "volume": 162567.0}, {"date": "2026-09-03", "close": 0.022, "volume": 80448.0}, {"date": "2026-09-04", "close": 0.023, "volume": 4267.0}, {"date": "2026-09-07", "close": 0.023, "volume": 586475.0}], "refreshing": true}