{"ticker": "M24", "overview": {"name": "Mamba Exploration 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": "M24", "has_prices": true, "as_of": "2026-09-07", "last": 0.02, "prev_close": 0.02, "change": 0.0, "change_pct": 0.0, "session_volume": 47619.0, "vwap_5": 0.020501563749527312, "vwap_20": 0.019104521278761822, "vwap_60": 0.019128715512779938, "vwap_250": 0.02030664330061571, "high_52w": 0.04, "low_52w": 0.014, "avg_volume_20": 577080.1, "sessions": 400, "market_cap": {"value": 10238173.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145856", "src": "ASX", "ticker": "M24", "cik": "", "company": "Mamba Exploration Limited", "company_raw": "Mamba Exploration Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in M24", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145856", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mf - Sa - Vk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Boylson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-13", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Boylson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-25", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/m24", "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": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/m24", "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": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/m24", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/m24", "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": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/m24", "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": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/m24", "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": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/m24", "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": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-13", "source_url": "https://www.marketindex.com.au/asx/m24", "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": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/m24", "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": "2023-07-21", "source_url": "https://www.marketindex.com.au/asx/m24", "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": "2023-07-21", "source_url": "https://www.marketindex.com.au/asx/m24", "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": "2023-02-10", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-22", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-09", "source_url": "https://www.marketindex.com.au/asx/m24", "needs_ocr": 0}], "directors": [{"name": "Mf - Sa - Vk", "first_seen": "2026-04-16", "last_seen": "2026-04-16", "status": "current", "notices": 1}, {"name": "J Boylson", "first_seen": "2021-06-25", "last_seen": "2021-09-13", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156208-6A1352857"}, {"date": "2026-10-30", "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/2924-03156206-6A1352856"}, {"date": "2026-10-28", "form": "Progress Report", "title": "MAIDEN DRILLING UNDERWAY AT MEEKA EAST", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154710-6A1352142"}, {"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152663-6A1351137"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Date Of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147140-6A1348720"}], "performance": {"ticker": "M24", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-05", "close": 0.305, "volume": 5873024.0}, {"date": "2021-02-08", "close": 0.27, "volume": 1763448.0}, {"date": "2021-02-09", "close": 0.255, "volume": 1122454.0}, {"date": "2021-02-10", "close": 0.26, "volume": 1314661.0}, {"date": "2021-02-11", "close": 0.27, "volume": 657682.0}, {"date": "2021-02-12", "close": 0.27, "volume": 510254.0}, {"date": "2021-02-15", "close": 0.25, "volume": 941246.0}, {"date": "2021-02-16", "close": 0.25, "volume": 470454.0}, {"date": "2021-02-17", "close": 0.235, "volume": 224470.0}, {"date": "2021-02-18", "close": 0.215, "volume": 989803.0}, {"date": "2021-02-19", "close": 0.245, "volume": 1042683.0}, {"date": "2021-02-22", "close": 0.245, "volume": 281162.0}, {"date": "2021-02-23", "close": 0.28, "volume": 1719786.0}, {"date": "2021-02-24", "close": 0.255, "volume": 543591.0}, {"date": "2021-02-25", "close": 0.24, "volume": 377037.0}, {"date": "2021-02-26", "close": 0.24, "volume": 237432.0}, {"date": "2021-03-01", "close": 0.235, "volume": 252801.0}, {"date": "2021-03-02", "close": 0.22, "volume": 313318.0}, {"date": "2021-03-03", "close": 0.23, "volume": 250992.0}, {"date": "2021-03-04", "close": 0.225, "volume": 299348.0}, {"date": "2021-03-05", "close": 0.24, "volume": 430445.0}, {"date": "2021-03-08", "close": 0.235, "volume": 377111.0}, {"date": "2021-03-09", "close": 0.24, "volume": 492163.0}, {"date": "2021-03-10", "close": 0.25, "volume": 1343345.0}, {"date": "2021-03-11", "close": 0.235, "volume": 450227.0}, {"date": "2021-03-12", "close": 0.235, "volume": 226947.0}, {"date": "2021-03-15", "close": 0.245, "volume": 182779.0}, {"date": "2021-03-16", "close": 0.27, "volume": 1135349.0}, {"date": "2021-03-17", "close": 0.285, "volume": 1142139.0}, {"date": "2021-03-18", "close": 0.265, "volume": 833081.0}, {"date": "2021-03-19", "close": 0.29, "volume": 1154874.0}, {"date": "2021-03-22", "close": 0.31, "volume": 2679768.0}, {"date": "2021-03-23", "close": 0.305, "volume": 809069.0}, {"date": "2021-03-24", "close": 0.3, "volume": 2817712.0}, {"date": "2021-03-29", "close": 0.3, "volume": 3048370.0}, {"date": "2021-03-30", "close": 0.27, "volume": 1271543.0}, {"date": "2021-03-31", "close": 0.265, "volume": 389946.0}, {"date": "2021-04-01", "close": 0.275, "volume": 348580.0}, {"date": "2021-04-06", "close": 0.26, "volume": 333115.0}, {"date": "2021-04-07", "close": 0.275, "volume": 107249.0}, {"date": "2021-04-08", "close": 0.26, "volume": 108947.0}, {"date": "2021-04-09", "close": 0.3, "volume": 1394560.0}, {"date": "2021-04-12", "close": 0.285, "volume": 571556.0}, {"date": "2021-04-13", "close": 0.275, "volume": 523371.0}, {"date": "2021-04-14", "close": 0.275, "volume": 302955.0}, {"date": "2021-04-15", "close": 0.27, "volume": 388095.0}, {"date": "2021-04-16", "close": 0.27, "volume": 246469.0}, {"date": "2021-04-19", "close": 0.27, "volume": 166167.0}, {"date": "2021-04-20", "close": 0.27, "volume": 264193.0}, {"date": "2021-04-21", "close": 0.255, "volume": 203670.0}, {"date": "2021-04-22", "close": 0.24, "volume": 625602.0}, {"date": "2021-04-23", "close": 0.23, "volume": 304246.0}, {"date": "2021-04-26", "close": 0.25, "volume": 152703.0}, {"date": "2021-04-27", "close": 0.24, "volume": 102850.0}, {"date": "2021-04-28", "close": 0.235, "volume": 83820.0}, {"date": "2021-04-29", "close": 0.25, "volume": 234262.0}, {"date": "2021-04-30", "close": 0.235, "volume": 36563.0}, {"date": "2021-05-03", "close": 0.22, "volume": 447887.0}, {"date": "2021-05-04", "close": 0.23, "volume": 237038.0}, {"date": "2021-05-05", "close": 0.225, "volume": 73248.0}, {"date": "2021-05-06", "close": 0.225, "volume": 34405.0}, {"date": "2021-05-07", "close": 0.24, "volume": 142290.0}, {"date": "2021-05-10", "close": 0.225, "volume": 182836.0}, {"date": "2021-05-11", "close": 0.215, "volume": 439743.0}, {"date": "2021-05-12", "close": 0.215, "volume": 95148.0}, {"date": "2021-05-13", "close": 0.2, "volume": 197235.0}, {"date": "2021-05-14", "close": 0.205, "volume": 131768.0}, {"date": "2021-05-17", "close": 0.215, "volume": 128253.0}, {"date": "2021-05-18", "close": 0.23, "volume": 89739.0}, {"date": "2021-05-19", "close": 0.205, "volume": 135809.0}, {"date": "2021-05-20", "close": 0.21, "volume": 94944.0}, {"date": "2021-05-21", "close": 0.205, "volume": 114726.0}, {"date": "2021-05-24", "close": 0.265, "volume": 1229155.0}, {"date": "2021-05-25", "close": 0.235, "volume": 1867564.0}, {"date": "2021-05-26", "close": 0.25, "volume": 269734.0}, {"date": "2021-05-27", "close": 0.26, "volume": 659772.0}, {"date": "2021-05-28", "close": 0.28, "volume": 593943.0}, {"date": "2021-05-31", "close": 0.265, "volume": 531598.0}, {"date": "2021-06-01", "close": 0.25, "volume": 1515684.0}, {"date": "2021-06-02", "close": 0.27, "volume": 309347.0}, {"date": "2021-06-03", "close": 0.26, "volume": 116810.0}, {"date": "2021-06-04", "close": 0.255, "volume": 211659.0}, {"date": "2021-06-07", "close": 0.245, "volume": 766007.0}, {"date": "2021-06-08", "close": 0.24, "volume": 153353.0}, {"date": "2021-06-09", "close": 0.245, "volume": 181461.0}, {"date": "2021-06-10", "close": 0.25, "volume": 109513.0}, {"date": "2021-06-11", "close": 0.24, "volume": 183555.0}, {"date": "2021-06-15", "close": 0.245, "volume": 301191.0}, {"date": "2021-06-16", "close": 0.22, "volume": 522543.0}, {"date": "2021-06-17", "close": 0.21, "volume": 94755.0}, {"date": "2021-06-18", "close": 0.215, "volume": 973271.0}, {"date": "2021-06-21", "close": 0.2, "volume": 465794.0}, {"date": "2021-06-22", "close": 0.215, "volume": 205147.0}, {"date": "2021-06-23", "close": 0.225, "volume": 130256.0}, {"date": "2021-06-24", "close": 0.215, "volume": 222712.0}, {"date": "2021-06-25", "close": 0.215, "volume": 24500.0}, {"date": "2021-06-28", "close": 0.21, "volume": 40392.0}, {"date": "2021-06-29", "close": 0.205, "volume": 163081.0}, {"date": "2021-06-30", "close": 0.205, "volume": 242004.0}, {"date": "2021-07-01", "close": 0.21, "volume": 37303.0}, {"date": "2021-07-02", "close": 0.215, "volume": 3285.0}, {"date": "2021-07-06", "close": 0.215, "volume": 47759.0}, {"date": "2021-07-07", "close": 0.22, "volume": 152990.0}, {"date": "2021-07-08", "close": 0.225, "volume": 80250.0}, {"date": "2021-07-09", "close": 0.205, "volume": 518590.0}, {"date": "2021-07-12", "close": 0.195, "volume": 818899.0}, {"date": "2021-07-13", "close": 0.195, "volume": 168921.0}, {"date": "2021-07-14", "close": 0.195, "volume": 32913.0}, {"date": "2021-07-15", "close": 0.195, "volume": 811.0}, {"date": "2021-07-16", "close": 0.195, "volume": 54662.0}, {"date": "2021-07-19", "close": 0.2, "volume": 149524.0}, {"date": "2021-07-20", "close": 0.19, "volume": 372273.0}, {"date": "2021-07-21", "close": 0.205, "volume": 253436.0}, {"date": "2021-07-22", "close": 0.2, "volume": 25000.0}, {"date": "2021-07-23", "close": 0.2, "volume": 30000.0}, {"date": "2021-07-26", "close": 0.195, "volume": 42312.0}, {"date": "2021-07-27", "close": 0.185, "volume": 281850.0}, {"date": "2021-07-28", "close": 0.175, "volume": 91308.0}, {"date": "2021-07-29", "close": 0.17, "volume": 18307.0}, {"date": "2021-07-30", "close": 0.185, "volume": 2621.0}, {"date": "2021-08-02", "close": 0.195, "volume": 66069.0}, {"date": "2021-08-03", "close": 0.2, "volume": 85714.0}, {"date": "2021-08-04", "close": 0.19, "volume": 120765.0}, {"date": "2021-08-05", "close": 0.2, "volume": 100000.0}, {"date": "2021-08-06", "close": 0.2, "volume": 11214.0}, {"date": "2021-08-09", "close": 0.2, "volume": 49755.0}, {"date": "2021-08-10", "close": 0.18, "volume": 143500.0}, {"date": "2021-08-11", "close": 0.18, "volume": 54522.0}, {"date": "2021-08-12", "close": 0.195, "volume": 12801.0}, {"date": "2021-08-13", "close": 0.195, "volume": 64878.0}, {"date": "2021-08-16", "close": 0.195, "volume": 42578.0}, {"date": "2021-08-17", "close": 0.185, "volume": 70921.0}, {"date": "2021-08-18", "close": 0.19, "volume": 200954.0}, {"date": "2021-08-19", "close": 0.18, "volume": 122427.0}, {"date": "2021-08-20", "close": 0.175, "volume": 146650.0}, {"date": "2021-08-23", "close": 0.175, "volume": 7363.0}, {"date": "2021-08-24", "close": 0.195, "volume": 67487.0}, {"date": "2021-08-25", "close": 0.185, "volume": 49064.0}, {"date": "2021-08-26", "close": 0.18, "volume": 14664.0}, {"date": "2021-08-27", "close": 0.2, "volume": 77953.0}, {"date": "2021-08-30", "close": 0.18, "volume": 451741.0}, {"date": "2021-08-31", "close": 0.17, "volume": 113506.0}, {"date": "2021-09-01", "close": 0.17, "volume": 84372.0}, {"date": "2021-09-02", "close": 0.18, "volume": 111059.0}, {"date": "2021-09-03", "close": 0.175, "volume": 166354.0}, {"date": "2021-09-06", "close": 0.19, "volume": 24944.0}, {"date": "2021-09-07", "close": 0.18, "volume": 113545.0}, {"date": "2021-09-08", "close": 0.175, "volume": 2906.0}, {"date": "2021-09-09", "close": 0.165, "volume": 40000.0}, {"date": "2021-09-10", "close": 0.185, "volume": 35443.0}, {"date": "2021-09-13", "close": 0.175, "volume": 110585.0}, {"date": "2021-09-15", "close": 0.185, "volume": 241823.0}, {"date": "2021-09-16", "close": 0.2, "volume": 149938.0}, {"date": "2021-09-17", "close": 0.22, "volume": 364029.0}, {"date": "2021-09-20", "close": 0.18, "volume": 215978.0}, {"date": "2021-09-21", "close": 0.19, "volume": 44914.0}, {"date": "2021-09-22", "close": 0.185, "volume": 8626.0}, {"date": "2021-09-23", "close": 0.19, "volume": 62241.0}, {"date": "2021-09-24", "close": 0.19, "volume": 79.0}, {"date": "2021-09-27", "close": 0.175, "volume": 141103.0}, {"date": "2021-09-29", "close": 0.19, "volume": 249002.0}, {"date": "2021-09-30", "close": 0.17, "volume": 93910.0}, {"date": "2021-10-04", "close": 0.2, "volume": 188318.0}, {"date": "2021-10-05", "close": 0.205, "volume": 196267.0}, {"date": "2021-10-06", "close": 0.2, "volume": 34823.0}, {"date": "2021-10-07", "close": 0.2, "volume": 13081.0}, {"date": "2021-10-08", "close": 0.21, "volume": 89941.0}, {"date": "2021-10-12", "close": 0.2, "volume": 46562.0}, {"date": "2021-10-13", "close": 0.185, "volume": 5428.0}, {"date": "2021-10-15", "close": 0.185, "volume": 55307.0}, {"date": "2021-10-18", "close": 0.19, "volume": 42500.0}, {"date": "2021-10-20", "close": 0.2, "volume": 60000.0}, {"date": "2021-10-22", "close": 0.2, "volume": 95.0}, {"date": "2021-10-25", "close": 0.21, "volume": 52905.0}, {"date": "2021-10-26", "close": 0.2, "volume": 45095.0}, {"date": "2021-10-27", "close": 0.2, "volume": 74675.0}, {"date": "2021-10-28", "close": 0.195, "volume": 2225542.0}, {"date": "2021-10-29", "close": 0.2, "volume": 170119.0}, {"date": "2021-11-01", "close": 0.2, "volume": 28488.0}, {"date": "2021-11-02", "close": 0.205, "volume": 31264.0}, {"date": "2021-11-03", "close": 0.225, "volume": 47296.0}, {"date": "2021-11-04", "close": 0.23, "volume": 98350.0}, {"date": "2021-11-05", "close": 0.195, "volume": 145341.0}, {"date": "2021-11-08", "close": 0.2, "volume": 125997.0}, {"date": "2021-11-09", "close": 0.195, "volume": 800.0}, {"date": "2021-11-10", "close": 0.2, "volume": 28846.0}, {"date": "2021-11-11", "close": 0.21, "volume": 303724.0}, {"date": "2021-11-12", "close": 0.2, "volume": 21170.0}, {"date": "2021-11-15", "close": 0.215, "volume": 50271.0}, {"date": "2021-11-16", "close": 0.22, "volume": 254793.0}, {"date": "2021-11-17", "close": 0.21, "volume": 153904.0}, {"date": "2021-11-18", "close": 0.205, "volume": 13640.0}, {"date": "2021-11-19", "close": 0.215, "volume": 21451.0}, {"date": "2021-11-22", "close": 0.21, "volume": 74488.0}, {"date": "2021-11-23", "close": 0.215, "volume": 8000.0}, {"date": "2021-11-24", "close": 0.22, "volume": 152390.0}, {"date": "2021-11-25", "close": 0.22, "volume": 56004.0}, {"date": "2021-11-26", "close": 0.21, "volume": 76400.0}, {"date": "2021-11-29", "close": 0.195, "volume": 143031.0}, {"date": "2021-11-30", "close": 0.195, "volume": 128680.0}, {"date": "2021-12-01", "close": 0.2, "volume": 22500.0}, {"date": "2021-12-03", "close": 0.19, "volume": 151696.0}, {"date": "2021-12-06", "close": 0.175, "volume": 85191.0}, {"date": "2021-12-07", "close": 0.18, "volume": 218300.0}, {"date": "2021-12-08", "close": 0.19, "volume": 25773.0}, {"date": "2021-12-09", "close": 0.2, "volume": 192899.0}, {"date": "2021-12-10", "close": 0.185, "volume": 176096.0}, {"date": "2021-12-13", "close": 0.195, "volume": 67505.0}, {"date": "2021-12-14", "close": 0.2, "volume": 138376.0}, {"date": "2021-12-15", "close": 0.2, "volume": 8065.0}, {"date": "2021-12-16", "close": 0.19, "volume": 179776.0}, {"date": "2021-12-20", "close": 0.185, "volume": 1131695.0}, {"date": "2021-12-21", "close": 0.18, "volume": 38175.0}, {"date": "2021-12-22", "close": 0.185, "volume": 342858.0}, {"date": "2021-12-23", "close": 0.18, "volume": 125716.0}, {"date": "2021-12-24", "close": 0.2, "volume": 560.0}, {"date": "2021-12-29", "close": 0.2, "volume": 64757.0}, {"date": "2021-12-30", "close": 0.2, "volume": 5000.0}, {"date": "2022-01-04", "close": 0.205, "volume": 64618.0}, {"date": "2022-01-05", "close": 0.21, "volume": 188377.0}, {"date": "2022-01-07", "close": 0.205, "volume": 19809.0}, {"date": "2022-01-10", "close": 0.205, "volume": 130000.0}, {"date": "2022-01-11", "close": 0.215, "volume": 90700.0}, {"date": "2022-01-12", "close": 0.21, "volume": 22892.0}, {"date": "2022-01-13", "close": 0.18, "volume": 95348.0}, {"date": "2022-01-14", "close": 0.19, "volume": 19536.0}, {"date": "2022-01-17", "close": 0.22, "volume": 1022777.0}, {"date": "2022-01-18", "close": 0.22, "volume": 533334.0}, {"date": "2022-01-19", "close": 0.24, "volume": 381349.0}, {"date": "2022-01-20", "close": 0.24, "volume": 234273.0}, {"date": "2022-01-21", "close": 0.24, "volume": 40137.0}, {"date": "2022-01-24", "close": 0.23, "volume": 125517.0}, {"date": "2022-01-25", "close": 0.21, "volume": 84365.0}, {"date": "2022-01-27", "close": 0.22, "volume": 213242.0}, {"date": "2022-01-28", "close": 0.21, "volume": 196475.0}, {"date": "2022-01-31", "close": 0.2, "volume": 227573.0}, {"date": "2022-02-01", "close": 0.2, "volume": 428558.0}, {"date": "2022-02-03", "close": 0.22, "volume": 55614.0}, {"date": "2022-02-04", "close": 0.2, "volume": 166500.0}, {"date": "2022-02-07", "close": 0.2, "volume": 71249.0}, {"date": "2022-02-08", "close": 0.2, "volume": 30339.0}, {"date": "2022-02-10", "close": 0.205, "volume": 2504.0}, {"date": "2022-02-11", "close": 0.205, "volume": 8000.0}, {"date": "2022-02-14", "close": 0.21, "volume": 67129.0}, {"date": "2022-02-15", "close": 0.195, "volume": 34400.0}, {"date": "2022-02-16", "close": 0.2, "volume": 13228.0}, {"date": "2022-02-17", "close": 0.19, "volume": 175235.0}, {"date": "2022-02-18", "close": 0.19, "volume": 69354.0}, {"date": "2022-02-21", "close": 0.195, "volume": 49345.0}, {"date": "2022-02-22", "close": 0.19, "volume": 399564.0}, {"date": "2022-02-23", "close": 0.195, "volume": 210808.0}, {"date": "2022-02-24", "close": 0.18, "volume": 303207.0}, {"date": "2022-02-25", "close": 0.18, "volume": 8970.0}, {"date": "2022-02-28", "close": 0.18, "volume": 103766.0}, {"date": "2022-03-01", "close": 0.165, "volume": 41599.0}, {"date": "2022-03-02", "close": 0.18, "volume": 221887.0}, {"date": "2022-03-03", "close": 0.165, "volume": 23714.0}, {"date": "2022-03-04", "close": 0.16, "volume": 320002.0}, {"date": "2022-03-07", "close": 0.165, "volume": 40557.0}, {"date": "2022-03-08", "close": 0.16, "volume": 166678.0}, {"date": "2022-03-09", "close": 0.15, "volume": 98054.0}, {"date": "2022-03-10", "close": 0.15, "volume": 68011.0}, {"date": "2022-03-11", "close": 0.16, "volume": 289609.0}, {"date": "2022-03-14", "close": 0.16, "volume": 182847.0}, {"date": "2022-03-15", "close": 0.15, "volume": 49260.0}, {"date": "2022-03-16", "close": 0.14, "volume": 383800.0}, {"date": "2022-03-17", "close": 0.155, "volume": 17972.0}, {"date": "2022-03-18", "close": 0.155, "volume": 16620.0}, {"date": "2022-03-22", "close": 0.16, "volume": 13684.0}, {"date": "2022-03-23", "close": 0.16, "volume": 6000.0}, {"date": "2022-03-24", "close": 0.14, "volume": 50000.0}, {"date": "2022-03-25", "close": 0.16, "volume": 212062.0}, {"date": "2022-03-28", "close": 0.145, "volume": 85000.0}, {"date": "2022-03-29", "close": 0.15, "volume": 95230.0}, {"date": "2022-03-30", "close": 0.145, "volume": 172663.0}, {"date": "2022-04-01", "close": 0.145, "volume": 202341.0}, {"date": "2022-04-04", "close": 0.15, "volume": 96130.0}, {"date": "2022-04-05", "close": 0.14, "volume": 123165.0}, {"date": "2022-04-06", "close": 0.14, "volume": 129356.0}, {"date": "2022-04-07", "close": 0.14, "volume": 10085.0}, {"date": "2022-04-08", "close": 0.125, "volume": 206741.0}, {"date": "2022-04-11", "close": 0.14, "volume": 85540.0}, {"date": "2022-04-12", "close": 0.135, "volume": 121769.0}, {"date": "2022-04-13", "close": 0.135, "volume": 72881.0}, {"date": "2022-04-19", "close": 0.135, "volume": 16865.0}, {"date": "2022-04-21", "close": 0.14, "volume": 287879.0}, {"date": "2022-04-22", "close": 0.15, "volume": 85551.0}, {"date": "2022-04-26", "close": 0.145, "volume": 48563.0}, {"date": "2022-04-27", "close": 0.13, "volume": 86957.0}, {"date": "2022-04-28", "close": 0.13, "volume": 10529.0}, {"date": "2022-04-29", "close": 0.14, "volume": 48047.0}, {"date": "2022-05-02", "close": 0.14, "volume": 140091.0}, {"date": "2022-05-03", "close": 0.13, "volume": 61128.0}, {"date": "2022-05-04", "close": 0.13, "volume": 168927.0}, {"date": "2022-05-05", "close": 0.1275, "volume": 57692.0}, {"date": "2022-05-09", "close": 0.12, "volume": 67543.0}, {"date": "2022-05-10", "close": 0.115, "volume": 13179.0}, {"date": "2022-05-11", "close": 0.13, "volume": 191648.0}, {"date": "2022-05-12", "close": 0.1, "volume": 82315.0}, {"date": "2022-05-13", "close": 0.105, "volume": 11670.0}, {"date": "2022-05-16", "close": 0.12, "volume": 309219.0}, {"date": "2022-05-18", "close": 0.11, "volume": 29045.0}, {"date": "2022-05-19", "close": 0.11, "volume": 4449.0}, {"date": "2022-05-20", "close": 0.11, "volume": 429.0}, {"date": "2022-05-26", "close": 0.1, "volume": 44000.0}, {"date": "2022-05-27", "close": 0.099, "volume": 117216.0}, {"date": "2022-05-30", "close": 0.099, "volume": 70800.0}, {"date": "2022-05-31", "close": 0.12, "volume": 100000.0}, {"date": "2022-06-01", "close": 0.13, "volume": 366720.0}, {"date": "2022-06-02", "close": 0.125, "volume": 94019.0}, {"date": "2022-06-03", "close": 0.125, "volume": 22727.0}, {"date": "2022-06-06", "close": 0.11, "volume": 68500.0}, {"date": "2022-06-07", "close": 0.1, "volume": 185900.0}, {"date": "2022-06-08", "close": 0.1, "volume": 30664.0}, {"date": "2022-06-09", "close": 0.1, "volume": 110000.0}, {"date": "2022-06-10", "close": 0.1, "volume": 50000.0}, {"date": "2022-06-14", "close": 0.085, "volume": 286062.0}, {"date": "2022-06-15", "close": 0.08, "volume": 579664.0}, {"date": "2022-06-16", "close": 0.08, "volume": 55733.0}, {"date": "2022-06-17", "close": 0.073, "volume": 306304.0}, {"date": "2022-06-20", "close": 0.075, "volume": 30000.0}, {"date": "2022-06-21", "close": 0.077, "volume": 160000.0}, {"date": "2022-06-22", "close": 0.08, "volume": 109999.0}, {"date": "2022-06-23", "close": 0.075, "volume": 100010.0}, {"date": "2022-06-24", "close": 0.076, "volume": 268990.0}, {"date": "2022-06-27", "close": 0.08, "volume": 375780.0}, {"date": "2022-06-29", "close": 0.095, "volume": 315405.0}, {"date": "2022-06-30", "close": 0.097, "volume": 114090.0}, {"date": "2022-07-01", "close": 0.1, "volume": 27594.0}, {"date": "2022-07-07", "close": 0.099, "volume": 46850.0}, {"date": "2022-07-11", "close": 0.099, "volume": 58392.0}, {"date": "2022-07-12", "close": 0.1, "volume": 10000.0}, {"date": "2022-07-13", "close": 0.084, "volume": 44727.0}, {"date": "2022-07-14", "close": 0.079, "volume": 2075.0}, {"date": "2022-07-18", "close": 0.079, "volume": 50000.0}, {"date": "2022-07-21", "close": 0.08, "volume": 125000.0}, {"date": "2022-07-25", "close": 0.087, "volume": 47085.0}, {"date": "2022-07-29", "close": 0.09, "volume": 66017.0}, {"date": "2022-08-01", "close": 0.1, "volume": 107543.0}, {"date": "2022-08-02", "close": 0.12, "volume": 34181.0}, {"date": "2022-08-04", "close": 0.1, "volume": 26509.0}, {"date": "2022-08-05", "close": 0.12, "volume": 143911.0}, {"date": "2022-08-08", "close": 0.14, "volume": 346000.0}, {"date": "2022-08-10", "close": 0.13, "volume": 62820.0}, {"date": "2022-08-11", "close": 0.14, "volume": 22000.0}, {"date": "2022-08-12", "close": 0.12, "volume": 231212.0}, {"date": "2022-08-16", "close": 0.105, "volume": 89320.0}, {"date": "2022-08-17", "close": 0.105, "volume": 30000.0}, {"date": "2022-08-18", "close": 0.1, "volume": 10000.0}, {"date": "2022-08-23", "close": 0.095, "volume": 22600.0}, {"date": "2022-08-25", "close": 0.1, "volume": 96426.0}, {"date": "2022-08-26", "close": 0.09, "volume": 125173.0}, {"date": "2022-08-29", "close": 0.1, "volume": 38966.0}, {"date": "2022-08-30", "close": 0.1, "volume": 25000.0}, {"date": "2022-09-08", "close": 0.11, "volume": 128000.0}, {"date": "2022-09-09", "close": 0.115, "volume": 82835.0}, {"date": "2022-09-12", "close": 0.12, "volume": 20000.0}, {"date": "2022-09-13", "close": 0.135, "volume": 222499.0}, {"date": "2022-09-14", "close": 0.125, "volume": 87982.0}, {"date": "2022-09-15", "close": 0.125, "volume": 200332.0}, {"date": "2022-09-16", "close": 0.165, "volume": 1634785.0}, {"date": "2022-09-19", "close": 0.145, "volume": 287525.0}, {"date": "2022-09-20", "close": 0.15, "volume": 119537.0}, {"date": "2022-09-21", "close": 0.145, "volume": 35066.0}, {"date": "2022-09-23", "close": 0.145, "volume": 40000.0}, {"date": "2022-09-27", "close": 0.12, "volume": 30000.0}, {"date": "2022-09-28", "close": 0.125, "volume": 61893.0}, {"date": "2022-09-29", "close": 0.125, "volume": 134047.0}, {"date": "2022-09-30", "close": 0.125, "volume": 45000.0}, {"date": "2022-10-03", "close": 0.13, "volume": 211956.0}, {"date": "2022-10-04", "close": 0.14, "volume": 120389.0}, {"date": "2022-10-05", "close": 0.145, "volume": 25000.0}, {"date": "2022-10-06", "close": 0.145, "volume": 204000.0}, {"date": "2022-10-10", "close": 0.145, "volume": 35000.0}, {"date": "2022-10-12", "close": 0.12, "volume": 105931.0}, {"date": "2022-10-13", "close": 0.13, "volume": 159881.0}, {"date": "2022-10-14", "close": 0.145, "volume": 83000.0}, {"date": "2022-10-17", "close": 0.12, "volume": 120115.0}, {"date": "2022-10-21", "close": 0.135, "volume": 3839.0}, {"date": "2022-10-24", "close": 0.13, "volume": 2764.0}, {"date": "2022-10-25", "close": 0.125, "volume": 20000.0}, {"date": "2022-10-26", "close": 0.125, "volume": 19358.0}, {"date": "2022-11-01", "close": 0.135, "volume": 16800.0}, {"date": "2022-11-02", "close": 0.13, "volume": 56889.0}, {"date": "2022-11-03", "close": 0.12, "volume": 100000.0}, {"date": "2022-11-04", "close": 0.12, "volume": 356.0}, {"date": "2022-11-08", "close": 0.115, "volume": 75611.0}, {"date": "2022-11-10", "close": 0.12, "volume": 40000.0}, {"date": "2022-11-14", "close": 0.125, "volume": 8600.0}, {"date": "2022-11-15", "close": 0.125, "volume": 540893.0}, {"date": "2022-11-16", "close": 0.115, "volume": 58000.0}, {"date": "2022-11-17", "close": 0.11, "volume": 218600.0}, {"date": "2022-11-21", "close": 0.11, "volume": 120000.0}, {"date": "2022-11-22", "close": 0.105, "volume": 12000.0}, {"date": "2022-11-23", "close": 0.12, "volume": 192000.0}, {"date": "2022-11-24", "close": 0.11, "volume": 200000.0}, {"date": "2022-11-28", "close": 0.125, "volume": 7816389.0}, {"date": "2022-11-29", "close": 0.145, "volume": 1947523.0}, {"date": "2022-11-30", "close": 0.15, "volume": 147922.0}, {"date": "2022-12-01", "close": 0.16, "volume": 695428.0}, {"date": "2022-12-02", "close": 0.16, "volume": 199716.0}, {"date": "2022-12-05", "close": 0.15, "volume": 110237.0}, {"date": "2022-12-06", "close": 0.16, "volume": 495737.0}, {"date": "2022-12-07", "close": 0.165, "volume": 70521.0}, {"date": "2022-12-08", "close": 0.16, "volume": 18813.0}, {"date": "2022-12-09", "close": 0.165, "volume": 242544.0}, {"date": "2022-12-12", "close": 0.15, "volume": 158666.0}, {"date": "2022-12-13", "close": 0.145, "volume": 52443.0}, {"date": "2022-12-14", "close": 0.145, "volume": 13000.0}, {"date": "2022-12-15", "close": 0.135, "volume": 79.0}, {"date": "2022-12-16", "close": 0.135, "volume": 11032.0}, {"date": "2022-12-19", "close": 0.13, "volume": 38646.0}, {"date": "2022-12-20", "close": 0.15, "volume": 65700.0}, {"date": "2022-12-21", "close": 0.145, "volume": 127647.0}, {"date": "2022-12-22", "close": 0.14, "volume": 59789.0}, {"date": "2022-12-23", "close": 0.14, "volume": 43582.0}, {"date": "2022-12-28", "close": 0.14, "volume": 45940.0}, {"date": "2022-12-29", "close": 0.14, "volume": 10308.0}, {"date": "2022-12-30", "close": 0.145, "volume": 24830.0}, {"date": "2023-01-03", "close": 0.135, "volume": 433303.0}, {"date": "2023-01-04", "close": 0.155, "volume": 187023.0}, {"date": "2023-01-05", "close": 0.17, "volume": 24130.0}, {"date": "2023-01-06", "close": 0.16, "volume": 11468.0}, {"date": "2023-01-09", "close": 0.15, "volume": 100266.0}, {"date": "2023-01-10", "close": 0.18, "volume": 357784.0}, {"date": "2023-01-11", "close": 0.18, "volume": 114537.0}, {"date": "2023-01-12", "close": 0.16, "volume": 361926.0}, {"date": "2023-01-13", "close": 0.2, "volume": 1555204.0}, {"date": "2023-01-16", "close": 0.23, "volume": 1045186.0}, {"date": "2023-01-17", "close": 0.235, "volume": 936038.0}, {"date": "2023-01-18", "close": 0.22, "volume": 147355.0}, {"date": "2023-01-19", "close": 0.23, "volume": 1511083.0}, {"date": "2023-01-20", "close": 0.22, "volume": 431165.0}, {"date": "2023-01-23", "close": 0.21, "volume": 119133.0}, {"date": "2023-01-24", "close": 0.2, "volume": 51926.0}, {"date": "2023-01-25", "close": 0.205, "volume": 232394.0}, {"date": "2023-01-27", "close": 0.23, "volume": 64845.0}, {"date": "2023-02-01", "close": 0.2, "volume": 1115326.0}, {"date": "2023-02-02", "close": 0.19, "volume": 128433.0}, {"date": "2023-02-03", "close": 0.2, "volume": 78217.0}, {"date": "2023-02-06", "close": 0.205, "volume": 79423.0}, {"date": "2023-02-07", "close": 0.19, "volume": 25951.0}, {"date": "2023-02-08", "close": 0.19, "volume": 10676.0}, {"date": "2023-02-09", "close": 0.2, "volume": 10000.0}, {"date": "2023-02-10", "close": 0.19, "volume": 20000.0}, {"date": "2023-02-13", "close": 0.19, "volume": 12568.0}, {"date": "2023-02-16", "close": 0.185, "volume": 47615.0}, {"date": "2023-02-17", "close": 0.185, "volume": 150000.0}, {"date": "2023-02-20", "close": 0.18, "volume": 14505.0}, {"date": "2023-02-21", "close": 0.19, "volume": 49265.0}, {"date": "2023-02-22", "close": 0.18, "volume": 124800.0}, {"date": "2023-02-23", "close": 0.175, "volume": 98711.0}, {"date": "2023-02-24", "close": 0.135, "volume": 1083940.0}, {"date": "2023-02-27", "close": 0.125, "volume": 687393.0}, {"date": "2023-02-28", "close": 0.12, "volume": 230677.0}, {"date": "2023-03-01", "close": 0.11, "volume": 86323.0}, {"date": "2023-03-02", "close": 0.115, "volume": 295731.0}, {"date": "2023-03-03", "close": 0.12, "volume": 75292.0}, {"date": "2023-03-06", "close": 0.125, "volume": 66198.0}, {"date": "2023-03-07", "close": 0.125, "volume": 33812.0}, {"date": "2023-03-08", "close": 0.12, "volume": 1855.0}, {"date": "2023-03-13", "close": 0.115, "volume": 112227.0}, {"date": "2023-03-14", "close": 0.115, "volume": 268856.0}, {"date": "2023-03-15", "close": 0.11, "volume": 164799.0}, {"date": "2023-03-16", "close": 0.11, "volume": 128645.0}, {"date": "2023-03-17", "close": 0.096, "volume": 320905.0}, {"date": "2023-03-20", "close": 0.1, "volume": 38382.0}, {"date": "2023-03-21", "close": 0.09, "volume": 150111.0}, {"date": "2023-03-22", "close": 0.08, "volume": 1647560.0}, {"date": "2023-03-23", "close": 0.08, "volume": 154300.0}, {"date": "2023-03-24", "close": 0.076, "volume": 530559.0}, {"date": "2023-03-27", "close": 0.074, "volume": 96667.0}, {"date": "2023-03-28", "close": 0.075, "volume": 80000.0}, {"date": "2023-03-29", "close": 0.14, "volume": 4283455.0}, {"date": "2023-03-30", "close": 0.11, "volume": 1531904.0}, {"date": "2023-03-31", "close": 0.12, "volume": 317137.0}, {"date": "2023-04-03", "close": 0.1, "volume": 690633.0}, {"date": "2023-04-04", "close": 0.1, "volume": 270937.0}, {"date": "2023-04-05", "close": 0.098, "volume": 72862.0}, {"date": "2023-04-06", "close": 0.11, "volume": 159276.0}, {"date": "2023-04-11", "close": 0.13, "volume": 66115.0}, {"date": "2023-04-12", "close": 0.135, "volume": 47500.0}, {"date": "2023-04-13", "close": 0.12, "volume": 40111.0}, {"date": "2023-04-14", "close": 0.12, "volume": 197602.0}, {"date": "2023-04-17", "close": 0.12, "volume": 104999.0}, {"date": "2023-04-18", "close": 0.12, "volume": 27173.0}, {"date": "2023-04-19", "close": 0.11, "volume": 335486.0}, {"date": "2023-04-20", "close": 0.12, "volume": 68256.0}, {"date": "2023-04-21", "close": 0.15, "volume": 482967.0}, {"date": "2023-04-24", "close": 0.12, "volume": 4807030.0}, {"date": "2023-04-26", "close": 0.105, "volume": 2488877.0}, {"date": "2023-04-27", "close": 0.1, "volume": 653278.0}, {"date": "2023-04-28", "close": 0.105, "volume": 444465.0}, {"date": "2023-05-01", "close": 0.11, "volume": 321974.0}, {"date": "2023-05-02", "close": 0.105, "volume": 15438.0}, {"date": "2023-05-03", "close": 0.105, "volume": 133775.0}, {"date": "2023-05-04", "close": 0.105, "volume": 139695.0}, {"date": "2023-05-05", "close": 0.095, "volume": 16894.0}, {"date": "2023-05-08", "close": 0.095, "volume": 170000.0}, {"date": "2023-05-09", "close": 0.095, "volume": 20404.0}, {"date": "2023-05-10", "close": 0.095, "volume": 37231.0}, {"date": "2023-05-12", "close": 0.091, "volume": 509861.0}, {"date": "2023-05-15", "close": 0.098, "volume": 335430.0}, {"date": "2023-05-16", "close": 0.096, "volume": 358282.0}, {"date": "2023-05-17", "close": 0.11, "volume": 69139.0}, {"date": "2023-05-18", "close": 0.11, "volume": 11037.0}, {"date": "2023-05-19", "close": 0.105, "volume": 77470.0}, {"date": "2023-05-22", "close": 0.105, "volume": 145475.0}, {"date": "2023-05-23", "close": 0.105, "volume": 162963.0}, {"date": "2023-05-25", "close": 0.11, "volume": 5231863.0}, {"date": "2023-05-26", "close": 0.1, "volume": 665621.0}, {"date": "2023-05-29", "close": 0.092, "volume": 280171.0}, {"date": "2023-05-30", "close": 0.09, "volume": 650122.0}, {"date": "2023-05-31", "close": 0.086, "volume": 130317.0}, {"date": "2023-06-01", "close": 0.09, "volume": 10000.0}, {"date": "2023-06-02", "close": 0.09, "volume": 46738.0}, {"date": "2023-06-05", "close": 0.09, "volume": 135192.0}, {"date": "2023-06-06", "close": 0.09, "volume": 180903.0}, {"date": "2023-06-07", "close": 0.085, "volume": 20002.0}, {"date": "2023-06-08", "close": 0.075, "volume": 871476.0}, {"date": "2023-06-09", "close": 0.072, "volume": 328138.0}, {"date": "2023-06-13", "close": 0.075, "volume": 69641.0}, {"date": "2023-06-14", "close": 0.072, "volume": 35087.0}, {"date": "2023-06-15", "close": 0.07, "volume": 184975.0}, {"date": "2023-06-16", "close": 0.07, "volume": 176097.0}, {"date": "2023-06-19", "close": 0.069, "volume": 256989.0}, {"date": "2023-06-20", "close": 0.066, "volume": 232592.0}, {"date": "2023-06-21", "close": 0.075, "volume": 219667.0}, {"date": "2023-06-26", "close": 0.07, "volume": 32250.0}, {"date": "2023-06-27", "close": 0.065, "volume": 10000.0}, {"date": "2023-06-28", "close": 0.065, "volume": 338968.0}, {"date": "2023-06-29", "close": 0.069, "volume": 31250.0}, {"date": "2023-06-30", "close": 0.071, "volume": 182109.0}, {"date": "2023-07-03", "close": 0.075, "volume": 28352.0}, {"date": "2023-07-04", "close": 0.075, "volume": 42697.0}, {"date": "2023-07-05", "close": 0.075, "volume": 69.0}, {"date": "2023-07-06", "close": 0.075, "volume": 25000.0}, {"date": "2023-07-07", "close": 0.075, "volume": 11331.0}, {"date": "2023-07-11", "close": 0.075, "volume": 5099.0}, {"date": "2023-07-12", "close": 0.069, "volume": 153999.0}, {"date": "2023-07-13", "close": 0.065, "volume": 274802.0}, {"date": "2023-07-17", "close": 0.066, "volume": 13021.0}, {"date": "2023-07-18", "close": 0.065, "volume": 313094.0}, {"date": "2023-07-21", "close": 0.07, "volume": 118927.0}, {"date": "2023-07-24", "close": 0.064, "volume": 298969.0}, {"date": "2023-07-25", "close": 0.065, "volume": 100000.0}, {"date": "2023-07-26", "close": 0.072, "volume": 129833.0}, {"date": "2023-07-27", "close": 0.07, "volume": 55167.0}, {"date": "2023-07-28", "close": 0.076, "volume": 76601.0}, {"date": "2023-07-31", "close": 0.077, "volume": 25974.0}, {"date": "2023-08-04", "close": 0.07, "volume": 5000.0}, {"date": "2023-08-09", "close": 0.065, "volume": 40102.0}, {"date": "2023-08-11", "close": 0.065, "volume": 84268.0}, {"date": "2023-08-14", "close": 0.065, "volume": 13725.0}, {"date": "2023-08-15", "close": 0.065, "volume": 1905.0}, {"date": "2023-08-16", "close": 0.061, "volume": 140395.0}, {"date": "2023-08-17", "close": 0.061, "volume": 6457.0}, {"date": "2023-08-18", "close": 0.055, "volume": 26315.0}, {"date": "2023-08-23", "close": 0.06, "volume": 13219.0}, {"date": "2023-08-25", "close": 0.065, "volume": 19934.0}, {"date": "2023-08-28", "close": 0.06, "volume": 96455.0}, {"date": "2023-08-29", "close": 0.06, "volume": 30028.0}, {"date": "2023-08-30", "close": 0.057, "volume": 30000.0}, {"date": "2023-08-31", "close": 0.054, "volume": 18341.0}, {"date": "2023-09-01", "close": 0.05, "volume": 2500.0}, {"date": "2023-09-04", "close": 0.055, "volume": 18867.0}, {"date": "2023-09-05", "close": 0.054, "volume": 50311.0}, {"date": "2023-09-06", "close": 0.051, "volume": 109196.0}, {"date": "2023-09-07", "close": 0.05, "volume": 50402.0}, {"date": "2023-09-11", "close": 0.053, "volume": 82361.0}, {"date": "2023-09-12", "close": 0.05, "volume": 164747.0}, {"date": "2023-09-13", "close": 0.043, "volume": 44500.0}, {"date": "2023-09-14", "close": 0.051, "volume": 53000.0}, {"date": "2023-09-15", "close": 0.057, "volume": 4407.0}, {"date": "2023-09-27", "close": 0.05, "volume": 57022.0}, {"date": "2023-09-28", "close": 0.047, "volume": 60255.0}, {"date": "2023-10-02", "close": 0.053, "volume": 115428.0}, {"date": "2023-10-03", "close": 0.05, "volume": 51317.0}, {"date": "2023-10-04", "close": 0.05, "volume": 23683.0}, {"date": "2023-10-06", "close": 0.045, "volume": 90500.0}, {"date": "2023-10-09", "close": 0.046, "volume": 15000.0}, {"date": "2023-10-10", "close": 0.045, "volume": 113146.0}, {"date": "2023-10-17", "close": 0.045, "volume": 60909.0}, {"date": "2023-10-19", "close": 0.035, "volume": 100000.0}, {"date": "2023-10-20", "close": 0.035, "volume": 769547.0}, {"date": "2023-10-23", "close": 0.035, "volume": 12500.0}, {"date": "2023-10-24", "close": 0.035, "volume": 73305.0}, {"date": "2023-10-25", "close": 0.035, "volume": 10653.0}, {"date": "2023-10-27", "close": 0.03, "volume": 312785.0}, {"date": "2023-10-30", "close": 0.031, "volume": 16980.0}, {"date": "2023-11-01", "close": 0.029, "volume": 117215.0}, {"date": "2023-11-02", "close": 0.029, "volume": 25323.0}, {"date": "2023-11-06", "close": 0.029, "volume": 38700.0}, {"date": "2023-11-07", "close": 0.029, "volume": 30000.0}, {"date": "2023-11-08", "close": 0.029, "volume": 60000.0}, {"date": "2023-11-09", "close": 0.032, "volume": 100000.0}, {"date": "2023-11-10", "close": 0.03, "volume": 46100.0}, {"date": "2023-11-13", "close": 0.03, "volume": 2444.0}, {"date": "2023-11-15", "close": 0.03, "volume": 21920.0}, {"date": "2023-11-16", "close": 0.031, "volume": 91852.0}, {"date": "2023-11-20", "close": 0.035, "volume": 30170.0}, {"date": "2023-11-23", "close": 0.036, "volume": 85743.0}, {"date": "2023-11-24", "close": 0.038, "volume": 8207.0}, {"date": "2023-11-27", "close": 0.032, "volume": 116887.0}, {"date": "2023-11-28", "close": 0.031, "volume": 50000.0}, {"date": "2023-11-29", "close": 0.032, "volume": 8351.0}, {"date": "2023-12-01", "close": 0.031, "volume": 136000.0}, {"date": "2023-12-04", "close": 0.03, "volume": 181364.0}, {"date": "2023-12-06", "close": 0.033, "volume": 11740.0}, {"date": "2023-12-07", "close": 0.036, "volume": 4545.0}, {"date": "2023-12-08", "close": 0.033, "volume": 238218.0}, {"date": "2023-12-11", "close": 0.035, "volume": 196401.0}, {"date": "2023-12-12", "close": 0.038, "volume": 217772.0}, {"date": "2023-12-13", "close": 0.038, "volume": 79545.0}, {"date": "2023-12-14", "close": 0.044, "volume": 50099.0}, {"date": "2023-12-19", "close": 0.045, "volume": 127538.0}, {"date": "2023-12-20", "close": 0.041, "volume": 7536.0}, {"date": "2023-12-27", "close": 0.042, "volume": 704023.0}, {"date": "2023-12-28", "close": 0.05, "volume": 558400.0}, {"date": "2023-12-29", "close": 0.05, "volume": 227063.0}, {"date": "2024-01-02", "close": 0.047, "volume": 72000.0}, {"date": "2024-01-04", "close": 0.055, "volume": 413564.0}, {"date": "2024-01-05", "close": 0.065, "volume": 834640.0}, {"date": "2024-01-08", "close": 0.063, "volume": 114683.0}, {"date": "2024-01-09", "close": 0.041, "volume": 442492.0}, {"date": "2024-01-10", "close": 0.046, "volume": 124762.0}, {"date": "2024-01-11", "close": 0.051, "volume": 78436.0}, {"date": "2024-01-12", "close": 0.049, "volume": 15080.0}, {"date": "2024-01-18", "close": 0.055, "volume": 9136.0}, {"date": "2024-01-22", "close": 0.055, "volume": 688.0}, {"date": "2024-01-23", "close": 0.05, "volume": 102963.0}, {"date": "2024-01-24", "close": 0.055, "volume": 50000.0}, {"date": "2024-01-25", "close": 0.055, "volume": 33290.0}, {"date": "2024-01-30", "close": 0.06, "volume": 266820.0}, {"date": "2024-01-31", "close": 0.059, "volume": 25000.0}, {"date": "2024-02-01", "close": 0.053, "volume": 164991.0}, {"date": "2024-02-06", "close": 0.052, "volume": 357580.0}, {"date": "2024-02-07", "close": 0.053, "volume": 45000.0}, {"date": "2024-02-08", "close": 0.044, "volume": 1023677.0}, {"date": "2024-02-09", "close": 0.033, "volume": 1794358.0}, {"date": "2024-02-12", "close": 0.032, "volume": 1428463.0}, {"date": "2024-02-13", "close": 0.032, "volume": 2257021.0}, {"date": "2024-02-14", "close": 0.031, "volume": 546881.0}, {"date": "2024-02-16", "close": 0.033, "volume": 141826.0}, {"date": "2024-02-19", "close": 0.033, "volume": 369952.0}, {"date": "2024-02-20", "close": 0.03, "volume": 433620.0}, {"date": "2024-02-21", "close": 0.032, "volume": 452875.0}, {"date": "2024-02-22", "close": 0.032, "volume": 1041412.0}, {"date": "2024-02-23", "close": 0.035, "volume": 805645.0}, {"date": "2024-02-26", "close": 0.031, "volume": 400000.0}, {"date": "2024-02-28", "close": 0.033, "volume": 100000.0}, {"date": "2024-02-29", "close": 0.032, "volume": 317500.0}, {"date": "2024-03-01", "close": 0.029, "volume": 1100363.0}, {"date": "2024-03-04", "close": 0.029, "volume": 240699.0}, {"date": "2024-03-05", "close": 0.028, "volume": 582018.0}, {"date": "2024-03-06", "close": 0.028, "volume": 10000.0}, {"date": "2024-03-07", "close": 0.028, "volume": 346956.0}, {"date": "2024-03-08", "close": 0.027, "volume": 662370.0}, {"date": "2024-03-11", "close": 0.025, "volume": 1129000.0}, {"date": "2024-03-13", "close": 0.025, "volume": 563310.0}, {"date": "2024-03-14", "close": 0.025, "volume": 2271956.0}, {"date": "2024-03-18", "close": 0.025, "volume": 878212.0}, {"date": "2024-03-19", "close": 0.025, "volume": 731738.0}, {"date": "2024-03-20", "close": 0.025, "volume": 769345.0}, {"date": "2024-03-21", "close": 0.025, "volume": 641662.0}, {"date": "2024-03-22", "close": 0.026, "volume": 228829.0}, {"date": "2024-04-02", "close": 0.025, "volume": 50000.0}, {"date": "2024-04-03", "close": 0.025, "volume": 4000.0}, {"date": "2024-04-04", "close": 0.025, "volume": 34000.0}, {"date": "2024-04-05", "close": 0.025, "volume": 349870.0}, {"date": "2024-04-09", "close": 0.027, "volume": 149256.0}, {"date": "2024-04-10", "close": 0.027, "volume": 37037.0}, {"date": "2024-04-12", "close": 0.029, "volume": 344338.0}, {"date": "2024-04-15", "close": 0.029, "volume": 881151.0}, {"date": "2024-04-16", "close": 0.027, "volume": 15155.0}, {"date": "2024-04-17", "close": 0.027, "volume": 231666.0}, {"date": "2024-04-18", "close": 0.025, "volume": 913933.0}, {"date": "2024-04-19", "close": 0.023, "volume": 294004.0}, {"date": "2024-04-22", "close": 0.022, "volume": 2026054.0}, {"date": "2024-04-23", "close": 0.021, "volume": 217000.0}, {"date": "2024-04-26", "close": 0.021, "volume": 515.0}, {"date": "2024-04-29", "close": 0.022, "volume": 392985.0}, {"date": "2024-04-30", "close": 0.023, "volume": 172979.0}, {"date": "2024-05-01", "close": 0.022, "volume": 107042.0}, {"date": "2024-05-03", "close": 0.022, "volume": 229594.0}, {"date": "2024-05-06", "close": 0.022, "volume": 250000.0}, {"date": "2024-05-08", "close": 0.022, "volume": 223000.0}, {"date": "2024-05-09", "close": 0.022, "volume": 548500.0}, {"date": "2024-05-10", "close": 0.023, "volume": 736415.0}, {"date": "2024-05-14", "close": 0.023, "volume": 402713.0}, {"date": "2024-05-15", "close": 0.021, "volume": 634332.0}, {"date": "2024-05-16", "close": 0.021, "volume": 305142.0}, {"date": "2024-05-17", "close": 0.022, "volume": 228551.0}, {"date": "2024-05-20", "close": 0.021, "volume": 125000.0}, {"date": "2024-05-21", "close": 0.021, "volume": 893992.0}, {"date": "2024-05-22", "close": 0.022, "volume": 513243.0}, {"date": "2024-05-23", "close": 0.021, "volume": 25000.0}, {"date": "2024-05-24", "close": 0.02, "volume": 590667.0}, {"date": "2024-05-27", "close": 0.021, "volume": 344626.0}, {"date": "2024-05-28", "close": 0.021, "volume": 197740.0}, {"date": "2024-05-30", "close": 0.02, "volume": 48797.0}, {"date": "2024-06-03", "close": 0.02, "volume": 14189.0}, {"date": "2024-06-04", "close": 0.019, "volume": 1152235.0}, {"date": "2024-06-05", "close": 0.019, "volume": 1487612.0}, {"date": "2024-06-06", "close": 0.019, "volume": 279446.0}, {"date": "2024-06-07", "close": 0.02, "volume": 301539.0}, {"date": "2024-06-11", "close": 0.02, "volume": 490332.0}, {"date": "2024-06-12", "close": 0.02, "volume": 21999.0}, {"date": "2024-06-13", "close": 0.02, "volume": 577418.0}, {"date": "2024-06-14", "close": 0.016, "volume": 550882.0}, {"date": "2024-06-17", "close": 0.017, "volume": 1669556.0}, {"date": "2024-06-18", "close": 0.017, "volume": 220699.0}, {"date": "2024-06-19", "close": 0.018, "volume": 449119.0}, {"date": "2024-06-20", "close": 0.018, "volume": 12150.0}, {"date": "2024-06-21", "close": 0.017, "volume": 41667.0}, {"date": "2024-06-24", "close": 0.017, "volume": 703476.0}, {"date": "2024-06-25", "close": 0.016, "volume": 89379.0}, {"date": "2024-06-26", "close": 0.015, "volume": 752948.0}, {"date": "2024-06-27", "close": 0.015, "volume": 299000.0}, {"date": "2024-06-28", "close": 0.015, "volume": 510950.0}, {"date": "2024-07-01", "close": 0.016, "volume": 20000.0}, {"date": "2024-07-03", "close": 0.016, "volume": 100000.0}, {"date": "2024-07-04", "close": 0.015, "volume": 57145.0}, {"date": "2024-07-05", "close": 0.015, "volume": 12855.0}, {"date": "2024-07-10", "close": 0.013, "volume": 492186.0}, {"date": "2024-07-18", "close": 0.014, "volume": 71427.0}, {"date": "2024-07-19", "close": 0.012, "volume": 700648.0}, {"date": "2024-07-22", "close": 0.012, "volume": 84.0}, {"date": "2024-07-23", "close": 0.012, "volume": 199106.0}, {"date": "2024-07-24", "close": 0.012, "volume": 300890.0}, {"date": "2024-07-25", "close": 0.011, "volume": 434.0}, {"date": "2024-07-26", "close": 0.011, "volume": 741537.0}, {"date": "2024-07-29", "close": 0.01, "volume": 3118938.0}, {"date": "2024-07-30", "close": 0.009, "volume": 2681886.0}, {"date": "2024-07-31", "close": 0.009, "volume": 252421.0}, {"date": "2024-08-01", "close": 0.01, "volume": 693801.0}, {"date": "2024-08-05", "close": 0.009, "volume": 50000.0}, {"date": "2024-08-06", "close": 0.01, "volume": 56000.0}, {"date": "2024-08-08", "close": 0.01, "volume": 110000.0}, {"date": "2024-08-15", "close": 0.009, "volume": 727432.0}, {"date": "2024-08-16", "close": 0.009, "volume": 114469.0}, {"date": "2024-08-20", "close": 0.008, "volume": 33333.0}, {"date": "2024-08-22", "close": 0.011, "volume": 1127857.0}, {"date": "2024-08-23", "close": 0.011, "volume": 409875.0}, {"date": "2024-08-26", "close": 0.012, "volume": 196549.0}, {"date": "2024-08-28", "close": 0.011, "volume": 901489.0}, {"date": "2024-08-29", "close": 0.011, "volume": 144836.0}, {"date": "2024-09-02", "close": 0.015, "volume": 454864.0}, {"date": "2024-09-03", "close": 0.016, "volume": 237088.0}, {"date": "2024-09-04", "close": 0.015, "volume": 110063.0}, {"date": "2024-09-06", "close": 0.014, "volume": 12026.0}, {"date": "2024-09-11", "close": 0.016, "volume": 56249.0}, {"date": "2024-09-12", "close": 0.018, "volume": 320790.0}, {"date": "2024-09-16", "close": 0.015, "volume": 530663.0}, {"date": "2024-09-17", "close": 0.015, "volume": 202763.0}, {"date": "2024-09-18", "close": 0.015, "volume": 244615.0}, {"date": "2024-09-19", "close": 0.014, "volume": 386868.0}, {"date": "2024-09-20", "close": 0.012, "volume": 215408.0}, {"date": "2024-09-23", "close": 0.012, "volume": 180.0}, {"date": "2024-09-24", "close": 0.012, "volume": 363.0}, {"date": "2024-10-03", "close": 0.013, "volume": 24692.0}, {"date": "2024-10-07", "close": 0.012, "volume": 296547.0}, {"date": "2024-10-09", "close": 0.011, "volume": 250000.0}, {"date": "2024-10-10", "close": 0.013, "volume": 1210533.0}, {"date": "2024-10-15", "close": 0.012, "volume": 241499.0}, {"date": "2024-10-17", "close": 0.014, "volume": 50000.0}, {"date": "2024-10-18", "close": 0.012, "volume": 38999.0}, {"date": "2024-10-24", "close": 0.014, "volume": 60000.0}, {"date": "2024-10-25", "close": 0.014, "volume": 225000.0}, {"date": "2024-10-28", "close": 0.013, "volume": 75000.0}, {"date": "2024-10-29", "close": 0.012, "volume": 68709.0}, {"date": "2024-11-04", "close": 0.012, "volume": 272467.0}, {"date": "2024-11-05", "close": 0.012, "volume": 57000.0}, {"date": "2024-11-07", "close": 0.011, "volume": 25600.0}, {"date": "2024-11-08", "close": 0.012, "volume": 67525.0}, {"date": "2024-11-14", "close": 0.012, "volume": 14634.0}, {"date": "2024-11-19", "close": 0.012, "volume": 1894193.0}, {"date": "2024-11-20", "close": 0.01, "volume": 639999.0}, {"date": "2024-11-22", "close": 0.012, "volume": 321427.0}, {"date": "2024-11-25", "close": 0.012, "volume": 652727.0}, {"date": "2024-11-28", "close": 0.011, "volume": 385007.0}, {"date": "2024-12-09", "close": 0.012, "volume": 2531088.0}, {"date": "2024-12-10", "close": 0.013, "volume": 2005082.0}, {"date": "2024-12-11", "close": 0.012, "volume": 786899.0}, {"date": "2024-12-12", "close": 0.012, "volume": 70000.0}, {"date": "2024-12-16", "close": 0.012, "volume": 482205.0}, {"date": "2024-12-17", "close": 0.012, "volume": 200000.0}, {"date": "2024-12-19", "close": 0.012, "volume": 147000.0}, {"date": "2024-12-24", "close": 0.012, "volume": 15000.0}, {"date": "2025-01-03", "close": 0.012, "volume": 5900.0}, {"date": "2025-01-06", "close": 0.013, "volume": 172257.0}, {"date": "2025-01-07", "close": 0.013, "volume": 384615.0}, {"date": "2025-01-13", "close": 0.015, "volume": 811930.0}, {"date": "2025-01-14", "close": 0.018, "volume": 453287.0}, {"date": "2025-01-15", "close": 0.015, "volume": 500000.0}, {"date": "2025-01-16", "close": 0.015, "volume": 1037645.0}, {"date": "2025-01-17", "close": 0.015, "volume": 26769.0}, {"date": "2025-01-20", "close": 0.017, "volume": 821374.0}, {"date": "2025-01-22", "close": 0.017, "volume": 164080.0}, {"date": "2025-01-30", "close": 0.015, "volume": 822000.0}, {"date": "2025-01-31", "close": 0.015, "volume": 51625.0}, {"date": "2025-02-03", "close": 0.016, "volume": 100000.0}, {"date": "2025-02-06", "close": 0.0165, "volume": 100000.0}, {"date": "2025-02-10", "close": 0.015, "volume": 868138.0}, {"date": "2025-02-11", "close": 0.015, "volume": 1082265.0}, {"date": "2025-02-12", "close": 0.016, "volume": 222531.0}, {"date": "2025-02-13", "close": 0.014, "volume": 453373.0}, {"date": "2025-02-14", "close": 0.015, "volume": 416452.0}, {"date": "2025-02-17", "close": 0.014, "volume": 1284542.0}, {"date": "2025-02-19", "close": 0.014, "volume": 1022234.0}, {"date": "2025-02-20", "close": 0.014, "volume": 156000.0}, {"date": "2025-02-21", "close": 0.014, "volume": 435485.0}, {"date": "2025-02-24", "close": 0.014, "volume": 1479004.0}, {"date": "2025-02-25", "close": 0.014, "volume": 517826.0}, {"date": "2025-02-26", "close": 0.014, "volume": 10265.0}, {"date": "2025-02-28", "close": 0.015, "volume": 162521.0}, {"date": "2025-03-03", "close": 0.014, "volume": 514275.0}, {"date": "2025-03-04", "close": 0.013, "volume": 561360.0}, {"date": "2025-03-06", "close": 0.015, "volume": 50000.0}, {"date": "2025-03-07", "close": 0.013, "volume": 338569.0}, {"date": "2025-03-12", "close": 0.014, "volume": 2326849.0}, {"date": "2025-03-14", "close": 0.012, "volume": 110000.0}, {"date": "2025-03-17", "close": 0.012, "volume": 4131.0}, {"date": "2025-03-18", "close": 0.013, "volume": 772700.0}, {"date": "2025-03-20", "close": 0.014, "volume": 746560.0}, {"date": "2025-03-21", "close": 0.014, "volume": 400000.0}, {"date": "2025-03-24", "close": 0.012, "volume": 66732.0}, {"date": "2025-03-25", "close": 0.013, "volume": 90123.0}, {"date": "2025-03-27", "close": 0.013, "volume": 17240.0}, {"date": "2025-04-01", "close": 0.013, "volume": 152500.0}, {"date": "2025-04-04", "close": 0.012, "volume": 1355453.0}, {"date": "2025-04-07", "close": 0.011, "volume": 619226.0}, {"date": "2025-04-08", "close": 0.011, "volume": 347028.0}, {"date": "2025-04-09", "close": 0.009, "volume": 2404067.0}, {"date": "2025-04-10", "close": 0.011, "volume": 438709.0}, {"date": "2025-04-11", "close": 0.011, "volume": 565384.0}, {"date": "2025-04-14", "close": 0.0105, "volume": 50000.0}, {"date": "2025-04-15", "close": 0.011, "volume": 800000.0}, {"date": "2025-04-16", "close": 0.013, "volume": 1432715.0}, {"date": "2025-04-17", "close": 0.011, "volume": 50000.0}, {"date": "2025-04-24", "close": 0.013, "volume": 989941.0}, {"date": "2025-04-28", "close": 0.013, "volume": 877877.0}, {"date": "2025-04-30", "close": 0.012, "volume": 685301.0}, {"date": "2025-05-12", "close": 0.014, "volume": 100002.0}, {"date": "2025-05-15", "close": 0.014, "volume": 146528.0}, {"date": "2025-05-16", "close": 0.012, "volume": 49427.0}, {"date": "2025-05-19", "close": 0.014, "volume": 823483.0}, {"date": "2025-05-21", "close": 0.015, "volume": 167982.0}, {"date": "2025-05-23", "close": 0.014, "volume": 6408.0}, {"date": "2025-05-26", "close": 0.016, "volume": 665484.0}, {"date": "2025-05-27", "close": 0.014, "volume": 25513.0}, {"date": "2025-06-02", "close": 0.013, "volume": 170001.0}, {"date": "2025-06-03", "close": 0.013, "volume": 671344.0}, {"date": "2025-06-06", "close": 0.012, "volume": 500000.0}, {"date": "2025-06-11", "close": 0.012, "volume": 52125.0}, {"date": "2025-06-13", "close": 0.014, "volume": 487401.0}, {"date": "2025-06-18", "close": 0.014, "volume": 759455.0}, {"date": "2025-06-20", "close": 0.012, "volume": 30000.0}, {"date": "2025-06-24", "close": 0.014, "volume": 49561.0}, {"date": "2025-06-26", "close": 0.013, "volume": 100000.0}, {"date": "2025-06-30", "close": 0.012, "volume": 342100.0}, {"date": "2025-07-01", "close": 0.013, "volume": 532258.0}, {"date": "2025-07-07", "close": 0.013, "volume": 4000000.0}, {"date": "2025-07-11", "close": 0.014, "volume": 155556.0}, {"date": "2025-07-14", "close": 0.014, "volume": 85728.0}, {"date": "2025-07-15", "close": 0.013, "volume": 167742.0}, {"date": "2025-07-16", "close": 0.016, "volume": 827580.0}, {"date": "2025-07-17", "close": 0.013, "volume": 2509739.0}, {"date": "2025-07-22", "close": 0.015, "volume": 79481.0}, {"date": "2025-07-23", "close": 0.016, "volume": 322941.0}, {"date": "2025-07-24", "close": 0.016, "volume": 41131.0}, {"date": "2025-07-25", "close": 0.015, "volume": 209868.0}, {"date": "2025-07-29", "close": 0.015, "volume": 269316.0}, {"date": "2025-08-01", "close": 0.014, "volume": 576530.0}, {"date": "2025-08-04", "close": 0.013, "volume": 469067.0}, {"date": "2025-08-06", "close": 0.013, "volume": 138000.0}, {"date": "2025-08-12", "close": 0.014, "volume": 83895.0}, {"date": "2025-08-13", "close": 0.0145, "volume": 200000.0}, {"date": "2025-08-15", "close": 0.013, "volume": 84325.0}, {"date": "2025-08-22", "close": 0.014, "volume": 347833.0}, {"date": "2025-08-25", "close": 0.014, "volume": 926690.0}, {"date": "2025-08-26", "close": 0.016, "volume": 1105518.0}, {"date": "2025-08-27", "close": 0.016, "volume": 422761.0}, {"date": "2025-08-28", "close": 0.016, "volume": 1735900.0}, {"date": "2025-08-29", "close": 0.016, "volume": 218823.0}, {"date": "2025-09-02", "close": 0.016, "volume": 80000.0}, {"date": "2025-09-03", "close": 0.016, "volume": 1364192.0}, {"date": "2025-09-04", "close": 0.015, "volume": 500000.0}, {"date": "2025-09-08", "close": 0.019, "volume": 561464.0}, {"date": "2025-09-09", "close": 0.018, "volume": 217031.0}, {"date": "2025-09-10", "close": 0.018, "volume": 351771.0}, {"date": "2025-09-11", "close": 0.017, "volume": 750000.0}, {"date": "2025-09-12", "close": 0.017, "volume": 72519.0}, {"date": "2025-09-15", "close": 0.016, "volume": 1764455.0}, {"date": "2025-09-16", "close": 0.019, "volume": 142540.0}, {"date": "2025-09-18", "close": 0.018, "volume": 219060.0}, {"date": "2025-09-19", "close": 0.018, "volume": 30940.0}, {"date": "2025-09-22", "close": 0.019, "volume": 590868.0}, {"date": "2025-09-23", "close": 0.018, "volume": 77483.0}, {"date": "2025-09-26", "close": 0.016, "volume": 203332.0}, {"date": "2025-09-30", "close": 0.018, "volume": 1138380.0}, {"date": "2025-10-01", "close": 0.019, "volume": 228620.0}, {"date": "2025-10-02", "close": 0.02, "volume": 423429.0}, {"date": "2025-10-03", "close": 0.02, "volume": 421110.0}, {"date": "2025-10-06", "close": 0.022, "volume": 604881.0}, {"date": "2025-10-07", "close": 0.022, "volume": 378043.0}, {"date": "2025-10-08", "close": 0.023, "volume": 310286.0}, {"date": "2025-10-09", "close": 0.021, "volume": 1133285.0}, {"date": "2025-10-10", "close": 0.019, "volume": 896024.0}, {"date": "2025-10-13", "close": 0.018, "volume": 918739.0}, {"date": "2025-10-14", "close": 0.021, "volume": 90000.0}, {"date": "2025-10-15", "close": 0.018, "volume": 280993.0}, {"date": "2025-10-17", "close": 0.02, "volume": 155216.0}, {"date": "2025-10-20", "close": 0.02, "volume": 1239421.0}, {"date": "2025-10-22", "close": 0.018, "volume": 890048.0}, {"date": "2025-10-24", "close": 0.018, "volume": 400000.0}, {"date": "2025-10-27", "close": 0.018, "volume": 212978.0}, {"date": "2025-10-29", "close": 0.017, "volume": 1120556.0}, {"date": "2025-10-31", "close": 0.018, "volume": 325731.0}, {"date": "2025-11-03", "close": 0.018, "volume": 341354.0}, {"date": "2025-11-05", "close": 0.017, "volume": 464449.0}, {"date": "2025-11-06", "close": 0.017, "volume": 310540.0}, {"date": "2025-11-07", "close": 0.016, "volume": 438346.0}, {"date": "2025-11-10", "close": 0.016, "volume": 329267.0}, {"date": "2025-11-11", "close": 0.016, "volume": 100000.0}, {"date": "2025-11-12", "close": 0.016, "volume": 172083.0}, {"date": "2025-11-13", "close": 0.016, "volume": 100000.0}, {"date": "2025-11-14", "close": 0.017, "volume": 327666.0}, {"date": "2025-11-17", "close": 0.017, "volume": 233459.0}, {"date": "2025-11-18", "close": 0.018, "volume": 167698.0}, {"date": "2025-11-20", "close": 0.017, "volume": 320000.0}, {"date": "2025-11-21", "close": 0.016, "volume": 1409103.0}, {"date": "2025-11-24", "close": 0.016, "volume": 1050623.0}, {"date": "2025-11-25", "close": 0.016, "volume": 285000.0}, {"date": "2025-11-26", "close": 0.016, "volume": 315000.0}, {"date": "2025-11-27", "close": 0.016, "volume": 63090.0}, {"date": "2025-11-28", "close": 0.016, "volume": 921.0}, {"date": "2025-12-01", "close": 0.016, "volume": 109004.0}, {"date": "2025-12-02", "close": 0.016, "volume": 41309.0}, {"date": "2025-12-03", "close": 0.015, "volume": 1377779.0}, {"date": "2025-12-04", "close": 0.015, "volume": 883079.0}, {"date": "2025-12-05", "close": 0.015, "volume": 1855208.0}, {"date": "2025-12-09", "close": 0.014, "volume": 1510000.0}, {"date": "2025-12-11", "close": 0.015, "volume": 367678.0}, {"date": "2025-12-16", "close": 0.017, "volume": 50295.0}, {"date": "2025-12-17", "close": 0.015, "volume": 50000.0}, {"date": "2025-12-29", "close": 0.016, "volume": 158500.0}, {"date": "2025-12-30", "close": 0.016, "volume": 1554085.0}, {"date": "2025-12-31", "close": 0.015, "volume": 77306.0}, {"date": "2026-01-06", "close": 0.017, "volume": 57500.0}, {"date": "2026-01-08", "close": 0.017, "volume": 177499.0}, {"date": "2026-01-09", "close": 0.017, "volume": 47744.0}, {"date": "2026-01-12", "close": 0.021, "volume": 623821.0}, {"date": "2026-01-13", "close": 0.021, "volume": 831792.0}, {"date": "2026-01-14", "close": 0.023, "volume": 261744.0}, {"date": "2026-01-15", "close": 0.025, "volume": 1516414.0}, {"date": "2026-01-16", "close": 0.025, "volume": 1593910.0}, {"date": "2026-01-19", "close": 0.026, "volume": 40000.0}, {"date": "2026-01-20", "close": 0.027, "volume": 200846.0}, {"date": "2026-01-21", "close": 0.027, "volume": 1216079.0}, {"date": "2026-01-22", "close": 0.028, "volume": 880748.0}, {"date": "2026-01-23", "close": 0.027, "volume": 583248.0}, {"date": "2026-01-27", "close": 0.031, "volume": 1376631.0}, {"date": "2026-01-28", "close": 0.032, "volume": 577874.0}, {"date": "2026-01-29", "close": 0.04, "volume": 2056241.0}, {"date": "2026-02-02", "close": 0.028, "volume": 8668671.0}, {"date": "2026-02-03", "close": 0.033, "volume": 4510767.0}, {"date": "2026-02-04", "close": 0.035, "volume": 1367896.0}, {"date": "2026-02-05", "close": 0.03, "volume": 2046266.0}, {"date": "2026-02-06", "close": 0.027, "volume": 653273.0}, {"date": "2026-02-09", "close": 0.03, "volume": 1929184.0}, {"date": "2026-02-10", "close": 0.028, "volume": 260835.0}, {"date": "2026-02-11", "close": 0.03, "volume": 751155.0}, {"date": "2026-02-12", "close": 0.028, "volume": 471086.0}, {"date": "2026-02-13", "close": 0.029, "volume": 400000.0}, {"date": "2026-02-16", "close": 0.029, "volume": 459223.0}, {"date": "2026-02-17", "close": 0.029, "volume": 731834.0}, {"date": "2026-02-18", "close": 0.027, "volume": 833501.0}, {"date": "2026-02-19", "close": 0.028, "volume": 73785.0}, {"date": "2026-02-20", "close": 0.028, "volume": 538679.0}, {"date": "2026-02-23", "close": 0.028, "volume": 16736.0}, {"date": "2026-02-24", "close": 0.027, "volume": 159830.0}, {"date": "2026-02-25", "close": 0.027, "volume": 25000.0}, {"date": "2026-02-26", "close": 0.028, "volume": 212077.0}, {"date": "2026-03-02", "close": 0.028, "volume": 170000.0}, {"date": "2026-03-03", "close": 0.028, "volume": 1115779.0}, {"date": "2026-03-04", "close": 0.024, "volume": 3704498.0}, {"date": "2026-03-05", "close": 0.026, "volume": 201713.0}, {"date": "2026-03-06", "close": 0.025, "volume": 48500.0}, {"date": "2026-03-09", "close": 0.022, "volume": 3021175.0}, {"date": "2026-03-12", "close": 0.023, "volume": 379115.0}, {"date": "2026-03-13", "close": 0.021, "volume": 1057445.0}, {"date": "2026-03-16", "close": 0.021, "volume": 324331.0}, {"date": "2026-03-18", "close": 0.022, "volume": 12974.0}, {"date": "2026-03-19", "close": 0.021, "volume": 656942.0}, {"date": "2026-03-20", "close": 0.02, "volume": 892730.0}, {"date": "2026-03-23", "close": 0.019, "volume": 2273237.0}, {"date": "2026-03-25", "close": 0.019, "volume": 224843.0}, {"date": "2026-03-27", "close": 0.018, "volume": 5000.0}, {"date": "2026-03-30", "close": 0.019, "volume": 1156832.0}, {"date": "2026-03-31", "close": 0.019, "volume": 500000.0}, {"date": "2026-04-01", "close": 0.019, "volume": 100000.0}, {"date": "2026-04-08", "close": 0.02, "volume": 892739.0}, {"date": "2026-04-09", "close": 0.021, "volume": 685378.0}, {"date": "2026-04-13", "close": 0.021, "volume": 317591.0}, {"date": "2026-04-15", "close": 0.021, "volume": 158599.0}, {"date": "2026-04-16", "close": 0.02, "volume": 1425932.0}, {"date": "2026-04-17", "close": 0.022, "volume": 2862988.0}, {"date": "2026-04-20", "close": 0.021, "volume": 1748619.0}, {"date": "2026-04-21", "close": 0.022, "volume": 1138227.0}, {"date": "2026-04-23", "close": 0.023, "volume": 688380.0}, {"date": "2026-04-24", "close": 0.023, "volume": 168617.0}, {"date": "2026-04-27", "close": 0.023, "volume": 565612.0}, {"date": "2026-04-30", "close": 0.024, "volume": 887286.0}, {"date": "2026-05-01", "close": 0.024, "volume": 107048.0}, {"date": "2026-05-04", "close": 0.021, "volume": 2298074.0}, {"date": "2026-05-05", "close": 0.019, "volume": 25263.0}, {"date": "2026-05-06", "close": 0.018, "volume": 446624.0}, {"date": "2026-05-07", "close": 0.019, "volume": 129396.0}, {"date": "2026-05-08", "close": 0.023, "volume": 995228.0}, {"date": "2026-05-11", "close": 0.021, "volume": 307719.0}, {"date": "2026-05-12", "close": 0.022, "volume": 1736376.0}, {"date": "2026-05-14", "close": 0.02, "volume": 96005.0}, {"date": "2026-05-21", "close": 0.02, "volume": 28900.0}, {"date": "2026-05-22", "close": 0.017, "volume": 63451.0}, {"date": "2026-05-25", "close": 0.017, "volume": 24020.0}, {"date": "2026-05-26", "close": 0.016, "volume": 426095.0}, {"date": "2026-05-27", "close": 0.016, "volume": 847357.0}, {"date": "2026-05-28", "close": 0.017, "volume": 365737.0}, {"date": "2026-05-29", "close": 0.022, "volume": 4810598.0}, {"date": "2026-06-01", "close": 0.018, "volume": 1981704.0}, {"date": "2026-06-02", "close": 0.019, "volume": 3300.0}, {"date": "2026-06-03", "close": 0.018, "volume": 18056.0}, {"date": "2026-06-05", "close": 0.018, "volume": 86850.0}, {"date": "2026-06-09", "close": 0.016, "volume": 339765.0}, {"date": "2026-06-10", "close": 0.016, "volume": 1118950.0}, {"date": "2026-06-11", "close": 0.015, "volume": 488676.0}, {"date": "2026-06-17", "close": 0.019, "volume": 371944.0}, {"date": "2026-06-18", "close": 0.016, "volume": 335745.0}, {"date": "2026-06-19", "close": 0.015, "volume": 400604.0}, {"date": "2026-06-22", "close": 0.014, "volume": 230090.0}, {"date": "2026-06-24", "close": 0.015, "volume": 126000.0}, {"date": "2026-06-26", "close": 0.014, "volume": 40000.0}, {"date": "2026-07-01", "close": 0.017, "volume": 98698.0}, {"date": "2026-07-02", "close": 0.015, "volume": 30000.0}, {"date": "2026-07-03", "close": 0.019, "volume": 1047743.0}, {"date": "2026-07-06", "close": 0.019, "volume": 35645.0}, {"date": "2026-07-07", "close": 0.019, "volume": 1482123.0}, {"date": "2026-07-09", "close": 0.019, "volume": 730653.0}, {"date": "2026-07-13", "close": 0.018, "volume": 26850.0}, {"date": "2026-07-16", "close": 0.018, "volume": 4150.0}, {"date": "2026-07-22", "close": 0.018, "volume": 850000.0}, {"date": "2026-07-23", "close": 0.018, "volume": 50000.0}, {"date": "2026-07-27", "close": 0.017, "volume": 25170.0}, {"date": "2026-07-28", "close": 0.017, "volume": 574830.0}, {"date": "2026-07-29", "close": 0.018, "volume": 707953.0}, {"date": "2026-07-30", "close": 0.017, "volume": 50000.0}, {"date": "2026-08-06", "close": 0.017, "volume": 285827.0}, {"date": "2026-08-07", "close": 0.018, "volume": 155991.0}, {"date": "2026-08-10", "close": 0.0185, "volume": 216002.0}, {"date": "2026-08-11", "close": 0.0185, "volume": 600000.0}, {"date": "2026-08-12", "close": 0.016, "volume": 96258.0}, {"date": "2026-08-17", "close": 0.016, "volume": 167769.0}, {"date": "2026-08-18", "close": 0.016, "volume": 1677420.0}, {"date": "2026-08-19", "close": 0.018, "volume": 168500.0}, {"date": "2026-08-20", "close": 0.019, "volume": 1158144.0}, {"date": "2026-08-21", "close": 0.017, "volume": 686983.0}, {"date": "2026-08-24", "close": 0.017, "volume": 858496.0}, {"date": "2026-08-26", "close": 0.017, "volume": 36000.0}, {"date": "2026-08-27", "close": 0.02, "volume": 1287068.0}, {"date": "2026-08-28", "close": 0.021, "volume": 1263855.0}, {"date": "2026-08-31", "close": 0.022, "volume": 2238045.0}, {"date": "2026-09-01", "close": 0.021, "volume": 323631.0}, {"date": "2026-09-02", "close": 0.02, "volume": 162350.0}, {"date": "2026-09-03", "close": 0.02, "volume": 47619.0}, {"date": "2026-09-04", "close": 0.02, "volume": 64025.0}, {"date": "2026-09-07", "close": 0.02, "volume": 47619.0}], "refreshing": true}