{"ticker": "SFM", "overview": {"name": "Santa FE Minerals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SFM", "has_prices": true, "as_of": "2026-09-03", "last": 0.22, "prev_close": 0.23, "change": -0.010000000000000009, "change_pct": -0.04347826086956525, "session_volume": 15783.0, "vwap_5": 0.22457152822182178, "vwap_20": 0.22342780300673482, "vwap_60": 0.25769223005548025, "vwap_250": 0.24909945713309656, "high_52w": 0.405, "low_52w": 0.2, "avg_volume_20": 47090.95, "sessions": 400, "market_cap": {"value": 37448321.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Douglas John Rose", "notice_type": "3Y", "direct_shares": 4580000.0, "indirect_shares": 9500000.0, "indirect_account": "Name of entity Santa Fe Minerals Limited", "pct": null, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138156-6A1344926", "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": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2022-04-12", "source_url": "https://www.marketindex.com.au/asx/sfm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-07-19", "source_url": "https://www.marketindex.com.au/asx/sfm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-07", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2019-02-11", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2018-12-10", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2018-11-22", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2018-09-28", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2018-05-09", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2018-04-11", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2018-02-13", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2018-02-11", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2018-01-07", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2018-01-02", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2017-12-29", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2017-12-04", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2017-11-21", "source_url": "https://www.marketindex.com.au/asx/sfm", "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": "2017-11-21", "source_url": "https://www.marketindex.com.au/asx/sfm", "needs_ocr": 0}], "directors": [{"name": "Douglas John Rose", "first_seen": "2026-09-22", "last_seen": "2026-09-22", "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": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155801-6A1352677"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Mankono Project Exploration Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154877-6A1352229"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - DR, MJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138156-6A1344926"}, {"date": "2026-09-11", "form": "Periodic Reports", "title": "Half Year Financial Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134726-6A1343481"}, {"date": "2026-09-10", "form": "Issued Capital", "title": "Shares out of Escrow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134230-6A1343262"}], "performance": {"ticker": "SFM", "has_prices": true, "summary": {"n": 8, "avg": 0.16994387712361952, "win_rate": 0.125, "best": 5.571428571428571, "worst": -0.9953070801877169, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-07-16", "score": 0.0, "ref_price": 0.27, "return": -0.14814814814814817}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 0.235, "return": -0.021276595744680753}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 0.245, "return": -0.06122448979591831}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 0.035, "return": 5.571428571428571}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 49.01, "return": -0.9953070801877169}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 49.01, "return": -0.9953070801877169}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 49.01, "return": -0.9953070801877169}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-01-04", "score": 0.0, "ref_price": 49.01, "return": -0.9953070801877169}]}, "price_series": [{"date": "2011-10-07", "close": 0.3, "volume": 287258.0}, {"date": "2011-10-10", "close": 0.28, "volume": 66750.0}, {"date": "2011-10-11", "close": 0.28, "volume": 40992.0}, {"date": "2011-10-12", "close": 0.28, "volume": 49008.0}, {"date": "2011-10-13", "close": 0.32, "volume": 35992.0}, {"date": "2011-10-14", "close": 0.38, "volume": 91250.0}, {"date": "2011-10-17", "close": 0.35, "volume": 10000.0}, {"date": "2011-10-20", "close": 0.32, "volume": 5900.0}, {"date": "2011-10-24", "close": 0.315, "volume": 6187.0}, {"date": "2011-10-25", "close": 0.29, "volume": 20000.0}, {"date": "2011-10-26", "close": 0.29, "volume": 20000.0}, {"date": "2011-10-27", "close": 0.29, "volume": 8813.0}, {"date": "2011-10-31", "close": 0.285, "volume": 10000.0}, {"date": "2011-11-01", "close": 0.285, "volume": 95000.0}, {"date": "2011-11-02", "close": 0.28, "volume": 50000.0}, {"date": "2011-11-04", "close": 0.27, "volume": 40000.0}, {"date": "2011-11-07", "close": 0.31, "volume": 55000.0}, {"date": "2011-11-08", "close": 0.3, "volume": 24998.0}, {"date": "2011-11-09", "close": 0.28, "volume": 10000.0}, {"date": "2011-11-10", "close": 0.28, "volume": 20000.0}, {"date": "2011-11-14", "close": 0.29, "volume": 10000.0}, {"date": "2011-11-15", "close": 0.29, "volume": 17081.0}, {"date": "2011-11-16", "close": 0.27, "volume": 25000.0}, {"date": "2011-11-22", "close": 0.27, "volume": 10000.0}, {"date": "2011-11-23", "close": 0.27, "volume": 20000.0}, {"date": "2011-11-24", "close": 0.27, "volume": 20000.0}, {"date": "2011-11-25", "close": 0.32, "volume": 26000.0}, {"date": "2011-11-28", "close": 0.33, "volume": 108100.0}, {"date": "2011-12-01", "close": 0.405, "volume": 20000.0}, {"date": "2011-12-02", "close": 0.5, "volume": 133500.0}, {"date": "2011-12-05", "close": 0.49, "volume": 127315.0}, {"date": "2011-12-07", "close": 0.47, "volume": 78985.0}, {"date": "2011-12-08", "close": 0.45, "volume": 25000.0}, {"date": "2011-12-09", "close": 0.45, "volume": 6000.0}, {"date": "2011-12-12", "close": 0.45, "volume": 14000.0}, {"date": "2011-12-13", "close": 0.48, "volume": 5000.0}, {"date": "2011-12-14", "close": 0.48, "volume": 41458.0}, {"date": "2011-12-16", "close": 0.48, "volume": 10221.0}, {"date": "2011-12-19", "close": 0.47, "volume": 86402.0}, {"date": "2011-12-20", "close": 0.47, "volume": 56220.0}, {"date": "2011-12-21", "close": 0.47, "volume": 10000.0}, {"date": "2011-12-22", "close": 0.48, "volume": 50000.0}, {"date": "2012-01-04", "close": 0.48, "volume": 10000.0}, {"date": "2012-01-06", "close": 0.47, "volume": 50000.0}, {"date": "2012-01-12", "close": 0.48, "volume": 40000.0}, {"date": "2012-01-13", "close": 0.47, "volume": 24699.0}, {"date": "2012-01-16", "close": 0.48, "volume": 20500.0}, {"date": "2012-01-19", "close": 0.52, "volume": 9500.0}, {"date": "2012-01-24", "close": 0.52, "volume": 14675.0}, {"date": "2012-01-25", "close": 0.5, "volume": 10221.0}, {"date": "2012-01-31", "close": 0.49, "volume": 20000.0}, {"date": "2012-02-02", "close": 0.49, "volume": 10000.0}, {"date": "2012-02-03", "close": 0.49, "volume": 21000.0}, {"date": "2012-02-07", "close": 0.47, "volume": 50000.0}, {"date": "2012-02-21", "close": 0.32, "volume": 10000.0}, {"date": "2012-02-22", "close": 0.38, "volume": 3700.0}, {"date": "2012-02-24", "close": 0.43, "volume": 70000.0}, {"date": "2012-02-27", "close": 0.41, "volume": 25000.0}, {"date": "2012-03-05", "close": 0.43, "volume": 25000.0}, {"date": "2012-03-12", "close": 0.43, "volume": 25000.0}, {"date": "2012-03-14", "close": 0.45, "volume": 10000.0}, {"date": "2012-03-20", "close": 0.45, "volume": 1100.0}, {"date": "2012-04-11", "close": 0.44, "volume": 1250.0}, {"date": "2012-04-13", "close": 0.44, "volume": 15350.0}, {"date": "2012-04-17", "close": 0.42, "volume": 15000.0}, {"date": "2012-04-18", "close": 0.42, "volume": 48400.0}, {"date": "2012-04-20", "close": 0.44, "volume": 1015.0}, {"date": "2012-04-23", "close": 0.42, "volume": 30000.0}, {"date": "2012-04-24", "close": 0.41, "volume": 55000.0}, {"date": "2012-04-27", "close": 0.4, "volume": 10000.0}, {"date": "2012-05-14", "close": 0.4, "volume": 10000.0}, {"date": "2012-05-31", "close": 0.4, "volume": 2530.0}, {"date": "2012-06-01", "close": 0.4, "volume": 30241.0}, {"date": "2012-06-05", "close": 0.4, "volume": 5831.0}, {"date": "2012-06-06", "close": 0.38, "volume": 6300.0}, {"date": "2012-06-12", "close": 0.38, "volume": 50000.0}, {"date": "2012-06-19", "close": 0.38, "volume": 26348.0}, {"date": "2012-06-20", "close": 0.4, "volume": 10000.0}, {"date": "2012-06-21", "close": 0.4, "volume": 25000.0}, {"date": "2012-06-26", "close": 0.4, "volume": 10152.0}, {"date": "2012-07-05", "close": 0.4, "volume": 62506.0}, {"date": "2012-07-06", "close": 0.4, "volume": 12500.0}, {"date": "2012-07-10", "close": 0.4, "volume": 10000.0}, {"date": "2012-07-11", "close": 0.4, "volume": 14500.0}, {"date": "2012-07-16", "close": 0.42, "volume": 50000.0}, {"date": "2012-07-18", "close": 0.48, "volume": 94000.0}, {"date": "2012-07-19", "close": 0.48, "volume": 34000.0}, {"date": "2012-07-20", "close": 0.48, "volume": 16000.0}, {"date": "2012-07-23", "close": 0.5, "volume": 12000.0}, {"date": "2012-07-27", "close": 0.47, "volume": 40000.0}, {"date": "2012-07-31", "close": 0.53, "volume": 46000.0}, {"date": "2012-08-13", "close": 0.52, "volume": 90000.0}, {"date": "2012-08-22", "close": 0.5, "volume": 22000.0}, {"date": "2012-09-12", "close": 0.4, "volume": 7994.0}, {"date": "2012-10-02", "close": 0.4, "volume": 1075.0}, {"date": "2012-10-03", "close": 0.4, "volume": 13925.0}, {"date": "2012-10-08", "close": 0.4, "volume": 10000.0}, {"date": "2012-10-09", "close": 0.37, "volume": 100000.0}, {"date": "2012-10-22", "close": 0.4, "volume": 7650.0}, {"date": "2012-10-30", "close": 0.38, "volume": 13350.0}, {"date": "2012-11-05", "close": 0.4, "volume": 11700.0}, {"date": "2012-11-06", "close": 0.4, "volume": 12500.0}, {"date": "2012-11-07", "close": 0.41, "volume": 33200.0}, {"date": "2012-11-08", "close": 0.45, "volume": 84600.0}, {"date": "2012-11-09", "close": 0.44, "volume": 10000.0}, {"date": "2012-11-12", "close": 0.35, "volume": 19005.0}, {"date": "2012-11-14", "close": 0.35, "volume": 18000.0}, {"date": "2012-11-19", "close": 0.385, "volume": 6000.0}, {"date": "2012-11-23", "close": 0.39, "volume": 5000.0}, {"date": "2012-11-26", "close": 0.4, "volume": 23000.0}, {"date": "2012-11-28", "close": 0.43, "volume": 29195.0}, {"date": "2012-12-07", "close": 0.45, "volume": 37500.0}, {"date": "2012-12-12", "close": 0.45, "volume": 2500.0}, {"date": "2013-01-02", "close": 0.45, "volume": 11024.0}, {"date": "2013-01-11", "close": 0.45, "volume": 28278.0}, {"date": "2013-01-14", "close": 0.43, "volume": 18813.0}, {"date": "2013-01-16", "close": 0.44, "volume": 10000.0}, {"date": "2013-01-21", "close": 0.43, "volume": 9092.0}, {"date": "2013-01-22", "close": 0.43, "volume": 10000.0}, {"date": "2013-01-29", "close": 0.45, "volume": 1200.0}, {"date": "2013-01-30", "close": 0.45, "volume": 24000.0}, {"date": "2013-01-31", "close": 0.43, "volume": 16643.0}, {"date": "2013-02-11", "close": 0.35, "volume": 52846.0}, {"date": "2013-02-12", "close": 0.4, "volume": 28000.0}, {"date": "2013-02-19", "close": 0.4, "volume": 25000.0}, {"date": "2013-02-22", "close": 0.35, "volume": 2822.0}, {"date": "2013-02-25", "close": 0.35, "volume": 19236.0}, {"date": "2013-03-06", "close": 0.35, "volume": 10000.0}, {"date": "2013-03-07", "close": 0.38, "volume": 5000.0}, {"date": "2013-03-12", "close": 0.37, "volume": 5000.0}, {"date": "2013-03-20", "close": 0.4, "volume": 5000.0}, {"date": "2013-03-25", "close": 0.4, "volume": 5000.0}, {"date": "2013-03-26", "close": 0.39, "volume": 6500.0}, {"date": "2013-03-27", "close": 0.4, "volume": 53600.0}, {"date": "2013-04-11", "close": 0.39, "volume": 45000.0}, {"date": "2013-05-16", "close": 0.35, "volume": 11700.0}, {"date": "2013-05-20", "close": 0.335, "volume": 24900.0}, {"date": "2013-05-24", "close": 0.33, "volume": 10000.0}, {"date": "2013-06-13", "close": 0.295, "volume": 20000.0}, {"date": "2013-06-14", "close": 0.23, "volume": 270000.0}, {"date": "2013-06-17", "close": 0.23, "volume": 6000.0}, {"date": "2013-06-19", "close": 0.24, "volume": 6000.0}, {"date": "2013-06-20", "close": 0.245, "volume": 50000.0}, {"date": "2013-06-27", "close": 0.22, "volume": 10000.0}, {"date": "2013-07-05", "close": 0.2, "volume": 50000.0}, {"date": "2013-07-15", "close": 0.2, "volume": 10000.0}, {"date": "2013-07-18", "close": 0.21, "volume": 20000.0}, {"date": "2013-07-24", "close": 0.22, "volume": 12000.0}, {"date": "2013-07-25", "close": 0.22, "volume": 6000.0}, {"date": "2013-07-26", "close": 0.26, "volume": 65000.0}, {"date": "2013-08-19", "close": 0.29, "volume": 3500.0}, {"date": "2013-08-27", "close": 0.285, "volume": 15000.0}, {"date": "2013-10-08", "close": 0.18, "volume": 63480.0}, {"date": "2013-10-17", "close": 0.15, "volume": 11520.0}, {"date": "2013-10-21", "close": 0.13, "volume": 10000.0}, {"date": "2013-10-22", "close": 0.13, "volume": 11500.0}, {"date": "2013-10-25", "close": 0.13, "volume": 4150.0}, {"date": "2013-10-30", "close": 0.12, "volume": 5000.0}, {"date": "2013-10-31", "close": 0.13, "volume": 20850.0}, {"date": "2014-01-23", "close": 0.085, "volume": 25000.0}, {"date": "2014-01-29", "close": 0.085, "volume": 110000.0}, {"date": "2014-02-07", "close": 0.1, "volume": 100000.0}, {"date": "2014-02-10", "close": 0.11, "volume": 10000.0}, {"date": "2014-02-11", "close": 0.11, "volume": 33000.0}, {"date": "2014-02-13", "close": 0.088, "volume": 2000.0}, {"date": "2014-02-17", "close": 0.089, "volume": 10000.0}, {"date": "2014-02-19", "close": 0.095, "volume": 20000.0}, {"date": "2014-02-26", "close": 0.086, "volume": 56175.0}, {"date": "2014-03-06", "close": 0.086, "volume": 30000.0}, {"date": "2014-03-07", "close": 0.085, "volume": 168825.0}, {"date": "2014-03-25", "close": 0.081, "volume": 6180.0}, {"date": "2014-04-10", "close": 0.065, "volume": 10000.0}, {"date": "2014-04-16", "close": 0.065, "volume": 6729.0}, {"date": "2014-04-17", "close": 0.081, "volume": 60000.0}, {"date": "2014-05-15", "close": 0.085, "volume": 10000.0}, {"date": "2014-05-30", "close": 0.051, "volume": 10000.0}, {"date": "2014-06-05", "close": 0.066, "volume": 10000.0}, {"date": "2014-06-11", "close": 0.066, "volume": 1100.0}, {"date": "2014-06-25", "close": 0.066, "volume": 30000.0}, {"date": "2014-06-26", "close": 0.066, "volume": 20000.0}, {"date": "2014-07-01", "close": 0.065, "volume": 10000.0}, {"date": "2014-07-04", "close": 0.066, "volume": 10000.0}, {"date": "2014-07-10", "close": 0.07, "volume": 60000.0}, {"date": "2014-07-15", "close": 0.073, "volume": 40000.0}, {"date": "2014-07-31", "close": 0.08, "volume": 30000.0}, {"date": "2014-08-01", "close": 0.09, "volume": 30000.0}, {"date": "2014-08-04", "close": 0.095, "volume": 7000.0}, {"date": "2014-08-25", "close": 0.092, "volume": 20000.0}, {"date": "2014-09-05", "close": 0.092, "volume": 36500.0}, {"date": "2014-09-19", "close": 0.125, "volume": 556100.0}, {"date": "2014-09-22", "close": 0.13, "volume": 1056000.0}, {"date": "2014-09-23", "close": 0.135, "volume": 35000.0}, {"date": "2014-09-26", "close": 0.125, "volume": 351636.0}, {"date": "2014-09-29", "close": 0.125, "volume": 10000.0}, {"date": "2014-09-30", "close": 0.125, "volume": 10000.0}, {"date": "2014-10-02", "close": 0.125, "volume": 30000.0}, {"date": "2014-10-03", "close": 0.135, "volume": 38040.0}, {"date": "2014-10-06", "close": 0.135, "volume": 5000.0}, {"date": "2014-10-07", "close": 0.135, "volume": 5185.0}, {"date": "2014-10-10", "close": 0.12, "volume": 128000.0}, {"date": "2014-10-15", "close": 0.13, "volume": 206933.0}, {"date": "2014-10-20", "close": 0.12, "volume": 190331.0}, {"date": "2014-10-21", "close": 0.12, "volume": 115000.0}, {"date": "2014-10-22", "close": 0.115, "volume": 685000.0}, {"date": "2014-10-23", "close": 0.115, "volume": 80000.0}, {"date": "2014-10-24", "close": 0.12, "volume": 10000.0}, {"date": "2014-10-27", "close": 0.115, "volume": 100000.0}, {"date": "2014-11-03", "close": 0.115, "volume": 10000.0}, {"date": "2014-11-04", "close": 0.125, "volume": 909275.0}, {"date": "2014-11-06", "close": 0.115, "volume": 30740.0}, {"date": "2014-11-18", "close": 0.115, "volume": 450000.0}, {"date": "2014-11-24", "close": 0.12, "volume": 70000.0}, {"date": "2014-11-28", "close": 0.12, "volume": 480000.0}, {"date": "2014-12-01", "close": 0.115, "volume": 172500.0}, {"date": "2014-12-02", "close": 0.12, "volume": 70000.0}, {"date": "2014-12-03", "close": 0.115, "volume": 10000.0}, {"date": "2014-12-04", "close": 0.115, "volume": 24800.0}, {"date": "2014-12-05", "close": 0.12, "volume": 50000.0}, {"date": "2014-12-08", "close": 0.125, "volume": 400000.0}, {"date": "2014-12-09", "close": 0.12, "volume": 10000.0}, {"date": "2014-12-11", "close": 0.12, "volume": 10000.0}, {"date": "2014-12-17", "close": 0.12, "volume": 45000.0}, {"date": "2014-12-31", "close": 0.12, "volume": 3000.0}, {"date": "2015-01-29", "close": 0.11, "volume": 23357.0}, {"date": "2015-01-30", "close": 0.1, "volume": 110000.0}, {"date": "2015-02-02", "close": 0.11, "volume": 10000.0}, {"date": "2015-02-09", "close": 0.115, "volume": 165000.0}, {"date": "2015-02-18", "close": 0.115, "volume": 10000.0}, {"date": "2015-02-25", "close": 0.12, "volume": 5185.0}, {"date": "2015-03-03", "close": 0.12, "volume": 100000.0}, {"date": "2015-03-23", "close": 0.125, "volume": 75000.0}, {"date": "2015-03-25", "close": 0.13, "volume": 40000.0}, {"date": "2015-04-23", "close": 0.13, "volume": 165000.0}, {"date": "2015-05-04", "close": 0.12, "volume": 236075.0}, {"date": "2015-05-06", "close": 0.12, "volume": 625000.0}, {"date": "2015-06-03", "close": 0.12, "volume": 9500.0}, {"date": "2015-06-09", "close": 0.11, "volume": 10000.0}, {"date": "2015-06-17", "close": 0.11, "volume": 7000.0}, {"date": "2015-06-19", "close": 0.11, "volume": 45000.0}, {"date": "2015-06-29", "close": 0.11, "volume": 3100.0}, {"date": "2015-07-20", "close": 0.11, "volume": 6000.0}, {"date": "2015-08-04", "close": 0.125, "volume": 25000.0}, {"date": "2015-08-05", "close": 0.12, "volume": 53001.0}, {"date": "2015-08-07", "close": 0.1, "volume": 50181.0}, {"date": "2015-08-10", "close": 0.12, "volume": 84318.0}, {"date": "2015-08-11", "close": 0.12, "volume": 50000.0}, {"date": "2015-08-26", "close": 0.11, "volume": 10318.0}, {"date": "2015-09-08", "close": 0.12, "volume": 40000.0}, {"date": "2015-09-23", "close": 0.11, "volume": 40000.0}, {"date": "2015-09-29", "close": 0.12, "volume": 37300.0}, {"date": "2015-10-01", "close": 0.12, "volume": 100000.0}, {"date": "2015-10-09", "close": 0.11, "volume": 250000.0}, {"date": "2015-10-21", "close": 0.12, "volume": 50000.0}, {"date": "2015-10-27", "close": 0.125, "volume": 30000.0}, {"date": "2015-11-10", "close": 0.105, "volume": 3000.0}, {"date": "2015-11-25", "close": 0.11, "volume": 20000.0}, {"date": "2015-11-27", "close": 0.12, "volume": 3000.0}, {"date": "2015-12-03", "close": 0.12, "volume": 15000.0}, {"date": "2015-12-04", "close": 0.12, "volume": 2000.0}, {"date": "2015-12-07", "close": 0.12, "volume": 26000.0}, {"date": "2017-11-22", "close": 0.125, "volume": 1189000.0}, {"date": "2017-11-23", "close": 0.12, "volume": 245000.0}, {"date": "2017-11-24", "close": 0.125, "volume": 100000.0}, {"date": "2017-11-27", "close": 0.12, "volume": 224545.0}, {"date": "2017-11-28", "close": 0.12, "volume": 120000.0}, {"date": "2017-11-29", "close": 0.12, "volume": 215550.0}, {"date": "2017-11-30", "close": 0.12, "volume": 170000.0}, {"date": "2017-12-01", "close": 0.12, "volume": 87570.0}, {"date": "2017-12-04", "close": 0.115, "volume": 100000.0}, {"date": "2017-12-05", "close": 0.12, "volume": 8500.0}, {"date": "2017-12-06", "close": 0.11, "volume": 300000.0}, {"date": "2017-12-07", "close": 0.11, "volume": 15000.0}, {"date": "2017-12-12", "close": 0.105, "volume": 170000.0}, {"date": "2017-12-15", "close": 0.105, "volume": 203000.0}, {"date": "2017-12-18", "close": 0.105, "volume": 100000.0}, {"date": "2017-12-19", "close": 0.105, "volume": 100000.0}, {"date": "2017-12-27", "close": 0.105, "volume": 708730.0}, {"date": "2017-12-28", "close": 0.11, "volume": 1030000.0}, {"date": "2018-01-02", "close": 0.115, "volume": 320000.0}, {"date": "2018-01-03", "close": 0.12, "volume": 250000.0}, {"date": "2018-01-04", "close": 0.12, "volume": 200000.0}, {"date": "2018-01-05", "close": 0.12, "volume": 220000.0}, {"date": "2018-01-08", "close": 0.12, "volume": 635000.0}, {"date": "2018-01-09", "close": 0.12, "volume": 50000.0}, {"date": "2018-01-10", "close": 0.125, "volume": 170000.0}, {"date": "2018-01-16", "close": 0.13, "volume": 111250.0}, {"date": "2018-01-17", "close": 0.13, "volume": 50000.0}, {"date": "2018-01-18", "close": 0.13, "volume": 35000.0}, {"date": "2018-01-23", "close": 0.125, "volume": 100000.0}, {"date": "2018-01-24", "close": 0.125, "volume": 100000.0}, {"date": "2018-01-29", "close": 0.13, "volume": 100000.0}, {"date": "2018-01-30", "close": 0.13, "volume": 15000.0}, {"date": "2018-01-31", "close": 0.13, "volume": 4643.0}, {"date": "2018-02-01", "close": 0.125, "volume": 100000.0}, {"date": "2018-02-02", "close": 0.125, "volume": 20000.0}, {"date": "2018-02-05", "close": 0.125, "volume": 50000.0}, {"date": "2018-02-06", "close": 0.115, "volume": 115000.0}, {"date": "2018-02-07", "close": 0.125, "volume": 50000.0}, {"date": "2018-02-09", "close": 0.125, "volume": 49316.0}, {"date": "2018-02-12", "close": 0.12, "volume": 90684.0}, {"date": "2018-02-13", "close": 0.125, "volume": 30000.0}, {"date": "2018-02-16", "close": 0.125, "volume": 125716.0}, {"date": "2018-02-19", "close": 0.125, "volume": 500000.0}, {"date": "2018-02-20", "close": 0.13, "volume": 24641.0}, {"date": "2018-02-26", "close": 0.13, "volume": 275000.0}, {"date": "2018-02-27", "close": 0.145, "volume": 75000.0}, {"date": "2018-02-28", "close": 0.14, "volume": 50000.0}, {"date": "2018-03-01", "close": 0.145, "volume": 90359.0}, {"date": "2018-03-02", "close": 0.14, "volume": 149641.0}, {"date": "2018-03-05", "close": 0.14, "volume": 100000.0}, {"date": "2018-03-06", "close": 0.14, "volume": 138230.0}, {"date": "2018-03-07", "close": 0.14, "volume": 80000.0}, {"date": "2018-03-08", "close": 0.145, "volume": 40000.0}, {"date": "2018-03-09", "close": 0.15, "volume": 88182.0}, {"date": "2018-03-12", "close": 0.15, "volume": 100000.0}, {"date": "2018-03-13", "close": 0.145, "volume": 20000.0}, {"date": "2018-03-14", "close": 0.15, "volume": 90000.0}, {"date": "2018-03-15", "close": 0.15, "volume": 44535.0}, {"date": "2018-03-16", "close": 0.15, "volume": 5465.0}, {"date": "2018-03-19", "close": 0.17, "volume": 94669.0}, {"date": "2018-03-21", "close": 0.14, "volume": 20000.0}, {"date": "2018-03-23", "close": 0.15, "volume": 200000.0}, {"date": "2018-03-27", "close": 0.15, "volume": 100000.0}, {"date": "2018-03-28", "close": 0.15, "volume": 103436.0}, {"date": "2018-03-29", "close": 0.15, "volume": 83230.0}, {"date": "2018-04-03", "close": 0.14, "volume": 291568.0}, {"date": "2018-04-04", "close": 0.15, "volume": 351766.0}, {"date": "2018-04-05", "close": 0.15, "volume": 165000.0}, {"date": "2018-04-09", "close": 0.15, "volume": 90000.0}, {"date": "2018-04-10", "close": 0.15, "volume": 150000.0}, {"date": "2018-04-11", "close": 0.17, "volume": 62467.0}, {"date": "2018-04-12", "close": 0.18, "volume": 157327.0}, {"date": "2018-04-13", "close": 0.18, "volume": 110000.0}, {"date": "2018-04-17", "close": 0.18, "volume": 131345.0}, {"date": "2018-04-19", "close": 0.18, "volume": 250000.0}, {"date": "2018-04-20", "close": 0.18, "volume": 238000.0}, {"date": "2018-04-24", "close": 0.18, "volume": 98060.0}, {"date": "2018-04-26", "close": 0.185, "volume": 250000.0}, {"date": "2018-04-27", "close": 0.185, "volume": 83440.0}, {"date": "2018-04-30", "close": 0.18, "volume": 550876.0}, {"date": "2018-05-01", "close": 0.19, "volume": 1.0}, {"date": "2018-05-02", "close": 0.18, "volume": 260000.0}, {"date": "2018-05-03", "close": 0.175, "volume": 179743.0}, {"date": "2018-05-04", "close": 0.175, "volume": 92057.0}, {"date": "2018-05-07", "close": 0.175, "volume": 639406.0}, {"date": "2018-05-08", "close": 0.18, "volume": 40594.0}, {"date": "2018-05-09", "close": 0.19, "volume": 755556.0}, {"date": "2018-05-10", "close": 0.185, "volume": 360786.0}, {"date": "2018-05-15", "close": 0.22, "volume": 451873.0}, {"date": "2018-05-16", "close": 0.22, "volume": 94653.0}, {"date": "2018-05-17", "close": 0.22, "volume": 100000.0}, {"date": "2018-05-18", "close": 0.2, "volume": 258575.0}, {"date": "2018-05-21", "close": 0.21, "volume": 10000.0}, {"date": "2018-05-22", "close": 0.21, "volume": 500.0}, {"date": "2018-05-23", "close": 0.23, "volume": 265454.0}, {"date": "2018-05-24", "close": 0.24, "volume": 99947.0}, {"date": "2018-05-25", "close": 0.27, "volume": 362100.0}, {"date": "2018-05-28", "close": 0.275, "volume": 270690.0}, {"date": "2018-05-29", "close": 0.28, "volume": 15000.0}, {"date": "2018-05-30", "close": 0.265, "volume": 68573.0}, {"date": "2018-05-31", "close": 0.26, "volume": 25001.0}, {"date": "2018-06-01", "close": 0.27, "volume": 105000.0}, {"date": "2018-06-04", "close": 0.305, "volume": 83980.0}, {"date": "2018-06-05", "close": 0.3, "volume": 17000.0}, {"date": "2018-06-06", "close": 0.29, "volume": 14453.0}, {"date": "2018-06-08", "close": 0.245, "volume": 20000.0}, {"date": "2018-06-12", "close": 0.25, "volume": 35000.0}, {"date": "2018-06-13", "close": 0.22, "volume": 100000.0}, {"date": "2018-06-14", "close": 0.205, "volume": 102000.0}, {"date": "2018-06-18", "close": 0.21, "volume": 94653.0}, {"date": "2018-06-19", "close": 0.23, "volume": 58199.0}, {"date": "2018-06-28", "close": 0.22, "volume": 20000.0}, {"date": "2018-06-29", "close": 0.22, "volume": 40478.0}, {"date": "2018-07-03", "close": 0.21, "volume": 40000.0}, {"date": "2018-07-04", "close": 0.205, "volume": 34150.0}, {"date": "2018-07-05", "close": 0.2, "volume": 107829.0}, {"date": "2018-07-12", "close": 0.2, "volume": 8946.0}, {"date": "2018-07-17", "close": 0.21, "volume": 20000.0}, {"date": "2018-07-18", "close": 0.21, "volume": 34716.0}, {"date": "2018-07-19", "close": 0.21, "volume": 42571.0}, {"date": "2018-07-24", "close": 0.2, "volume": 15000.0}, {"date": "2018-07-26", "close": 0.2, "volume": 75000.0}, {"date": "2018-08-08", "close": 0.195, "volume": 21161.0}, {"date": "2018-08-09", "close": 0.18, "volume": 16595.0}, {"date": "2018-08-10", "close": 0.18, "volume": 28480.0}, {"date": "2018-08-13", "close": 0.18, "volume": 10000.0}, {"date": "2018-08-14", "close": 0.18, "volume": 25409.0}, {"date": "2018-08-15", "close": 0.17, "volume": 14100.0}, {"date": "2018-08-16", "close": 0.175, "volume": 20000.0}, {"date": "2018-08-17", "close": 0.18, "volume": 35.0}, {"date": "2018-08-20", "close": 0.18, "volume": 142.0}, {"date": "2018-08-21", "close": 0.175, "volume": 25067.0}, {"date": "2018-08-22", "close": 0.18, "volume": 30004.0}, {"date": "2018-08-23", "close": 0.17, "volume": 23.0}, {"date": "2018-08-24", "close": 0.165, "volume": 4100.0}, {"date": "2018-08-27", "close": 0.165, "volume": 30000.0}, {"date": "2018-08-28", "close": 0.165, "volume": 16777.0}, {"date": "2018-08-29", "close": 0.16, "volume": 37000.0}, {"date": "2018-08-30", "close": 0.15, "volume": 117158.0}, {"date": "2018-08-31", "close": 0.15, "volume": 145823.0}, {"date": "2018-09-06", "close": 0.15, "volume": 7900.0}, {"date": "2018-09-07", "close": 0.13, "volume": 100000.0}, {"date": "2018-09-18", "close": 0.14, "volume": 35000.0}, {"date": "2018-09-26", "close": 0.115, "volume": 50200.0}, {"date": "2018-10-01", "close": 0.12, "volume": 100000.0}, {"date": "2018-10-02", "close": 0.105, "volume": 50000.0}, {"date": "2018-10-11", "close": 0.11, "volume": 42520.0}, {"date": "2018-10-25", "close": 0.115, "volume": 92899.0}, {"date": "2018-10-26", "close": 0.115, "volume": 4304.0}, {"date": "2018-10-29", "close": 0.11, "volume": 20000.0}, {"date": "2018-10-30", "close": 0.11, "volume": 160283.0}, {"date": "2018-11-01", "close": 0.11, "volume": 8400.0}, {"date": "2018-11-07", "close": 0.11, "volume": 21600.0}, {"date": "2018-11-15", "close": 0.105, "volume": 73500.0}, {"date": "2018-11-16", "close": 0.1, "volume": 248350.0}, {"date": "2018-11-20", "close": 0.1, "volume": 200000.0}, {"date": "2018-11-28", "close": 0.085, "volume": 96220.0}, {"date": "2018-12-05", "close": 0.086, "volume": 2490.0}, {"date": "2018-12-06", "close": 0.085, "volume": 60000.0}, {"date": "2018-12-11", "close": 0.09, "volume": 6700.0}, {"date": "2018-12-13", "close": 0.09, "volume": 43300.0}, {"date": "2018-12-27", "close": 0.09, "volume": 11700.0}, {"date": "2019-01-03", "close": 0.093, "volume": 2175.0}, {"date": "2019-01-04", "close": 0.093, "volume": 2825.0}, {"date": "2019-01-22", "close": 0.09, "volume": 330.0}, {"date": "2019-01-23", "close": 0.088, "volume": 319.0}, {"date": "2019-01-24", "close": 0.088, "volume": 315.0}, {"date": "2019-01-29", "close": 0.09, "volume": 105.0}, {"date": "2019-01-30", "close": 0.09, "volume": 103.0}, {"date": "2019-02-04", "close": 0.087, "volume": 92.0}, {"date": "2019-02-05", "close": 0.087, "volume": 50095.0}, {"date": "2019-02-06", "close": 0.087, "volume": 787.0}, {"date": "2019-02-07", "close": 0.085, "volume": 196125.0}, {"date": "2019-02-08", "close": 0.085, "volume": 70901.0}, {"date": "2019-02-12", "close": 0.082, "volume": 6000.0}, {"date": "2019-02-13", "close": 0.081, "volume": 20000.0}, {"date": "2019-02-14", "close": 0.083, "volume": 10000.0}, {"date": "2019-02-20", "close": 0.092, "volume": 45000.0}, {"date": "2019-02-22", "close": 0.094, "volume": 6250.0}, {"date": "2019-02-25", "close": 0.08, "volume": 170195.0}, {"date": "2019-02-28", "close": 0.08, "volume": 9321.0}, {"date": "2019-03-01", "close": 0.08, "volume": 8643.0}, {"date": "2019-03-07", "close": 0.081, "volume": 8758.0}, {"date": "2019-03-08", "close": 0.08, "volume": 8669.0}, {"date": "2019-03-12", "close": 0.078, "volume": 32000.0}, {"date": "2019-03-14", "close": 0.08, "volume": 275000.0}, {"date": "2019-03-15", "close": 0.08, "volume": 114922.0}, {"date": "2019-03-19", "close": 0.08, "volume": 55324.0}, {"date": "2019-03-20", "close": 0.08, "volume": 150000.0}, {"date": "2019-03-22", "close": 0.085, "volume": 79911.0}, {"date": "2019-03-29", "close": 0.091, "volume": 5723.0}, {"date": "2019-04-03", "close": 0.099, "volume": 30000.0}, {"date": "2019-04-16", "close": 0.082, "volume": 14318.0}, {"date": "2019-04-17", "close": 0.086, "volume": 30000.0}, {"date": "2019-05-01", "close": 0.088, "volume": 74000.0}, {"date": "2019-05-02", "close": 0.096, "volume": 10000.0}, {"date": "2019-05-06", "close": 0.1, "volume": 71791.0}, {"date": "2019-05-07", "close": 0.098, "volume": 28311.0}, {"date": "2019-05-21", "close": 0.095, "volume": 10000.0}, {"date": "2019-05-22", "close": 0.095, "volume": 75000.0}, {"date": "2019-05-30", "close": 0.095, "volume": 15000.0}, {"date": "2019-05-31", "close": 0.1, "volume": 148718.0}, {"date": "2019-06-03", "close": 0.1, "volume": 40000.0}, {"date": "2019-06-06", "close": 0.1, "volume": 60000.0}, {"date": "2019-06-07", "close": 0.098, "volume": 184209.0}, {"date": "2019-06-12", "close": 0.098, "volume": 20000.0}, {"date": "2019-06-13", "close": 0.098, "volume": 55791.0}, {"date": "2019-06-18", "close": 0.098, "volume": 34003.0}, {"date": "2019-06-19", "close": 0.1, "volume": 135000.0}, {"date": "2019-06-24", "close": 0.096, "volume": 10000.0}, {"date": "2019-06-25", "close": 0.098, "volume": 20000.0}, {"date": "2019-06-26", "close": 0.096, "volume": 125000.0}, {"date": "2019-06-27", "close": 0.098, "volume": 76521.0}, {"date": "2019-06-28", "close": 0.097, "volume": 131809.0}, {"date": "2019-07-01", "close": 0.097, "volume": 70000.0}, {"date": "2019-07-02", "close": 0.096, "volume": 10000.0}, {"date": "2019-07-08", "close": 0.1, "volume": 33252.0}, {"date": "2019-07-11", "close": 0.1, "volume": 36660.0}, {"date": "2019-07-18", "close": 0.095, "volume": 50000.0}, {"date": "2019-07-19", "close": 0.091, "volume": 175000.0}, {"date": "2019-07-22", "close": 0.092, "volume": 40000.0}, {"date": "2019-08-06", "close": 0.091, "volume": 130291.0}, {"date": "2019-08-09", "close": 0.091, "volume": 80000.0}, {"date": "2019-08-14", "close": 0.092, "volume": 6000.0}, {"date": "2019-08-20", "close": 0.092, "volume": 3900.0}, {"date": "2019-08-28", "close": 0.091, "volume": 8000.0}, {"date": "2019-09-04", "close": 0.09, "volume": 39800.0}, {"date": "2019-09-09", "close": 0.09, "volume": 20000.0}, {"date": "2019-09-10", "close": 0.09, "volume": 111689.0}, {"date": "2019-09-16", "close": 0.09, "volume": 30000.0}, {"date": "2019-09-27", "close": 0.09, "volume": 9000.0}, {"date": "2019-10-11", "close": 0.1, "volume": 10500.0}, {"date": "2019-10-17", "close": 0.09, "volume": 25000.0}, {"date": "2019-10-22", "close": 0.088, "volume": 25000.0}, {"date": "2019-10-29", "close": 0.085, "volume": 25000.0}, {"date": "2019-11-04", "close": 0.083, "volume": 25000.0}, {"date": "2019-11-25", "close": 0.071, "volume": 25000.0}, {"date": "2019-12-10", "close": 0.07, "volume": 60000.0}, {"date": "2019-12-11", "close": 0.071, "volume": 22686.0}, {"date": "2019-12-16", "close": 0.07, "volume": 22686.0}, {"date": "2020-02-20", "close": 0.064, "volume": 103222.0}, {"date": "2020-03-04", "close": 0.064, "volume": 23980.0}, {"date": "2020-03-09", "close": 0.064, "volume": 1900.0}, {"date": "2020-03-23", "close": 0.051, "volume": 50000.0}, {"date": "2020-04-06", "close": 0.05, "volume": 57314.0}, {"date": "2020-04-07", "close": 0.05, "volume": 49194.0}, {"date": "2020-04-20", "close": 0.05, "volume": 25000.0}, {"date": "2020-05-07", "close": 0.052, "volume": 50000.0}, {"date": "2020-05-11", "close": 0.054, "volume": 8200.0}, {"date": "2020-05-27", "close": 0.06, "volume": 100000.0}, {"date": "2020-05-28", "close": 0.06, "volume": 152538.0}, {"date": "2020-06-02", "close": 0.06, "volume": 27438.0}, {"date": "2020-06-04", "close": 0.055, "volume": 35508.0}, {"date": "2020-06-10", "close": 0.06, "volume": 50000.0}, {"date": "2020-06-11", "close": 0.06, "volume": 50000.0}, {"date": "2020-06-12", "close": 0.06, "volume": 25000.0}, {"date": "2020-06-15", "close": 0.06, "volume": 25000.0}, {"date": "2020-06-29", "close": 0.062, "volume": 20000.0}, {"date": "2020-07-02", "close": 0.062, "volume": 11000.0}, {"date": "2020-07-03", "close": 0.07, "volume": 75766.0}, {"date": "2020-07-15", "close": 0.075, "volume": 41150.0}, {"date": "2020-07-17", "close": 0.075, "volume": 20000.0}, {"date": "2020-07-29", "close": 0.071, "volume": 11150.0}, {"date": "2020-07-30", "close": 0.071, "volume": 20000.0}, {"date": "2020-08-06", "close": 0.081, "volume": 42150.0}, {"date": "2020-08-18", "close": 0.072, "volume": 8000.0}, {"date": "2020-09-08", "close": 0.08, "volume": 2128.0}, {"date": "2020-09-14", "close": 0.09, "volume": 57872.0}, {"date": "2020-09-15", "close": 0.09, "volume": 51201.0}, {"date": "2020-09-22", "close": 0.08, "volume": 127100.0}, {"date": "2020-09-23", "close": 0.079, "volume": 10000.0}, {"date": "2020-09-24", "close": 0.08, "volume": 50469.0}, {"date": "2020-10-05", "close": 0.09, "volume": 379586.0}, {"date": "2020-10-08", "close": 0.085, "volume": 11559.0}, {"date": "2020-10-12", "close": 0.08, "volume": 83027.0}, {"date": "2020-10-15", "close": 0.08, "volume": 100000.0}, {"date": "2020-10-19", "close": 0.081, "volume": 11549.0}, {"date": "2020-10-21", "close": 0.082, "volume": 20000.0}, {"date": "2020-10-22", "close": 0.086, "volume": 20000.0}, {"date": "2020-10-23", "close": 0.086, "volume": 9933.0}, {"date": "2020-10-28", "close": 0.089, "volume": 5933.0}, {"date": "2020-10-29", "close": 0.11, "volume": 165549.0}, {"date": "2020-11-03", "close": 0.115, "volume": 200321.0}, {"date": "2020-11-04", "close": 0.115, "volume": 118649.0}, {"date": "2020-11-06", "close": 0.14, "volume": 490097.0}, {"date": "2020-11-09", "close": 0.115, "volume": 21515.0}, {"date": "2020-11-10", "close": 0.11, "volume": 43760.0}, {"date": "2020-11-12", "close": 0.105, "volume": 30000.0}, {"date": "2020-11-13", "close": 0.12, "volume": 4000.0}, {"date": "2020-11-17", "close": 0.12, "volume": 39767.0}, {"date": "2020-11-19", "close": 0.12, "volume": 20000.0}, {"date": "2020-11-20", "close": 0.11, "volume": 207000.0}, {"date": "2020-11-25", "close": 0.11, "volume": 25000.0}, {"date": "2020-11-26", "close": 0.098, "volume": 22282.0}, {"date": "2020-12-09", "close": 0.094, "volume": 48606.0}, {"date": "2020-12-11", "close": 0.094, "volume": 4000.0}, {"date": "2021-01-11", "close": 0.088, "volume": 8313.0}, {"date": "2021-01-25", "close": 0.094, "volume": 4505.0}, {"date": "2021-01-28", "close": 0.095, "volume": 13645.0}, {"date": "2021-02-01", "close": 0.098, "volume": 48806.0}, {"date": "2021-02-02", "close": 0.1, "volume": 43800.0}, {"date": "2021-02-04", "close": 0.105, "volume": 3488.0}, {"date": "2021-02-05", "close": 0.12, "volume": 40122.0}, {"date": "2021-02-08", "close": 0.105, "volume": 22226.0}, {"date": "2021-02-15", "close": 0.13, "volume": 64740.0}, {"date": "2021-02-16", "close": 0.105, "volume": 35752.0}, {"date": "2021-02-17", "close": 0.115, "volume": 212050.0}, {"date": "2021-02-18", "close": 0.115, "volume": 8508.0}, {"date": "2021-03-05", "close": 0.095, "volume": 21492.0}, {"date": "2021-03-10", "close": 0.095, "volume": 19000.0}, {"date": "2021-03-15", "close": 0.11, "volume": 31818.0}, {"date": "2021-03-19", "close": 0.1, "volume": 3252.0}, {"date": "2021-03-22", "close": 0.1, "volume": 50833.0}, {"date": "2021-04-01", "close": 0.092, "volume": 199482.0}, {"date": "2021-04-09", "close": 0.1, "volume": 6478.0}, {"date": "2021-04-12", "close": 0.1, "volume": 5000.0}, {"date": "2021-04-15", "close": 0.1, "volume": 416102.0}, {"date": "2021-04-26", "close": 0.11, "volume": 49270.0}, {"date": "2021-04-27", "close": 0.1, "volume": 109750.0}, {"date": "2021-04-28", "close": 0.1, "volume": 4000.0}, {"date": "2021-04-29", "close": 0.1, "volume": 23000.0}, {"date": "2021-05-05", "close": 0.097, "volume": 25146.0}, {"date": "2021-05-10", "close": 0.097, "volume": 3500.0}, {"date": "2021-05-20", "close": 0.1, "volume": 253506.0}, {"date": "2021-05-24", "close": 0.091, "volume": 35885.0}, {"date": "2021-05-25", "close": 0.091, "volume": 16777.0}, {"date": "2021-05-26", "close": 0.091, "volume": 6000.0}, {"date": "2021-05-27", "close": 0.091, "volume": 12386.0}, {"date": "2021-05-31", "close": 0.094, "volume": 3723.0}, {"date": "2021-06-01", "close": 0.1, "volume": 10000.0}, {"date": "2021-06-10", "close": 0.088, "volume": 213166.0}, {"date": "2021-06-15", "close": 0.089, "volume": 74256.0}, {"date": "2021-06-16", "close": 0.089, "volume": 27731.0}, {"date": "2021-06-21", "close": 0.089, "volume": 200250.0}, {"date": "2021-06-22", "close": 0.088, "volume": 32866.0}, {"date": "2021-06-25", "close": 0.09, "volume": 133.0}, {"date": "2021-06-30", "close": 0.09, "volume": 500.0}, {"date": "2021-07-08", "close": 0.084, "volume": 20000.0}, {"date": "2021-07-12", "close": 0.086, "volume": 12.0}, {"date": "2021-07-15", "close": 0.081, "volume": 20000.0}, {"date": "2021-07-20", "close": 0.082, "volume": 160000.0}, {"date": "2021-07-22", "close": 0.084, "volume": 26090.0}, {"date": "2021-08-04", "close": 0.084, "volume": 36204.0}, {"date": "2021-08-10", "close": 0.082, "volume": 20000.0}, {"date": "2021-08-26", "close": 0.083, "volume": 1500.0}, {"date": "2021-08-31", "close": 0.082, "volume": 6478.0}, {"date": "2021-09-02", "close": 0.085, "volume": 32826.0}, {"date": "2021-09-09", "close": 0.085, "volume": 91593.0}, {"date": "2021-09-10", "close": 0.085, "volume": 50000.0}, {"date": "2021-09-16", "close": 0.093, "volume": 7288.0}, {"date": "2021-09-20", "close": 0.085, "volume": 93300.0}, {"date": "2021-10-06", "close": 0.085, "volume": 45454.0}, {"date": "2021-10-13", "close": 0.085, "volume": 41758.0}, {"date": "2021-10-15", "close": 0.085, "volume": 3441.0}, {"date": "2021-10-18", "close": 0.08, "volume": 70586.0}, {"date": "2021-10-21", "close": 0.08, "volume": 586.0}, {"date": "2021-10-28", "close": 0.085, "volume": 5484.0}, {"date": "2021-11-02", "close": 0.091, "volume": 173413.0}, {"date": "2021-11-03", "close": 0.092, "volume": 43803.0}, {"date": "2021-11-09", "close": 0.089, "volume": 176000.0}, {"date": "2021-11-19", "close": 0.11, "volume": 1238629.0}, {"date": "2021-11-22", "close": 0.12, "volume": 986074.0}, {"date": "2021-11-23", "close": 0.13, "volume": 129039.0}, {"date": "2021-11-24", "close": 0.12, "volume": 62349.0}, {"date": "2021-11-25", "close": 0.12, "volume": 249350.0}, {"date": "2021-11-29", "close": 0.105, "volume": 540088.0}, {"date": "2021-12-03", "close": 0.12, "volume": 142423.0}, {"date": "2021-12-06", "close": 0.11, "volume": 98292.0}, {"date": "2021-12-07", "close": 0.11, "volume": 20000.0}, {"date": "2021-12-09", "close": 0.12, "volume": 20000.0}, {"date": "2021-12-10", "close": 0.13, "volume": 3577.0}, {"date": "2021-12-13", "close": 0.11, "volume": 100000.0}, {"date": "2021-12-14", "close": 0.115, "volume": 94098.0}, {"date": "2021-12-15", "close": 0.115, "volume": 45000.0}, {"date": "2021-12-17", "close": 0.115, "volume": 78000.0}, {"date": "2021-12-20", "close": 0.12, "volume": 35768.0}, {"date": "2021-12-21", "close": 0.12, "volume": 14232.0}, {"date": "2021-12-22", "close": 0.125, "volume": 196556.0}, {"date": "2021-12-23", "close": 0.13, "volume": 73000.0}, {"date": "2021-12-24", "close": 0.13, "volume": 12768.0}, {"date": "2021-12-29", "close": 0.125, "volume": 12000.0}, {"date": "2021-12-30", "close": 0.13, "volume": 7876.0}, {"date": "2022-01-04", "close": 0.125, "volume": 18470.0}, {"date": "2022-01-05", "close": 0.13, "volume": 42370.0}, {"date": "2022-01-06", "close": 0.14, "volume": 201237.0}, {"date": "2022-01-07", "close": 0.15, "volume": 158847.0}, {"date": "2022-01-10", "close": 0.16, "volume": 71992.0}, {"date": "2022-01-11", "close": 0.16, "volume": 70000.0}, {"date": "2022-01-12", "close": 0.19, "volume": 248032.0}, {"date": "2022-01-13", "close": 0.225, "volume": 428027.0}, {"date": "2022-01-14", "close": 0.2, "volume": 329719.0}, {"date": "2022-01-17", "close": 0.205, "volume": 26559.0}, {"date": "2022-01-18", "close": 0.205, "volume": 13925.0}, {"date": "2022-01-19", "close": 0.22, "volume": 166333.0}, {"date": "2022-01-20", "close": 0.22, "volume": 5134.0}, {"date": "2022-01-21", "close": 0.205, "volume": 26099.0}, {"date": "2022-01-24", "close": 0.2, "volume": 22267.0}, {"date": "2022-01-25", "close": 0.185, "volume": 21351.0}, {"date": "2022-01-27", "close": 0.185, "volume": 2379.0}, {"date": "2022-02-02", "close": 0.22, "volume": 70138.0}, {"date": "2022-02-04", "close": 0.2, "volume": 70000.0}, {"date": "2022-02-07", "close": 0.225, "volume": 25007.0}, {"date": "2022-02-08", "close": 0.225, "volume": 67.0}, {"date": "2022-02-09", "close": 0.195, "volume": 181758.0}, {"date": "2022-02-10", "close": 0.215, "volume": 10001.0}, {"date": "2022-02-11", "close": 0.215, "volume": 3.0}, {"date": "2022-02-14", "close": 0.215, "volume": 14037.0}, {"date": "2022-02-16", "close": 0.195, "volume": 56000.0}, {"date": "2022-02-24", "close": 0.21, "volume": 476.0}, {"date": "2022-03-02", "close": 0.21, "volume": 4524.0}, {"date": "2022-03-03", "close": 0.21, "volume": 5.0}, {"date": "2022-03-08", "close": 0.2, "volume": 4702.0}, {"date": "2022-03-10", "close": 0.17, "volume": 125053.0}, {"date": "2022-03-11", "close": 0.17, "volume": 2969.0}, {"date": "2022-03-14", "close": 0.17, "volume": 41.0}, {"date": "2022-03-15", "close": 0.17, "volume": 1101.0}, {"date": "2022-03-17", "close": 0.17, "volume": 42290.0}, {"date": "2022-03-18", "close": 0.16, "volume": 71466.0}, {"date": "2022-03-24", "close": 0.165, "volume": 7.0}, {"date": "2022-03-28", "close": 0.15, "volume": 45596.0}, {"date": "2022-03-29", "close": 0.155, "volume": 35800.0}, {"date": "2022-03-30", "close": 0.155, "volume": 520.0}, {"date": "2022-03-31", "close": 0.18, "volume": 31133.0}, {"date": "2022-04-04", "close": 0.18, "volume": 3497.0}, {"date": "2022-04-05", "close": 0.15, "volume": 56103.0}, {"date": "2022-04-06", "close": 0.13, "volume": 167635.0}, {"date": "2022-04-07", "close": 0.135, "volume": 2.0}, {"date": "2022-04-11", "close": 0.12, "volume": 194720.0}, {"date": "2022-04-19", "close": 0.12, "volume": 6943.0}, {"date": "2022-04-21", "close": 0.11, "volume": 10599.0}, {"date": "2022-04-22", "close": 0.12, "volume": 20000.0}, {"date": "2022-04-26", "close": 0.13, "volume": 43.0}, {"date": "2022-04-27", "close": 0.12, "volume": 35016.0}, {"date": "2022-05-02", "close": 0.115, "volume": 18000.0}, {"date": "2022-05-04", "close": 0.115, "volume": 44.0}, {"date": "2022-05-05", "close": 0.11, "volume": 7500.0}, {"date": "2022-05-06", "close": 0.105, "volume": 28058.0}, {"date": "2022-05-09", "close": 0.105, "volume": 6141.0}, {"date": "2022-05-10", "close": 0.105, "volume": 15000.0}, {"date": "2022-05-13", "close": 0.105, "volume": 20000.0}, {"date": "2022-05-18", "close": 0.1, "volume": 30000.0}, {"date": "2022-05-27", "close": 0.1, "volume": 111.0}, {"date": "2022-06-14", "close": 0.11, "volume": 5187.0}, {"date": "2022-06-16", "close": 0.1, "volume": 7500.0}, {"date": "2022-06-17", "close": 0.096, "volume": 52500.0}, {"date": "2022-07-13", "close": 0.1, "volume": 21414.0}, {"date": "2022-07-18", "close": 0.085, "volume": 9600.0}, {"date": "2022-07-22", "close": 0.085, "volume": 105006.0}, {"date": "2022-08-17", "close": 0.084, "volume": 25.0}, {"date": "2022-08-18", "close": 0.081, "volume": 415.0}, {"date": "2022-08-31", "close": 0.085, "volume": 235.0}, {"date": "2022-09-05", "close": 0.085, "volume": 586.0}, {"date": "2022-10-17", "close": 0.085, "volume": 118435.0}, {"date": "2022-10-20", "close": 0.087, "volume": 7000.0}, {"date": "2022-10-25", "close": 0.087, "volume": 172.0}, {"date": "2022-11-23", "close": 0.083, "volume": 2297.0}, {"date": "2022-11-24", "close": 0.08, "volume": 96058.0}, {"date": "2022-11-25", "close": 0.082, "volume": 4500.0}, {"date": "2022-11-29", "close": 0.082, "volume": 45500.0}, {"date": "2022-11-30", "close": 0.082, "volume": 10822.0}, {"date": "2022-12-06", "close": 0.08, "volume": 56241.0}, {"date": "2022-12-22", "close": 0.08, "volume": 69937.0}, {"date": "2023-01-12", "close": 0.07, "volume": 250668.0}, {"date": "2023-01-13", "close": 0.066, "volume": 300004.0}, {"date": "2023-01-16", "close": 0.069, "volume": 10001.0}, {"date": "2023-01-19", "close": 0.074, "volume": 81565.0}, {"date": "2023-01-23", "close": 0.075, "volume": 25000.0}, {"date": "2023-01-24", "close": 0.075, "volume": 40000.0}, {"date": "2023-02-01", "close": 0.07, "volume": 100000.0}, {"date": "2023-02-10", "close": 0.075, "volume": 93000.0}, {"date": "2023-02-28", "close": 0.075, "volume": 20000.0}, {"date": "2023-03-03", "close": 0.068, "volume": 30000.0}, {"date": "2023-03-21", "close": 0.058, "volume": 20000.0}, {"date": "2023-04-03", "close": 0.06, "volume": 25000.0}, {"date": "2023-04-06", "close": 0.061, "volume": 201714.0}, {"date": "2023-04-12", "close": 0.06, "volume": 26.0}, {"date": "2023-04-14", "close": 0.06, "volume": 40000.0}, {"date": "2023-04-19", "close": 0.06, "volume": 210000.0}, {"date": "2023-04-20", "close": 0.06, "volume": 135000.0}, {"date": "2023-04-21", "close": 0.055, "volume": 27784.0}, {"date": "2023-05-08", "close": 0.059, "volume": 64000.0}, {"date": "2023-05-09", "close": 0.058, "volume": 23177.0}, {"date": "2023-05-12", "close": 0.06, "volume": 328.0}, {"date": "2023-05-30", "close": 0.06, "volume": 216.0}, {"date": "2023-06-06", "close": 0.053, "volume": 19784.0}, {"date": "2023-06-07", "close": 0.059, "volume": 20000.0}, {"date": "2023-06-13", "close": 0.061, "volume": 684.0}, {"date": "2023-06-19", "close": 0.046, "volume": 100000.0}, {"date": "2023-06-20", "close": 0.043, "volume": 35691.0}, {"date": "2023-06-26", "close": 0.044, "volume": 15000.0}, {"date": "2023-06-28", "close": 0.044, "volume": 533.0}, {"date": "2023-06-29", "close": 0.044, "volume": 35000.0}, {"date": "2023-07-06", "close": 0.044, "volume": 24.0}, {"date": "2023-07-07", "close": 0.042, "volume": 111000.0}, {"date": "2023-07-17", "close": 0.045, "volume": 45061.0}, {"date": "2023-07-19", "close": 0.045, "volume": 5000.0}, {"date": "2023-08-08", "close": 0.044, "volume": 50000.0}, {"date": "2023-08-21", "close": 0.044, "volume": 21723.0}, {"date": "2023-09-04", "close": 0.044, "volume": 20000.0}, {"date": "2023-09-18", "close": 0.044, "volume": 1612.0}, {"date": "2023-09-21", "close": 0.043, "volume": 200000.0}, {"date": "2023-09-29", "close": 0.044, "volume": 18500.0}, {"date": "2023-10-09", "close": 0.043, "volume": 2128.0}, {"date": "2023-11-14", "close": 0.043, "volume": 12750.0}, {"date": "2024-01-02", "close": 0.043, "volume": 3526.0}, {"date": "2024-02-09", "close": 0.045, "volume": 1002.0}, {"date": "2024-04-04", "close": 0.047, "volume": 815.0}, {"date": "2024-04-22", "close": 0.047, "volume": 1750.0}, {"date": "2024-05-01", "close": 0.049, "volume": 2032.0}, {"date": "2024-05-06", "close": 0.047, "volume": 10440.0}, {"date": "2024-05-07", "close": 0.045, "volume": 11000.0}, {"date": "2024-05-09", "close": 0.047, "volume": 10440.0}, {"date": "2024-05-15", "close": 0.04, "volume": 61435.0}, {"date": "2024-05-27", "close": 0.04, "volume": 37613.0}, {"date": "2024-05-28", "close": 0.042, "volume": 64.0}, {"date": "2024-05-29", "close": 0.042, "volume": 2804.0}, {"date": "2024-05-30", "close": 0.04, "volume": 10.0}, {"date": "2024-06-20", "close": 0.037, "volume": 169.0}, {"date": "2024-06-28", "close": 0.032, "volume": 317235.0}, {"date": "2024-07-30", "close": 0.033, "volume": 5.0}, {"date": "2024-08-06", "close": 0.034, "volume": 940.0}, {"date": "2024-08-07", "close": 0.036, "volume": 25656.0}, {"date": "2024-08-08", "close": 0.036, "volume": 4344.0}, {"date": "2024-08-16", "close": 0.037, "volume": 1673.0}, {"date": "2024-08-21", "close": 0.038, "volume": 28.0}, {"date": "2024-08-26", "close": 0.039, "volume": 235.0}, {"date": "2024-09-05", "close": 0.04, "volume": 2670.0}, {"date": "2024-09-06", "close": 0.042, "volume": 983.0}, {"date": "2024-09-09", "close": 0.038, "volume": 13059.0}, {"date": "2024-09-26", "close": 0.036, "volume": 105750.0}, {"date": "2024-09-30", "close": 0.037, "volume": 28.0}, {"date": "2024-10-16", "close": 0.037, "volume": 5000.0}, {"date": "2024-10-17", "close": 0.03, "volume": 479786.0}, {"date": "2024-11-08", "close": 0.03, "volume": 252502.0}, {"date": "2024-11-26", "close": 0.029, "volume": 14190.0}, {"date": "2024-12-27", "close": 0.031, "volume": 16000.0}, {"date": "2025-01-07", "close": 0.032, "volume": 846.0}, {"date": "2025-01-20", "close": 0.034, "volume": 1150.0}, {"date": "2025-01-31", "close": 0.039, "volume": 20000.0}, {"date": "2025-02-03", "close": 0.041, "volume": 21440.0}, {"date": "2025-02-04", "close": 0.042, "volume": 1.0}, {"date": "2025-02-06", "close": 0.041, "volume": 8082.0}, {"date": "2025-02-10", "close": 0.037, "volume": 3547.0}, {"date": "2025-03-03", "close": 0.041, "volume": 32250.0}, {"date": "2025-03-06", "close": 0.041, "volume": 120.0}, {"date": "2025-03-10", "close": 0.041, "volume": 20.0}, {"date": "2025-03-12", "close": 0.041, "volume": 5.0}, {"date": "2025-03-13", "close": 0.041, "volume": 292.0}, {"date": "2025-03-17", "close": 0.041, "volume": 216.0}, {"date": "2025-03-19", "close": 0.041, "volume": 24.0}, {"date": "2025-03-21", "close": 0.041, "volume": 32.0}, {"date": "2025-03-25", "close": 0.04, "volume": 40000.0}, {"date": "2025-03-26", "close": 0.04, "volume": 1.0}, {"date": "2025-04-04", "close": 0.038, "volume": 11024.0}, {"date": "2025-04-22", "close": 0.037, "volume": 896.0}, {"date": "2025-05-26", "close": 0.04, "volume": 54761.0}, {"date": "2025-05-27", "close": 0.04, "volume": 99.0}, {"date": "2025-05-29", "close": 0.037, "volume": 5215.0}, {"date": "2025-06-03", "close": 0.039, "volume": 10000.0}, {"date": "2025-06-05", "close": 0.039, "volume": 22000.0}, {"date": "2025-06-06", "close": 0.04, "volume": 50000.0}, {"date": "2025-06-10", "close": 0.038, "volume": 38221.0}, {"date": "2025-06-11", "close": 0.035, "volume": 71220.0}, {"date": "2025-06-12", "close": 0.038, "volume": 102125.0}, {"date": "2025-06-16", "close": 0.038, "volume": 220109.0}, {"date": "2025-06-17", "close": 0.04, "volume": 56000.0}, {"date": "2025-06-20", "close": 0.035, "volume": 40561.0}, {"date": "2025-06-26", "close": 0.031, "volume": 65000.0}, {"date": "2025-07-03", "close": 0.14, "volume": 1639810.0}, {"date": "2025-07-04", "close": 0.145, "volume": 536184.0}, {"date": "2025-07-07", "close": 0.14, "volume": 98050.0}, {"date": "2025-07-08", "close": 0.18, "volume": 497148.0}, {"date": "2025-07-09", "close": 0.2, "volume": 322754.0}, {"date": "2025-07-10", "close": 0.18, "volume": 126726.0}, {"date": "2025-07-11", "close": 0.21, "volume": 134168.0}, {"date": "2025-07-14", "close": 0.24, "volume": 228621.0}, {"date": "2025-07-15", "close": 0.28, "volume": 400769.0}, {"date": "2025-07-16", "close": 0.28, "volume": 51498.0}, {"date": "2025-07-17", "close": 0.3, "volume": 180482.0}, {"date": "2025-07-18", "close": 0.33, "volume": 110066.0}, {"date": "2025-07-21", "close": 0.345, "volume": 182324.0}, {"date": "2025-07-22", "close": 0.285, "volume": 115914.0}, {"date": "2025-07-23", "close": 0.29, "volume": 77543.0}, {"date": "2025-07-24", "close": 0.27, "volume": 58183.0}, {"date": "2025-07-25", "close": 0.27, "volume": 37085.0}, {"date": "2025-07-28", "close": 0.28, "volume": 74042.0}, {"date": "2025-07-29", "close": 0.27, "volume": 122072.0}, {"date": "2025-07-30", "close": 0.265, "volume": 43735.0}, {"date": "2025-07-31", "close": 0.26, "volume": 53450.0}, {"date": "2025-08-01", "close": 0.275, "volume": 2483.0}, {"date": "2025-08-04", "close": 0.275, "volume": 2521.0}, {"date": "2025-08-05", "close": 0.285, "volume": 58794.0}, {"date": "2025-08-06", "close": 0.245, "volume": 30823.0}, {"date": "2025-08-07", "close": 0.24, "volume": 19867.0}, {"date": "2025-08-08", "close": 0.25, "volume": 46107.0}, {"date": "2025-08-11", "close": 0.24, "volume": 7453.0}, {"date": "2025-08-12", "close": 0.245, "volume": 41.0}, {"date": "2025-08-14", "close": 0.245, "volume": 13172.0}, {"date": "2025-08-15", "close": 0.245, "volume": 8264.0}, {"date": "2025-08-18", "close": 0.25, "volume": 27507.0}, {"date": "2025-08-19", "close": 0.235, "volume": 46287.0}, {"date": "2025-08-20", "close": 0.225, "volume": 22177.0}, {"date": "2025-08-21", "close": 0.205, "volume": 4594.0}, {"date": "2025-08-22", "close": 0.22, "volume": 7196.0}, {"date": "2025-08-25", "close": 0.235, "volume": 30379.0}, {"date": "2025-08-26", "close": 0.21, "volume": 189003.0}, {"date": "2025-08-27", "close": 0.21, "volume": 170073.0}, {"date": "2025-08-28", "close": 0.225, "volume": 4761.0}, {"date": "2025-08-29", "close": 0.21, "volume": 4098.0}, {"date": "2025-09-01", "close": 0.225, "volume": 13091.0}, {"date": "2025-09-02", "close": 0.215, "volume": 5807.0}, {"date": "2025-09-05", "close": 0.225, "volume": 2500.0}, {"date": "2025-09-08", "close": 0.225, "volume": 445.0}, {"date": "2025-09-10", "close": 0.215, "volume": 32145.0}, {"date": "2025-09-11", "close": 0.22, "volume": 62486.0}, {"date": "2025-09-15", "close": 0.215, "volume": 6461.0}, {"date": "2025-09-16", "close": 0.215, "volume": 586.0}, {"date": "2025-09-17", "close": 0.295, "volume": 206295.0}, {"date": "2025-09-18", "close": 0.285, "volume": 203880.0}, {"date": "2025-09-19", "close": 0.25, "volume": 33350.0}, {"date": "2025-09-22", "close": 0.265, "volume": 41221.0}, {"date": "2025-09-23", "close": 0.26, "volume": 132391.0}, {"date": "2025-09-24", "close": 0.25, "volume": 54448.0}, {"date": "2025-09-25", "close": 0.245, "volume": 36990.0}, {"date": "2025-09-26", "close": 0.25, "volume": 55000.0}, {"date": "2025-09-29", "close": 0.25, "volume": 50050.0}, {"date": "2025-09-30", "close": 0.24, "volume": 69063.0}, {"date": "2025-10-01", "close": 0.235, "volume": 485.0}, {"date": "2025-10-02", "close": 0.23, "volume": 134476.0}, {"date": "2025-10-03", "close": 0.23, "volume": 101984.0}, {"date": "2025-10-06", "close": 0.235, "volume": 2068.0}, {"date": "2025-10-07", "close": 0.235, "volume": 131286.0}, {"date": "2025-10-08", "close": 0.26, "volume": 203584.0}, {"date": "2025-10-09", "close": 0.245, "volume": 279412.0}, {"date": "2025-10-10", "close": 0.23, "volume": 57484.0}, {"date": "2025-10-13", "close": 0.23, "volume": 11496.0}, {"date": "2025-10-14", "close": 0.23, "volume": 132806.0}, {"date": "2025-10-15", "close": 0.225, "volume": 16795.0}, {"date": "2025-10-16", "close": 0.24, "volume": 45000.0}, {"date": "2025-10-17", "close": 0.23, "volume": 41000.0}, {"date": "2025-10-20", "close": 0.23, "volume": 20599.0}, {"date": "2025-10-21", "close": 0.245, "volume": 15244.0}, {"date": "2025-10-22", "close": 0.22, "volume": 56581.0}, {"date": "2025-10-23", "close": 0.23, "volume": 50579.0}, {"date": "2025-10-24", "close": 0.255, "volume": 49276.0}, {"date": "2025-10-27", "close": 0.235, "volume": 35599.0}, {"date": "2025-10-28", "close": 0.24, "volume": 105884.0}, {"date": "2025-10-29", "close": 0.235, "volume": 1.0}, {"date": "2025-10-30", "close": 0.235, "volume": 1253.0}, {"date": "2025-10-31", "close": 0.235, "volume": 1253.0}, {"date": "2025-11-03", "close": 0.235, "volume": 5691.0}, {"date": "2025-11-04", "close": 0.25, "volume": 47450.0}, {"date": "2025-11-05", "close": 0.2225, "volume": 179143.0}, {"date": "2025-11-06", "close": 0.225, "volume": 24399.0}, {"date": "2025-11-07", "close": 0.26, "volume": 200965.0}, {"date": "2025-11-10", "close": 0.25, "volume": 179030.0}, {"date": "2025-11-11", "close": 0.245, "volume": 7078.0}, {"date": "2025-11-14", "close": 0.24, "volume": 89220.0}, {"date": "2025-11-17", "close": 0.24, "volume": 27300.0}, {"date": "2025-11-18", "close": 0.24, "volume": 29719.0}, {"date": "2025-11-19", "close": 0.235, "volume": 210146.0}, {"date": "2025-11-20", "close": 0.24, "volume": 20640.0}, {"date": "2025-11-21", "close": 0.26, "volume": 419255.0}, {"date": "2025-11-26", "close": 0.27, "volume": 304723.0}, {"date": "2025-11-27", "close": 0.26, "volume": 110643.0}, {"date": "2025-11-28", "close": 0.265, "volume": 35609.0}, {"date": "2025-12-01", "close": 0.275, "volume": 89685.0}, {"date": "2025-12-02", "close": 0.275, "volume": 123857.0}, {"date": "2025-12-03", "close": 0.275, "volume": 190818.0}, {"date": "2025-12-04", "close": 0.285, "volume": 82384.0}, {"date": "2025-12-05", "close": 0.29, "volume": 175760.0}, {"date": "2025-12-08", "close": 0.29, "volume": 48071.0}, {"date": "2025-12-09", "close": 0.28, "volume": 63656.0}, {"date": "2025-12-10", "close": 0.28, "volume": 59561.0}, {"date": "2025-12-12", "close": 0.3, "volume": 222081.0}, {"date": "2025-12-15", "close": 0.3, "volume": 109966.0}, {"date": "2025-12-16", "close": 0.34, "volume": 64390.0}, {"date": "2025-12-17", "close": 0.3, "volume": 19379.0}, {"date": "2025-12-19", "close": 0.31, "volume": 21972.0}, {"date": "2025-12-22", "close": 0.325, "volume": 21837.0}, {"date": "2025-12-23", "close": 0.3, "volume": 169185.0}, {"date": "2025-12-24", "close": 0.31, "volume": 56355.0}, {"date": "2025-12-29", "close": 0.315, "volume": 1954.0}, {"date": "2025-12-30", "close": 0.295, "volume": 10503.0}, {"date": "2025-12-31", "close": 0.305, "volume": 28618.0}, {"date": "2026-01-02", "close": 0.3, "volume": 96819.0}, {"date": "2026-01-05", "close": 0.305, "volume": 13.0}, {"date": "2026-01-07", "close": 0.32, "volume": 56198.0}, {"date": "2026-01-08", "close": 0.3, "volume": 20232.0}, {"date": "2026-01-09", "close": 0.3, "volume": 450.0}, {"date": "2026-01-12", "close": 0.305, "volume": 35000.0}, {"date": "2026-01-13", "close": 0.3, "volume": 29712.0}, {"date": "2026-01-14", "close": 0.3, "volume": 28426.0}, {"date": "2026-01-15", "close": 0.295, "volume": 41330.0}, {"date": "2026-01-16", "close": 0.305, "volume": 63762.0}, {"date": "2026-01-19", "close": 0.305, "volume": 102868.0}, {"date": "2026-01-20", "close": 0.3, "volume": 14767.0}, {"date": "2026-01-21", "close": 0.33, "volume": 94133.0}, {"date": "2026-01-22", "close": 0.325, "volume": 708.0}, {"date": "2026-01-23", "close": 0.315, "volume": 3859.0}, {"date": "2026-01-27", "close": 0.31, "volume": 10971.0}, {"date": "2026-01-28", "close": 0.31, "volume": 116171.0}, {"date": "2026-01-29", "close": 0.33, "volume": 137264.0}, {"date": "2026-01-30", "close": 0.315, "volume": 225211.0}, {"date": "2026-02-02", "close": 0.28, "volume": 464431.0}, {"date": "2026-02-03", "close": 0.26, "volume": 410381.0}, {"date": "2026-02-04", "close": 0.28, "volume": 216099.0}, {"date": "2026-02-05", "close": 0.28, "volume": 408202.0}, {"date": "2026-02-06", "close": 0.26, "volume": 335523.0}, {"date": "2026-02-10", "close": 0.27, "volume": 612508.0}, {"date": "2026-02-12", "close": 0.285, "volume": 24862.0}, {"date": "2026-02-13", "close": 0.28, "volume": 15500.0}, {"date": "2026-02-16", "close": 0.305, "volume": 201865.0}, {"date": "2026-02-17", "close": 0.325, "volume": 22176.0}, {"date": "2026-02-19", "close": 0.315, "volume": 1858.0}, {"date": "2026-02-20", "close": 0.305, "volume": 63173.0}, {"date": "2026-02-24", "close": 0.31, "volume": 5759.0}, {"date": "2026-02-25", "close": 0.32, "volume": 141727.0}, {"date": "2026-02-26", "close": 0.32, "volume": 32.0}, {"date": "2026-02-27", "close": 0.32, "volume": 58942.0}, {"date": "2026-03-02", "close": 0.315, "volume": 127101.0}, {"date": "2026-03-03", "close": 0.315, "volume": 25000.0}, {"date": "2026-03-04", "close": 0.32, "volume": 20515.0}, {"date": "2026-03-05", "close": 0.405, "volume": 229647.0}, {"date": "2026-03-06", "close": 0.4, "volume": 1350.0}, {"date": "2026-03-09", "close": 0.38, "volume": 143018.0}, {"date": "2026-03-10", "close": 0.385, "volume": 51611.0}, {"date": "2026-03-11", "close": 0.355, "volume": 33974.0}, {"date": "2026-03-12", "close": 0.36, "volume": 6666.0}, {"date": "2026-03-13", "close": 0.365, "volume": 49602.0}, {"date": "2026-03-16", "close": 0.355, "volume": 103049.0}, {"date": "2026-03-17", "close": 0.345, "volume": 34902.0}, {"date": "2026-03-18", "close": 0.355, "volume": 15949.0}, {"date": "2026-03-19", "close": 0.35, "volume": 25.0}, {"date": "2026-03-23", "close": 0.32, "volume": 132700.0}, {"date": "2026-03-24", "close": 0.3, "volume": 180464.0}, {"date": "2026-03-25", "close": 0.305, "volume": 28060.0}, {"date": "2026-03-26", "close": 0.3, "volume": 87190.0}, {"date": "2026-03-27", "close": 0.3, "volume": 5995.0}, {"date": "2026-03-30", "close": 0.3, "volume": 4294.0}, {"date": "2026-03-31", "close": 0.295, "volume": 105776.0}, {"date": "2026-04-01", "close": 0.28, "volume": 63927.0}, {"date": "2026-04-02", "close": 0.28, "volume": 41167.0}, {"date": "2026-04-10", "close": 0.28, "volume": 117616.0}, {"date": "2026-04-16", "close": 0.28, "volume": 4.0}, {"date": "2026-04-17", "close": 0.285, "volume": 42599.0}, {"date": "2026-04-20", "close": 0.28, "volume": 179941.0}, {"date": "2026-04-21", "close": 0.285, "volume": 134936.0}, {"date": "2026-04-22", "close": 0.27, "volume": 91933.0}, {"date": "2026-04-23", "close": 0.28, "volume": 125008.0}, {"date": "2026-04-24", "close": 0.27, "volume": 201073.0}, {"date": "2026-04-27", "close": 0.27, "volume": 89.0}, {"date": "2026-04-28", "close": 0.28, "volume": 123648.0}, {"date": "2026-04-29", "close": 0.28, "volume": 100000.0}, {"date": "2026-05-01", "close": 0.28, "volume": 50037.0}, {"date": "2026-05-04", "close": 0.28, "volume": 139069.0}, {"date": "2026-05-05", "close": 0.28, "volume": 72053.0}, {"date": "2026-05-06", "close": 0.29, "volume": 241482.0}, {"date": "2026-05-07", "close": 0.28, "volume": 7899.0}, {"date": "2026-05-08", "close": 0.27, "volume": 50000.0}, {"date": "2026-05-11", "close": 0.29, "volume": 82048.0}, {"date": "2026-05-13", "close": 0.29, "volume": 105.0}, {"date": "2026-05-14", "close": 0.29, "volume": 11.0}, {"date": "2026-05-15", "close": 0.29, "volume": 1.0}, {"date": "2026-05-18", "close": 0.28, "volume": 113308.0}, {"date": "2026-05-19", "close": 0.28, "volume": 74498.0}, {"date": "2026-05-20", "close": 0.28, "volume": 39975.0}, {"date": "2026-05-21", "close": 0.28, "volume": 8029.0}, {"date": "2026-05-25", "close": 0.285, "volume": 89912.0}, {"date": "2026-05-27", "close": 0.285, "volume": 10288.0}, {"date": "2026-05-28", "close": 0.285, "volume": 12.0}, {"date": "2026-05-29", "close": 0.28, "volume": 127186.0}, {"date": "2026-06-03", "close": 0.28, "volume": 35356.0}, {"date": "2026-06-05", "close": 0.28, "volume": 8.0}, {"date": "2026-06-09", "close": 0.21, "volume": 120520.0}, {"date": "2026-06-10", "close": 0.21, "volume": 2704.0}, {"date": "2026-06-11", "close": 0.24, "volume": 20677.0}, {"date": "2026-06-12", "close": 0.25, "volume": 28575.0}, {"date": "2026-06-17", "close": 0.255, "volume": 6631.0}, {"date": "2026-06-18", "close": 0.26, "volume": 77224.0}, {"date": "2026-06-19", "close": 0.26, "volume": 53069.0}, {"date": "2026-06-22", "close": 0.27, "volume": 57419.0}, {"date": "2026-06-23", "close": 0.25, "volume": 135004.0}, {"date": "2026-06-26", "close": 0.25, "volume": 29.0}, {"date": "2026-06-29", "close": 0.25, "volume": 295.0}, {"date": "2026-07-01", "close": 0.23, "volume": 14083.0}, {"date": "2026-07-03", "close": 0.245, "volume": 46003.0}, {"date": "2026-07-06", "close": 0.25, "volume": 42030.0}, {"date": "2026-07-13", "close": 0.26, "volume": 1692.0}, {"date": "2026-07-14", "close": 0.275, "volume": 9083.0}, {"date": "2026-07-16", "close": 0.27, "volume": 1079.0}, {"date": "2026-07-20", "close": 0.25, "volume": 52376.0}, {"date": "2026-07-21", "close": 0.25, "volume": 10951.0}, {"date": "2026-07-22", "close": 0.27, "volume": 5000.0}, {"date": "2026-07-30", "close": 0.25, "volume": 2013.0}, {"date": "2026-08-04", "close": 0.25, "volume": 22140.0}, {"date": "2026-08-07", "close": 0.23, "volume": 50430.0}, {"date": "2026-08-11", "close": 0.25, "volume": 33991.0}, {"date": "2026-08-13", "close": 0.235, "volume": 1.0}, {"date": "2026-08-18", "close": 0.2, "volume": 75000.0}, {"date": "2026-08-19", "close": 0.21, "volume": 107771.0}, {"date": "2026-08-20", "close": 0.22, "volume": 329916.0}, {"date": "2026-08-24", "close": 0.22, "volume": 68346.0}, {"date": "2026-08-26", "close": 0.22, "volume": 37603.0}, {"date": "2026-08-31", "close": 0.22, "volume": 40000.0}, {"date": "2026-09-01", "close": 0.23, "volume": 75391.0}, {"date": "2026-09-02", "close": 0.23, "volume": 3253.0}, {"date": "2026-09-03", "close": 0.22, "volume": 15783.0}], "refreshing": true}