{"ticker": "AM5", "overview": {"name": "Antares Metals 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": "AM5", "has_prices": true, "as_of": "2026-09-07", "last": 0.0065, "prev_close": 0.0065, "change": 0.0, "change_pct": 0.0, "session_volume": 231000.0, "vwap_5": 0.006047879753356572, "vwap_20": 0.006484910648113258, "vwap_60": 0.006580780049020582, "vwap_250": 0.008689806603349743, "high_52w": 0.011, "low_52w": 0.006, "avg_volume_20": 2061982.2, "sessions": 400, "market_cap": {"value": 4815579.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160684", "src": "ASX", "ticker": "AM5", "cik": "", "company": "Antares Metals Limited", "company_raw": "Antares Metals Limited", "who": "Seneque", "who_key": "Seneque", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Seneque just moved their AM5 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160684", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASX-03160683", "src": "ASX", "ticker": "AM5", "cik": "", "company": "Antares Metals Limited", "company_raw": "Antares Metals Limited", "who": "Maddocks", "who_key": "Maddocks", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Maddocks just moved their AM5 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160683", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASX-03160681", "src": "ASX", "ticker": "AM5", "cik": "", "company": "Antares Metals Limited", "company_raw": "Antares Metals Limited", "who": "Topping", "who_key": "Topping", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Topping changes a holding in AM5", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160681", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "ASXSH-03102636", "src": "ASX", "ticker": "AM5", "cik": "", "company": "Antares Metals Limited", "company_raw": "Name/Scheme Antares Metals Ltd [AM5]", "who": "Cumulus Wealth", "who_key": "Cumulus Wealth", "role": "Substantial holder", "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": "Cumulus Wealth cuts AM5 from 14.91%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102636", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199602}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Terence Topping", "notice_type": "3Y", "direct_shares": 33125000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156622-6A1353073", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Richard Maddocks", "notice_type": "3Y", "direct_shares": 3142612.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156624-6A1353075", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Bruno Seneque", "notice_type": "3Y", "direct_shares": 19019871.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156625-6A1353077", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Cumulus Wealth", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 14.91, "notice_date": "2026-06-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102636-6A1330462", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Topping", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Connelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Topping", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maddocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Seneque", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Connelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maddocks", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Seneque", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Burnett", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Foreman", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Seneque", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maddocks", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Foreman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Connelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Foreman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-11", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Foreman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Connelly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Duncan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Taylor", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-20", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-22", "source_url": "https://www.marketindex.com.au/asx/am5", "needs_ocr": 0}], "directors": [{"name": "Seneque", "first_seen": "2024-10-24", "last_seen": "2026-01-29", "status": "current", "notices": 3}, {"name": "Maddocks", "first_seen": "2024-10-24", "last_seen": "2026-01-29", "status": "current", "notices": 3}, {"name": "Connelly", "first_seen": "2023-04-02", "last_seen": "2026-01-29", "status": "current", "notices": 6}, {"name": "Topping", "first_seen": "2026-01-29", "last_seen": "2026-06-10", "status": "current", "notices": 2}, {"name": "Mr Terence Topping", "first_seen": "2026-10-30", "last_seen": "2026-10-30", "status": "current", "notices": 1}, {"name": "Mr Richard Maddocks", "first_seen": "2026-10-30", "last_seen": "2026-10-30", "status": "current", "notices": 1}, {"name": "Mr Bruno Seneque", "first_seen": "2026-10-30", "last_seen": "2026-10-30", "status": "current", "notices": 1}, {"name": "Paul Bennett", "first_seen": "2021-10-18", "last_seen": "2021-10-18", "status": "past", "notices": 1}, {"name": "Norman Taylor", "first_seen": "2021-10-18", "last_seen": "2021-10-18", "status": "past", "notices": 1}, {"name": "David Royle", "first_seen": "2021-10-18", "last_seen": "2021-10-18", "status": "past", "notices": 1}, {"name": "Craig Moulton", "first_seen": "2021-10-18", "last_seen": "2021-10-18", "status": "past", "notices": 1}, {"name": "Donald James", "first_seen": "2021-10-18", "last_seen": "2021-11-02", "status": "past", "notices": 2}, {"name": "Moulton", "first_seen": "2021-12-16", "last_seen": "2021-12-16", "status": "past", "notices": 1}, {"name": "Nicole Duncan", "first_seen": "2022-02-01", "last_seen": "2022-02-01", "status": "past", "notices": 1}, {"name": "Royle", "first_seen": "2023-04-02", "last_seen": "2023-04-02", "status": "past", "notices": 1}, {"name": "James", "first_seen": "2023-04-02", "last_seen": "2023-04-02", "status": "past", "notices": 1}, {"name": "Taylor", "first_seen": "2023-06-30", "last_seen": "2023-11-23", "status": "past", "notices": 4}, {"name": "Duncan", "first_seen": "2022-12-14", "last_seen": "2023-12-05", "status": "past", "notices": 5}, {"name": "Foreman", "first_seen": "2024-03-28", "last_seen": "2024-11-26", "status": "past", "notices": 4}, {"name": "Burnett", "first_seen": "2023-04-02", "last_seen": "2024-11-26", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Notification of cessation of securities - AM5", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157027-6A1353238"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Seneque", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156625-6A1353077"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Maddocks", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156624-6A1353075"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Topping", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156622-6A1353073"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report - 30 Sept 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155086-6A1352326"}], "performance": {"ticker": "AM5", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-18", "close": 0.188617, "volume": 4042706.0}, {"date": "2021-10-19", "close": 0.188617, "volume": 834521.0}, {"date": "2021-10-20", "close": 0.2074787, "volume": 1249505.0}, {"date": "2021-10-21", "close": 0.202763275, "volume": 709740.0}, {"date": "2021-10-22", "close": 0.193332425, "volume": 768098.0}, {"date": "2021-10-25", "close": 0.19804785, "volume": 234785.0}, {"date": "2021-10-26", "close": 0.17918615, "volume": 905950.0}, {"date": "2021-10-27", "close": 0.1697553, "volume": 692336.0}, {"date": "2021-10-28", "close": 0.155609025, "volume": 200190.0}, {"date": "2021-10-29", "close": 0.174470725, "volume": 160878.0}, {"date": "2021-11-01", "close": 0.1697553, "volume": 632762.0}, {"date": "2021-11-02", "close": 0.165039875, "volume": 131142.0}, {"date": "2021-11-03", "close": 0.165039875, "volume": 575268.0}, {"date": "2021-11-04", "close": 0.1697553, "volume": 121640.0}, {"date": "2021-11-05", "close": 0.165039875, "volume": 116638.0}, {"date": "2021-11-08", "close": 0.16032445, "volume": 198154.0}, {"date": "2021-11-09", "close": 0.165039875, "volume": 47934.0}, {"date": "2021-11-10", "close": 0.16032445, "volume": 14315.0}, {"date": "2021-11-11", "close": 0.16032445, "volume": 194216.0}, {"date": "2021-11-12", "close": 0.16032445, "volume": 106035.0}, {"date": "2021-11-15", "close": 0.174470725, "volume": 219417.0}, {"date": "2021-11-16", "close": 0.1697553, "volume": 215471.0}, {"date": "2021-11-17", "close": 0.1697553, "volume": 147289.0}, {"date": "2021-11-18", "close": 0.165039875, "volume": 94301.0}, {"date": "2021-11-19", "close": 0.165039875, "volume": 312774.0}, {"date": "2021-11-22", "close": 0.165039875, "volume": 292215.0}, {"date": "2021-11-23", "close": 0.16032445, "volume": 219604.0}, {"date": "2021-11-24", "close": 0.16032445, "volume": 193798.0}, {"date": "2021-11-25", "close": 0.155609025, "volume": 109216.0}, {"date": "2021-11-26", "close": 0.155609025, "volume": 63464.0}, {"date": "2021-11-29", "close": 0.1485358875, "volume": 809290.0}, {"date": "2021-11-30", "close": 0.14146275, "volume": 294565.0}, {"date": "2021-12-01", "close": 0.146178175, "volume": 1038173.0}, {"date": "2021-12-02", "close": 0.14146275, "volume": 374699.0}, {"date": "2021-12-03", "close": 0.1508936, "volume": 150752.0}, {"date": "2021-12-06", "close": 0.16032445, "volume": 650955.0}, {"date": "2021-12-07", "close": 0.16032445, "volume": 50856.0}, {"date": "2021-12-09", "close": 0.16032445, "volume": 1302854.0}, {"date": "2021-12-10", "close": 0.165039875, "volume": 82817.0}, {"date": "2021-12-13", "close": 0.165039875, "volume": 612.0}, {"date": "2021-12-14", "close": 0.1508936, "volume": 83142.0}, {"date": "2021-12-15", "close": 0.1508936, "volume": 11768.0}, {"date": "2021-12-17", "close": 0.146178175, "volume": 82538.0}, {"date": "2021-12-20", "close": 0.16032445, "volume": 63558.0}, {"date": "2021-12-21", "close": 0.146178175, "volume": 294094.0}, {"date": "2021-12-22", "close": 0.1508936, "volume": 17592.0}, {"date": "2021-12-23", "close": 0.1508936, "volume": 37377.0}, {"date": "2021-12-24", "close": 0.146178175, "volume": 35287.0}, {"date": "2021-12-29", "close": 0.155609025, "volume": 153464.0}, {"date": "2021-12-30", "close": 0.155609025, "volume": 25641.0}, {"date": "2021-12-31", "close": 0.155609025, "volume": 68067.0}, {"date": "2022-01-04", "close": 0.155609025, "volume": 32699.0}, {"date": "2022-01-05", "close": 0.16032445, "volume": 200819.0}, {"date": "2022-01-06", "close": 0.155609025, "volume": 26696.0}, {"date": "2022-01-07", "close": 0.165039875, "volume": 126360.0}, {"date": "2022-01-10", "close": 0.1697553, "volume": 215018.0}, {"date": "2022-01-11", "close": 0.16032445, "volume": 141655.0}, {"date": "2022-01-12", "close": 0.165039875, "volume": 564584.0}, {"date": "2022-01-13", "close": 0.165039875, "volume": 172167.0}, {"date": "2022-01-14", "close": 0.1697553, "volume": 445169.0}, {"date": "2022-01-17", "close": 0.1697553, "volume": 204193.0}, {"date": "2022-01-18", "close": 0.183901575, "volume": 150825.0}, {"date": "2022-01-19", "close": 0.19804785, "volume": 259116.0}, {"date": "2022-01-20", "close": 0.202763275, "volume": 555914.0}, {"date": "2022-01-21", "close": 0.221624975, "volume": 2343967.0}, {"date": "2022-01-24", "close": 0.240486675, "volume": 1079476.0}, {"date": "2022-01-25", "close": 0.193332425, "volume": 1386150.0}, {"date": "2022-01-27", "close": 0.202763275, "volume": 618852.0}, {"date": "2022-01-28", "close": 0.21690955, "volume": 443465.0}, {"date": "2022-01-31", "close": 0.212194125, "volume": 295855.0}, {"date": "2022-02-01", "close": 0.221624975, "volume": 543598.0}, {"date": "2022-02-02", "close": 0.221624975, "volume": 282301.0}, {"date": "2022-02-03", "close": 0.2074787, "volume": 172877.0}, {"date": "2022-02-04", "close": 0.231055825, "volume": 874451.0}, {"date": "2022-02-07", "close": 0.2263404, "volume": 287945.0}, {"date": "2022-02-08", "close": 0.2452021, "volume": 1758572.0}, {"date": "2022-02-09", "close": 0.2263404, "volume": 1317550.0}, {"date": "2022-02-10", "close": 0.221624975, "volume": 380938.0}, {"date": "2022-02-11", "close": 0.212194125, "volume": 530173.0}, {"date": "2022-02-14", "close": 0.21690955, "volume": 185897.0}, {"date": "2022-02-15", "close": 0.21690955, "volume": 119674.0}, {"date": "2022-02-16", "close": 0.2263404, "volume": 36620.0}, {"date": "2022-02-17", "close": 0.221624975, "volume": 76393.0}, {"date": "2022-02-18", "close": 0.212194125, "volume": 119136.0}, {"date": "2022-02-21", "close": 0.212194125, "volume": 127937.0}, {"date": "2022-02-22", "close": 0.212194125, "volume": 78878.0}, {"date": "2022-02-23", "close": 0.2263404, "volume": 359980.0}, {"date": "2022-02-24", "close": 0.183901575, "volume": 952278.0}, {"date": "2022-02-25", "close": 0.193332425, "volume": 512766.0}, {"date": "2022-02-28", "close": 0.19804785, "volume": 25216.0}, {"date": "2022-03-01", "close": 0.19804785, "volume": 51900.0}, {"date": "2022-03-02", "close": 0.188617, "volume": 316687.0}, {"date": "2022-03-03", "close": 0.183901575, "volume": 258874.0}, {"date": "2022-03-04", "close": 0.183901575, "volume": 135622.0}, {"date": "2022-03-07", "close": 0.183901575, "volume": 222241.0}, {"date": "2022-03-08", "close": 0.202763275, "volume": 844943.0}, {"date": "2022-03-09", "close": 0.212194125, "volume": 624124.0}, {"date": "2022-03-10", "close": 0.2074787, "volume": 251811.0}, {"date": "2022-03-11", "close": 0.21690955, "volume": 17575.0}, {"date": "2022-03-14", "close": 0.212194125, "volume": 116932.0}, {"date": "2022-03-15", "close": 0.212194125, "volume": 128209.0}, {"date": "2022-03-16", "close": 0.2145518375, "volume": 4091.0}, {"date": "2022-03-17", "close": 0.2074787, "volume": 100734.0}, {"date": "2022-03-18", "close": 0.2074787, "volume": 53166.0}, {"date": "2022-03-21", "close": 0.21690955, "volume": 139349.0}, {"date": "2022-03-22", "close": 0.212194125, "volume": 113697.0}, {"date": "2022-03-23", "close": 0.19804785, "volume": 290511.0}, {"date": "2022-03-24", "close": 0.2074787, "volume": 146099.0}, {"date": "2022-03-25", "close": 0.202763275, "volume": 13055.0}, {"date": "2022-03-28", "close": 0.2074787, "volume": 108555.0}, {"date": "2022-03-29", "close": 0.2074787, "volume": 155968.0}, {"date": "2022-03-30", "close": 0.202763275, "volume": 141780.0}, {"date": "2022-03-31", "close": 0.2074787, "volume": 23376.0}, {"date": "2022-04-01", "close": 0.193332425, "volume": 286564.0}, {"date": "2022-04-04", "close": 0.17918615, "volume": 826194.0}, {"date": "2022-04-05", "close": 0.17918615, "volume": 200289.0}, {"date": "2022-04-06", "close": 0.188617, "volume": 600369.0}, {"date": "2022-04-07", "close": 0.193332425, "volume": 227897.0}, {"date": "2022-04-08", "close": 0.19804785, "volume": 3032.0}, {"date": "2022-04-11", "close": 0.188617, "volume": 297007.0}, {"date": "2022-04-12", "close": 0.17918615, "volume": 57979.0}, {"date": "2022-04-13", "close": 0.188617, "volume": 66802.0}, {"date": "2022-04-14", "close": 0.17918615, "volume": 52243.0}, {"date": "2022-04-19", "close": 0.188617, "volume": 19805.0}, {"date": "2022-04-20", "close": 0.188617, "volume": 50658.0}, {"date": "2022-04-21", "close": 0.193332425, "volume": 3798238.0}, {"date": "2022-04-22", "close": 0.19804785, "volume": 733273.0}, {"date": "2022-04-26", "close": 0.183901575, "volume": 11380.0}, {"date": "2022-04-27", "close": 0.17918615, "volume": 167222.0}, {"date": "2022-04-28", "close": 0.193332425, "volume": 504750.0}, {"date": "2022-04-29", "close": 0.19804785, "volume": 60641.0}, {"date": "2022-05-02", "close": 0.188617, "volume": 163085.0}, {"date": "2022-05-03", "close": 0.193332425, "volume": 3102.0}, {"date": "2022-05-04", "close": 0.174470725, "volume": 141441.0}, {"date": "2022-05-05", "close": 0.17918615, "volume": 95240.0}, {"date": "2022-05-06", "close": 0.155609025, "volume": 573773.0}, {"date": "2022-05-09", "close": 0.16032445, "volume": 60441.0}, {"date": "2022-05-10", "close": 0.155609025, "volume": 264374.0}, {"date": "2022-05-11", "close": 0.16032445, "volume": 73906.0}, {"date": "2022-05-12", "close": 0.155609025, "volume": 94508.0}, {"date": "2022-05-13", "close": 0.16032445, "volume": 78412.0}, {"date": "2022-05-16", "close": 0.16032445, "volume": 138577.0}, {"date": "2022-05-17", "close": 0.155609025, "volume": 180309.0}, {"date": "2022-05-18", "close": 0.1697553, "volume": 1219.0}, {"date": "2022-05-19", "close": 0.1508936, "volume": 729457.0}, {"date": "2022-05-20", "close": 0.16032445, "volume": 11169.0}, {"date": "2022-05-23", "close": 0.1508936, "volume": 139479.0}, {"date": "2022-05-24", "close": 0.1438204625, "volume": 194912.0}, {"date": "2022-05-25", "close": 0.146178175, "volume": 113189.0}, {"date": "2022-05-26", "close": 0.146178175, "volume": 35628.0}, {"date": "2022-05-27", "close": 0.14146275, "volume": 28629.0}, {"date": "2022-05-30", "close": 0.1508936, "volume": 129110.0}, {"date": "2022-05-31", "close": 0.1508936, "volume": 128167.0}, {"date": "2022-06-01", "close": 0.14146275, "volume": 42635.0}, {"date": "2022-06-02", "close": 0.136747325, "volume": 7994.0}, {"date": "2022-06-03", "close": 0.136747325, "volume": 42179.0}, {"date": "2022-06-07", "close": 0.14146275, "volume": 86880.0}, {"date": "2022-06-08", "close": 0.1320319, "volume": 71574.0}, {"date": "2022-06-09", "close": 0.1320319, "volume": 109884.0}, {"date": "2022-06-10", "close": 0.1320319, "volume": 140177.0}, {"date": "2022-06-14", "close": 0.12260105, "volume": 235424.0}, {"date": "2022-06-15", "close": 0.12260105, "volume": 200973.0}, {"date": "2022-06-16", "close": 0.12260105, "volume": 75756.0}, {"date": "2022-06-17", "close": 0.108454775, "volume": 242802.0}, {"date": "2022-06-20", "close": 0.1131702, "volume": 8883.0}, {"date": "2022-06-21", "close": 0.108454775, "volume": 124268.0}, {"date": "2022-06-22", "close": 0.108454775, "volume": 267902.0}, {"date": "2022-06-23", "close": 0.10373935, "volume": 360892.0}, {"date": "2022-06-24", "close": 0.108454775, "volume": 159145.0}, {"date": "2022-06-27", "close": 0.1131702, "volume": 544666.0}, {"date": "2022-06-28", "close": 0.117885625, "volume": 172353.0}, {"date": "2022-06-29", "close": 0.117885625, "volume": 102631.0}, {"date": "2022-06-30", "close": 0.12260105, "volume": 86607.0}, {"date": "2022-07-04", "close": 0.1131702, "volume": 20795.0}, {"date": "2022-07-05", "close": 0.108454775, "volume": 45934.0}, {"date": "2022-07-06", "close": 0.10373935, "volume": 107929.0}, {"date": "2022-07-07", "close": 0.10373935, "volume": 11361.0}, {"date": "2022-07-08", "close": 0.1131702, "volume": 106792.0}, {"date": "2022-07-11", "close": 0.127316475, "volume": 7078.0}, {"date": "2022-07-13", "close": 0.108454775, "volume": 16551.0}, {"date": "2022-07-14", "close": 0.108454775, "volume": 4241.0}, {"date": "2022-07-15", "close": 0.108454775, "volume": 88994.0}, {"date": "2022-07-18", "close": 0.1131702, "volume": 97286.0}, {"date": "2022-07-21", "close": 0.108454775, "volume": 65769.0}, {"date": "2022-07-22", "close": 0.10373935, "volume": 180799.0}, {"date": "2022-07-25", "close": 0.136747325, "volume": 226220.0}, {"date": "2022-07-26", "close": 0.1391050375, "volume": 89888.0}, {"date": "2022-07-27", "close": 0.146178175, "volume": 43124.0}, {"date": "2022-07-28", "close": 0.14146275, "volume": 156000.0}, {"date": "2022-07-29", "close": 0.14146275, "volume": 20502.0}, {"date": "2022-08-01", "close": 0.136747325, "volume": 14851.0}, {"date": "2022-08-02", "close": 0.127316475, "volume": 133304.0}, {"date": "2022-08-03", "close": 0.1320319, "volume": 310230.0}, {"date": "2022-08-04", "close": 0.136747325, "volume": 239036.0}, {"date": "2022-08-05", "close": 0.136747325, "volume": 15628.0}, {"date": "2022-08-08", "close": 0.14146275, "volume": 28621.0}, {"date": "2022-08-09", "close": 0.14146275, "volume": 6006.0}, {"date": "2022-08-10", "close": 0.14146275, "volume": 67549.0}, {"date": "2022-08-11", "close": 0.14146275, "volume": 7062.0}, {"date": "2022-08-12", "close": 0.165039875, "volume": 269137.0}, {"date": "2022-08-15", "close": 0.1697553, "volume": 136681.0}, {"date": "2022-08-16", "close": 0.16032445, "volume": 31223.0}, {"date": "2022-08-17", "close": 0.1697553, "volume": 172658.0}, {"date": "2022-08-18", "close": 0.16032445, "volume": 137370.0}, {"date": "2022-08-19", "close": 0.155609025, "volume": 66869.0}, {"date": "2022-08-22", "close": 0.1579667375, "volume": 5903.0}, {"date": "2022-08-23", "close": 0.1579667375, "volume": 127759.0}, {"date": "2022-08-24", "close": 0.16032445, "volume": 17459.0}, {"date": "2022-08-25", "close": 0.1579667375, "volume": 16.0}, {"date": "2022-08-26", "close": 0.14146275, "volume": 288526.0}, {"date": "2022-08-29", "close": 0.146178175, "volume": 66568.0}, {"date": "2022-08-30", "close": 0.14146275, "volume": 187922.0}, {"date": "2022-08-31", "close": 0.1508936, "volume": 161279.0}, {"date": "2022-09-01", "close": 0.1508936, "volume": 126817.0}, {"date": "2022-09-02", "close": 0.1508936, "volume": 17496.0}, {"date": "2022-09-05", "close": 0.14146275, "volume": 59565.0}, {"date": "2022-09-06", "close": 0.1508936, "volume": 28262.0}, {"date": "2022-09-07", "close": 0.146178175, "volume": 142.0}, {"date": "2022-09-08", "close": 0.146178175, "volume": 13.0}, {"date": "2022-09-09", "close": 0.146178175, "volume": 2.0}, {"date": "2022-09-12", "close": 0.146178175, "volume": 25843.0}, {"date": "2022-09-13", "close": 0.1485358875, "volume": 2313.0}, {"date": "2022-09-14", "close": 0.146178175, "volume": 7735.0}, {"date": "2022-09-15", "close": 0.136747325, "volume": 57009.0}, {"date": "2022-09-16", "close": 0.146178175, "volume": 2588.0}, {"date": "2022-09-19", "close": 0.14146275, "volume": 25738.0}, {"date": "2022-09-20", "close": 0.1438204625, "volume": 50.0}, {"date": "2022-09-21", "close": 0.1320319, "volume": 206762.0}, {"date": "2022-09-23", "close": 0.127316475, "volume": 82020.0}, {"date": "2022-09-26", "close": 0.12260105, "volume": 59380.0}, {"date": "2022-09-27", "close": 0.127316475, "volume": 21314.0}, {"date": "2022-09-28", "close": 0.12260105, "volume": 10603.0}, {"date": "2022-09-29", "close": 0.127316475, "volume": 26518.0}, {"date": "2022-09-30", "close": 0.1320319, "volume": 38043.0}, {"date": "2022-10-03", "close": 0.117885625, "volume": 148449.0}, {"date": "2022-10-04", "close": 0.12260105, "volume": 2102.0}, {"date": "2022-10-05", "close": 0.1320319, "volume": 31956.0}, {"date": "2022-10-06", "close": 0.136747325, "volume": 6.0}, {"date": "2022-10-07", "close": 0.1320319, "volume": 90169.0}, {"date": "2022-10-10", "close": 0.1508936, "volume": 370834.0}, {"date": "2022-10-11", "close": 0.1508936, "volume": 226981.0}, {"date": "2022-10-12", "close": 0.14146275, "volume": 46689.0}, {"date": "2022-10-13", "close": 0.155609025, "volume": 6787.0}, {"date": "2022-10-14", "close": 0.1508936, "volume": 99518.0}, {"date": "2022-10-17", "close": 0.1508936, "volume": 1972.0}, {"date": "2022-10-18", "close": 0.1508936, "volume": 119291.0}, {"date": "2022-10-19", "close": 0.1508936, "volume": 7383.0}, {"date": "2022-10-20", "close": 0.1508936, "volume": 40264.0}, {"date": "2022-10-21", "close": 0.1343896125, "volume": 284228.0}, {"date": "2022-10-24", "close": 0.1320319, "volume": 57243.0}, {"date": "2022-10-25", "close": 0.117885625, "volume": 74932.0}, {"date": "2022-10-26", "close": 0.12260105, "volume": 5876.0}, {"date": "2022-10-27", "close": 0.1249587625, "volume": 28010.0}, {"date": "2022-10-28", "close": 0.12260105, "volume": 22291.0}, {"date": "2022-10-31", "close": 0.117885625, "volume": 18276.0}, {"date": "2022-11-01", "close": 0.12260105, "volume": 146621.0}, {"date": "2022-11-02", "close": 0.12260105, "volume": 111992.0}, {"date": "2022-11-03", "close": 0.12260105, "volume": 247936.0}, {"date": "2022-11-07", "close": 0.127316475, "volume": 66048.0}, {"date": "2022-11-08", "close": 0.127316475, "volume": 353.0}, {"date": "2022-11-09", "close": 0.1320319, "volume": 146205.0}, {"date": "2022-11-10", "close": 0.14146275, "volume": 322024.0}, {"date": "2022-11-11", "close": 0.14146275, "volume": 10365.0}, {"date": "2022-11-14", "close": 0.1391050375, "volume": 38624.0}, {"date": "2022-11-15", "close": 0.14146275, "volume": 129217.0}, {"date": "2022-11-16", "close": 0.1320319, "volume": 45677.0}, {"date": "2022-11-18", "close": 0.1343896125, "volume": 14919.0}, {"date": "2022-11-21", "close": 0.14146275, "volume": 357229.0}, {"date": "2022-11-22", "close": 0.136747325, "volume": 6.0}, {"date": "2022-11-23", "close": 0.136747325, "volume": 107460.0}, {"date": "2022-11-24", "close": 0.1320319, "volume": 45235.0}, {"date": "2022-11-25", "close": 0.127316475, "volume": 7804.0}, {"date": "2022-11-28", "close": 0.117885625, "volume": 185313.0}, {"date": "2022-11-29", "close": 0.117885625, "volume": 21212.0}, {"date": "2022-11-30", "close": 0.1131702, "volume": 4427.0}, {"date": "2022-12-01", "close": 0.108454775, "volume": 83524.0}, {"date": "2022-12-02", "close": 0.117885625, "volume": 41111.0}, {"date": "2022-12-05", "close": 0.117885625, "volume": 25728.0}, {"date": "2022-12-06", "close": 0.108454775, "volume": 77249.0}, {"date": "2022-12-07", "close": 0.1131702, "volume": 4169.0}, {"date": "2022-12-09", "close": 0.1131702, "volume": 17835.0}, {"date": "2022-12-12", "close": 0.136747325, "volume": 568231.0}, {"date": "2022-12-13", "close": 0.146178175, "volume": 680994.0}, {"date": "2022-12-14", "close": 0.146178175, "volume": 183208.0}, {"date": "2022-12-15", "close": 0.146178175, "volume": 65091.0}, {"date": "2022-12-16", "close": 0.1508936, "volume": 297449.0}, {"date": "2022-12-19", "close": 0.16032445, "volume": 253792.0}, {"date": "2022-12-20", "close": 0.16032445, "volume": 138059.0}, {"date": "2022-12-21", "close": 0.1508936, "volume": 90887.0}, {"date": "2022-12-22", "close": 0.155609025, "volume": 42414.0}, {"date": "2022-12-23", "close": 0.155609025, "volume": 11676.0}, {"date": "2022-12-28", "close": 0.1508936, "volume": 28496.0}, {"date": "2022-12-29", "close": 0.1508936, "volume": 114673.0}, {"date": "2023-01-03", "close": 0.1508936, "volume": 43886.0}, {"date": "2023-01-04", "close": 0.155609025, "volume": 63621.0}, {"date": "2023-01-05", "close": 0.155609025, "volume": 51787.0}, {"date": "2023-01-06", "close": 0.1508936, "volume": 168716.0}, {"date": "2023-01-09", "close": 0.14146275, "volume": 88102.0}, {"date": "2023-01-10", "close": 0.14146275, "volume": 35892.0}, {"date": "2023-01-12", "close": 0.14146275, "volume": 560.0}, {"date": "2023-01-13", "close": 0.146178175, "volume": 156.0}, {"date": "2023-01-16", "close": 0.146178175, "volume": 23838.0}, {"date": "2023-01-17", "close": 0.146178175, "volume": 26665.0}, {"date": "2023-01-18", "close": 0.1320319, "volume": 186631.0}, {"date": "2023-01-19", "close": 0.136747325, "volume": 88380.0}, {"date": "2023-01-20", "close": 0.136747325, "volume": 1820.0}, {"date": "2023-01-23", "close": 0.136747325, "volume": 5302.0}, {"date": "2023-01-25", "close": 0.1320319, "volume": 42042.0}, {"date": "2023-01-27", "close": 0.136747325, "volume": 212094.0}, {"date": "2023-01-31", "close": 0.136747325, "volume": 3.0}, {"date": "2023-02-01", "close": 0.1320319, "volume": 26133.0}, {"date": "2023-02-02", "close": 0.1131702, "volume": 968954.0}, {"date": "2023-02-03", "close": 0.117885625, "volume": 259701.0}, {"date": "2023-02-06", "close": 0.108454775, "volume": 186651.0}, {"date": "2023-02-07", "close": 0.099023925, "volume": 101069.0}, {"date": "2023-02-08", "close": 0.099023925, "volume": 40710.0}, {"date": "2023-02-09", "close": 0.0943085, "volume": 61510.0}, {"date": "2023-02-10", "close": 0.0943085, "volume": 17644.0}, {"date": "2023-02-13", "close": 0.0943085, "volume": 35378.0}, {"date": "2023-02-14", "close": 0.0943085, "volume": 227485.0}, {"date": "2023-02-15", "close": 0.0943085, "volume": 9056.0}, {"date": "2023-02-16", "close": 0.0943085, "volume": 93310.0}, {"date": "2023-02-17", "close": 0.08864999, "volume": 151802.0}, {"date": "2023-02-20", "close": 0.10373935, "volume": 9545.0}, {"date": "2023-02-21", "close": 0.0919507875, "volume": 36645.0}, {"date": "2023-02-22", "close": 0.0928938725, "volume": 31810.0}, {"date": "2023-02-23", "close": 0.093365415, "volume": 111164.0}, {"date": "2023-02-24", "close": 0.091479245, "volume": 10617.0}, {"date": "2023-02-27", "close": 0.08676382, "volume": 5832.0}, {"date": "2023-02-28", "close": 0.08487765, "volume": 46568.0}, {"date": "2023-03-02", "close": 0.080162225, "volume": 177202.0}, {"date": "2023-03-03", "close": 0.0754468, "volume": 102818.0}, {"date": "2023-03-06", "close": 0.07733297, "volume": 40756.0}, {"date": "2023-03-07", "close": 0.076389885, "volume": 38005.0}, {"date": "2023-03-09", "close": 0.076389885, "volume": 7918.0}, {"date": "2023-03-10", "close": 0.0754468, "volume": 45131.0}, {"date": "2023-03-14", "close": 0.074503715, "volume": 116638.0}, {"date": "2023-03-15", "close": 0.072617545, "volume": 92250.0}, {"date": "2023-03-16", "close": 0.07356063, "volume": 43213.0}, {"date": "2023-03-17", "close": 0.07356063, "volume": 43691.0}, {"date": "2023-03-20", "close": 0.076389885, "volume": 215604.0}, {"date": "2023-03-21", "close": 0.074503715, "volume": 385397.0}, {"date": "2023-03-23", "close": 0.0754468, "volume": 19.0}, {"date": "2023-03-28", "close": 0.08487765, "volume": 66786.0}, {"date": "2023-03-30", "close": 0.08487765, "volume": 167497.0}, {"date": "2023-03-31", "close": 0.083934565, "volume": 6061.0}, {"date": "2023-04-03", "close": 0.08487765, "volume": 220134.0}, {"date": "2023-04-04", "close": 0.08487765, "volume": 80587.0}, {"date": "2023-04-05", "close": 0.08487765, "volume": 1992.0}, {"date": "2023-04-06", "close": 0.0943085, "volume": 48770.0}, {"date": "2023-04-11", "close": 0.093365415, "volume": 241519.0}, {"date": "2023-04-12", "close": 0.089593075, "volume": 111317.0}, {"date": "2023-04-13", "close": 0.089593075, "volume": 111338.0}, {"date": "2023-04-14", "close": 0.08487765, "volume": 11.0}, {"date": "2023-04-17", "close": 0.083934565, "volume": 1022.0}, {"date": "2023-04-19", "close": 0.08487765, "volume": 158058.0}, {"date": "2023-04-24", "close": 0.08864999, "volume": 163729.0}, {"date": "2023-04-26", "close": 0.08676382, "volume": 64187.0}, {"date": "2023-05-03", "close": 0.074503715, "volume": 159625.0}, {"date": "2023-05-04", "close": 0.074503715, "volume": 33337.0}, {"date": "2023-05-05", "close": 0.07167446, "volume": 51347.0}, {"date": "2023-05-08", "close": 0.068845205, "volume": 72550.0}, {"date": "2023-05-09", "close": 0.068845205, "volume": 18532.0}, {"date": "2023-05-11", "close": 0.0695617, "volume": 148.0}, {"date": "2023-05-12", "close": 0.0609856, "volume": 242267.0}, {"date": "2023-05-15", "close": 0.0628914, "volume": 264635.0}, {"date": "2023-05-17", "close": 0.0590798, "volume": 125931.0}, {"date": "2023-05-18", "close": 0.0581269, "volume": 418155.0}, {"date": "2023-05-19", "close": 0.0552682, "volume": 29576.0}, {"date": "2023-05-23", "close": 0.0552682, "volume": 315.0}, {"date": "2023-05-24", "close": 0.0552682, "volume": 34778.0}, {"date": "2023-05-25", "close": 0.0581269, "volume": 351908.0}, {"date": "2023-05-26", "close": 0.0609856, "volume": 234120.0}, {"date": "2023-05-29", "close": 0.0676559, "volume": 31483.0}, {"date": "2023-05-30", "close": 0.0676559, "volume": 2902.0}, {"date": "2023-06-01", "close": 0.0543153, "volume": 10494.0}, {"date": "2023-06-02", "close": 0.0543153, "volume": 2902.0}, {"date": "2023-06-05", "close": 0.057174, "volume": 93958.0}, {"date": "2023-06-06", "close": 0.057174, "volume": 406722.0}, {"date": "2023-06-07", "close": 0.057174, "volume": 348630.0}, {"date": "2023-06-08", "close": 0.0543153, "volume": 160909.0}, {"date": "2023-06-09", "close": 0.0543153, "volume": 10494.0}, {"date": "2023-06-13", "close": 0.0609856, "volume": 726362.0}, {"date": "2023-06-14", "close": 0.0733733, "volume": 1872156.0}, {"date": "2023-06-15", "close": 0.0733733, "volume": 791296.0}, {"date": "2023-06-16", "close": 0.0743262, "volume": 22881.0}, {"date": "2023-06-19", "close": 0.076232, "volume": 98708.0}, {"date": "2023-06-20", "close": 0.0714675, "volume": 72536.0}, {"date": "2023-06-21", "close": 0.0695617, "volume": 9597.0}, {"date": "2023-06-22", "close": 0.0628914, "volume": 65031.0}, {"date": "2023-06-23", "close": 0.0628914, "volume": 108607.0}, {"date": "2023-06-26", "close": 0.057174, "volume": 428795.0}, {"date": "2023-06-27", "close": 0.0562211, "volume": 1030357.0}, {"date": "2023-06-28", "close": 0.057174, "volume": 223156.0}, {"date": "2023-06-29", "close": 0.0590798, "volume": 51329.0}, {"date": "2023-06-30", "close": 0.0562211, "volume": 839913.0}, {"date": "2023-07-03", "close": 0.0524095, "volume": 183515.0}, {"date": "2023-07-04", "close": 0.0524095, "volume": 639102.0}, {"date": "2023-07-05", "close": 0.0543153, "volume": 281760.0}, {"date": "2023-07-06", "close": 0.0524095, "volume": 341919.0}, {"date": "2023-07-07", "close": 0.0514566, "volume": 194064.0}, {"date": "2023-07-11", "close": 0.0533624, "volume": 16325.0}, {"date": "2023-07-12", "close": 0.076232, "volume": 32056217.0}, {"date": "2023-07-13", "close": 0.0609856, "volume": 6124103.0}, {"date": "2023-07-14", "close": 0.0590798, "volume": 3282840.0}, {"date": "2023-07-17", "close": 0.0600327, "volume": 1108452.0}, {"date": "2023-07-18", "close": 0.0562211, "volume": 893609.0}, {"date": "2023-07-19", "close": 0.057174, "volume": 700518.0}, {"date": "2023-07-20", "close": 0.0562211, "volume": 365216.0}, {"date": "2023-07-21", "close": 0.0562211, "volume": 58131.0}, {"date": "2023-07-24", "close": 0.0562211, "volume": 83809.0}, {"date": "2023-07-25", "close": 0.0590798, "volume": 157195.0}, {"date": "2023-07-26", "close": 0.0562211, "volume": 11691.0}, {"date": "2023-07-27", "close": 0.057174, "volume": 250897.0}, {"date": "2023-07-28", "close": 0.057174, "volume": 809563.0}, {"date": "2023-07-31", "close": 0.0562211, "volume": 105344.0}, {"date": "2023-08-01", "close": 0.0562211, "volume": 31373.0}, {"date": "2023-08-02", "close": 0.057174, "volume": 32385.0}, {"date": "2023-08-03", "close": 0.0581269, "volume": 178195.0}, {"date": "2023-08-04", "close": 0.057174, "volume": 58302.0}, {"date": "2023-08-07", "close": 0.0609856, "volume": 137280.0}, {"date": "2023-08-08", "close": 0.057174, "volume": 122891.0}, {"date": "2023-08-09", "close": 0.0619385, "volume": 239038.0}, {"date": "2023-08-10", "close": 0.0695617, "volume": 292395.0}, {"date": "2023-08-11", "close": 0.0600327, "volume": 80565.0}, {"date": "2023-08-14", "close": 0.066703, "volume": 242868.0}, {"date": "2023-08-15", "close": 0.0628914, "volume": 90048.0}, {"date": "2023-08-16", "close": 0.0628914, "volume": 141183.0}, {"date": "2023-08-17", "close": 0.057174, "volume": 1159472.0}, {"date": "2023-08-18", "close": 0.0619385, "volume": 285334.0}, {"date": "2023-08-21", "close": 0.057174, "volume": 41977.0}, {"date": "2023-08-23", "close": 0.0581269, "volume": 2099.0}, {"date": "2023-08-24", "close": 0.0647972, "volume": 10494.0}, {"date": "2023-08-28", "close": 0.0447863, "volume": 4357733.0}, {"date": "2023-08-29", "close": 0.0390689, "volume": 1207168.0}, {"date": "2023-08-30", "close": 0.038116, "volume": 312433.0}, {"date": "2023-08-31", "close": 0.0371631, "volume": 420789.0}, {"date": "2023-09-01", "close": 0.0343044, "volume": 814013.0}, {"date": "2023-09-04", "close": 0.0323986, "volume": 191660.0}, {"date": "2023-09-05", "close": 0.0333515, "volume": 316998.0}, {"date": "2023-09-06", "close": 0.0333515, "volume": 231378.0}, {"date": "2023-09-07", "close": 0.0343044, "volume": 778321.0}, {"date": "2023-09-08", "close": 0.0333515, "volume": 67878.0}, {"date": "2023-09-11", "close": 0.0295399, "volume": 129080.0}, {"date": "2023-09-12", "close": 0.057174, "volume": 71309155.0}, {"date": "2023-09-13", "close": 0.0428805, "volume": 18223783.0}, {"date": "2023-09-14", "close": 0.0438334, "volume": 6337037.0}, {"date": "2023-09-15", "close": 0.0466921, "volume": 7217362.0}, {"date": "2023-09-18", "close": 0.0447863, "volume": 3415220.0}, {"date": "2023-09-19", "close": 0.0552682, "volume": 12368316.0}, {"date": "2023-09-20", "close": 0.047645, "volume": 4874243.0}, {"date": "2023-09-21", "close": 0.047645, "volume": 1317090.0}, {"date": "2023-09-22", "close": 0.0466921, "volume": 291164.0}, {"date": "2023-09-25", "close": 0.0457392, "volume": 201606.0}, {"date": "2023-09-26", "close": 0.0619385, "volume": 53861852.0}, {"date": "2023-09-27", "close": 0.0552682, "volume": 7242811.0}, {"date": "2023-09-28", "close": 0.0524095, "volume": 4156063.0}, {"date": "2023-09-29", "close": 0.0543153, "volume": 8507852.0}, {"date": "2023-10-02", "close": 0.0562211, "volume": 3413512.0}, {"date": "2023-10-03", "close": 0.0600327, "volume": 3660021.0}, {"date": "2023-10-04", "close": 0.057174, "volume": 3535817.0}, {"date": "2023-10-05", "close": 0.0552682, "volume": 3056791.0}, {"date": "2023-10-06", "close": 0.0514566, "volume": 6775177.0}, {"date": "2023-10-09", "close": 0.0514566, "volume": 2309566.0}, {"date": "2023-10-10", "close": 0.0495508, "volume": 776599.0}, {"date": "2023-10-11", "close": 0.0533624, "volume": 1233766.0}, {"date": "2023-10-16", "close": 0.0514566, "volume": 22292492.0}, {"date": "2023-10-17", "close": 0.0505037, "volume": 2178138.0}, {"date": "2023-10-18", "close": 0.0495508, "volume": 554011.0}, {"date": "2023-10-19", "close": 0.0495508, "volume": 878387.0}, {"date": "2023-10-20", "close": 0.0485979, "volume": 731167.0}, {"date": "2023-10-23", "close": 0.0466921, "volume": 753442.0}, {"date": "2023-10-24", "close": 0.047645, "volume": 486395.0}, {"date": "2023-10-25", "close": 0.0524095, "volume": 967594.0}, {"date": "2023-10-26", "close": 0.0505037, "volume": 23915940.0}, {"date": "2023-10-27", "close": 0.0505037, "volume": 4011121.0}, {"date": "2023-10-30", "close": 0.0533624, "volume": 3557833.0}, {"date": "2023-10-31", "close": 0.0514566, "volume": 890386.0}, {"date": "2023-11-01", "close": 0.0609856, "volume": 4924912.0}, {"date": "2023-11-02", "close": 0.0590798, "volume": 11906851.0}, {"date": "2023-11-03", "close": 0.0590798, "volume": 2736533.0}, {"date": "2023-11-06", "close": 0.0647972, "volume": 7041959.0}, {"date": "2023-11-07", "close": 0.0809965, "volume": 62786691.0}, {"date": "2023-11-08", "close": 0.114348, "volume": 34764374.0}, {"date": "2023-11-09", "close": 0.0933842, "volume": 18475153.0}, {"date": "2023-11-10", "close": 0.0876668, "volume": 12552021.0}, {"date": "2023-11-13", "close": 0.0829023, "volume": 18773632.0}, {"date": "2023-11-14", "close": 0.0895726, "volume": 25047925.0}, {"date": "2023-11-15", "close": 0.1000545, "volume": 26598262.0}, {"date": "2023-11-16", "close": 0.104819, "volume": 12079106.0}, {"date": "2023-11-17", "close": 0.09529, "volume": 3592604.0}, {"date": "2023-11-20", "close": 0.1286415, "volume": 24908862.0}, {"date": "2023-11-21", "close": 0.114348, "volume": 15836964.0}, {"date": "2023-11-22", "close": 0.1286415, "volume": 11189077.0}, {"date": "2023-11-23", "close": 0.1286415, "volume": 19469181.0}, {"date": "2023-11-24", "close": 0.133406, "volume": 10196872.0}, {"date": "2023-11-27", "close": 0.1286415, "volume": 7521074.0}, {"date": "2023-11-28", "close": 0.133406, "volume": 5552262.0}, {"date": "2023-11-29", "close": 0.1191125, "volume": 8863593.0}, {"date": "2023-11-30", "close": 0.104819, "volume": 8699023.0}, {"date": "2023-12-01", "close": 0.1000545, "volume": 1994476.0}, {"date": "2023-12-04", "close": 0.085761, "volume": 11307898.0}, {"date": "2023-12-05", "close": 0.0800436, "volume": 5097986.0}, {"date": "2023-12-06", "close": 0.085761, "volume": 7972513.0}, {"date": "2023-12-07", "close": 0.0781378, "volume": 11218525.0}, {"date": "2023-12-08", "close": 0.0752791, "volume": 6700420.0}, {"date": "2023-12-11", "close": 0.0752791, "volume": 4647757.0}, {"date": "2023-12-12", "close": 0.0819494, "volume": 27097048.0}, {"date": "2023-12-13", "close": 0.0714675, "volume": 15174171.0}, {"date": "2023-12-14", "close": 0.0714675, "volume": 7074244.0}, {"date": "2023-12-15", "close": 0.0724204, "volume": 4362928.0}, {"date": "2023-12-18", "close": 0.076232, "volume": 4358857.0}, {"date": "2023-12-19", "close": 0.076232, "volume": 1574800.0}, {"date": "2023-12-20", "close": 0.0771849, "volume": 1146789.0}, {"date": "2023-12-21", "close": 0.0733733, "volume": 1375125.0}, {"date": "2023-12-22", "close": 0.0714675, "volume": 2054241.0}, {"date": "2023-12-27", "close": 0.0705146, "volume": 1307519.0}, {"date": "2023-12-28", "close": 0.0714675, "volume": 822955.0}, {"date": "2023-12-29", "close": 0.0695617, "volume": 1281154.0}, {"date": "2024-01-02", "close": 0.0676559, "volume": 1309221.0}, {"date": "2024-01-03", "close": 0.0657501, "volume": 1510654.0}, {"date": "2024-01-04", "close": 0.0638443, "volume": 1534827.0}, {"date": "2024-01-05", "close": 0.0695617, "volume": 2873749.0}, {"date": "2024-01-08", "close": 0.0657501, "volume": 566941.0}, {"date": "2024-01-09", "close": 0.0657501, "volume": 1073612.0}, {"date": "2024-01-10", "close": 0.0628914, "volume": 2259566.0}, {"date": "2024-01-11", "close": 0.0600327, "volume": 593349.0}, {"date": "2024-01-12", "close": 0.0657501, "volume": 1925749.0}, {"date": "2024-01-15", "close": 0.0562211, "volume": 9302200.0}, {"date": "2024-01-16", "close": 0.0514566, "volume": 2934685.0}, {"date": "2024-01-17", "close": 0.0466921, "volume": 5508623.0}, {"date": "2024-01-18", "close": 0.0447863, "volume": 1765652.0}, {"date": "2024-01-19", "close": 0.0428805, "volume": 1266792.0}, {"date": "2024-01-22", "close": 0.0419276, "volume": 2557638.0}, {"date": "2024-01-23", "close": 0.0390689, "volume": 3113953.0}, {"date": "2024-01-24", "close": 0.0409747, "volume": 13756462.0}, {"date": "2024-01-25", "close": 0.0428805, "volume": 2794040.0}, {"date": "2024-01-29", "close": 0.0457392, "volume": 1781813.0}, {"date": "2024-01-30", "close": 0.0485979, "volume": 1860243.0}, {"date": "2024-01-31", "close": 0.0447863, "volume": 1825880.0}, {"date": "2024-02-01", "close": 0.0428805, "volume": 768863.0}, {"date": "2024-02-02", "close": 0.0400218, "volume": 493420.0}, {"date": "2024-02-05", "close": 0.038116, "volume": 2877896.0}, {"date": "2024-02-06", "close": 0.038116, "volume": 2740153.0}, {"date": "2024-02-07", "close": 0.0390689, "volume": 1705227.0}, {"date": "2024-02-08", "close": 0.0371631, "volume": 238608.0}, {"date": "2024-02-09", "close": 0.0371631, "volume": 117693.0}, {"date": "2024-02-12", "close": 0.0362102, "volume": 378486.0}, {"date": "2024-02-13", "close": 0.038116, "volume": 1672221.0}, {"date": "2024-02-14", "close": 0.0343044, "volume": 2184948.0}, {"date": "2024-02-15", "close": 0.0352573, "volume": 667218.0}, {"date": "2024-02-16", "close": 0.0362102, "volume": 1330346.0}, {"date": "2024-02-19", "close": 0.0343044, "volume": 5540220.0}, {"date": "2024-02-20", "close": 0.0323986, "volume": 2866438.0}, {"date": "2024-02-21", "close": 0.0333515, "volume": 257609.0}, {"date": "2024-02-22", "close": 0.0333515, "volume": 253402.0}, {"date": "2024-02-23", "close": 0.0333515, "volume": 314888.0}, {"date": "2024-02-26", "close": 0.0323986, "volume": 108825.0}, {"date": "2024-02-27", "close": 0.0314457, "volume": 37566.0}, {"date": "2024-02-28", "close": 0.0314457, "volume": 1665199.0}, {"date": "2024-02-29", "close": 0.0333515, "volume": 463711.0}, {"date": "2024-03-01", "close": 0.0314457, "volume": 1349315.0}, {"date": "2024-03-04", "close": 0.0343044, "volume": 967556.0}, {"date": "2024-03-05", "close": 0.0323986, "volume": 964302.0}, {"date": "2024-03-06", "close": 0.0333515, "volume": 74926.0}, {"date": "2024-03-07", "close": 0.0304928, "volume": 1538706.0}, {"date": "2024-03-08", "close": 0.028587, "volume": 339804.0}, {"date": "2024-03-11", "close": 0.0276341, "volume": 917841.0}, {"date": "2024-03-12", "close": 0.0247754, "volume": 1919097.0}, {"date": "2024-03-13", "close": 0.0304928, "volume": 5450480.0}, {"date": "2024-03-14", "close": 0.0295399, "volume": 3014917.0}, {"date": "2024-03-15", "close": 0.0314457, "volume": 963637.0}, {"date": "2024-03-18", "close": 0.0304928, "volume": 721894.0}, {"date": "2024-03-19", "close": 0.0276341, "volume": 1829057.0}, {"date": "2024-03-20", "close": 0.0276341, "volume": 894844.0}, {"date": "2024-03-21", "close": 0.0276341, "volume": 868827.0}, {"date": "2024-03-22", "close": 0.028587, "volume": 402018.0}, {"date": "2024-03-25", "close": 0.0276341, "volume": 1038299.0}, {"date": "2024-03-26", "close": 0.028587, "volume": 1372382.0}, {"date": "2024-03-27", "close": 0.0295399, "volume": 797411.0}, {"date": "2024-03-28", "close": 0.0304928, "volume": 1550125.0}, {"date": "2024-04-02", "close": 0.0295399, "volume": 664306.0}, {"date": "2024-04-03", "close": 0.0266812, "volume": 398839.0}, {"date": "2024-04-04", "close": 0.0276341, "volume": 650504.0}, {"date": "2024-04-05", "close": 0.0276341, "volume": 496078.0}, {"date": "2024-04-08", "close": 0.028587, "volume": 510662.0}, {"date": "2024-04-09", "close": 0.0266812, "volume": 668246.0}, {"date": "2024-04-10", "close": 0.0266812, "volume": 54801.0}, {"date": "2024-04-11", "close": 0.0276341, "volume": 356879.0}, {"date": "2024-04-12", "close": 0.0276341, "volume": 364152.0}, {"date": "2024-04-15", "close": 0.0266812, "volume": 115437.0}, {"date": "2024-04-16", "close": 0.0257283, "volume": 1295286.0}, {"date": "2024-04-17", "close": 0.0247754, "volume": 216183.0}, {"date": "2024-04-18", "close": 0.0247754, "volume": 635036.0}, {"date": "2024-04-19", "close": 0.0247754, "volume": 724104.0}, {"date": "2024-04-22", "close": 0.0238225, "volume": 813818.0}, {"date": "2024-04-23", "close": 0.0257283, "volume": 622759.0}, {"date": "2024-04-24", "close": 0.0238225, "volume": 759403.0}, {"date": "2024-04-26", "close": 0.0257283, "volume": 155043.0}, {"date": "2024-04-29", "close": 0.0228696, "volume": 249386.0}, {"date": "2024-04-30", "close": 0.0257283, "volume": 4565.0}, {"date": "2024-05-01", "close": 0.0247754, "volume": 40798.0}, {"date": "2024-05-02", "close": 0.0238225, "volume": 619344.0}, {"date": "2024-05-03", "close": 0.0238225, "volume": 28210.0}, {"date": "2024-05-06", "close": 0.0219167, "volume": 2235738.0}, {"date": "2024-05-07", "close": 0.0257283, "volume": 916448.0}, {"date": "2024-05-08", "close": 0.0247754, "volume": 445558.0}, {"date": "2024-05-09", "close": 0.0238225, "volume": 751390.0}, {"date": "2024-05-10", "close": 0.0238225, "volume": 384069.0}, {"date": "2024-05-13", "close": 0.0257283, "volume": 2032541.0}, {"date": "2024-05-14", "close": 0.0266812, "volume": 1943728.0}, {"date": "2024-05-15", "close": 0.0257283, "volume": 387525.0}, {"date": "2024-05-16", "close": 0.0247754, "volume": 927036.0}, {"date": "2024-05-17", "close": 0.0257283, "volume": 642112.0}, {"date": "2024-05-20", "close": 0.0295399, "volume": 1935052.0}, {"date": "2024-05-21", "close": 0.0333515, "volume": 5694819.0}, {"date": "2024-05-22", "close": 0.0352573, "volume": 4081632.0}, {"date": "2024-05-23", "close": 0.0333515, "volume": 1952409.0}, {"date": "2024-05-24", "close": 0.0295399, "volume": 2199391.0}, {"date": "2024-05-27", "close": 0.0257283, "volume": 933246.0}, {"date": "2024-05-28", "close": 0.0247754, "volume": 374078.0}, {"date": "2024-05-29", "close": 0.0238225, "volume": 4873572.0}, {"date": "2024-05-30", "close": 0.0228696, "volume": 455725.0}, {"date": "2024-05-31", "close": 0.0238225, "volume": 1220975.0}, {"date": "2024-06-03", "close": 0.0219167, "volume": 26150.0}, {"date": "2024-06-04", "close": 0.0219167, "volume": 2940931.0}, {"date": "2024-06-05", "close": 0.0209638, "volume": 41976.0}, {"date": "2024-06-06", "close": 0.0219167, "volume": 918858.0}, {"date": "2024-06-11", "close": 0.0200109, "volume": 81106.0}, {"date": "2024-06-12", "close": 0.0181051, "volume": 2421429.0}, {"date": "2024-06-13", "close": 0.0171522, "volume": 2107765.0}, {"date": "2024-06-14", "close": 0.0181051, "volume": 633579.0}, {"date": "2024-06-17", "close": 0.0161993, "volume": 1421620.0}, {"date": "2024-06-18", "close": 0.0161993, "volume": 468159.0}, {"date": "2024-06-19", "close": 0.0219167, "volume": 2814944.0}, {"date": "2024-06-20", "close": 0.019058, "volume": 1593086.0}, {"date": "2024-06-21", "close": 0.0209638, "volume": 140406.0}, {"date": "2024-06-24", "close": 0.0200109, "volume": 1433801.0}, {"date": "2024-06-25", "close": 0.0200109, "volume": 1467925.0}, {"date": "2024-06-26", "close": 0.019058, "volume": 156365.0}, {"date": "2024-06-27", "close": 0.0181051, "volume": 794592.0}, {"date": "2024-06-28", "close": 0.0181051, "volume": 1343775.0}, {"date": "2024-07-01", "close": 0.019058, "volume": 245039.0}, {"date": "2024-07-02", "close": 0.0181051, "volume": 859373.0}, {"date": "2024-07-03", "close": 0.019058, "volume": 280829.0}, {"date": "2024-07-04", "close": 0.019058, "volume": 315166.0}, {"date": "2024-07-05", "close": 0.019058, "volume": 817112.0}, {"date": "2024-07-08", "close": 0.019058, "volume": 173935.0}, {"date": "2024-07-09", "close": 0.019058, "volume": 5484.0}, {"date": "2024-07-10", "close": 0.0209638, "volume": 474302.0}, {"date": "2024-07-11", "close": 0.0181051, "volume": 500675.0}, {"date": "2024-07-12", "close": 0.0200109, "volume": 27255.0}, {"date": "2024-07-15", "close": 0.0228696, "volume": 1373067.0}, {"date": "2024-07-16", "close": 0.0247754, "volume": 2483227.0}, {"date": "2024-07-17", "close": 0.0247754, "volume": 324273.0}, {"date": "2024-07-18", "close": 0.0238225, "volume": 52471.0}, {"date": "2024-07-19", "close": 0.0209638, "volume": 489988.0}, {"date": "2024-07-22", "close": 0.019058, "volume": 1231185.0}, {"date": "2024-07-23", "close": 0.0181051, "volume": 2465865.0}, {"date": "2024-07-24", "close": 0.019058, "volume": 1109031.0}, {"date": "2024-07-25", "close": 0.0161993, "volume": 1351197.0}, {"date": "2024-07-26", "close": 0.0161993, "volume": 1139900.0}, {"date": "2024-07-29", "close": 0.0181051, "volume": 203607.0}, {"date": "2024-07-30", "close": 0.0171522, "volume": 575894.0}, {"date": "2024-07-31", "close": 0.0181051, "volume": 322626.0}, {"date": "2024-08-01", "close": 0.0161993, "volume": 918409.0}, {"date": "2024-08-02", "close": 0.0161993, "volume": 181901.0}, {"date": "2024-08-05", "close": 0.0152464, "volume": 654620.0}, {"date": "2024-08-06", "close": 0.0152464, "volume": 37644.0}, {"date": "2024-08-07", "close": 0.0171522, "volume": 1163051.0}, {"date": "2024-08-08", "close": 0.0171522, "volume": 522973.0}, {"date": "2024-08-09", "close": 0.019058, "volume": 86578.0}, {"date": "2024-08-12", "close": 0.019058, "volume": 52605.0}, {"date": "2024-08-13", "close": 0.0171522, "volume": 377432.0}, {"date": "2024-08-14", "close": 0.0161993, "volume": 755348.0}, {"date": "2024-08-15", "close": 0.0161993, "volume": 41899.0}, {"date": "2024-08-16", "close": 0.0161993, "volume": 306958.0}, {"date": "2024-08-19", "close": 0.0171522, "volume": 302098.0}, {"date": "2024-08-20", "close": 0.0181051, "volume": 360177.0}, {"date": "2024-08-21", "close": 0.0171522, "volume": 117567.0}, {"date": "2024-08-22", "close": 0.019058, "volume": 248954.0}, {"date": "2024-08-28", "close": 0.0200109, "volume": 20818721.0}, {"date": "2024-08-29", "close": 0.0171522, "volume": 2783276.0}, {"date": "2024-08-30", "close": 0.019058, "volume": 1331669.0}, {"date": "2024-09-02", "close": 0.0200109, "volume": 531553.0}, {"date": "2024-09-03", "close": 0.0171522, "volume": 2479637.0}, {"date": "2024-09-04", "close": 0.0161993, "volume": 1166169.0}, {"date": "2024-09-05", "close": 0.017, "volume": 954288.0}, {"date": "2024-09-06", "close": 0.015, "volume": 606273.0}, {"date": "2024-09-09", "close": 0.016, "volume": 451515.0}, {"date": "2024-09-10", "close": 0.018, "volume": 1562705.0}, {"date": "2024-09-11", "close": 0.016, "volume": 177625.0}, {"date": "2024-09-12", "close": 0.015, "volume": 150000.0}, {"date": "2024-09-16", "close": 0.015, "volume": 902392.0}, {"date": "2024-09-17", "close": 0.015, "volume": 1089640.0}, {"date": "2024-09-18", "close": 0.016, "volume": 172007.0}, {"date": "2024-09-19", "close": 0.016, "volume": 591351.0}, {"date": "2024-09-20", "close": 0.016, "volume": 1160114.0}, {"date": "2024-09-23", "close": 0.016, "volume": 2508.0}, {"date": "2024-09-24", "close": 0.016, "volume": 746590.0}, {"date": "2024-09-25", "close": 0.015, "volume": 1116491.0}, {"date": "2024-09-26", "close": 0.015, "volume": 216941.0}, {"date": "2024-09-27", "close": 0.015, "volume": 1132881.0}, {"date": "2024-10-01", "close": 0.017, "volume": 13325295.0}, {"date": "2024-10-02", "close": 0.016, "volume": 1449911.0}, {"date": "2024-10-03", "close": 0.016, "volume": 3459034.0}, {"date": "2024-10-04", "close": 0.016, "volume": 2494638.0}, {"date": "2024-10-07", "close": 0.017, "volume": 1243619.0}, {"date": "2024-10-08", "close": 0.018, "volume": 748394.0}, {"date": "2024-10-09", "close": 0.017, "volume": 916198.0}, {"date": "2024-10-10", "close": 0.018, "volume": 105623.0}, {"date": "2024-10-11", "close": 0.015, "volume": 6093102.0}, {"date": "2024-10-14", "close": 0.016, "volume": 722615.0}, {"date": "2024-10-15", "close": 0.014, "volume": 10946286.0}, {"date": "2024-10-16", "close": 0.014, "volume": 359105.0}, {"date": "2024-10-17", "close": 0.014, "volume": 15909.0}, {"date": "2024-10-18", "close": 0.014, "volume": 490631.0}, {"date": "2024-10-21", "close": 0.015, "volume": 576933.0}, {"date": "2024-10-22", "close": 0.014, "volume": 2438174.0}, {"date": "2024-10-23", "close": 0.014, "volume": 1946401.0}, {"date": "2024-10-24", "close": 0.014, "volume": 92089.0}, {"date": "2024-10-25", "close": 0.014, "volume": 1407906.0}, {"date": "2024-10-28", "close": 0.014, "volume": 544734.0}, {"date": "2024-10-29", "close": 0.014, "volume": 416574.0}, {"date": "2024-10-30", "close": 0.0145, "volume": 1025044.0}, {"date": "2024-10-31", "close": 0.013, "volume": 871962.0}, {"date": "2024-11-01", "close": 0.012, "volume": 2484688.0}, {"date": "2024-11-04", "close": 0.013, "volume": 4616610.0}, {"date": "2024-11-05", "close": 0.014, "volume": 5847378.0}, {"date": "2024-11-06", "close": 0.015, "volume": 673984.0}, {"date": "2024-11-07", "close": 0.014, "volume": 452439.0}, {"date": "2024-11-08", "close": 0.014, "volume": 6047351.0}, {"date": "2024-11-11", "close": 0.013, "volume": 583022.0}, {"date": "2024-11-12", "close": 0.014, "volume": 4821631.0}, {"date": "2024-11-13", "close": 0.014, "volume": 75729.0}, {"date": "2024-11-14", "close": 0.014, "volume": 2825476.0}, {"date": "2024-11-15", "close": 0.014, "volume": 250600.0}, {"date": "2024-11-18", "close": 0.014, "volume": 117006.0}, {"date": "2024-11-19", "close": 0.013, "volume": 2901925.0}, {"date": "2024-11-20", "close": 0.013, "volume": 728007.0}, {"date": "2024-11-21", "close": 0.013, "volume": 146034.0}, {"date": "2024-11-25", "close": 0.013, "volume": 1127016.0}, {"date": "2024-11-26", "close": 0.013, "volume": 70000.0}, {"date": "2024-11-27", "close": 0.012, "volume": 3545150.0}, {"date": "2024-11-28", "close": 0.01, "volume": 5872648.0}, {"date": "2024-11-29", "close": 0.01, "volume": 565634.0}, {"date": "2024-12-02", "close": 0.01, "volume": 194188.0}, {"date": "2024-12-03", "close": 0.01, "volume": 543644.0}, {"date": "2024-12-04", "close": 0.011, "volume": 12732895.0}, {"date": "2024-12-05", "close": 0.01, "volume": 2307387.0}, {"date": "2024-12-06", "close": 0.011, "volume": 2090000.0}, {"date": "2024-12-09", "close": 0.011, "volume": 90000.0}, {"date": "2024-12-10", "close": 0.011, "volume": 312700.0}, {"date": "2024-12-11", "close": 0.011, "volume": 502402.0}, {"date": "2024-12-12", "close": 0.011, "volume": 5350636.0}, {"date": "2024-12-13", "close": 0.011, "volume": 504102.0}, {"date": "2024-12-16", "close": 0.012, "volume": 135357.0}, {"date": "2024-12-17", "close": 0.011, "volume": 850789.0}, {"date": "2024-12-18", "close": 0.011, "volume": 208824.0}, {"date": "2024-12-19", "close": 0.01, "volume": 850837.0}, {"date": "2024-12-23", "close": 0.011, "volume": 779594.0}, {"date": "2024-12-24", "close": 0.012, "volume": 123508.0}, {"date": "2024-12-27", "close": 0.012, "volume": 3281309.0}, {"date": "2024-12-30", "close": 0.013, "volume": 1.0}, {"date": "2024-12-31", "close": 0.014, "volume": 1174739.0}, {"date": "2025-01-02", "close": 0.014, "volume": 1213464.0}, {"date": "2025-01-03", "close": 0.014, "volume": 810890.0}, {"date": "2025-01-06", "close": 0.014, "volume": 889715.0}, {"date": "2025-01-07", "close": 0.016, "volume": 1266561.0}, {"date": "2025-01-08", "close": 0.016, "volume": 3996454.0}, {"date": "2025-01-09", "close": 0.015, "volume": 845465.0}, {"date": "2025-01-10", "close": 0.015, "volume": 2213646.0}, {"date": "2025-01-13", "close": 0.014, "volume": 535492.0}, {"date": "2025-01-14", "close": 0.014, "volume": 5148573.0}, {"date": "2025-01-15", "close": 0.014, "volume": 1022522.0}, {"date": "2025-01-16", "close": 0.014, "volume": 2326754.0}, {"date": "2025-01-17", "close": 0.014, "volume": 2049281.0}, {"date": "2025-01-20", "close": 0.013, "volume": 485186.0}, {"date": "2025-01-21", "close": 0.013, "volume": 464432.0}, {"date": "2025-01-22", "close": 0.012, "volume": 2757940.0}, {"date": "2025-01-23", "close": 0.012, "volume": 763138.0}, {"date": "2025-01-24", "close": 0.0125, "volume": 200023.0}, {"date": "2025-01-28", "close": 0.013, "volume": 2211022.0}, {"date": "2025-01-29", "close": 0.014, "volume": 2274880.0}, {"date": "2025-01-30", "close": 0.014, "volume": 2331348.0}, {"date": "2025-01-31", "close": 0.014, "volume": 1060767.0}, {"date": "2025-02-03", "close": 0.014, "volume": 1358874.0}, {"date": "2025-02-04", "close": 0.014, "volume": 1261422.0}, {"date": "2025-02-05", "close": 0.014, "volume": 1266114.0}, {"date": "2025-02-06", "close": 0.014, "volume": 3273872.0}, {"date": "2025-02-07", "close": 0.014, "volume": 1899467.0}, {"date": "2025-02-10", "close": 0.014, "volume": 1705978.0}, {"date": "2025-02-11", "close": 0.013, "volume": 1952802.0}, {"date": "2025-02-12", "close": 0.013, "volume": 3325378.0}, {"date": "2025-02-13", "close": 0.012, "volume": 3200163.0}, {"date": "2025-02-14", "close": 0.012, "volume": 1300049.0}, {"date": "2025-02-17", "close": 0.011, "volume": 10428626.0}, {"date": "2025-02-18", "close": 0.011, "volume": 4023802.0}, {"date": "2025-02-19", "close": 0.01, "volume": 5739414.0}, {"date": "2025-02-20", "close": 0.01, "volume": 520148.0}, {"date": "2025-02-21", "close": 0.01, "volume": 1490284.0}, {"date": "2025-02-24", "close": 0.0095, "volume": 83662.0}, {"date": "2025-02-25", "close": 0.009, "volume": 150000.0}, {"date": "2025-02-26", "close": 0.009, "volume": 3895238.0}, {"date": "2025-02-27", "close": 0.008, "volume": 9565107.0}, {"date": "2025-02-28", "close": 0.008, "volume": 1067922.0}, {"date": "2025-03-03", "close": 0.008, "volume": 1284713.0}, {"date": "2025-03-04", "close": 0.008, "volume": 929769.0}, {"date": "2025-03-05", "close": 0.008, "volume": 203933.0}, {"date": "2025-03-06", "close": 0.008, "volume": 3182327.0}, {"date": "2025-03-07", "close": 0.008, "volume": 126957.0}, {"date": "2025-03-10", "close": 0.009, "volume": 1162742.0}, {"date": "2025-03-11", "close": 0.008, "volume": 364000.0}, {"date": "2025-03-12", "close": 0.008, "volume": 1014362.0}, {"date": "2025-03-13", "close": 0.008, "volume": 430000.0}, {"date": "2025-03-17", "close": 0.009, "volume": 330664.0}, {"date": "2025-03-18", "close": 0.009, "volume": 1869321.0}, {"date": "2025-03-19", "close": 0.01, "volume": 112258.0}, {"date": "2025-03-20", "close": 0.01, "volume": 799000.0}, {"date": "2025-03-21", "close": 0.009, "volume": 1320347.0}, {"date": "2025-03-24", "close": 0.008, "volume": 499556.0}, {"date": "2025-03-25", "close": 0.008, "volume": 1249015.0}, {"date": "2025-03-26", "close": 0.008, "volume": 1111111.0}, {"date": "2025-03-27", "close": 0.008, "volume": 348163.0}, {"date": "2025-03-28", "close": 0.008, "volume": 200000.0}, {"date": "2025-03-31", "close": 0.009, "volume": 3880181.0}, {"date": "2025-04-01", "close": 0.009, "volume": 746896.0}, {"date": "2025-04-02", "close": 0.009, "volume": 1234215.0}, {"date": "2025-04-03", "close": 0.009, "volume": 1594800.0}, {"date": "2025-04-04", "close": 0.008, "volume": 4494272.0}, {"date": "2025-04-07", "close": 0.007, "volume": 4800063.0}, {"date": "2025-04-08", "close": 0.007, "volume": 1437570.0}, {"date": "2025-04-09", "close": 0.008, "volume": 1829.0}, {"date": "2025-04-10", "close": 0.008, "volume": 2040738.0}, {"date": "2025-04-16", "close": 0.009, "volume": 3276267.0}, {"date": "2025-04-17", "close": 0.009, "volume": 300000.0}, {"date": "2025-04-22", "close": 0.009, "volume": 878777.0}, {"date": "2025-04-23", "close": 0.008, "volume": 889024.0}, {"date": "2025-04-24", "close": 0.008, "volume": 500000.0}, {"date": "2025-04-28", "close": 0.008, "volume": 568231.0}, {"date": "2025-04-29", "close": 0.008, "volume": 225509.0}, {"date": "2025-04-30", "close": 0.009, "volume": 601636.0}, {"date": "2025-05-01", "close": 0.009, "volume": 1511000.0}, {"date": "2025-05-05", "close": 0.008, "volume": 572876.0}, {"date": "2025-05-06", "close": 0.008, "volume": 456.0}, {"date": "2025-05-08", "close": 0.008, "volume": 500000.0}, {"date": "2025-05-09", "close": 0.009, "volume": 1731434.0}, {"date": "2025-05-12", "close": 0.009, "volume": 800.0}, {"date": "2025-05-13", "close": 0.008, "volume": 702724.0}, {"date": "2025-05-14", "close": 0.008, "volume": 298761.0}, {"date": "2025-05-15", "close": 0.009, "volume": 3526433.0}, {"date": "2025-05-16", "close": 0.011, "volume": 13401993.0}, {"date": "2025-05-19", "close": 0.013, "volume": 14522758.0}, {"date": "2025-05-20", "close": 0.012, "volume": 3776133.0}, {"date": "2025-05-21", "close": 0.008, "volume": 25421808.0}, {"date": "2025-05-22", "close": 0.008, "volume": 557538.0}, {"date": "2025-05-23", "close": 0.007, "volume": 5210280.0}, {"date": "2025-05-26", "close": 0.007, "volume": 675922.0}, {"date": "2025-05-27", "close": 0.007, "volume": 4681226.0}, {"date": "2025-05-29", "close": 0.007, "volume": 2041415.0}, {"date": "2025-06-02", "close": 0.007, "volume": 3068717.0}, {"date": "2025-06-03", "close": 0.007, "volume": 946375.0}, {"date": "2025-06-04", "close": 0.007, "volume": 1389744.0}, {"date": "2025-06-05", "close": 0.008, "volume": 221598.0}, {"date": "2025-06-06", "close": 0.007, "volume": 87967.0}, {"date": "2025-06-10", "close": 0.007, "volume": 1427104.0}, {"date": "2025-06-11", "close": 0.007, "volume": 38897.0}, {"date": "2025-06-12", "close": 0.007, "volume": 5272211.0}, {"date": "2025-06-13", "close": 0.006, "volume": 1135000.0}, {"date": "2025-06-16", "close": 0.005, "volume": 11833887.0}, {"date": "2025-06-17", "close": 0.005, "volume": 5927111.0}, {"date": "2025-06-18", "close": 0.006, "volume": 99998.0}, {"date": "2025-06-19", "close": 0.0065, "volume": 2872388.0}, {"date": "2025-06-20", "close": 0.007, "volume": 4252519.0}, {"date": "2025-06-23", "close": 0.007, "volume": 1294367.0}, {"date": "2025-06-24", "close": 0.009, "volume": 13633211.0}, {"date": "2025-06-25", "close": 0.009, "volume": 3018052.0}, {"date": "2025-06-26", "close": 0.009, "volume": 106008.0}, {"date": "2025-06-27", "close": 0.009, "volume": 445306.0}, {"date": "2025-07-01", "close": 0.008, "volume": 1160500.0}, {"date": "2025-07-02", "close": 0.007, "volume": 219007.0}, {"date": "2025-07-03", "close": 0.008, "volume": 20000.0}, {"date": "2025-07-04", "close": 0.008, "volume": 24534.0}, {"date": "2025-07-07", "close": 0.007, "volume": 2163706.0}, {"date": "2025-07-08", "close": 0.008, "volume": 766105.0}, {"date": "2025-07-09", "close": 0.008, "volume": 5777.0}, {"date": "2025-07-11", "close": 0.008, "volume": 1498143.0}, {"date": "2025-07-14", "close": 0.008, "volume": 863883.0}, {"date": "2025-07-15", "close": 0.008, "volume": 545465.0}, {"date": "2025-07-16", "close": 0.009, "volume": 715948.0}, {"date": "2025-07-17", "close": 0.008, "volume": 255540.0}, {"date": "2025-07-21", "close": 0.008, "volume": 3141208.0}, {"date": "2025-07-22", "close": 0.008, "volume": 31841.0}, {"date": "2025-07-23", "close": 0.007, "volume": 452583.0}, {"date": "2025-07-24", "close": 0.007, "volume": 482954.0}, {"date": "2025-07-25", "close": 0.006, "volume": 31109.0}, {"date": "2025-07-29", "close": 0.006, "volume": 36326.0}, {"date": "2025-07-30", "close": 0.006, "volume": 853.0}, {"date": "2025-08-04", "close": 0.007, "volume": 4360244.0}, {"date": "2025-08-05", "close": 0.006, "volume": 209500.0}, {"date": "2025-08-06", "close": 0.006, "volume": 728553.0}, {"date": "2025-08-07", "close": 0.006, "volume": 1008038.0}, {"date": "2025-08-08", "close": 0.006, "volume": 1756328.0}, {"date": "2025-08-11", "close": 0.006, "volume": 447394.0}, {"date": "2025-08-12", "close": 0.008, "volume": 3492140.0}, {"date": "2025-08-13", "close": 0.007, "volume": 390942.0}, {"date": "2025-08-15", "close": 0.006, "volume": 226191.0}, {"date": "2025-08-18", "close": 0.007, "volume": 1147055.0}, {"date": "2025-08-19", "close": 0.007, "volume": 25000.0}, {"date": "2025-08-20", "close": 0.007, "volume": 109792.0}, {"date": "2025-08-21", "close": 0.007, "volume": 246000.0}, {"date": "2025-08-22", "close": 0.007, "volume": 4875652.0}, {"date": "2025-08-25", "close": 0.007, "volume": 172000.0}, {"date": "2025-08-26", "close": 0.007, "volume": 1486122.0}, {"date": "2025-08-27", "close": 0.007, "volume": 5000.0}, {"date": "2025-08-28", "close": 0.008, "volume": 60379.0}, {"date": "2025-08-29", "close": 0.008, "volume": 31250.0}, {"date": "2025-09-01", "close": 0.008, "volume": 46114.0}, {"date": "2025-09-02", "close": 0.008, "volume": 3361759.0}, {"date": "2025-09-03", "close": 0.008, "volume": 47000.0}, {"date": "2025-09-04", "close": 0.009, "volume": 377743.0}, {"date": "2025-09-05", "close": 0.008, "volume": 895214.0}, {"date": "2025-09-08", "close": 0.009, "volume": 166666.0}, {"date": "2025-09-09", "close": 0.008, "volume": 948724.0}, {"date": "2025-09-12", "close": 0.007, "volume": 1671943.0}, {"date": "2025-09-15", "close": 0.008, "volume": 1761939.0}, {"date": "2025-09-16", "close": 0.007, "volume": 354581.0}, {"date": "2025-09-17", "close": 0.007, "volume": 4831640.0}, {"date": "2025-09-18", "close": 0.007, "volume": 867746.0}, {"date": "2025-09-19", "close": 0.0075, "volume": 283000.0}, {"date": "2025-09-23", "close": 0.008, "volume": 820749.0}, {"date": "2025-09-24", "close": 0.008, "volume": 2635053.0}, {"date": "2025-09-25", "close": 0.008, "volume": 2666080.0}, {"date": "2025-09-26", "close": 0.008, "volume": 44338.0}, {"date": "2025-09-29", "close": 0.008, "volume": 118781.0}, {"date": "2025-09-30", "close": 0.008, "volume": 5973928.0}, {"date": "2025-10-01", "close": 0.008, "volume": 636476.0}, {"date": "2025-10-02", "close": 0.008, "volume": 290000.0}, {"date": "2025-10-03", "close": 0.0085, "volume": 170087.0}, {"date": "2025-10-06", "close": 0.008, "volume": 80000.0}, {"date": "2025-10-07", "close": 0.008, "volume": 80000.0}, {"date": "2025-10-08", "close": 0.009, "volume": 2755870.0}, {"date": "2025-10-09", "close": 0.011, "volume": 8177321.0}, {"date": "2025-10-10", "close": 0.011, "volume": 1234188.0}, {"date": "2025-10-13", "close": 0.011, "volume": 3455238.0}, {"date": "2025-10-14", "close": 0.011, "volume": 1704931.0}, {"date": "2025-10-15", "close": 0.014, "volume": 11457650.0}, {"date": "2025-10-16", "close": 0.012, "volume": 3491026.0}, {"date": "2025-10-17", "close": 0.012, "volume": 1534019.0}, {"date": "2025-10-20", "close": 0.011, "volume": 1194772.0}, {"date": "2025-10-21", "close": 0.012, "volume": 1108071.0}, {"date": "2025-10-22", "close": 0.01, "volume": 1602437.0}, {"date": "2025-10-23", "close": 0.011, "volume": 512058.0}, {"date": "2025-10-24", "close": 0.012, "volume": 983727.0}, {"date": "2025-10-27", "close": 0.011, "volume": 448688.0}, {"date": "2025-10-28", "close": 0.01, "volume": 2506844.0}, {"date": "2025-10-29", "close": 0.01, "volume": 2875057.0}, {"date": "2025-10-30", "close": 0.011, "volume": 1000000.0}, {"date": "2025-10-31", "close": 0.01, "volume": 437805.0}, {"date": "2025-11-03", "close": 0.009, "volume": 1438797.0}, {"date": "2025-11-04", "close": 0.009, "volume": 200.0}, {"date": "2025-11-05", "close": 0.01, "volume": 305532.0}, {"date": "2025-11-06", "close": 0.009, "volume": 380389.0}, {"date": "2025-11-07", "close": 0.01, "volume": 550000.0}, {"date": "2025-11-10", "close": 0.01, "volume": 208416.0}, {"date": "2025-11-11", "close": 0.01, "volume": 100000.0}, {"date": "2025-11-12", "close": 0.009, "volume": 305111.0}, {"date": "2025-11-13", "close": 0.01, "volume": 407098.0}, {"date": "2025-11-14", "close": 0.009, "volume": 450000.0}, {"date": "2025-11-18", "close": 0.009, "volume": 49867.0}, {"date": "2025-11-19", "close": 0.01, "volume": 315951.0}, {"date": "2025-11-20", "close": 0.009, "volume": 58206.0}, {"date": "2025-11-21", "close": 0.009, "volume": 3169.0}, {"date": "2025-11-24", "close": 0.009, "volume": 715164.0}, {"date": "2025-11-28", "close": 0.009, "volume": 154001.0}, {"date": "2025-12-01", "close": 0.009, "volume": 444491.0}, {"date": "2025-12-08", "close": 0.009, "volume": 3198827.0}, {"date": "2025-12-09", "close": 0.009, "volume": 130000.0}, {"date": "2025-12-10", "close": 0.008, "volume": 3511941.0}, {"date": "2025-12-11", "close": 0.008, "volume": 3196235.0}, {"date": "2025-12-12", "close": 0.007, "volume": 1970945.0}, {"date": "2025-12-15", "close": 0.0075, "volume": 94132.0}, {"date": "2025-12-17", "close": 0.008, "volume": 325351.0}, {"date": "2025-12-18", "close": 0.008, "volume": 617263.0}, {"date": "2025-12-19", "close": 0.007, "volume": 124292.0}, {"date": "2025-12-22", "close": 0.007, "volume": 124750.0}, {"date": "2025-12-24", "close": 0.0075, "volume": 1013219.0}, {"date": "2025-12-29", "close": 0.008, "volume": 127500.0}, {"date": "2025-12-30", "close": 0.008, "volume": 820000.0}, {"date": "2025-12-31", "close": 0.008, "volume": 15000.0}, {"date": "2026-01-02", "close": 0.008, "volume": 1113131.0}, {"date": "2026-01-05", "close": 0.008, "volume": 1085624.0}, {"date": "2026-01-06", "close": 0.009, "volume": 4468110.0}, {"date": "2026-01-07", "close": 0.011, "volume": 6946694.0}, {"date": "2026-01-08", "close": 0.01, "volume": 2834609.0}, {"date": "2026-01-09", "close": 0.01, "volume": 334661.0}, {"date": "2026-01-12", "close": 0.009, "volume": 135330.0}, {"date": "2026-01-13", "close": 0.01, "volume": 1557028.0}, {"date": "2026-01-14", "close": 0.01, "volume": 240000.0}, {"date": "2026-01-15", "close": 0.009, "volume": 1537584.0}, {"date": "2026-01-16", "close": 0.01, "volume": 704163.0}, {"date": "2026-01-19", "close": 0.008, "volume": 3439767.0}, {"date": "2026-01-20", "close": 0.0085, "volume": 1012500.0}, {"date": "2026-01-21", "close": 0.008, "volume": 8212569.0}, {"date": "2026-01-22", "close": 0.011, "volume": 10234366.0}, {"date": "2026-01-23", "close": 0.011, "volume": 4973810.0}, {"date": "2026-01-27", "close": 0.01, "volume": 1124021.0}, {"date": "2026-01-28", "close": 0.011, "volume": 10630089.0}, {"date": "2026-01-29", "close": 0.011, "volume": 6041182.0}, {"date": "2026-01-30", "close": 0.01, "volume": 12896440.0}, {"date": "2026-02-02", "close": 0.009, "volume": 1690238.0}, {"date": "2026-02-03", "close": 0.009, "volume": 2123430.0}, {"date": "2026-02-04", "close": 0.011, "volume": 3764461.0}, {"date": "2026-02-05", "close": 0.01, "volume": 791790.0}, {"date": "2026-02-06", "close": 0.01, "volume": 2445063.0}, {"date": "2026-02-09", "close": 0.01, "volume": 1746821.0}, {"date": "2026-02-10", "close": 0.01, "volume": 350000.0}, {"date": "2026-02-11", "close": 0.01, "volume": 1356396.0}, {"date": "2026-02-12", "close": 0.011, "volume": 8952281.0}, {"date": "2026-02-13", "close": 0.01, "volume": 3120524.0}, {"date": "2026-02-16", "close": 0.009, "volume": 6883106.0}, {"date": "2026-02-17", "close": 0.009, "volume": 3415534.0}, {"date": "2026-02-18", "close": 0.009, "volume": 4365297.0}, {"date": "2026-02-19", "close": 0.009, "volume": 1500134.0}, {"date": "2026-02-20", "close": 0.01, "volume": 369630.0}, {"date": "2026-02-23", "close": 0.009, "volume": 1053658.0}, {"date": "2026-02-24", "close": 0.009, "volume": 152222.0}, {"date": "2026-02-25", "close": 0.009, "volume": 694498.0}, {"date": "2026-02-26", "close": 0.009, "volume": 1601756.0}, {"date": "2026-02-27", "close": 0.009, "volume": 1575874.0}, {"date": "2026-03-02", "close": 0.009, "volume": 493542.0}, {"date": "2026-03-03", "close": 0.009, "volume": 119007.0}, {"date": "2026-03-04", "close": 0.009, "volume": 1050000.0}, {"date": "2026-03-05", "close": 0.008, "volume": 2800000.0}, {"date": "2026-03-06", "close": 0.009, "volume": 230222.0}, {"date": "2026-03-09", "close": 0.008, "volume": 1160857.0}, {"date": "2026-03-10", "close": 0.008, "volume": 500000.0}, {"date": "2026-03-11", "close": 0.0085, "volume": 1246887.0}, {"date": "2026-03-12", "close": 0.008, "volume": 3745524.0}, {"date": "2026-03-13", "close": 0.009, "volume": 876583.0}, {"date": "2026-03-16", "close": 0.009, "volume": 3553104.0}, {"date": "2026-03-17", "close": 0.008, "volume": 999270.0}, {"date": "2026-03-18", "close": 0.008, "volume": 614.0}, {"date": "2026-03-19", "close": 0.007, "volume": 1168021.0}, {"date": "2026-03-25", "close": 0.008, "volume": 2553716.0}, {"date": "2026-03-26", "close": 0.008, "volume": 328006.0}, {"date": "2026-03-27", "close": 0.007, "volume": 1094585.0}, {"date": "2026-03-30", "close": 0.007, "volume": 1538.0}, {"date": "2026-03-31", "close": 0.007, "volume": 5000.0}, {"date": "2026-04-01", "close": 0.007, "volume": 181818.0}, {"date": "2026-04-02", "close": 0.007, "volume": 950000.0}, {"date": "2026-04-07", "close": 0.007, "volume": 78973.0}, {"date": "2026-04-08", "close": 0.007, "volume": 774065.0}, {"date": "2026-04-09", "close": 0.007, "volume": 1733514.0}, {"date": "2026-04-13", "close": 0.007, "volume": 500000.0}, {"date": "2026-04-15", "close": 0.007, "volume": 150524.0}, {"date": "2026-04-16", "close": 0.007, "volume": 50000.0}, {"date": "2026-04-17", "close": 0.007, "volume": 184722.0}, {"date": "2026-04-24", "close": 0.007, "volume": 17859.0}, {"date": "2026-04-27", "close": 0.0075, "volume": 503930.0}, {"date": "2026-04-29", "close": 0.008, "volume": 77525.0}, {"date": "2026-04-30", "close": 0.007, "volume": 1279542.0}, {"date": "2026-05-01", "close": 0.007, "volume": 2289167.0}, {"date": "2026-05-04", "close": 0.007, "volume": 2318110.0}, {"date": "2026-05-06", "close": 0.008, "volume": 412271.0}, {"date": "2026-05-07", "close": 0.008, "volume": 2500.0}, {"date": "2026-05-08", "close": 0.008, "volume": 1358125.0}, {"date": "2026-05-11", "close": 0.007, "volume": 1146932.0}, {"date": "2026-05-12", "close": 0.007, "volume": 325000.0}, {"date": "2026-05-13", "close": 0.007, "volume": 1094625.0}, {"date": "2026-05-14", "close": 0.007, "volume": 70000.0}, {"date": "2026-05-15", "close": 0.007, "volume": 430000.0}, {"date": "2026-05-18", "close": 0.007, "volume": 216608.0}, {"date": "2026-05-19", "close": 0.008, "volume": 50085.0}, {"date": "2026-05-20", "close": 0.007, "volume": 75000.0}, {"date": "2026-05-21", "close": 0.007, "volume": 3423147.0}, {"date": "2026-05-22", "close": 0.007, "volume": 213080.0}, {"date": "2026-05-25", "close": 0.007, "volume": 203852.0}, {"date": "2026-05-26", "close": 0.007, "volume": 250.0}, {"date": "2026-05-27", "close": 0.007, "volume": 1938790.0}, {"date": "2026-05-29", "close": 0.008, "volume": 250000.0}, {"date": "2026-06-01", "close": 0.007, "volume": 4150000.0}, {"date": "2026-06-02", "close": 0.006, "volume": 280526.0}, {"date": "2026-06-03", "close": 0.007, "volume": 320000.0}, {"date": "2026-06-04", "close": 0.007, "volume": 200000.0}, {"date": "2026-06-09", "close": 0.007, "volume": 648675.0}, {"date": "2026-06-10", "close": 0.007, "volume": 254559.0}, {"date": "2026-06-11", "close": 0.007, "volume": 679076.0}, {"date": "2026-06-12", "close": 0.007, "volume": 1050460.0}, {"date": "2026-06-15", "close": 0.007, "volume": 79283.0}, {"date": "2026-06-17", "close": 0.007, "volume": 1238125.0}, {"date": "2026-06-19", "close": 0.007, "volume": 1420655.0}, {"date": "2026-06-22", "close": 0.007, "volume": 933723.0}, {"date": "2026-06-23", "close": 0.006, "volume": 891615.0}, {"date": "2026-06-24", "close": 0.007, "volume": 912089.0}, {"date": "2026-06-25", "close": 0.007, "volume": 3783117.0}, {"date": "2026-06-26", "close": 0.007, "volume": 697965.0}, {"date": "2026-06-29", "close": 0.006, "volume": 1363721.0}, {"date": "2026-06-30", "close": 0.0065, "volume": 116413.0}, {"date": "2026-07-02", "close": 0.006, "volume": 500000.0}, {"date": "2026-07-03", "close": 0.007, "volume": 110000.0}, {"date": "2026-07-06", "close": 0.006, "volume": 796925.0}, {"date": "2026-07-07", "close": 0.006, "volume": 344000.0}, {"date": "2026-07-08", "close": 0.006, "volume": 3199513.0}, {"date": "2026-07-13", "close": 0.006, "volume": 324714.0}, {"date": "2026-07-16", "close": 0.006, "volume": 3094999.0}, {"date": "2026-07-17", "close": 0.006, "volume": 768812.0}, {"date": "2026-07-20", "close": 0.006, "volume": 320000.0}, {"date": "2026-07-21", "close": 0.006, "volume": 137300.0}, {"date": "2026-07-22", "close": 0.007, "volume": 206868.0}, {"date": "2026-07-23", "close": 0.007, "volume": 5946.0}, {"date": "2026-07-30", "close": 0.006, "volume": 1907942.0}, {"date": "2026-08-03", "close": 0.006, "volume": 220000.0}, {"date": "2026-08-04", "close": 0.007, "volume": 5330641.0}, {"date": "2026-08-05", "close": 0.007, "volume": 3260086.0}, {"date": "2026-08-06", "close": 0.007, "volume": 573000.0}, {"date": "2026-08-07", "close": 0.007, "volume": 3371111.0}, {"date": "2026-08-10", "close": 0.007, "volume": 750.0}, {"date": "2026-08-11", "close": 0.008, "volume": 6295469.0}, {"date": "2026-08-12", "close": 0.008, "volume": 1458600.0}, {"date": "2026-08-13", "close": 0.008, "volume": 47866.0}, {"date": "2026-08-14", "close": 0.006, "volume": 12944671.0}, {"date": "2026-08-17", "close": 0.006, "volume": 4412188.0}, {"date": "2026-08-18", "close": 0.0065, "volume": 534165.0}, {"date": "2026-08-19", "close": 0.006, "volume": 1160.0}, {"date": "2026-08-20", "close": 0.0065, "volume": 35000.0}, {"date": "2026-08-21", "close": 0.006, "volume": 839000.0}, {"date": "2026-08-24", "close": 0.006, "volume": 4622387.0}, {"date": "2026-08-25", "close": 0.006, "volume": 166000.0}, {"date": "2026-08-27", "close": 0.006, "volume": 556594.0}, {"date": "2026-08-28", "close": 0.0065, "volume": 1000000.0}, {"date": "2026-08-31", "close": 0.006, "volume": 1083500.0}, {"date": "2026-09-02", "close": 0.006, "volume": 1455821.0}, {"date": "2026-09-03", "close": 0.006, "volume": 1940904.0}, {"date": "2026-09-04", "close": 0.0065, "volume": 243458.0}, {"date": "2026-09-07", "close": 0.0065, "volume": 231000.0}], "refreshing": true}