{"ticker": "AR1", "overview": {"name": "Austral Resources Australia 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": "AR1", "has_prices": true, "as_of": "2026-08-07", "last": 0.072, "prev_close": 0.068, "change": 0.00399999999999999, "change_pct": 0.05882352941176455, "session_volume": 20795975.0, "vwap_5": 0.06618757781265444, "vwap_20": 0.06489385501605945, "vwap_60": 0.0746427690030005, "vwap_250": 0.08842693686991514, "high_52w": 0.14, "low_52w": 0.043, "avg_volume_20": 6120150.25, "sessions": 400, "market_cap": {"value": 196459387.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156776", "src": "ASX", "ticker": "AR1", "cik": "", "company": "Austral Resources Australia Ltd", "company_raw": "Austral Resources Australia Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AR1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156776", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "ASX-03135684", "src": "ASX", "ticker": "AR1", "cik": "", "company": "Austral Resources Australia Ltd", "company_raw": "Austral Resources Australia LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on AR1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135684", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "ASX-03120883", "src": "ASX", "ticker": "AR1", "cik": "", "company": "Austral Resources Australia Ltd", "company_raw": "Austral Resources Australia Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their AR1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120883", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Austral Resources Australia Ltd (AR1 or Austral", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152717-2A1705962", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Meadows", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Westbrook", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Quinlivan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Jauncey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Newling", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Innes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-16", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hansel", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-14", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Thomas", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-04", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Jauncey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-04", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Innes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-04", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/ar1", "needs_ocr": 0}], "directors": [{"name": "D Jauncey", "first_seen": "2021-11-04", "last_seen": "2025-10-24", "status": "current", "notices": 2}, {"name": "S Westbrook", "first_seen": "2025-11-04", "last_seen": "2025-11-04", "status": "current", "notices": 1}, {"name": "N Meadows", "first_seen": "2025-11-04", "last_seen": "2025-11-04", "status": "current", "notices": 1}, {"name": "D Quinlivan", "first_seen": "2025-11-04", "last_seen": "2025-11-04", "status": "current", "notices": 1}, {"name": "M Hansel", "first_seen": "2022-02-14", "last_seen": "2022-02-14", "status": "past", "notices": 1}, {"name": "J Innes", "first_seen": "2021-11-04", "last_seen": "2023-03-16", "status": "past", "notices": 2}, {"name": "P Thomas", "first_seen": "2021-11-04", "last_seen": "2024-06-30", "status": "past", "notices": 2}, {"name": "D Newling", "first_seen": "2024-06-30", "last_seen": "2024-06-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Austral September 2026 Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156659-2A1707613"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Notice of ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152717-2A1705962"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Cameron River Lights Up with Copper-Gold Hits", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151595-2A1705515"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Release of Shares from Voluntary Escrow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149448-2A1704598"}, {"date": "2026-10-11", "form": "Progress Report", "title": "McLeod Hill Copper Footprint Expands Beyond 1km", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146873-2A1703380"}], "performance": {"ticker": "AR1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-03", "close": 0.175, "volume": 10955573.0}, {"date": "2021-11-04", "close": 0.205, "volume": 9473037.0}, {"date": "2021-11-05", "close": 0.215, "volume": 8942289.0}, {"date": "2021-11-08", "close": 0.215, "volume": 2084992.0}, {"date": "2021-11-09", "close": 0.19, "volume": 1326564.0}, {"date": "2021-11-10", "close": 0.185, "volume": 3067217.0}, {"date": "2021-11-11", "close": 0.205, "volume": 1805228.0}, {"date": "2021-11-12", "close": 0.19, "volume": 557396.0}, {"date": "2021-11-15", "close": 0.195, "volume": 467425.0}, {"date": "2021-11-16", "close": 0.19, "volume": 976295.0}, {"date": "2021-11-17", "close": 0.18, "volume": 814535.0}, {"date": "2021-11-18", "close": 0.18, "volume": 649885.0}, {"date": "2021-11-19", "close": 0.18, "volume": 50348.0}, {"date": "2021-11-22", "close": 0.175, "volume": 140370.0}, {"date": "2021-11-23", "close": 0.17, "volume": 162399.0}, {"date": "2021-11-24", "close": 0.175, "volume": 203430.0}, {"date": "2021-11-25", "close": 0.17, "volume": 433584.0}, {"date": "2021-11-26", "close": 0.17, "volume": 883347.0}, {"date": "2021-11-29", "close": 0.17, "volume": 676025.0}, {"date": "2021-11-30", "close": 0.17, "volume": 40819.0}, {"date": "2021-12-01", "close": 0.175, "volume": 489703.0}, {"date": "2021-12-02", "close": 0.175, "volume": 947230.0}, {"date": "2021-12-03", "close": 0.175, "volume": 670164.0}, {"date": "2021-12-06", "close": 0.16, "volume": 136023.0}, {"date": "2021-12-07", "close": 0.165, "volume": 463854.0}, {"date": "2021-12-08", "close": 0.18, "volume": 644658.0}, {"date": "2021-12-09", "close": 0.18, "volume": 194321.0}, {"date": "2021-12-10", "close": 0.17, "volume": 899861.0}, {"date": "2021-12-13", "close": 0.175, "volume": 447882.0}, {"date": "2021-12-14", "close": 0.18, "volume": 1066737.0}, {"date": "2021-12-15", "close": 0.18, "volume": 48105.0}, {"date": "2021-12-16", "close": 0.18, "volume": 70953.0}, {"date": "2021-12-17", "close": 0.17, "volume": 227134.0}, {"date": "2021-12-20", "close": 0.17, "volume": 8882.0}, {"date": "2021-12-21", "close": 0.16, "volume": 283006.0}, {"date": "2021-12-22", "close": 0.155, "volume": 310037.0}, {"date": "2021-12-24", "close": 0.16, "volume": 421135.0}, {"date": "2021-12-29", "close": 0.165, "volume": 248376.0}, {"date": "2021-12-30", "close": 0.16, "volume": 14117.0}, {"date": "2021-12-31", "close": 0.165, "volume": 24925.0}, {"date": "2022-01-04", "close": 0.155, "volume": 233409.0}, {"date": "2022-01-05", "close": 0.165, "volume": 133548.0}, {"date": "2022-01-06", "close": 0.16, "volume": 196008.0}, {"date": "2022-01-07", "close": 0.17, "volume": 58825.0}, {"date": "2022-01-10", "close": 0.165, "volume": 384377.0}, {"date": "2022-01-11", "close": 0.19, "volume": 266646.0}, {"date": "2022-01-12", "close": 0.19, "volume": 449257.0}, {"date": "2022-01-13", "close": 0.17, "volume": 2190007.0}, {"date": "2022-01-14", "close": 0.17, "volume": 581639.0}, {"date": "2022-01-17", "close": 0.165, "volume": 695465.0}, {"date": "2022-01-18", "close": 0.175, "volume": 568436.0}, {"date": "2022-01-19", "close": 0.185, "volume": 668708.0}, {"date": "2022-01-20", "close": 0.19, "volume": 555628.0}, {"date": "2022-01-21", "close": 0.185, "volume": 100067.0}, {"date": "2022-01-24", "close": 0.185, "volume": 135235.0}, {"date": "2022-01-25", "close": 0.175, "volume": 90278.0}, {"date": "2022-01-27", "close": 0.175, "volume": 420501.0}, {"date": "2022-01-28", "close": 0.185, "volume": 199180.0}, {"date": "2022-01-31", "close": 0.185, "volume": 356846.0}, {"date": "2022-02-01", "close": 0.2, "volume": 1672077.0}, {"date": "2022-02-02", "close": 0.2, "volume": 904962.0}, {"date": "2022-02-03", "close": 0.195, "volume": 2960558.0}, {"date": "2022-02-04", "close": 0.2, "volume": 869975.0}, {"date": "2022-02-07", "close": 0.195, "volume": 561211.0}, {"date": "2022-02-08", "close": 0.19, "volume": 154000.0}, {"date": "2022-02-09", "close": 0.19, "volume": 447872.0}, {"date": "2022-02-10", "close": 0.19, "volume": 351358.0}, {"date": "2022-02-11", "close": 0.21, "volume": 889327.0}, {"date": "2022-02-14", "close": 0.2, "volume": 242746.0}, {"date": "2022-02-15", "close": 0.195, "volume": 150511.0}, {"date": "2022-02-16", "close": 0.2, "volume": 252550.0}, {"date": "2022-02-17", "close": 0.19, "volume": 94045.0}, {"date": "2022-02-18", "close": 0.195, "volume": 177923.0}, {"date": "2022-02-21", "close": 0.2, "volume": 222810.0}, {"date": "2022-02-22", "close": 0.195, "volume": 75928.0}, {"date": "2022-02-23", "close": 0.2, "volume": 187590.0}, {"date": "2022-02-24", "close": 0.2, "volume": 187660.0}, {"date": "2022-02-25", "close": 0.195, "volume": 69090.0}, {"date": "2022-02-28", "close": 0.2, "volume": 303627.0}, {"date": "2022-03-01", "close": 0.195, "volume": 107500.0}, {"date": "2022-03-02", "close": 0.19, "volume": 95900.0}, {"date": "2022-03-03", "close": 0.195, "volume": 801110.0}, {"date": "2022-03-04", "close": 0.195, "volume": 33332.0}, {"date": "2022-03-07", "close": 0.185, "volume": 135992.0}, {"date": "2022-03-08", "close": 0.19, "volume": 152805.0}, {"date": "2022-03-09", "close": 0.185, "volume": 130197.0}, {"date": "2022-03-10", "close": 0.19, "volume": 253216.0}, {"date": "2022-03-11", "close": 0.185, "volume": 162633.0}, {"date": "2022-03-14", "close": 0.185, "volume": 153919.0}, {"date": "2022-03-15", "close": 0.18, "volume": 636555.0}, {"date": "2022-03-16", "close": 0.19, "volume": 269053.0}, {"date": "2022-03-17", "close": 0.185, "volume": 114040.0}, {"date": "2022-03-18", "close": 0.19, "volume": 499150.0}, {"date": "2022-03-21", "close": 0.195, "volume": 461908.0}, {"date": "2022-03-22", "close": 0.185, "volume": 258622.0}, {"date": "2022-03-23", "close": 0.195, "volume": 293747.0}, {"date": "2022-03-24", "close": 0.195, "volume": 927534.0}, {"date": "2022-03-25", "close": 0.195, "volume": 109609.0}, {"date": "2022-03-28", "close": 0.19, "volume": 792094.0}, {"date": "2022-03-29", "close": 0.18, "volume": 382379.0}, {"date": "2022-03-30", "close": 0.19, "volume": 84941.0}, {"date": "2022-03-31", "close": 0.175, "volume": 3176512.0}, {"date": "2022-04-01", "close": 0.175, "volume": 3009551.0}, {"date": "2022-04-04", "close": 0.185, "volume": 2235546.0}, {"date": "2022-04-05", "close": 0.18, "volume": 427599.0}, {"date": "2022-04-06", "close": 0.17, "volume": 2933166.0}, {"date": "2022-04-07", "close": 0.17, "volume": 411374.0}, {"date": "2022-04-08", "close": 0.175, "volume": 200000.0}, {"date": "2022-04-11", "close": 0.175, "volume": 85267.0}, {"date": "2022-04-12", "close": 0.175, "volume": 742902.0}, {"date": "2022-04-13", "close": 0.175, "volume": 446941.0}, {"date": "2022-04-14", "close": 0.175, "volume": 87218.0}, {"date": "2022-04-19", "close": 0.18, "volume": 603664.0}, {"date": "2022-04-20", "close": 0.2, "volume": 1987086.0}, {"date": "2022-04-21", "close": 0.2, "volume": 731486.0}, {"date": "2022-04-22", "close": 0.195, "volume": 265458.0}, {"date": "2022-04-26", "close": 0.19, "volume": 441866.0}, {"date": "2022-04-27", "close": 0.18, "volume": 575956.0}, {"date": "2022-04-28", "close": 0.195, "volume": 1010891.0}, {"date": "2022-04-29", "close": 0.205, "volume": 3201503.0}, {"date": "2022-05-02", "close": 0.21, "volume": 423770.0}, {"date": "2022-05-03", "close": 0.215, "volume": 1143733.0}, {"date": "2022-05-04", "close": 0.21, "volume": 3315178.0}, {"date": "2022-05-05", "close": 0.26, "volume": 2470127.0}, {"date": "2022-05-06", "close": 0.26, "volume": 2151446.0}, {"date": "2022-05-09", "close": 0.24, "volume": 2509749.0}, {"date": "2022-05-10", "close": 0.225, "volume": 4033928.0}, {"date": "2022-05-11", "close": 0.21, "volume": 746002.0}, {"date": "2022-05-12", "close": 0.225, "volume": 469892.0}, {"date": "2022-05-13", "close": 0.235, "volume": 1459432.0}, {"date": "2022-05-16", "close": 0.3, "volume": 4343110.0}, {"date": "2022-05-17", "close": 0.305, "volume": 2960916.0}, {"date": "2022-05-18", "close": 0.34, "volume": 3899530.0}, {"date": "2022-05-19", "close": 0.36, "volume": 1977720.0}, {"date": "2022-05-20", "close": 0.415, "volume": 4758742.0}, {"date": "2022-05-23", "close": 0.38, "volume": 3111452.0}, {"date": "2022-05-24", "close": 0.4, "volume": 1439861.0}, {"date": "2022-05-25", "close": 0.375, "volume": 926899.0}, {"date": "2022-05-26", "close": 0.365, "volume": 2014165.0}, {"date": "2022-05-27", "close": 0.39, "volume": 873992.0}, {"date": "2022-05-30", "close": 0.51, "volume": 4438787.0}, {"date": "2022-05-31", "close": 0.5, "volume": 3316301.0}, {"date": "2022-06-01", "close": 0.55, "volume": 2446303.0}, {"date": "2022-06-02", "close": 0.605, "volume": 2368503.0}, {"date": "2022-06-03", "close": 0.635, "volume": 4379045.0}, {"date": "2022-06-06", "close": 0.59, "volume": 3030185.0}, {"date": "2022-06-07", "close": 0.55, "volume": 1892248.0}, {"date": "2022-06-08", "close": 0.555, "volume": 1933567.0}, {"date": "2022-06-09", "close": 0.53, "volume": 1563615.0}, {"date": "2022-06-10", "close": 0.54, "volume": 1247221.0}, {"date": "2022-06-14", "close": 0.5, "volume": 2831159.0}, {"date": "2022-06-15", "close": 0.435, "volume": 2226532.0}, {"date": "2022-06-16", "close": 0.46, "volume": 506121.0}, {"date": "2022-06-17", "close": 0.435, "volume": 1262698.0}, {"date": "2022-06-20", "close": 0.43, "volume": 1346548.0}, {"date": "2022-06-21", "close": 0.455, "volume": 599563.0}, {"date": "2022-06-22", "close": 0.485, "volume": 552337.0}, {"date": "2022-06-23", "close": 0.56, "volume": 1456579.0}, {"date": "2022-06-24", "close": 0.625, "volume": 1478548.0}, {"date": "2022-06-27", "close": 0.565, "volume": 1666444.0}, {"date": "2022-06-28", "close": 0.51, "volume": 844416.0}, {"date": "2022-06-29", "close": 0.525, "volume": 765322.0}, {"date": "2022-06-30", "close": 0.53, "volume": 184390.0}, {"date": "2022-07-01", "close": 0.505, "volume": 270275.0}, {"date": "2022-07-04", "close": 0.495, "volume": 227736.0}, {"date": "2022-07-05", "close": 0.475, "volume": 199741.0}, {"date": "2022-07-06", "close": 0.415, "volume": 1052355.0}, {"date": "2022-07-07", "close": 0.455, "volume": 444426.0}, {"date": "2022-07-08", "close": 0.455, "volume": 30397.0}, {"date": "2022-07-11", "close": 0.45, "volume": 310750.0}, {"date": "2022-07-12", "close": 0.43, "volume": 81223.0}, {"date": "2022-07-13", "close": 0.405, "volume": 263308.0}, {"date": "2022-07-14", "close": 0.435, "volume": 373721.0}, {"date": "2022-07-15", "close": 0.435, "volume": 98685.0}, {"date": "2022-07-18", "close": 0.41, "volume": 199157.0}, {"date": "2022-07-19", "close": 0.4125, "volume": 90150.0}, {"date": "2022-07-20", "close": 0.4, "volume": 278236.0}, {"date": "2022-07-21", "close": 0.4, "volume": 161000.0}, {"date": "2022-07-22", "close": 0.4, "volume": 155282.0}, {"date": "2022-07-25", "close": 0.41, "volume": 28004.0}, {"date": "2022-07-26", "close": 0.43, "volume": 47628.0}, {"date": "2022-07-27", "close": 0.405, "volume": 708568.0}, {"date": "2022-07-28", "close": 0.4, "volume": 789732.0}, {"date": "2022-07-29", "close": 0.405, "volume": 280453.0}, {"date": "2022-08-01", "close": 0.415, "volume": 251860.0}, {"date": "2022-08-02", "close": 0.465, "volume": 2733486.0}, {"date": "2022-08-03", "close": 0.44, "volume": 682959.0}, {"date": "2022-08-04", "close": 0.475, "volume": 439786.0}, {"date": "2022-08-05", "close": 0.445, "volume": 409966.0}, {"date": "2022-08-08", "close": 0.445, "volume": 470748.0}, {"date": "2022-08-09", "close": 0.45, "volume": 180375.0}, {"date": "2022-08-11", "close": 0.405, "volume": 1082418.0}, {"date": "2022-08-12", "close": 0.405, "volume": 802446.0}, {"date": "2022-08-15", "close": 0.39, "volume": 237797.0}, {"date": "2022-08-16", "close": 0.38, "volume": 996184.0}, {"date": "2022-08-17", "close": 0.355, "volume": 1624708.0}, {"date": "2022-08-18", "close": 0.35, "volume": 1832977.0}, {"date": "2022-08-19", "close": 0.335, "volume": 967951.0}, {"date": "2022-08-22", "close": 0.32, "volume": 925041.0}, {"date": "2022-08-23", "close": 0.3, "volume": 1171314.0}, {"date": "2022-08-24", "close": 0.315, "volume": 289522.0}, {"date": "2022-08-25", "close": 0.35, "volume": 536727.0}, {"date": "2022-08-26", "close": 0.34, "volume": 969166.0}, {"date": "2022-08-29", "close": 0.32, "volume": 1168470.0}, {"date": "2022-08-30", "close": 0.305, "volume": 1107635.0}, {"date": "2022-08-31", "close": 0.31, "volume": 721392.0}, {"date": "2022-09-01", "close": 0.31, "volume": 362866.0}, {"date": "2022-09-02", "close": 0.31, "volume": 1166398.0}, {"date": "2022-09-05", "close": 0.305, "volume": 578832.0}, {"date": "2022-09-06", "close": 0.32, "volume": 194113.0}, {"date": "2022-09-07", "close": 0.305, "volume": 163730.0}, {"date": "2022-09-08", "close": 0.315, "volume": 620335.0}, {"date": "2022-09-09", "close": 0.315, "volume": 117181.0}, {"date": "2022-09-12", "close": 0.34, "volume": 558870.0}, {"date": "2022-09-13", "close": 0.34, "volume": 189695.0}, {"date": "2022-09-14", "close": 0.33, "volume": 613075.0}, {"date": "2022-09-15", "close": 0.33, "volume": 145863.0}, {"date": "2022-09-16", "close": 0.31, "volume": 59573.0}, {"date": "2022-09-19", "close": 0.33, "volume": 373253.0}, {"date": "2022-09-20", "close": 0.35, "volume": 624115.0}, {"date": "2022-09-21", "close": 0.345, "volume": 259115.0}, {"date": "2022-09-23", "close": 0.3, "volume": 1464339.0}, {"date": "2022-09-26", "close": 0.22, "volume": 4920452.0}, {"date": "2022-09-27", "close": 0.2, "volume": 3670847.0}, {"date": "2022-09-28", "close": 0.175, "volume": 3067807.0}, {"date": "2022-09-29", "close": 0.2, "volume": 995077.0}, {"date": "2022-09-30", "close": 0.2, "volume": 485320.0}, {"date": "2022-10-03", "close": 0.1825, "volume": 249834.0}, {"date": "2022-10-04", "close": 0.2, "volume": 93472.0}, {"date": "2022-10-05", "close": 0.215, "volume": 809650.0}, {"date": "2022-10-06", "close": 0.215, "volume": 254667.0}, {"date": "2022-10-07", "close": 0.2, "volume": 639117.0}, {"date": "2022-10-10", "close": 0.18, "volume": 1954070.0}, {"date": "2022-10-11", "close": 0.165, "volume": 849891.0}, {"date": "2022-10-12", "close": 0.165, "volume": 1438346.0}, {"date": "2022-10-13", "close": 0.17, "volume": 1401320.0}, {"date": "2022-10-14", "close": 0.18, "volume": 413046.0}, {"date": "2022-10-17", "close": 0.165, "volume": 1129244.0}, {"date": "2022-10-18", "close": 0.165, "volume": 434546.0}, {"date": "2022-10-19", "close": 0.165, "volume": 354811.0}, {"date": "2022-10-20", "close": 0.155, "volume": 602264.0}, {"date": "2022-10-21", "close": 0.175, "volume": 242242.0}, {"date": "2022-10-24", "close": 0.19, "volume": 595618.0}, {"date": "2022-10-25", "close": 0.18, "volume": 343806.0}, {"date": "2022-10-26", "close": 0.185, "volume": 60224.0}, {"date": "2022-10-27", "close": 0.18, "volume": 661364.0}, {"date": "2022-10-28", "close": 0.175, "volume": 1004109.0}, {"date": "2022-10-31", "close": 0.17, "volume": 202764.0}, {"date": "2022-11-01", "close": 0.17, "volume": 115583.0}, {"date": "2022-11-02", "close": 0.175, "volume": 110190.0}, {"date": "2022-11-03", "close": 0.19, "volume": 448748.0}, {"date": "2022-11-04", "close": 0.18, "volume": 30822.0}, {"date": "2022-11-07", "close": 0.175, "volume": 888959.0}, {"date": "2022-11-08", "close": 0.17, "volume": 566666.0}, {"date": "2022-11-09", "close": 0.185, "volume": 505069.0}, {"date": "2022-11-10", "close": 0.18, "volume": 330483.0}, {"date": "2022-11-11", "close": 0.19, "volume": 801534.0}, {"date": "2022-11-14", "close": 0.175, "volume": 606927.0}, {"date": "2022-11-15", "close": 0.175, "volume": 434928.0}, {"date": "2022-11-16", "close": 0.18, "volume": 304320.0}, {"date": "2022-11-17", "close": 0.175, "volume": 495971.0}, {"date": "2022-11-18", "close": 0.175, "volume": 84481.0}, {"date": "2022-11-21", "close": 0.17, "volume": 218585.0}, {"date": "2022-11-22", "close": 0.165, "volume": 104755.0}, {"date": "2022-11-23", "close": 0.16, "volume": 505062.0}, {"date": "2022-11-24", "close": 0.17, "volume": 355847.0}, {"date": "2022-11-25", "close": 0.17, "volume": 110746.0}, {"date": "2022-11-28", "close": 0.165, "volume": 196701.0}, {"date": "2022-11-29", "close": 0.1575, "volume": 620703.0}, {"date": "2022-11-30", "close": 0.155, "volume": 348732.0}, {"date": "2022-12-01", "close": 0.17, "volume": 93408.0}, {"date": "2022-12-02", "close": 0.165, "volume": 172932.0}, {"date": "2022-12-05", "close": 0.175, "volume": 102992.0}, {"date": "2022-12-06", "close": 0.17, "volume": 378021.0}, {"date": "2022-12-07", "close": 0.165, "volume": 161201.0}, {"date": "2022-12-08", "close": 0.155, "volume": 377596.0}, {"date": "2022-12-09", "close": 0.15, "volume": 1930795.0}, {"date": "2022-12-12", "close": 0.135, "volume": 1670537.0}, {"date": "2022-12-13", "close": 0.16, "volume": 672392.0}, {"date": "2022-12-14", "close": 0.165, "volume": 106776.0}, {"date": "2022-12-15", "close": 0.17, "volume": 194249.0}, {"date": "2022-12-16", "close": 0.165, "volume": 58140.0}, {"date": "2022-12-19", "close": 0.165, "volume": 110670.0}, {"date": "2022-12-20", "close": 0.16, "volume": 601361.0}, {"date": "2022-12-21", "close": 0.17, "volume": 654321.0}, {"date": "2022-12-22", "close": 0.17, "volume": 127246.0}, {"date": "2022-12-23", "close": 0.18, "volume": 1158403.0}, {"date": "2022-12-28", "close": 0.21, "volume": 1778575.0}, {"date": "2022-12-29", "close": 0.21, "volume": 484668.0}, {"date": "2022-12-30", "close": 0.215, "volume": 307993.0}, {"date": "2023-01-03", "close": 0.255, "volume": 1929484.0}, {"date": "2023-01-04", "close": 0.235, "volume": 332919.0}, {"date": "2023-01-05", "close": 0.225, "volume": 928768.0}, {"date": "2023-01-06", "close": 0.25, "volume": 972743.0}, {"date": "2023-01-09", "close": 0.28, "volume": 4837456.0}, {"date": "2023-01-10", "close": 0.29, "volume": 1677848.0}, {"date": "2023-01-11", "close": 0.28, "volume": 311563.0}, {"date": "2023-01-12", "close": 0.285, "volume": 774901.0}, {"date": "2023-01-13", "close": 0.3, "volume": 1410476.0}, {"date": "2023-01-16", "close": 0.305, "volume": 568138.0}, {"date": "2023-01-17", "close": 0.315, "volume": 925391.0}, {"date": "2023-01-18", "close": 0.285, "volume": 924507.0}, {"date": "2023-01-19", "close": 0.3, "volume": 258982.0}, {"date": "2023-01-20", "close": 0.3, "volume": 494137.0}, {"date": "2023-01-23", "close": 0.305, "volume": 599845.0}, {"date": "2023-01-24", "close": 0.3, "volume": 724456.0}, {"date": "2023-01-25", "close": 0.28, "volume": 413550.0}, {"date": "2023-01-27", "close": 0.28, "volume": 466087.0}, {"date": "2023-01-30", "close": 0.255, "volume": 613491.0}, {"date": "2023-01-31", "close": 0.255, "volume": 354655.0}, {"date": "2023-02-01", "close": 0.275, "volume": 469545.0}, {"date": "2023-02-02", "close": 0.285, "volume": 114627.0}, {"date": "2023-02-03", "close": 0.28, "volume": 233408.0}, {"date": "2023-02-06", "close": 0.255, "volume": 220315.0}, {"date": "2023-02-07", "close": 0.245, "volume": 340494.0}, {"date": "2023-02-08", "close": 0.265, "volume": 176601.0}, {"date": "2023-02-09", "close": 0.265, "volume": 29068.0}, {"date": "2023-02-10", "close": 0.265, "volume": 19235.0}, {"date": "2023-02-13", "close": 0.255, "volume": 304222.0}, {"date": "2023-02-14", "close": 0.245, "volume": 151897.0}, {"date": "2023-02-15", "close": 0.265, "volume": 63645.0}, {"date": "2023-02-16", "close": 0.255, "volume": 101301.0}, {"date": "2023-02-17", "close": 0.235, "volume": 297687.0}, {"date": "2023-02-20", "close": 0.235, "volume": 142523.0}, {"date": "2023-02-21", "close": 0.235, "volume": 119077.0}, {"date": "2023-02-22", "close": 0.245, "volume": 735453.0}, {"date": "2023-02-23", "close": 0.23, "volume": 288400.0}, {"date": "2023-02-24", "close": 0.245, "volume": 33034.0}, {"date": "2023-02-27", "close": 0.245, "volume": 110572.0}, {"date": "2023-02-28", "close": 0.235, "volume": 82351.0}, {"date": "2023-03-01", "close": 0.205, "volume": 852495.0}, {"date": "2023-03-02", "close": 0.21, "volume": 437118.0}, {"date": "2023-03-03", "close": 0.21, "volume": 233953.0}, {"date": "2023-03-06", "close": 0.22, "volume": 472284.0}, {"date": "2023-03-07", "close": 0.23, "volume": 985514.0}, {"date": "2023-03-08", "close": 0.235, "volume": 474355.0}, {"date": "2023-03-09", "close": 0.225, "volume": 200835.0}, {"date": "2023-03-10", "close": 0.22, "volume": 378455.0}, {"date": "2023-03-13", "close": 0.21, "volume": 233180.0}, {"date": "2023-03-14", "close": 0.205, "volume": 144497.0}, {"date": "2023-03-15", "close": 0.21, "volume": 444308.0}, {"date": "2023-03-16", "close": 0.19, "volume": 213765.0}, {"date": "2023-03-17", "close": 0.215, "volume": 558301.0}, {"date": "2023-03-20", "close": 0.195, "volume": 44414.0}, {"date": "2023-03-21", "close": 0.185, "volume": 292876.0}, {"date": "2023-03-22", "close": 0.195, "volume": 13736.0}, {"date": "2023-03-23", "close": 0.215, "volume": 625716.0}, {"date": "2023-03-24", "close": 0.205, "volume": 101027.0}, {"date": "2023-03-27", "close": 0.195, "volume": 88012.0}, {"date": "2023-03-28", "close": 0.205, "volume": 56666.0}, {"date": "2023-03-29", "close": 0.25, "volume": 807159.0}, {"date": "2023-03-30", "close": 0.235, "volume": 144921.0}, {"date": "2023-03-31", "close": 0.27, "volume": 1358008.0}, {"date": "2023-04-03", "close": 0.285, "volume": 1702933.0}, {"date": "2023-04-04", "close": 0.2925, "volume": 462498.0}, {"date": "2023-04-05", "close": 0.265, "volume": 336261.0}, {"date": "2023-04-06", "close": 0.265, "volume": 408697.0}, {"date": "2023-04-11", "close": 0.28, "volume": 1159410.0}, {"date": "2023-04-12", "close": 0.295, "volume": 486084.0}, {"date": "2023-04-13", "close": 0.32, "volume": 1513256.0}, {"date": "2023-04-14", "close": 0.32, "volume": 2831567.0}, {"date": "2023-04-17", "close": 0.31, "volume": 870001.0}, {"date": "2023-04-18", "close": 0.32, "volume": 536040.0}, {"date": "2023-04-19", "close": 0.325, "volume": 454909.0}, {"date": "2023-04-20", "close": 0.32, "volume": 1063033.0}, {"date": "2023-04-21", "close": 0.3, "volume": 609987.0}, {"date": "2023-04-24", "close": 0.3, "volume": 330921.0}, {"date": "2023-04-26", "close": 0.29, "volume": 377460.0}, {"date": "2023-04-27", "close": 0.29, "volume": 443721.0}, {"date": "2023-04-28", "close": 0.29, "volume": 484715.0}, {"date": "2023-05-01", "close": 0.295, "volume": 176707.0}, {"date": "2023-05-02", "close": 0.28, "volume": 472552.0}, {"date": "2023-05-03", "close": 0.28, "volume": 1016517.0}, {"date": "2023-05-04", "close": 0.3, "volume": 323944.0}, {"date": "2023-05-05", "close": 0.3, "volume": 140937.0}, {"date": "2023-05-08", "close": 0.285, "volume": 163612.0}, {"date": "2023-05-09", "close": 0.285, "volume": 123722.0}, {"date": "2023-05-10", "close": 0.29, "volume": 217280.0}, {"date": "2023-05-11", "close": 0.285, "volume": 117162.0}, {"date": "2023-05-12", "close": 0.29, "volume": 421335.0}, {"date": "2023-05-15", "close": 0.295, "volume": 489803.0}, {"date": "2023-05-16", "close": 0.28, "volume": 601849.0}, {"date": "2023-05-17", "close": 0.27, "volume": 102766.0}, {"date": "2023-05-18", "close": 0.275, "volume": 125203.0}, {"date": "2023-05-19", "close": 0.27, "volume": 202365.0}, {"date": "2023-05-22", "close": 0.26, "volume": 304399.0}, {"date": "2023-05-23", "close": 0.27, "volume": 335753.0}, {"date": "2023-05-24", "close": 0.28, "volume": 196757.0}, {"date": "2023-05-25", "close": 0.265, "volume": 235291.0}, {"date": "2023-05-26", "close": 0.265, "volume": 328043.0}, {"date": "2023-05-29", "close": 0.255, "volume": 338886.0}, {"date": "2023-05-30", "close": 0.255, "volume": 496859.0}, {"date": "2023-05-31", "close": 0.235, "volume": 638921.0}, {"date": "2023-06-01", "close": 0.23, "volume": 146756.0}, {"date": "2023-06-02", "close": 0.25, "volume": 224470.0}, {"date": "2023-06-05", "close": 0.2475, "volume": 55237.0}, {"date": "2023-06-06", "close": 0.25, "volume": 380848.0}, {"date": "2023-06-07", "close": 0.255, "volume": 107710.0}, {"date": "2023-06-08", "close": 0.25, "volume": 353237.0}, {"date": "2023-06-09", "close": 0.24, "volume": 372008.0}, {"date": "2023-06-13", "close": 0.24, "volume": 487299.0}, {"date": "2023-06-14", "close": 0.225, "volume": 227939.0}, {"date": "2023-06-15", "close": 0.225, "volume": 385359.0}, {"date": "2023-06-16", "close": 0.23, "volume": 402376.0}, {"date": "2023-06-19", "close": 0.245, "volume": 480269.0}, {"date": "2023-06-20", "close": 0.255, "volume": 812867.0}, {"date": "2023-06-21", "close": 0.24, "volume": 112471.0}, {"date": "2023-06-22", "close": 0.23, "volume": 604372.0}, {"date": "2023-06-23", "close": 0.22, "volume": 1177949.0}, {"date": "2023-06-26", "close": 0.215, "volume": 529484.0}, {"date": "2023-06-27", "close": 0.21, "volume": 124605.0}, {"date": "2023-06-28", "close": 0.21, "volume": 273772.0}, {"date": "2023-06-29", "close": 0.205, "volume": 599681.0}, {"date": "2023-06-30", "close": 0.2, "volume": 303832.0}, {"date": "2023-07-03", "close": 0.215, "volume": 229291.0}, {"date": "2023-07-04", "close": 0.205, "volume": 258965.0}, {"date": "2023-07-05", "close": 0.205, "volume": 573814.0}, {"date": "2023-07-06", "close": 0.205, "volume": 418931.0}, {"date": "2023-07-07", "close": 0.205, "volume": 438291.0}, {"date": "2023-07-10", "close": 0.21, "volume": 478716.0}, {"date": "2023-07-11", "close": 0.215, "volume": 63805.0}, {"date": "2023-07-12", "close": 0.2, "volume": 263955.0}, {"date": "2023-07-13", "close": 0.225, "volume": 931437.0}, {"date": "2023-07-14", "close": 0.22, "volume": 198975.0}, {"date": "2023-07-17", "close": 0.23, "volume": 471691.0}, {"date": "2023-07-18", "close": 0.215, "volume": 465054.0}, {"date": "2023-07-19", "close": 0.215, "volume": 52623.0}, {"date": "2023-07-20", "close": 0.215, "volume": 117926.0}, {"date": "2023-07-21", "close": 0.215, "volume": 1066833.0}, {"date": "2023-07-24", "close": 0.19, "volume": 507353.0}, {"date": "2023-07-25", "close": 0.19, "volume": 212224.0}, {"date": "2023-07-26", "close": 0.205, "volume": 96838.0}, {"date": "2023-07-27", "close": 0.21, "volume": 207887.0}, {"date": "2023-07-28", "close": 0.205, "volume": 30000.0}, {"date": "2023-07-31", "close": 0.2, "volume": 37449.0}, {"date": "2023-08-01", "close": 0.19, "volume": 231983.0}, {"date": "2023-08-02", "close": 0.205, "volume": 507089.0}, {"date": "2023-08-03", "close": 0.195, "volume": 220120.0}, {"date": "2023-08-04", "close": 0.19, "volume": 290493.0}, {"date": "2023-08-07", "close": 0.19, "volume": 158468.0}, {"date": "2023-08-08", "close": 0.19, "volume": 5800.0}, {"date": "2023-08-09", "close": 0.19, "volume": 268806.0}, {"date": "2023-08-10", "close": 0.195, "volume": 394993.0}, {"date": "2023-08-11", "close": 0.19, "volume": 171022.0}, {"date": "2023-08-14", "close": 0.185, "volume": 523186.0}, {"date": "2023-08-15", "close": 0.185, "volume": 255268.0}, {"date": "2023-08-16", "close": 0.17, "volume": 396860.0}, {"date": "2023-08-17", "close": 0.17, "volume": 504250.0}, {"date": "2023-08-18", "close": 0.165, "volume": 252079.0}, {"date": "2023-08-21", "close": 0.17, "volume": 68114.0}, {"date": "2023-08-22", "close": 0.165, "volume": 72066.0}, {"date": "2023-08-23", "close": 0.165, "volume": 158274.0}, {"date": "2023-08-24", "close": 0.165, "volume": 16008.0}, {"date": "2023-08-25", "close": 0.16, "volume": 4545.0}, {"date": "2023-08-28", "close": 0.16, "volume": 18673.0}, {"date": "2023-08-29", "close": 0.16, "volume": 5806.0}, {"date": "2023-08-30", "close": 0.165, "volume": 4000.0}, {"date": "2023-08-31", "close": 0.16, "volume": 278887.0}, {"date": "2025-11-05", "close": 0.047, "volume": 50896035.0}, {"date": "2025-11-06", "close": 0.049, "volume": 16499091.0}, {"date": "2025-11-07", "close": 0.048, "volume": 12723842.0}, {"date": "2025-11-10", "close": 0.048, "volume": 12608632.0}, {"date": "2025-11-11", "close": 0.047, "volume": 5073146.0}, {"date": "2025-11-12", "close": 0.049, "volume": 28363373.0}, {"date": "2025-11-13", "close": 0.051, "volume": 20728972.0}, {"date": "2025-11-14", "close": 0.048, "volume": 7899230.0}, {"date": "2025-11-17", "close": 0.049, "volume": 10718910.0}, {"date": "2025-11-18", "close": 0.047, "volume": 10857144.0}, {"date": "2025-11-19", "close": 0.046, "volume": 6341737.0}, {"date": "2025-11-20", "close": 0.048, "volume": 6415881.0}, {"date": "2025-11-21", "close": 0.044, "volume": 7404964.0}, {"date": "2025-11-24", "close": 0.044, "volume": 3608463.0}, {"date": "2025-11-25", "close": 0.044, "volume": 5617218.0}, {"date": "2025-11-26", "close": 0.046, "volume": 4083863.0}, {"date": "2025-11-27", "close": 0.044, "volume": 2763773.0}, {"date": "2025-11-28", "close": 0.045, "volume": 503069.0}, {"date": "2025-12-01", "close": 0.044, "volume": 2940193.0}, {"date": "2025-12-02", "close": 0.044, "volume": 610621.0}, {"date": "2025-12-03", "close": 0.045, "volume": 2730267.0}, {"date": "2025-12-04", "close": 0.044, "volume": 8621464.0}, {"date": "2025-12-05", "close": 0.047, "volume": 1981496.0}, {"date": "2025-12-08", "close": 0.045, "volume": 6590151.0}, {"date": "2025-12-09", "close": 0.044, "volume": 648976.0}, {"date": "2025-12-10", "close": 0.045, "volume": 2727256.0}, {"date": "2025-12-11", "close": 0.043, "volume": 1311199.0}, {"date": "2025-12-12", "close": 0.045, "volume": 2431314.0}, {"date": "2025-12-15", "close": 0.045, "volume": 2616525.0}, {"date": "2025-12-16", "close": 0.045, "volume": 625931.0}, {"date": "2025-12-17", "close": 0.044, "volume": 2522190.0}, {"date": "2025-12-18", "close": 0.044, "volume": 5075106.0}, {"date": "2025-12-19", "close": 0.045, "volume": 7358703.0}, {"date": "2025-12-22", "close": 0.046, "volume": 8239030.0}, {"date": "2025-12-23", "close": 0.047, "volume": 1405553.0}, {"date": "2025-12-24", "close": 0.047, "volume": 1693629.0}, {"date": "2025-12-29", "close": 0.056, "volume": 18508071.0}, {"date": "2025-12-30", "close": 0.054, "volume": 5451892.0}, {"date": "2025-12-31", "close": 0.057, "volume": 5382849.0}, {"date": "2026-01-02", "close": 0.079, "volume": 46173000.0}, {"date": "2026-01-05", "close": 0.084, "volume": 40644852.0}, {"date": "2026-01-06", "close": 0.11, "volume": 43965482.0}, {"date": "2026-01-07", "close": 0.1, "volume": 25864131.0}, {"date": "2026-01-08", "close": 0.11, "volume": 22287686.0}, {"date": "2026-01-09", "close": 0.1, "volume": 15731101.0}, {"date": "2026-01-12", "close": 0.105, "volume": 14198582.0}, {"date": "2026-01-13", "close": 0.11, "volume": 6919050.0}, {"date": "2026-01-14", "close": 0.1, "volume": 5403446.0}, {"date": "2026-01-15", "close": 0.105, "volume": 20710056.0}, {"date": "2026-01-16", "close": 0.125, "volume": 22096319.0}, {"date": "2026-01-19", "close": 0.14, "volume": 28570314.0}, {"date": "2026-01-20", "close": 0.135, "volume": 13331672.0}, {"date": "2026-01-21", "close": 0.125, "volume": 112733910.0}, {"date": "2026-01-22", "close": 0.115, "volume": 45595088.0}, {"date": "2026-01-23", "close": 0.125, "volume": 9872899.0}, {"date": "2026-01-27", "close": 0.13, "volume": 22534749.0}, {"date": "2026-01-28", "close": 0.12, "volume": 13192130.0}, {"date": "2026-01-29", "close": 0.125, "volume": 22000661.0}, {"date": "2026-01-30", "close": 0.12, "volume": 14694621.0}, {"date": "2026-02-02", "close": 0.115, "volume": 11685344.0}, {"date": "2026-02-03", "close": 0.125, "volume": 7950541.0}, {"date": "2026-02-04", "close": 0.125, "volume": 7828038.0}, {"date": "2026-02-05", "close": 0.11, "volume": 13919956.0}, {"date": "2026-02-06", "close": 0.105, "volume": 13486161.0}, {"date": "2026-02-09", "close": 0.105, "volume": 5895984.0}, {"date": "2026-02-10", "close": 0.11, "volume": 5875443.0}, {"date": "2026-02-11", "close": 0.115, "volume": 6948139.0}, {"date": "2026-02-12", "close": 0.105, "volume": 2299699.0}, {"date": "2026-02-13", "close": 0.1, "volume": 19741344.0}, {"date": "2026-02-19", "close": 0.091, "volume": 29155198.0}, {"date": "2026-02-20", "close": 0.092, "volume": 17824715.0}, {"date": "2026-02-23", "close": 0.093, "volume": 7102424.0}, {"date": "2026-02-24", "close": 0.092, "volume": 6326883.0}, {"date": "2026-02-25", "close": 0.091, "volume": 14781234.0}, {"date": "2026-02-26", "close": 0.092, "volume": 23708486.0}, {"date": "2026-02-27", "close": 0.091, "volume": 11153553.0}, {"date": "2026-03-02", "close": 0.092, "volume": 12545830.0}, {"date": "2026-03-03", "close": 0.095, "volume": 18833572.0}, {"date": "2026-03-04", "close": 0.091, "volume": 17525237.0}, {"date": "2026-03-05", "close": 0.093, "volume": 7338108.0}, {"date": "2026-03-06", "close": 0.091, "volume": 10220138.0}, {"date": "2026-03-09", "close": 0.083, "volume": 29088744.0}, {"date": "2026-03-10", "close": 0.094, "volume": 17163509.0}, {"date": "2026-03-11", "close": 0.095, "volume": 15477575.0}, {"date": "2026-03-12", "close": 0.09, "volume": 4767781.0}, {"date": "2026-03-13", "close": 0.088, "volume": 17001982.0}, {"date": "2026-03-16", "close": 0.082, "volume": 12901625.0}, {"date": "2026-03-17", "close": 0.083, "volume": 2771706.0}, {"date": "2026-03-18", "close": 0.086, "volume": 2155725.0}, {"date": "2026-03-19", "close": 0.078, "volume": 11122146.0}, {"date": "2026-03-20", "close": 0.075, "volume": 14034671.0}, {"date": "2026-03-23", "close": 0.069, "volume": 27344845.0}, {"date": "2026-03-24", "close": 0.072, "volume": 16311357.0}, {"date": "2026-03-25", "close": 0.082, "volume": 10717983.0}, {"date": "2026-03-26", "close": 0.082, "volume": 5995113.0}, {"date": "2026-03-27", "close": 0.08, "volume": 2585880.0}, {"date": "2026-03-30", "close": 0.081, "volume": 3898946.0}, {"date": "2026-03-31", "close": 0.082, "volume": 3125246.0}, {"date": "2026-04-01", "close": 0.088, "volume": 14822168.0}, {"date": "2026-04-02", "close": 0.083, "volume": 3202731.0}, {"date": "2026-04-07", "close": 0.082, "volume": 3860121.0}, {"date": "2026-04-08", "close": 0.085, "volume": 6116052.0}, {"date": "2026-04-09", "close": 0.082, "volume": 2248326.0}, {"date": "2026-04-10", "close": 0.083, "volume": 3838367.0}, {"date": "2026-04-13", "close": 0.076, "volume": 7461785.0}, {"date": "2026-04-14", "close": 0.078, "volume": 6642337.0}, {"date": "2026-04-15", "close": 0.082, "volume": 6786359.0}, {"date": "2026-04-16", "close": 0.084, "volume": 4137656.0}, {"date": "2026-04-17", "close": 0.082, "volume": 3840616.0}, {"date": "2026-04-20", "close": 0.08, "volume": 4993527.0}, {"date": "2026-04-21", "close": 0.082, "volume": 2920192.0}, {"date": "2026-04-22", "close": 0.083, "volume": 9403338.0}, {"date": "2026-04-23", "close": 0.08, "volume": 10877402.0}, {"date": "2026-04-24", "close": 0.08, "volume": 13067765.0}, {"date": "2026-04-27", "close": 0.082, "volume": 14349017.0}, {"date": "2026-04-28", "close": 0.078, "volume": 7493425.0}, {"date": "2026-04-29", "close": 0.076, "volume": 12221881.0}, {"date": "2026-04-30", "close": 0.077, "volume": 9610213.0}, {"date": "2026-05-01", "close": 0.078, "volume": 3694133.0}, {"date": "2026-05-04", "close": 0.077, "volume": 5763985.0}, {"date": "2026-05-05", "close": 0.076, "volume": 3536205.0}, {"date": "2026-05-06", "close": 0.091, "volume": 17692095.0}, {"date": "2026-05-07", "close": 0.1, "volume": 22924252.0}, {"date": "2026-05-08", "close": 0.105, "volume": 16950740.0}, {"date": "2026-05-11", "close": 0.097, "volume": 13430101.0}, {"date": "2026-05-12", "close": 0.098, "volume": 13749193.0}, {"date": "2026-05-13", "close": 0.1, "volume": 20571249.0}, {"date": "2026-05-14", "close": 0.105, "volume": 9783906.0}, {"date": "2026-05-15", "close": 0.094, "volume": 9503415.0}, {"date": "2026-05-18", "close": 0.088, "volume": 5663742.0}, {"date": "2026-05-19", "close": 0.084, "volume": 7852060.0}, {"date": "2026-05-20", "close": 0.081, "volume": 7930238.0}, {"date": "2026-05-21", "close": 0.082, "volume": 3387698.0}, {"date": "2026-05-22", "close": 0.083, "volume": 1857179.0}, {"date": "2026-05-25", "close": 0.087, "volume": 5005906.0}, {"date": "2026-05-26", "close": 0.087, "volume": 4927212.0}, {"date": "2026-05-27", "close": 0.083, "volume": 8749266.0}, {"date": "2026-05-28", "close": 0.082, "volume": 8192879.0}, {"date": "2026-05-29", "close": 0.084, "volume": 5157640.0}, {"date": "2026-06-01", "close": 0.082, "volume": 8825013.0}, {"date": "2026-06-02", "close": 0.086, "volume": 4265483.0}, {"date": "2026-06-03", "close": 0.09, "volume": 8193005.0}, {"date": "2026-06-04", "close": 0.086, "volume": 2966299.0}, {"date": "2026-06-05", "close": 0.087, "volume": 8215009.0}, {"date": "2026-06-09", "close": 0.084, "volume": 15510423.0}, {"date": "2026-06-10", "close": 0.079, "volume": 5660541.0}, {"date": "2026-06-11", "close": 0.077, "volume": 5874300.0}, {"date": "2026-06-12", "close": 0.08, "volume": 5135170.0}, {"date": "2026-06-15", "close": 0.083, "volume": 3745888.0}, {"date": "2026-06-16", "close": 0.082, "volume": 3832866.0}, {"date": "2026-06-17", "close": 0.082, "volume": 3344571.0}, {"date": "2026-06-18", "close": 0.084, "volume": 9264234.0}, {"date": "2026-06-19", "close": 0.08, "volume": 4297732.0}, {"date": "2026-06-22", "close": 0.078, "volume": 8245414.0}, {"date": "2026-06-23", "close": 0.074, "volume": 4806347.0}, {"date": "2026-06-24", "close": 0.071, "volume": 7005087.0}, {"date": "2026-06-25", "close": 0.071, "volume": 10092614.0}, {"date": "2026-06-26", "close": 0.072, "volume": 3620072.0}, {"date": "2026-06-29", "close": 0.07, "volume": 4059910.0}, {"date": "2026-06-30", "close": 0.073, "volume": 2907637.0}, {"date": "2026-07-01", "close": 0.072, "volume": 2312580.0}, {"date": "2026-07-02", "close": 0.072, "volume": 2611382.0}, {"date": "2026-07-03", "close": 0.071, "volume": 3621646.0}, {"date": "2026-07-06", "close": 0.07, "volume": 2570346.0}, {"date": "2026-07-07", "close": 0.065, "volume": 9866481.0}, {"date": "2026-07-08", "close": 0.061, "volume": 3562793.0}, {"date": "2026-07-09", "close": 0.065, "volume": 3171382.0}, {"date": "2026-07-10", "close": 0.065, "volume": 3222944.0}, {"date": "2026-07-13", "close": 0.061, "volume": 2808638.0}, {"date": "2026-07-14", "close": 0.062, "volume": 4155501.0}, {"date": "2026-07-15", "close": 0.061, "volume": 3032451.0}, {"date": "2026-07-16", "close": 0.065, "volume": 2240362.0}, {"date": "2026-07-17", "close": 0.061, "volume": 3992719.0}, {"date": "2026-07-20", "close": 0.066, "volume": 3406849.0}, {"date": "2026-07-21", "close": 0.066, "volume": 3633501.0}, {"date": "2026-07-22", "close": 0.066, "volume": 6119350.0}, {"date": "2026-07-23", "close": 0.069, "volume": 8672880.0}, {"date": "2026-07-24", "close": 0.063, "volume": 3782021.0}, {"date": "2026-07-27", "close": 0.064, "volume": 5025288.0}, {"date": "2026-07-28", "close": 0.062, "volume": 5599607.0}, {"date": "2026-07-29", "close": 0.062, "volume": 5732445.0}, {"date": "2026-07-30", "close": 0.064, "volume": 2461873.0}, {"date": "2026-07-31", "close": 0.062, "volume": 7955691.0}, {"date": "2026-08-03", "close": 0.058, "volume": 11074062.0}, {"date": "2026-08-04", "close": 0.061, "volume": 7714882.0}, {"date": "2026-08-05", "close": 0.065, "volume": 5306037.0}, {"date": "2026-08-06", "close": 0.068, "volume": 8892873.0}, {"date": "2026-08-07", "close": 0.072, "volume": 20795975.0}], "refreshing": true}