{"ticker": "AS2", "overview": {"name": "Askari 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": "AS2", "has_prices": true, "as_of": "2026-09-04", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 1982197.0, "vwap_5": 0.006032760637702328, "vwap_20": 0.0059040047986372544, "vwap_60": 0.006746837370383116, "vwap_250": 0.011119432645300216, "high_52w": 0.016, "low_52w": 0.005, "avg_volume_20": 1355968.3, "sessions": 400, "market_cap": {"value": 5195072.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160554", "src": "ASX", "ticker": "AS2", "cik": "", "company": "Askari Metals Limited", "company_raw": "Askari Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on AS2", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160554", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "ASX-03138794", "src": "ASX", "ticker": "AS2", "cik": "", "company": "Askari Metals Limited", "company_raw": "Askari Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AS2 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138794", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75816}, {"id": "ASXSH-03110869", "src": "ASX", "ticker": "AS2", "cik": "", "company": "Askari Metals Limited", "company_raw": "Askari Metals Limited", "who": "Mr Jason Peterson", "who_key": "Mr Jason Peterson", "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": "Mr Jason Peterson is accumulating AS2 \u2014 6.89% to 8.61%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110869", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199656}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr Jason Peterson", "notice_type": "604", "direct_shares": 67946389.0, "indirect_shares": null, "indirect_account": null, "pct": 8.6146, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110869-6A1333802", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lincoln Ho", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-28", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Downey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Askari Metals Limited", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-28", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Downey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-28", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-28", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Greenwood", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-16", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cummins", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-16", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-09", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Greenwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-09", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Downey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-09", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cummins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-09", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-09", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cummins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-18", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Greenwood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-18", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Downey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-18", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-18", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-19", "source_url": "https://www.marketindex.com.au/asx/as2", "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": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/as2", "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": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/as2", "needs_ocr": 0}], "directors": [{"name": "Mr D'Anna", "first_seen": "2021-08-19", "last_seen": "2021-08-19", "status": "past", "notices": 1}, {"name": "D Greenwood", "first_seen": "2022-01-18", "last_seen": "2022-09-16", "status": "past", "notices": 3}, {"name": "B Cummins", "first_seen": "2022-01-18", "last_seen": "2022-09-16", "status": "past", "notices": 3}, {"name": "C Evans", "first_seen": "2022-05-09", "last_seen": "2022-10-28", "status": "past", "notices": 2}, {"name": "Askari Metals Limited", "first_seen": "2024-02-14", "last_seen": "2024-02-14", "status": "past", "notices": 1}, {"name": "R Downey", "first_seen": "2022-01-18", "last_seen": "2024-02-27", "status": "past", "notices": 4}, {"name": "G D'Anna", "first_seen": "2022-01-18", "last_seen": "2024-03-14", "status": "past", "notices": 6}, {"name": "Lincoln Ho", "first_seen": "2024-07-28", "last_seen": "2024-07-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "AS2", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-07", "close": 0.201894, "volume": 4437324.0}, {"date": "2021-07-08", "close": 0.188727, "volume": 1892003.0}, {"date": "2021-07-09", "close": 0.188727, "volume": 1143139.0}, {"date": "2021-07-12", "close": 0.179949, "volume": 649502.0}, {"date": "2021-07-13", "close": 0.179949, "volume": 715640.0}, {"date": "2021-07-14", "close": 0.179949, "volume": 564707.0}, {"date": "2021-07-15", "close": 0.179949, "volume": 183068.0}, {"date": "2021-07-16", "close": 0.188727, "volume": 270571.0}, {"date": "2021-07-19", "close": 0.184338, "volume": 204568.0}, {"date": "2021-07-20", "close": 0.17556, "volume": 613156.0}, {"date": "2021-07-21", "close": 0.17556, "volume": 301410.0}, {"date": "2021-07-22", "close": 0.17556, "volume": 180733.0}, {"date": "2021-07-23", "close": 0.179949, "volume": 97572.0}, {"date": "2021-07-26", "close": 0.17556, "volume": 426541.0}, {"date": "2021-07-27", "close": 0.171171, "volume": 156699.0}, {"date": "2021-07-28", "close": 0.171171, "volume": 31778.0}, {"date": "2021-07-29", "close": 0.171171, "volume": 178657.0}, {"date": "2021-07-30", "close": 0.17556, "volume": 4130.0}, {"date": "2021-08-02", "close": 0.171171, "volume": 158237.0}, {"date": "2021-08-03", "close": 0.166782, "volume": 74020.0}, {"date": "2021-08-04", "close": 0.17556, "volume": 159789.0}, {"date": "2021-08-05", "close": 0.171171, "volume": 179012.0}, {"date": "2021-08-06", "close": 0.17556, "volume": 809198.0}, {"date": "2021-08-09", "close": 0.179949, "volume": 470435.0}, {"date": "2021-08-10", "close": 0.188727, "volume": 1271506.0}, {"date": "2021-08-11", "close": 0.197505, "volume": 265542.0}, {"date": "2021-08-12", "close": 0.188727, "volume": 172520.0}, {"date": "2021-08-13", "close": 0.197505, "volume": 217195.0}, {"date": "2021-08-16", "close": 0.188727, "volume": 233472.0}, {"date": "2021-08-17", "close": 0.188727, "volume": 197065.0}, {"date": "2021-08-18", "close": 0.188727, "volume": 63552.0}, {"date": "2021-08-19", "close": 0.184338, "volume": 427691.0}, {"date": "2021-08-20", "close": 0.17556, "volume": 76106.0}, {"date": "2021-08-23", "close": 0.17556, "volume": 98045.0}, {"date": "2021-08-24", "close": 0.17556, "volume": 16062.0}, {"date": "2021-08-25", "close": 0.171171, "volume": 13889.0}, {"date": "2021-08-26", "close": 0.1733655, "volume": 9114.0}, {"date": "2021-08-27", "close": 0.166782, "volume": 64370.0}, {"date": "2021-08-30", "close": 0.166782, "volume": 19367.0}, {"date": "2021-08-31", "close": 0.166782, "volume": 5063.0}, {"date": "2021-09-01", "close": 0.171171, "volume": 72356.0}, {"date": "2021-09-02", "close": 0.179949, "volume": 251631.0}, {"date": "2021-09-03", "close": 0.17556, "volume": 102570.0}, {"date": "2021-09-06", "close": 0.17556, "volume": 101834.0}, {"date": "2021-09-07", "close": 0.184338, "volume": 35096.0}, {"date": "2021-09-08", "close": 0.184338, "volume": 78974.0}, {"date": "2021-09-09", "close": 0.17556, "volume": 109940.0}, {"date": "2021-09-10", "close": 0.17556, "volume": 96261.0}, {"date": "2021-09-13", "close": 0.184338, "volume": 130678.0}, {"date": "2021-09-14", "close": 0.184338, "volume": 199911.0}, {"date": "2021-09-15", "close": 0.184338, "volume": 65104.0}, {"date": "2021-09-16", "close": 0.193116, "volume": 300769.0}, {"date": "2021-09-17", "close": 0.188727, "volume": 150946.0}, {"date": "2021-09-20", "close": 0.17556, "volume": 170121.0}, {"date": "2021-09-21", "close": 0.17556, "volume": 47640.0}, {"date": "2021-09-22", "close": 0.179949, "volume": 15187.0}, {"date": "2021-09-23", "close": 0.184338, "volume": 84618.0}, {"date": "2021-09-24", "close": 0.179949, "volume": 2144.0}, {"date": "2021-09-27", "close": 0.17556, "volume": 88109.0}, {"date": "2021-09-28", "close": 0.184338, "volume": 154925.0}, {"date": "2021-09-29", "close": 0.193116, "volume": 270684.0}, {"date": "2021-09-30", "close": 0.184338, "volume": 53671.0}, {"date": "2021-10-01", "close": 0.193116, "volume": 154862.0}, {"date": "2021-10-04", "close": 0.184338, "volume": 115901.0}, {"date": "2021-10-05", "close": 0.184338, "volume": 25399.0}, {"date": "2021-10-06", "close": 0.184338, "volume": 63716.0}, {"date": "2021-10-07", "close": 0.184338, "volume": 63072.0}, {"date": "2021-10-08", "close": 0.193116, "volume": 317040.0}, {"date": "2021-10-11", "close": 0.188727, "volume": 98385.0}, {"date": "2021-10-12", "close": 0.197505, "volume": 436607.0}, {"date": "2021-10-13", "close": 0.179949, "volume": 181795.0}, {"date": "2021-10-14", "close": 0.193116, "volume": 2167835.0}, {"date": "2021-10-15", "close": 0.184338, "volume": 358134.0}, {"date": "2021-10-18", "close": 0.188727, "volume": 471298.0}, {"date": "2021-10-19", "close": 0.1821435, "volume": 475789.0}, {"date": "2021-10-20", "close": 0.179949, "volume": 182814.0}, {"date": "2021-10-21", "close": 0.179949, "volume": 11392.0}, {"date": "2021-10-22", "close": 0.171171, "volume": 168053.0}, {"date": "2021-10-25", "close": 0.17556, "volume": 23982.0}, {"date": "2021-10-26", "close": 0.17556, "volume": 102736.0}, {"date": "2021-10-27", "close": 0.188727, "volume": 449936.0}, {"date": "2021-10-28", "close": 0.17556, "volume": 45637.0}, {"date": "2021-10-29", "close": 0.17556, "volume": 212399.0}, {"date": "2021-11-01", "close": 0.17556, "volume": 415932.0}, {"date": "2021-11-02", "close": 0.17556, "volume": 149126.0}, {"date": "2021-11-03", "close": 0.17556, "volume": 102378.0}, {"date": "2021-11-04", "close": 0.17556, "volume": 189214.0}, {"date": "2021-11-05", "close": 0.162393, "volume": 77924.0}, {"date": "2021-11-08", "close": 0.17556, "volume": 127963.0}, {"date": "2021-11-09", "close": 0.17556, "volume": 141577.0}, {"date": "2021-11-10", "close": 0.166782, "volume": 552648.0}, {"date": "2021-11-11", "close": 0.162393, "volume": 41280.0}, {"date": "2021-11-12", "close": 0.171171, "volume": 66181.0}, {"date": "2021-11-15", "close": 0.166782, "volume": 129700.0}, {"date": "2021-11-16", "close": 0.166782, "volume": 324494.0}, {"date": "2021-11-17", "close": 0.201894, "volume": 6592599.0}, {"date": "2021-11-18", "close": 0.206283, "volume": 1557456.0}, {"date": "2021-11-19", "close": 0.201894, "volume": 406476.0}, {"date": "2021-11-22", "close": 0.188727, "volume": 478307.0}, {"date": "2021-11-23", "close": 0.184338, "volume": 291779.0}, {"date": "2021-11-24", "close": 0.184338, "volume": 165353.0}, {"date": "2021-11-25", "close": 0.179949, "volume": 27242.0}, {"date": "2021-11-26", "close": 0.17556, "volume": 104902.0}, {"date": "2021-11-29", "close": 0.179949, "volume": 160661.0}, {"date": "2021-11-30", "close": 0.188727, "volume": 202768.0}, {"date": "2021-12-01", "close": 0.179949, "volume": 94553.0}, {"date": "2021-12-02", "close": 0.171171, "volume": 201358.0}, {"date": "2021-12-03", "close": 0.188727, "volume": 284279.0}, {"date": "2021-12-06", "close": 0.17556, "volume": 1111468.0}, {"date": "2021-12-07", "close": 0.184338, "volume": 227693.0}, {"date": "2021-12-08", "close": 0.184338, "volume": 58806.0}, {"date": "2021-12-09", "close": 0.17556, "volume": 42414.0}, {"date": "2021-12-10", "close": 0.166782, "volume": 196311.0}, {"date": "2021-12-13", "close": 0.179949, "volume": 1003.0}, {"date": "2021-12-14", "close": 0.179949, "volume": 144417.0}, {"date": "2021-12-15", "close": 0.162393, "volume": 151148.0}, {"date": "2021-12-16", "close": 0.162393, "volume": 40794.0}, {"date": "2021-12-17", "close": 0.171171, "volume": 11392.0}, {"date": "2021-12-20", "close": 0.149226, "volume": 361795.0}, {"date": "2021-12-21", "close": 0.158004, "volume": 379484.0}, {"date": "2021-12-22", "close": 0.153615, "volume": 134058.0}, {"date": "2021-12-23", "close": 0.171171, "volume": 349323.0}, {"date": "2021-12-24", "close": 0.171171, "volume": 46376.0}, {"date": "2021-12-29", "close": 0.184338, "volume": 259738.0}, {"date": "2021-12-30", "close": 0.179949, "volume": 178026.0}, {"date": "2021-12-31", "close": 0.201894, "volume": 960779.0}, {"date": "2022-01-04", "close": 0.206283, "volume": 164954.0}, {"date": "2022-01-05", "close": 0.201894, "volume": 226856.0}, {"date": "2022-01-06", "close": 0.188727, "volume": 321750.0}, {"date": "2022-01-07", "close": 0.197505, "volume": 56961.0}, {"date": "2022-01-10", "close": 0.193116, "volume": 349691.0}, {"date": "2022-01-11", "close": 0.210672, "volume": 649842.0}, {"date": "2022-01-12", "close": 0.228228, "volume": 1726291.0}, {"date": "2022-01-13", "close": 0.285285, "volume": 2365600.0}, {"date": "2022-01-14", "close": 0.285285, "volume": 819852.0}, {"date": "2022-01-17", "close": 0.26334, "volume": 2100841.0}, {"date": "2022-01-18", "close": 0.30723, "volume": 2560081.0}, {"date": "2022-01-19", "close": 0.337953, "volume": 3016153.0}, {"date": "2022-01-28", "close": 0.311619, "volume": 3649679.0}, {"date": "2022-01-31", "close": 0.30723, "volume": 925472.0}, {"date": "2022-02-01", "close": 0.302841, "volume": 1104722.0}, {"date": "2022-02-02", "close": 0.320397, "volume": 675690.0}, {"date": "2022-02-03", "close": 0.324786, "volume": 2145459.0}, {"date": "2022-02-04", "close": 0.355509, "volume": 1013787.0}, {"date": "2022-02-07", "close": 0.39501, "volume": 2917452.0}, {"date": "2022-02-08", "close": 0.390621, "volume": 1067940.0}, {"date": "2022-02-09", "close": 0.368676, "volume": 807875.0}, {"date": "2022-02-10", "close": 0.329175, "volume": 3335993.0}, {"date": "2022-02-11", "close": 0.333564, "volume": 504835.0}, {"date": "2022-02-14", "close": 0.298452, "volume": 1857651.0}, {"date": "2022-02-15", "close": 0.298452, "volume": 471467.0}, {"date": "2022-02-16", "close": 0.316008, "volume": 279618.0}, {"date": "2022-02-17", "close": 0.342342, "volume": 2095803.0}, {"date": "2022-02-18", "close": 0.337953, "volume": 1026277.0}, {"date": "2022-02-21", "close": 0.324786, "volume": 652153.0}, {"date": "2022-02-22", "close": 0.302841, "volume": 783149.0}, {"date": "2022-02-23", "close": 0.311619, "volume": 359031.0}, {"date": "2022-02-24", "close": 0.289674, "volume": 788868.0}, {"date": "2022-02-25", "close": 0.30723, "volume": 428435.0}, {"date": "2022-02-28", "close": 0.302841, "volume": 420698.0}, {"date": "2022-03-01", "close": 0.30723, "volume": 707154.0}, {"date": "2022-03-02", "close": 0.320397, "volume": 762434.0}, {"date": "2022-03-03", "close": 0.346731, "volume": 1232970.0}, {"date": "2022-03-04", "close": 0.329175, "volume": 870443.0}, {"date": "2022-03-07", "close": 0.337953, "volume": 312231.0}, {"date": "2022-03-08", "close": 0.324786, "volume": 307102.0}, {"date": "2022-03-09", "close": 0.324786, "volume": 389924.0}, {"date": "2022-03-10", "close": 0.329175, "volume": 92611.0}, {"date": "2022-03-11", "close": 0.342342, "volume": 1637192.0}, {"date": "2022-03-14", "close": 0.390621, "volume": 1548280.0}, {"date": "2022-03-15", "close": 0.368676, "volume": 732362.0}, {"date": "2022-03-16", "close": 0.390621, "volume": 380894.0}, {"date": "2022-03-17", "close": 0.373065, "volume": 608186.0}, {"date": "2022-03-18", "close": 0.386232, "volume": 797085.0}, {"date": "2022-03-21", "close": 0.434511, "volume": 2591593.0}, {"date": "2022-03-22", "close": 0.434511, "volume": 1642249.0}, {"date": "2022-03-23", "close": 0.509124, "volume": 1709948.0}, {"date": "2022-03-24", "close": 0.48279, "volume": 2541266.0}, {"date": "2022-03-25", "close": 0.474012, "volume": 796121.0}, {"date": "2022-03-28", "close": 0.465234, "volume": 334433.0}, {"date": "2022-03-29", "close": 0.478401, "volume": 484263.0}, {"date": "2022-03-30", "close": 0.48279, "volume": 1131402.0}, {"date": "2022-03-31", "close": 0.491568, "volume": 386440.0}, {"date": "2022-04-01", "close": 0.495957, "volume": 1162308.0}, {"date": "2022-04-04", "close": 0.561792, "volume": 1491940.0}, {"date": "2022-04-05", "close": 0.522291, "volume": 2058754.0}, {"date": "2022-04-06", "close": 0.574959, "volume": 1592809.0}, {"date": "2022-04-07", "close": 0.561792, "volume": 1375890.0}, {"date": "2022-04-08", "close": 0.671517, "volume": 1969142.0}, {"date": "2022-04-11", "close": 0.649572, "volume": 1092790.0}, {"date": "2022-04-12", "close": 0.61446, "volume": 1060851.0}, {"date": "2022-04-13", "close": 0.610071, "volume": 772298.0}, {"date": "2022-04-14", "close": 0.601293, "volume": 810228.0}, {"date": "2022-04-19", "close": 0.680295, "volume": 1122479.0}, {"date": "2022-04-20", "close": 0.645183, "volume": 823918.0}, {"date": "2022-04-21", "close": 0.61446, "volume": 1092122.0}, {"date": "2022-04-22", "close": 0.605682, "volume": 856418.0}, {"date": "2022-04-26", "close": 0.579348, "volume": 973628.0}, {"date": "2022-04-27", "close": 0.57057, "volume": 1712022.0}, {"date": "2022-04-28", "close": 0.610071, "volume": 1064634.0}, {"date": "2022-04-29", "close": 0.596904, "volume": 594777.0}, {"date": "2022-05-02", "close": 0.544236, "volume": 1252097.0}, {"date": "2022-05-03", "close": 0.531069, "volume": 585465.0}, {"date": "2022-05-04", "close": 0.495957, "volume": 1080766.0}, {"date": "2022-05-05", "close": 0.52668, "volume": 423936.0}, {"date": "2022-05-06", "close": 0.491568, "volume": 1428667.0}, {"date": "2022-05-09", "close": 0.443289, "volume": 1123659.0}, {"date": "2022-05-10", "close": 0.430122, "volume": 1016136.0}, {"date": "2022-05-11", "close": 0.447678, "volume": 516849.0}, {"date": "2022-05-12", "close": 0.430122, "volume": 619514.0}, {"date": "2022-05-13", "close": 0.425733, "volume": 470277.0}, {"date": "2022-05-16", "close": 0.430122, "volume": 571686.0}, {"date": "2022-05-17", "close": 0.434511, "volume": 407830.0}, {"date": "2022-05-18", "close": 0.478401, "volume": 921400.0}, {"date": "2022-05-19", "close": 0.452067, "volume": 600789.0}, {"date": "2022-05-20", "close": 0.465234, "volume": 138109.0}, {"date": "2022-05-23", "close": 0.456456, "volume": 234163.0}, {"date": "2022-05-24", "close": 0.434511, "volume": 239287.0}, {"date": "2022-05-25", "close": 0.421344, "volume": 316382.0}, {"date": "2022-05-26", "close": 0.425733, "volume": 124490.0}, {"date": "2022-05-27", "close": 0.425733, "volume": 172546.0}, {"date": "2022-05-30", "close": 0.434511, "volume": 88017.0}, {"date": "2022-05-31", "close": 0.434511, "volume": 111350.0}, {"date": "2022-06-01", "close": 0.39501, "volume": 414487.0}, {"date": "2022-06-02", "close": 0.364287, "volume": 600472.0}, {"date": "2022-06-03", "close": 0.364287, "volume": 316014.0}, {"date": "2022-06-06", "close": 0.342342, "volume": 454572.0}, {"date": "2022-06-07", "close": 0.329175, "volume": 527449.0}, {"date": "2022-06-08", "close": 0.324786, "volume": 519092.0}, {"date": "2022-06-09", "close": 0.285285, "volume": 720162.0}, {"date": "2022-06-10", "close": 0.276507, "volume": 993173.0}, {"date": "2022-06-14", "close": 0.245784, "volume": 1063480.0}, {"date": "2022-06-15", "close": 0.232617, "volume": 132812.0}, {"date": "2022-06-16", "close": 0.241395, "volume": 206766.0}, {"date": "2022-06-17", "close": 0.228228, "volume": 446887.0}, {"date": "2022-06-20", "close": 0.232617, "volume": 436532.0}, {"date": "2022-06-21", "close": 0.245784, "volume": 122539.0}, {"date": "2022-06-22", "close": 0.21945, "volume": 592801.0}, {"date": "2022-06-23", "close": 0.206283, "volume": 317002.0}, {"date": "2022-06-24", "close": 0.21945, "volume": 78044.0}, {"date": "2022-06-27", "close": 0.232617, "volume": 953409.0}, {"date": "2022-06-28", "close": 0.237006, "volume": 506634.0}, {"date": "2022-06-29", "close": 0.21945, "volume": 285507.0}, {"date": "2022-06-30", "close": 0.206283, "volume": 408509.0}, {"date": "2022-07-01", "close": 0.21945, "volume": 59041.0}, {"date": "2022-07-04", "close": 0.210672, "volume": 138398.0}, {"date": "2022-07-05", "close": 0.21945, "volume": 77399.0}, {"date": "2022-07-06", "close": 0.215061, "volume": 120647.0}, {"date": "2022-07-07", "close": 0.210672, "volume": 132313.0}, {"date": "2022-07-08", "close": 0.21945, "volume": 565386.0}, {"date": "2022-07-11", "close": 0.21945, "volume": 21504.0}, {"date": "2022-07-12", "close": 0.206283, "volume": 366288.0}, {"date": "2022-07-13", "close": 0.215061, "volume": 113385.0}, {"date": "2022-07-14", "close": 0.197505, "volume": 103371.0}, {"date": "2022-07-15", "close": 0.184338, "volume": 195966.0}, {"date": "2022-07-18", "close": 0.197505, "volume": 289912.0}, {"date": "2022-07-19", "close": 0.197505, "volume": 215407.0}, {"date": "2022-07-20", "close": 0.201894, "volume": 183584.0}, {"date": "2022-07-21", "close": 0.206283, "volume": 1268.0}, {"date": "2022-07-22", "close": 0.215061, "volume": 55149.0}, {"date": "2022-07-25", "close": 0.210672, "volume": 128873.0}, {"date": "2022-07-26", "close": 0.2172555, "volume": 89143.0}, {"date": "2022-07-27", "close": 0.232617, "volume": 64432.0}, {"date": "2022-07-28", "close": 0.228228, "volume": 152519.0}, {"date": "2022-07-29", "close": 0.237006, "volume": 280674.0}, {"date": "2022-08-01", "close": 0.26334, "volume": 494388.0}, {"date": "2022-08-02", "close": 0.258951, "volume": 398120.0}, {"date": "2022-08-03", "close": 0.267729, "volume": 252232.0}, {"date": "2022-08-04", "close": 0.294063, "volume": 1610923.0}, {"date": "2022-08-05", "close": 0.302841, "volume": 367899.0}, {"date": "2022-08-08", "close": 0.368676, "volume": 644198.0}, {"date": "2022-08-09", "close": 0.35112, "volume": 670261.0}, {"date": "2022-08-10", "close": 0.346731, "volume": 206532.0}, {"date": "2022-08-11", "close": 0.377454, "volume": 468920.0}, {"date": "2022-08-12", "close": 0.373065, "volume": 125101.0}, {"date": "2022-08-15", "close": 0.359898, "volume": 111718.0}, {"date": "2022-08-16", "close": 0.342342, "volume": 253652.0}, {"date": "2022-08-17", "close": 0.324786, "volume": 494344.0}, {"date": "2022-08-18", "close": 0.302841, "volume": 230783.0}, {"date": "2022-08-19", "close": 0.333564, "volume": 128118.0}, {"date": "2022-08-22", "close": 0.298452, "volume": 182649.0}, {"date": "2022-08-23", "close": 0.298452, "volume": 88555.0}, {"date": "2022-08-24", "close": 0.298452, "volume": 29461.0}, {"date": "2022-08-25", "close": 0.337953, "volume": 1151340.0}, {"date": "2022-08-26", "close": 0.324786, "volume": 325171.0}, {"date": "2022-08-29", "close": 0.289674, "volume": 382824.0}, {"date": "2022-08-30", "close": 0.298452, "volume": 337018.0}, {"date": "2022-08-31", "close": 0.311619, "volume": 80332.0}, {"date": "2022-09-01", "close": 0.289674, "volume": 152857.0}, {"date": "2022-09-02", "close": 0.280896, "volume": 87162.0}, {"date": "2022-09-05", "close": 0.280896, "volume": 196631.0}, {"date": "2022-09-06", "close": 0.298452, "volume": 72783.0}, {"date": "2022-09-07", "close": 0.298452, "volume": 50443.0}, {"date": "2022-09-08", "close": 0.302841, "volume": 131231.0}, {"date": "2022-09-09", "close": 0.311619, "volume": 264705.0}, {"date": "2022-09-12", "close": 0.35112, "volume": 381785.0}, {"date": "2022-09-13", "close": 0.368676, "volume": 94432.0}, {"date": "2022-09-14", "close": 0.364287, "volume": 308843.0}, {"date": "2022-09-15", "close": 0.35112, "volume": 138508.0}, {"date": "2022-09-16", "close": 0.316008, "volume": 83128.0}, {"date": "2022-09-19", "close": 0.320397, "volume": 92204.0}, {"date": "2022-09-20", "close": 0.311619, "volume": 77026.0}, {"date": "2022-09-21", "close": 0.298452, "volume": 234728.0}, {"date": "2022-09-23", "close": 0.285285, "volume": 102766.0}, {"date": "2022-09-26", "close": 0.241395, "volume": 702667.0}, {"date": "2022-09-27", "close": 0.241395, "volume": 574266.0}, {"date": "2022-09-28", "close": 0.26334, "volume": 426285.0}, {"date": "2022-09-29", "close": 0.267729, "volume": 192159.0}, {"date": "2022-09-30", "close": 0.272118, "volume": 289552.0}, {"date": "2022-10-03", "close": 0.258951, "volume": 140641.0}, {"date": "2022-10-04", "close": 0.280896, "volume": 253502.0}, {"date": "2022-10-05", "close": 0.324786, "volume": 480384.0}, {"date": "2022-10-06", "close": 0.35112, "volume": 747564.0}, {"date": "2022-10-07", "close": 0.359898, "volume": 586844.0}, {"date": "2022-10-10", "close": 0.324786, "volume": 500922.0}, {"date": "2022-10-11", "close": 0.359898, "volume": 466228.0}, {"date": "2022-10-12", "close": 0.329175, "volume": 183246.0}, {"date": "2022-10-13", "close": 0.342342, "volume": 74267.0}, {"date": "2022-10-14", "close": 0.337953, "volume": 139773.0}, {"date": "2022-10-17", "close": 0.320397, "volume": 88328.0}, {"date": "2022-10-18", "close": 0.337953, "volume": 257997.0}, {"date": "2022-10-19", "close": 0.346731, "volume": 324716.0}, {"date": "2022-10-20", "close": 0.412566, "volume": 2374036.0}, {"date": "2022-10-25", "close": 0.421344, "volume": 1918393.0}, {"date": "2022-10-26", "close": 0.386232, "volume": 888240.0}, {"date": "2022-10-27", "close": 0.39501, "volume": 382945.0}, {"date": "2022-10-28", "close": 0.377454, "volume": 1036734.0}, {"date": "2022-10-31", "close": 0.377454, "volume": 160707.0}, {"date": "2022-11-01", "close": 0.377454, "volume": 167446.0}, {"date": "2022-11-02", "close": 0.359898, "volume": 254216.0}, {"date": "2022-11-03", "close": 0.35112, "volume": 205542.0}, {"date": "2022-11-04", "close": 0.355509, "volume": 71563.0}, {"date": "2022-11-07", "close": 0.35112, "volume": 96713.0}, {"date": "2022-11-08", "close": 0.364287, "volume": 203258.0}, {"date": "2022-11-09", "close": 0.368676, "volume": 114733.0}, {"date": "2022-11-10", "close": 0.364287, "volume": 111224.0}, {"date": "2022-11-11", "close": 0.386232, "volume": 483791.0}, {"date": "2022-11-14", "close": 0.39501, "volume": 169312.0}, {"date": "2022-11-15", "close": 0.368676, "volume": 151310.0}, {"date": "2022-11-16", "close": 0.368676, "volume": 398197.0}, {"date": "2022-11-17", "close": 0.377454, "volume": 34804.0}, {"date": "2022-11-18", "close": 0.381843, "volume": 72376.0}, {"date": "2022-11-21", "close": 0.39501, "volume": 173289.0}, {"date": "2022-11-22", "close": 0.39501, "volume": 94573.0}, {"date": "2022-11-23", "close": 0.386232, "volume": 195211.0}, {"date": "2022-11-24", "close": 0.373065, "volume": 33889.0}, {"date": "2022-11-25", "close": 0.377454, "volume": 78290.0}, {"date": "2022-11-28", "close": 0.359898, "volume": 163550.0}, {"date": "2022-11-29", "close": 0.346731, "volume": 234580.0}, {"date": "2022-11-30", "close": 0.364287, "volume": 109580.0}, {"date": "2022-12-01", "close": 0.346731, "volume": 154756.0}, {"date": "2022-12-02", "close": 0.342342, "volume": 123453.0}, {"date": "2022-12-05", "close": 0.355509, "volume": 111504.0}, {"date": "2022-12-06", "close": 0.364287, "volume": 96328.0}, {"date": "2022-12-07", "close": 0.346731, "volume": 21431.0}, {"date": "2022-12-08", "close": 0.35112, "volume": 30625.0}, {"date": "2022-12-09", "close": 0.342342, "volume": 143704.0}, {"date": "2022-12-12", "close": 0.324786, "volume": 165105.0}, {"date": "2022-12-13", "close": 0.316008, "volume": 57068.0}, {"date": "2022-12-14", "close": 0.302841, "volume": 62482.0}, {"date": "2022-12-15", "close": 0.294063, "volume": 298022.0}, {"date": "2022-12-16", "close": 0.280896, "volume": 259109.0}, {"date": "2022-12-19", "close": 0.289674, "volume": 150943.0}, {"date": "2022-12-20", "close": 0.30723, "volume": 106432.0}, {"date": "2022-12-21", "close": 0.298452, "volume": 54983.0}, {"date": "2022-12-22", "close": 0.333564, "volume": 175027.0}, {"date": "2022-12-23", "close": 0.364287, "volume": 639353.0}, {"date": "2022-12-28", "close": 0.364287, "volume": 485589.0}, {"date": "2022-12-29", "close": 0.377454, "volume": 298532.0}, {"date": "2022-12-30", "close": 0.381843, "volume": 88319.0}, {"date": "2023-01-03", "close": 0.416955, "volume": 529877.0}, {"date": "2023-01-04", "close": 0.386232, "volume": 95841.0}, {"date": "2023-01-05", "close": 0.443289, "volume": 929354.0}, {"date": "2023-01-06", "close": 0.500346, "volume": 1325481.0}, {"date": "2023-01-09", "close": 0.522291, "volume": 2649093.0}, {"date": "2023-01-10", "close": 0.539847, "volume": 650735.0}, {"date": "2023-01-11", "close": 0.588126, "volume": 2666654.0}, {"date": "2023-01-12", "close": 0.596904, "volume": 607347.0}, {"date": "2023-01-13", "close": 0.601293, "volume": 540519.0}, {"date": "2023-01-16", "close": 0.57057, "volume": 689517.0}, {"date": "2023-01-17", "close": 0.610071, "volume": 536762.0}, {"date": "2023-01-18", "close": 0.605682, "volume": 297024.0}, {"date": "2023-01-19", "close": 0.605682, "volume": 258077.0}, {"date": "2023-01-20", "close": 0.588126, "volume": 305317.0}, {"date": "2023-01-23", "close": 0.605682, "volume": 165958.0}, {"date": "2023-01-24", "close": 0.574959, "volume": 811851.0}, {"date": "2023-01-25", "close": 0.57057, "volume": 550000.0}, {"date": "2023-01-27", "close": 0.574959, "volume": 169203.0}, {"date": "2023-01-30", "close": 0.52668, "volume": 1346802.0}, {"date": "2023-01-31", "close": 0.531069, "volume": 686010.0}, {"date": "2023-02-01", "close": 0.522291, "volume": 465803.0}, {"date": "2023-02-02", "close": 0.52668, "volume": 314230.0}, {"date": "2023-02-03", "close": 0.544236, "volume": 935755.0}, {"date": "2023-02-06", "close": 0.561792, "volume": 393305.0}, {"date": "2023-02-07", "close": 0.561792, "volume": 77794.0}, {"date": "2023-02-08", "close": 0.544236, "volume": 155035.0}, {"date": "2023-02-09", "close": 0.57057, "volume": 140243.0}, {"date": "2023-02-10", "close": 0.579348, "volume": 362207.0}, {"date": "2023-02-13", "close": 0.522291, "volume": 506815.0}, {"date": "2023-02-14", "close": 0.509124, "volume": 140335.0}, {"date": "2023-02-15", "close": 0.517902, "volume": 1490607.0}, {"date": "2023-02-16", "close": 0.52668, "volume": 99039.0}, {"date": "2023-02-17", "close": 0.531069, "volume": 683489.0}, {"date": "2023-02-20", "close": 0.495957, "volume": 240013.0}, {"date": "2023-02-21", "close": 0.491568, "volume": 154712.0}, {"date": "2023-02-22", "close": 0.52668, "volume": 469051.0}, {"date": "2023-02-23", "close": 0.517902, "volume": 176235.0}, {"date": "2023-02-24", "close": 0.500346, "volume": 623869.0}, {"date": "2023-02-27", "close": 0.500346, "volume": 1280210.0}, {"date": "2023-02-28", "close": 0.465234, "volume": 122789.0}, {"date": "2023-03-01", "close": 0.460845, "volume": 194446.0}, {"date": "2023-03-02", "close": 0.465234, "volume": 161366.0}, {"date": "2023-03-03", "close": 0.460845, "volume": 59620.0}, {"date": "2023-03-06", "close": 0.469623, "volume": 147624.0}, {"date": "2023-03-07", "close": 0.500346, "volume": 548079.0}, {"date": "2023-03-08", "close": 0.509124, "volume": 351811.0}, {"date": "2023-03-09", "close": 0.509124, "volume": 68421.0}, {"date": "2023-03-10", "close": 0.48279, "volume": 283712.0}, {"date": "2023-03-13", "close": 0.443289, "volume": 209373.0}, {"date": "2023-03-14", "close": 0.4389, "volume": 388333.0}, {"date": "2023-03-15", "close": 0.443289, "volume": 37753.0}, {"date": "2023-03-16", "close": 0.4389, "volume": 222104.0}, {"date": "2023-03-17", "close": 0.4389, "volume": 143472.0}, {"date": "2023-03-22", "close": 0.4389, "volume": 355482.0}, {"date": "2023-03-23", "close": 0.386232, "volume": 170505.0}, {"date": "2023-03-24", "close": 0.403788, "volume": 121195.0}, {"date": "2023-03-27", "close": 0.346731, "volume": 357898.0}, {"date": "2023-03-28", "close": 0.386232, "volume": 379471.0}, {"date": "2023-03-29", "close": 0.368676, "volume": 328881.0}, {"date": "2023-03-30", "close": 0.381843, "volume": 435024.0}, {"date": "2023-03-31", "close": 0.399399, "volume": 177847.0}, {"date": "2023-04-03", "close": 0.377454, "volume": 214117.0}, {"date": "2023-04-04", "close": 0.373065, "volume": 179888.0}, {"date": "2023-04-05", "close": 0.359898, "volume": 72605.0}, {"date": "2023-04-06", "close": 0.364287, "volume": 102689.0}, {"date": "2023-04-11", "close": 0.35112, "volume": 252951.0}, {"date": "2023-04-12", "close": 0.342342, "volume": 230966.0}, {"date": "2023-04-13", "close": 0.333564, "volume": 204564.0}, {"date": "2023-04-14", "close": 0.316008, "volume": 410087.0}, {"date": "2023-04-17", "close": 0.333564, "volume": 118197.0}, {"date": "2023-04-18", "close": 0.311619, "volume": 233467.0}, {"date": "2023-04-19", "close": 0.329175, "volume": 39586.0}, {"date": "2023-04-20", "close": 0.316008, "volume": 53952.0}, {"date": "2023-04-21", "close": 0.329175, "volume": 258679.0}, {"date": "2023-04-24", "close": 0.368676, "volume": 89806.0}, {"date": "2023-04-26", "close": 0.329175, "volume": 218459.0}, {"date": "2023-04-27", "close": 0.324786, "volume": 50823.0}, {"date": "2023-04-28", "close": 0.342342, "volume": 74941.0}, {"date": "2023-05-01", "close": 0.311619, "volume": 235703.0}, {"date": "2023-05-02", "close": 0.311619, "volume": 208254.0}, {"date": "2023-05-03", "close": 0.294063, "volume": 263275.0}, {"date": "2023-05-04", "close": 0.333564, "volume": 1570100.0}, {"date": "2023-05-05", "close": 0.368676, "volume": 1338743.0}, {"date": "2023-05-08", "close": 0.35112, "volume": 542480.0}, {"date": "2023-05-09", "close": 0.346731, "volume": 279705.0}, {"date": "2023-05-10", "close": 0.346731, "volume": 153724.0}, {"date": "2023-05-11", "close": 0.368676, "volume": 442896.0}, {"date": "2023-05-12", "close": 0.368676, "volume": 482781.0}, {"date": "2023-05-15", "close": 0.355509, "volume": 185370.0}, {"date": "2023-05-16", "close": 0.355509, "volume": 276144.0}, {"date": "2023-05-17", "close": 0.272118, "volume": 2804409.0}, {"date": "2023-05-18", "close": 0.285285, "volume": 916094.0}, {"date": "2023-05-19", "close": 0.289674, "volume": 421411.0}, {"date": "2023-05-22", "close": 0.298452, "volume": 309998.0}, {"date": "2023-05-23", "close": 0.2787015, "volume": 308874.0}, {"date": "2023-05-24", "close": 0.250173, "volume": 778313.0}, {"date": "2023-05-25", "close": 0.258951, "volume": 237962.0}, {"date": "2023-05-26", "close": 0.241395, "volume": 300868.0}, {"date": "2023-05-29", "close": 0.237006, "volume": 686700.0}, {"date": "2023-05-30", "close": 0.228228, "volume": 222416.0}, {"date": "2023-05-31", "close": 0.237006, "volume": 201596.0}, {"date": "2023-06-01", "close": 0.237006, "volume": 111865.0}, {"date": "2023-06-02", "close": 0.245784, "volume": 162995.0}, {"date": "2023-06-05", "close": 0.258951, "volume": 260270.0}, {"date": "2023-06-06", "close": 0.258951, "volume": 185718.0}, {"date": "2023-06-07", "close": 0.245784, "volume": 123808.0}, {"date": "2023-06-08", "close": 0.241395, "volume": 43209.0}, {"date": "2023-06-09", "close": 0.232617, "volume": 247139.0}, {"date": "2023-06-13", "close": 0.232617, "volume": 163198.0}, {"date": "2023-06-14", "close": 0.237006, "volume": 34197.0}, {"date": "2023-06-15", "close": 0.250173, "volume": 149087.0}, {"date": "2023-06-16", "close": 0.254562, "volume": 101225.0}, {"date": "2023-06-19", "close": 0.26334, "volume": 256893.0}, {"date": "2023-06-20", "close": 0.267729, "volume": 142881.0}, {"date": "2023-06-21", "close": 0.272118, "volume": 133471.0}, {"date": "2023-06-22", "close": 0.280896, "volume": 128821.0}, {"date": "2023-06-23", "close": 0.272118, "volume": 107853.0}, {"date": "2023-06-26", "close": 0.254562, "volume": 176711.0}, {"date": "2023-06-27", "close": 0.241395, "volume": 368463.0}, {"date": "2023-06-28", "close": 0.245784, "volume": 153381.0}, {"date": "2023-06-29", "close": 0.245784, "volume": 50491.0}, {"date": "2023-06-30", "close": 0.250173, "volume": 219831.0}, {"date": "2023-07-03", "close": 0.272118, "volume": 102310.0}, {"date": "2023-07-04", "close": 0.276507, "volume": 87681.0}, {"date": "2023-07-05", "close": 0.285285, "volume": 265103.0}, {"date": "2023-07-06", "close": 0.280896, "volume": 159987.0}, {"date": "2023-07-07", "close": 0.267729, "volume": 127032.0}, {"date": "2023-07-10", "close": 0.267729, "volume": 26450.0}, {"date": "2023-07-11", "close": 0.272118, "volume": 48934.0}, {"date": "2023-07-12", "close": 0.280896, "volume": 19236.0}, {"date": "2023-07-13", "close": 0.276507, "volume": 469864.0}, {"date": "2023-07-14", "close": 0.2830905, "volume": 18296.0}, {"date": "2023-07-17", "close": 0.26334, "volume": 478906.0}, {"date": "2023-07-18", "close": 0.276507, "volume": 86391.0}, {"date": "2023-07-19", "close": 0.267729, "volume": 48950.0}, {"date": "2023-07-20", "close": 0.245784, "volume": 642766.0}, {"date": "2023-07-21", "close": 0.232617, "volume": 192962.0}, {"date": "2023-07-24", "close": 0.237006, "volume": 104478.0}, {"date": "2023-07-25", "close": 0.237006, "volume": 81224.0}, {"date": "2023-07-26", "close": 0.237006, "volume": 58066.0}, {"date": "2023-07-27", "close": 0.237006, "volume": 118926.0}, {"date": "2023-07-28", "close": 0.250173, "volume": 172219.0}, {"date": "2023-07-31", "close": 0.245784, "volume": 3877.0}, {"date": "2023-08-01", "close": 0.254562, "volume": 50392.0}, {"date": "2023-08-02", "close": 0.250173, "volume": 3987.0}, {"date": "2023-08-03", "close": 0.241395, "volume": 33864.0}, {"date": "2023-08-04", "close": 0.241395, "volume": 20609.0}, {"date": "2023-08-07", "close": 0.241395, "volume": 11816.0}, {"date": "2023-08-08", "close": 0.228228, "volume": 173722.0}, {"date": "2023-08-09", "close": 0.223839, "volume": 134931.0}, {"date": "2023-08-10", "close": 0.223839, "volume": 151479.0}, {"date": "2023-08-11", "close": 0.201894, "volume": 373358.0}, {"date": "2023-08-14", "close": 0.206283, "volume": 152104.0}, {"date": "2023-08-15", "close": 0.193116, "volume": 190226.0}, {"date": "2023-08-16", "close": 0.201894, "volume": 62195.0}, {"date": "2023-08-17", "close": 0.188727, "volume": 150718.0}, {"date": "2023-08-18", "close": 0.193116, "volume": 2276.0}, {"date": "2023-08-21", "close": 0.166782, "volume": 255085.0}, {"date": "2023-08-22", "close": 0.153615, "volume": 552248.0}, {"date": "2023-08-23", "close": 0.162393, "volume": 635384.0}, {"date": "2023-08-24", "close": 0.158004, "volume": 265694.0}, {"date": "2023-08-25", "close": 0.171171, "volume": 53416.0}, {"date": "2023-08-28", "close": 0.184338, "volume": 238782.0}, {"date": "2023-08-29", "close": 0.197505, "volume": 204691.0}, {"date": "2023-08-30", "close": 0.201894, "volume": 226406.0}, {"date": "2023-08-31", "close": 0.228228, "volume": 223469.0}, {"date": "2023-09-01", "close": 0.232617, "volume": 14240.0}, {"date": "2023-09-04", "close": 0.188727, "volume": 24288.0}, {"date": "2023-09-05", "close": 0.210672, "volume": 44056.0}, {"date": "2023-09-06", "close": 0.188727, "volume": 99754.0}, {"date": "2023-09-07", "close": 0.197505, "volume": 16190.0}, {"date": "2023-09-08", "close": 0.206283, "volume": 144679.0}, {"date": "2023-09-11", "close": 0.197505, "volume": 77866.0}, {"date": "2023-09-12", "close": 0.193116, "volume": 40069.0}, {"date": "2023-09-13", "close": 0.210672, "volume": 38560.0}, {"date": "2023-09-14", "close": 0.201894, "volume": 112232.0}, {"date": "2023-09-15", "close": 0.210672, "volume": 265948.0}, {"date": "2023-09-18", "close": 0.206283, "volume": 58434.0}, {"date": "2023-09-19", "close": 0.197505, "volume": 59476.0}, {"date": "2023-09-20", "close": 0.179949, "volume": 173225.0}, {"date": "2023-09-21", "close": 0.188727, "volume": 10268.0}, {"date": "2023-09-22", "close": 0.184338, "volume": 115107.0}, {"date": "2023-09-25", "close": 0.17556, "volume": 17646.0}, {"date": "2023-09-26", "close": 0.158004, "volume": 121460.0}, {"date": "2023-09-27", "close": 0.158004, "volume": 29763.0}, {"date": "2023-09-28", "close": 0.162393, "volume": 99995.0}, {"date": "2023-09-29", "close": 0.162393, "volume": 38484.0}, {"date": "2023-10-02", "close": 0.166782, "volume": 1398.0}, {"date": "2023-10-03", "close": 0.153615, "volume": 26327.0}, {"date": "2023-10-04", "close": 0.153615, "volume": 8456.0}, {"date": "2023-10-05", "close": 0.153615, "volume": 27809.0}, {"date": "2023-10-06", "close": 0.162393, "volume": 252641.0}, {"date": "2023-10-09", "close": 0.158004, "volume": 133136.0}, {"date": "2023-10-10", "close": 0.158004, "volume": 26799.0}, {"date": "2023-10-11", "close": 0.166782, "volume": 122911.0}, {"date": "2023-10-12", "close": 0.149226, "volume": 60948.0}, {"date": "2023-10-13", "close": 0.166782, "volume": 169164.0}, {"date": "2023-10-16", "close": 0.158004, "volume": 1139.0}, {"date": "2023-10-17", "close": 0.166782, "volume": 101959.0}, {"date": "2023-10-18", "close": 0.162393, "volume": 24777.0}, {"date": "2023-10-19", "close": 0.162393, "volume": 62235.0}, {"date": "2023-10-20", "close": 0.17556, "volume": 275947.0}, {"date": "2023-10-23", "close": 0.166782, "volume": 7674.0}, {"date": "2023-10-24", "close": 0.158004, "volume": 78997.0}, {"date": "2023-10-25", "close": 0.162393, "volume": 178039.0}, {"date": "2023-10-26", "close": 0.153615, "volume": 104779.0}, {"date": "2023-10-27", "close": 0.149226, "volume": 327695.0}, {"date": "2023-10-30", "close": 0.136059, "volume": 11974.0}, {"date": "2023-10-31", "close": 0.140448, "volume": 3141.0}, {"date": "2023-11-01", "close": 0.136059, "volume": 124109.0}, {"date": "2023-11-02", "close": 0.153615, "volume": 171013.0}, {"date": "2023-11-03", "close": 0.153615, "volume": 71694.0}, {"date": "2023-11-06", "close": 0.149226, "volume": 412208.0}, {"date": "2023-11-07", "close": 0.144837, "volume": 199180.0}, {"date": "2023-11-08", "close": 0.122892, "volume": 196945.0}, {"date": "2023-11-09", "close": 0.149226, "volume": 339534.0}, {"date": "2023-11-10", "close": 0.153615, "volume": 92723.0}, {"date": "2023-11-13", "close": 0.166782, "volume": 217749.0}, {"date": "2023-11-14", "close": 0.166782, "volume": 234378.0}, {"date": "2023-11-15", "close": 0.166782, "volume": 487176.0}, {"date": "2023-11-16", "close": 0.171171, "volume": 423549.0}, {"date": "2023-11-17", "close": 0.162393, "volume": 72446.0}, {"date": "2023-11-20", "close": 0.166782, "volume": 10253.0}, {"date": "2023-11-21", "close": 0.166782, "volume": 37649.0}, {"date": "2023-11-22", "close": 0.162393, "volume": 26805.0}, {"date": "2023-11-23", "close": 0.162393, "volume": 6073.0}, {"date": "2023-11-24", "close": 0.162393, "volume": 58583.0}, {"date": "2023-11-27", "close": 0.166782, "volume": 4557.0}, {"date": "2023-11-28", "close": 0.162393, "volume": 6835.0}, {"date": "2023-11-29", "close": 0.162393, "volume": 102081.0}, {"date": "2023-11-30", "close": 0.158004, "volume": 314182.0}, {"date": "2023-12-01", "close": 0.153615, "volume": 1709.0}, {"date": "2023-12-04", "close": 0.158004, "volume": 18569.0}, {"date": "2023-12-05", "close": 0.153615, "volume": 4443.0}, {"date": "2023-12-06", "close": 0.149226, "volume": 46259.0}, {"date": "2023-12-07", "close": 0.149226, "volume": 278950.0}, {"date": "2023-12-08", "close": 0.149226, "volume": 15008.0}, {"date": "2023-12-11", "close": 0.140448, "volume": 11711.0}, {"date": "2023-12-12", "close": 0.162393, "volume": 296135.0}, {"date": "2023-12-13", "close": 0.171171, "volume": 531555.0}, {"date": "2023-12-14", "close": 0.184338, "volume": 321386.0}, {"date": "2023-12-15", "close": 0.166782, "volume": 89209.0}, {"date": "2023-12-18", "close": 0.153615, "volume": 197388.0}, {"date": "2023-12-19", "close": 0.153615, "volume": 520273.0}, {"date": "2023-12-20", "close": 0.140448, "volume": 12596.0}, {"date": "2023-12-21", "close": 0.153615, "volume": 240497.0}, {"date": "2023-12-27", "close": 0.144837, "volume": 119617.0}, {"date": "2023-12-28", "close": 0.144837, "volume": 21766.0}, {"date": "2023-12-29", "close": 0.153615, "volume": 70402.0}, {"date": "2024-01-02", "close": 0.136059, "volume": 20477.0}, {"date": "2024-01-03", "close": 0.153615, "volume": 99183.0}, {"date": "2024-01-04", "close": 0.149226, "volume": 10253.0}, {"date": "2024-01-05", "close": 0.153615, "volume": 293263.0}, {"date": "2024-01-08", "close": 0.149226, "volume": 29577.0}, {"date": "2024-01-09", "close": 0.149226, "volume": 39872.0}, {"date": "2024-01-10", "close": 0.140448, "volume": 4012.0}, {"date": "2024-01-11", "close": 0.149226, "volume": 21006.0}, {"date": "2024-01-12", "close": 0.149226, "volume": 40234.0}, {"date": "2024-01-15", "close": 0.140448, "volume": 9559.0}, {"date": "2024-01-16", "close": 0.149226, "volume": 206756.0}, {"date": "2024-01-17", "close": 0.140448, "volume": 213946.0}, {"date": "2024-01-19", "close": 0.122892, "volume": 238352.0}, {"date": "2024-01-22", "close": 0.136059, "volume": 141571.0}, {"date": "2024-01-23", "close": 0.122892, "volume": 70461.0}, {"date": "2024-01-24", "close": 0.118503, "volume": 55089.0}, {"date": "2024-01-25", "close": 0.118503, "volume": 108946.0}, {"date": "2024-01-29", "close": 0.109725, "volume": 101962.0}, {"date": "2024-01-30", "close": 0.114114, "volume": 17915.0}, {"date": "2024-01-31", "close": 0.105336, "volume": 35079.0}, {"date": "2024-02-01", "close": 0.08778, "volume": 100961.0}, {"date": "2024-02-02", "close": 0.0851466, "volume": 356108.0}, {"date": "2024-02-05", "close": 0.083391, "volume": 230060.0}, {"date": "2024-02-06", "close": 0.0851466, "volume": 63023.0}, {"date": "2024-02-07", "close": 0.0860244, "volume": 13395.0}, {"date": "2024-02-08", "close": 0.0860244, "volume": 115.0}, {"date": "2024-02-09", "close": 0.083391, "volume": 91307.0}, {"date": "2024-02-12", "close": 0.0772464, "volume": 363962.0}, {"date": "2024-02-13", "close": 0.0754908, "volume": 150501.0}, {"date": "2024-02-14", "close": 0.0719796, "volume": 446053.0}, {"date": "2024-02-15", "close": 0.0693462, "volume": 111390.0}, {"date": "2024-02-16", "close": 0.0719796, "volume": 67907.0}, {"date": "2024-02-19", "close": 0.070224, "volume": 13101.0}, {"date": "2024-02-20", "close": 0.0693462, "volume": 15617.0}, {"date": "2024-02-21", "close": 0.0737352, "volume": 240316.0}, {"date": "2024-02-22", "close": 0.0719796, "volume": 64888.0}, {"date": "2024-02-23", "close": 0.0719796, "volume": 1709.0}, {"date": "2024-02-26", "close": 0.074613, "volume": 49637.0}, {"date": "2024-02-27", "close": 0.0737352, "volume": 4121.0}, {"date": "2024-02-28", "close": 0.0711018, "volume": 100611.0}, {"date": "2024-02-29", "close": 0.0719796, "volume": 100083.0}, {"date": "2024-03-01", "close": 0.074613, "volume": 830807.0}, {"date": "2024-03-04", "close": 0.0737352, "volume": 734569.0}, {"date": "2024-03-05", "close": 0.0781242, "volume": 367625.0}, {"date": "2024-03-06", "close": 0.0763686, "volume": 9057.0}, {"date": "2024-03-07", "close": 0.0763686, "volume": 8345.0}, {"date": "2024-03-08", "close": 0.0754908, "volume": 259738.0}, {"date": "2024-03-11", "close": 0.0754908, "volume": 116951.0}, {"date": "2024-03-12", "close": 0.0754908, "volume": 56146.0}, {"date": "2024-03-13", "close": 0.0754908, "volume": 29111.0}, {"date": "2024-03-14", "close": 0.074613, "volume": 40829.0}, {"date": "2024-03-15", "close": 0.074613, "volume": 91137.0}, {"date": "2024-03-18", "close": 0.0737352, "volume": 104299.0}, {"date": "2024-03-22", "close": 0.0561792, "volume": 959093.0}, {"date": "2024-03-25", "close": 0.0561792, "volume": 226475.0}, {"date": "2024-03-26", "close": 0.052668, "volume": 1187899.0}, {"date": "2024-03-27", "close": 0.048279, "volume": 2861021.0}, {"date": "2024-03-28", "close": 0.04389, "volume": 2562191.0}, {"date": "2024-04-02", "close": 0.04389, "volume": 380339.0}, {"date": "2024-04-03", "close": 0.0456456, "volume": 618454.0}, {"date": "2024-04-04", "close": 0.0465234, "volume": 374039.0}, {"date": "2024-04-05", "close": 0.04389, "volume": 1456494.0}, {"date": "2024-04-08", "close": 0.04389, "volume": 431083.0}, {"date": "2024-04-09", "close": 0.0456456, "volume": 610584.0}, {"date": "2024-04-10", "close": 0.04389, "volume": 228709.0}, {"date": "2024-04-11", "close": 0.04389, "volume": 488164.0}, {"date": "2024-04-12", "close": 0.04389, "volume": 171721.0}, {"date": "2024-04-15", "close": 0.0430122, "volume": 566128.0}, {"date": "2024-04-16", "close": 0.04389, "volume": 447951.0}, {"date": "2024-04-17", "close": 0.0447678, "volume": 192268.0}, {"date": "2024-04-18", "close": 0.0421344, "volume": 97972.0}, {"date": "2024-04-19", "close": 0.0456456, "volume": 79217.0}, {"date": "2024-04-22", "close": 0.0447678, "volume": 39369.0}, {"date": "2024-04-23", "close": 0.0447678, "volume": 55755.0}, {"date": "2024-04-24", "close": 0.0430122, "volume": 344607.0}, {"date": "2024-04-26", "close": 0.0421344, "volume": 139113.0}, {"date": "2024-04-29", "close": 0.0412566, "volume": 192315.0}, {"date": "2024-04-30", "close": 0.0412566, "volume": 222514.0}, {"date": "2024-05-01", "close": 0.0421344, "volume": 1370954.0}, {"date": "2024-05-02", "close": 0.0421344, "volume": 6988.0}, {"date": "2024-05-03", "close": 0.04389, "volume": 66294.0}, {"date": "2024-05-06", "close": 0.0421344, "volume": 821404.0}, {"date": "2024-05-07", "close": 0.0412566, "volume": 347087.0}, {"date": "2024-05-08", "close": 0.0465234, "volume": 464427.0}, {"date": "2024-05-09", "close": 0.0465234, "volume": 1487826.0}, {"date": "2024-05-10", "close": 0.04389, "volume": 547334.0}, {"date": "2024-05-13", "close": 0.04389, "volume": 172995.0}, {"date": "2024-05-14", "close": 0.04389, "volume": 142740.0}, {"date": "2024-05-15", "close": 0.0456456, "volume": 368933.0}, {"date": "2024-05-16", "close": 0.0421344, "volume": 10067.0}, {"date": "2024-05-17", "close": 0.04389, "volume": 292100.0}, {"date": "2024-05-20", "close": 0.0465234, "volume": 1705646.0}, {"date": "2024-05-21", "close": 0.0517902, "volume": 884552.0}, {"date": "2024-05-22", "close": 0.0544236, "volume": 4173450.0}, {"date": "2024-05-23", "close": 0.0596904, "volume": 5377460.0}, {"date": "2024-05-24", "close": 0.0561792, "volume": 516231.0}, {"date": "2024-05-27", "close": 0.048279, "volume": 878046.0}, {"date": "2024-05-28", "close": 0.0509124, "volume": 740368.0}, {"date": "2024-05-29", "close": 0.052668, "volume": 31231.0}, {"date": "2024-05-30", "close": 0.0509124, "volume": 1383627.0}, {"date": "2024-05-31", "close": 0.048279, "volume": 797477.0}, {"date": "2024-06-03", "close": 0.0500346, "volume": 575664.0}, {"date": "2024-06-04", "close": 0.0500346, "volume": 161321.0}, {"date": "2024-06-05", "close": 0.0517902, "volume": 73267.0}, {"date": "2024-06-06", "close": 0.0517902, "volume": 9.0}, {"date": "2024-06-07", "close": 0.0491568, "volume": 327952.0}, {"date": "2024-06-11", "close": 0.0465234, "volume": 142438.0}, {"date": "2024-06-12", "close": 0.04389, "volume": 732692.0}, {"date": "2024-06-13", "close": 0.0465234, "volume": 237939.0}, {"date": "2024-06-14", "close": 0.0465234, "volume": 126149.0}, {"date": "2024-06-17", "close": 0.0412566, "volume": 319348.0}, {"date": "2024-06-18", "close": 0.048279, "volume": 326922.0}, {"date": "2024-06-19", "close": 0.0465234, "volume": 276093.0}, {"date": "2024-06-20", "close": 0.0412566, "volume": 138293.0}, {"date": "2024-06-21", "close": 0.0421344, "volume": 8184.0}, {"date": "2024-06-24", "close": 0.0412566, "volume": 185745.0}, {"date": "2024-06-25", "close": 0.0386232, "volume": 8431.0}, {"date": "2024-06-26", "close": 0.0377454, "volume": 243484.0}, {"date": "2024-06-27", "close": 0.0342342, "volume": 344398.0}, {"date": "2024-06-28", "close": 0.0333564, "volume": 554435.0}, {"date": "2024-07-01", "close": 0.0342342, "volume": 40322.0}, {"date": "2024-07-02", "close": 0.0359898, "volume": 52651.0}, {"date": "2024-07-03", "close": 0.035112, "volume": 39282.0}, {"date": "2024-07-04", "close": 0.0456456, "volume": 1692535.0}, {"date": "2024-07-05", "close": 0.0456456, "volume": 71041.0}, {"date": "2024-07-08", "close": 0.0386232, "volume": 14950.0}, {"date": "2024-07-09", "close": 0.0386232, "volume": 16803.0}, {"date": "2024-07-10", "close": 0.0377454, "volume": 162607.0}, {"date": "2024-07-11", "close": 0.0377454, "volume": 216450.0}, {"date": "2024-07-12", "close": 0.0377454, "volume": 684958.0}, {"date": "2024-07-15", "close": 0.0386232, "volume": 405138.0}, {"date": "2024-07-16", "close": 0.039501, "volume": 72324.0}, {"date": "2024-07-17", "close": 0.0403788, "volume": 430632.0}, {"date": "2024-07-18", "close": 0.0377454, "volume": 63.0}, {"date": "2024-07-19", "close": 0.0368676, "volume": 107387.0}, {"date": "2024-07-22", "close": 0.0368676, "volume": 22784.0}, {"date": "2024-07-23", "close": 0.0386232, "volume": 499424.0}, {"date": "2024-07-24", "close": 0.035112, "volume": 227842.0}, {"date": "2024-07-25", "close": 0.035112, "volume": 21724.0}, {"date": "2024-07-26", "close": 0.0342342, "volume": 18561.0}, {"date": "2024-07-29", "close": 0.0324786, "volume": 68532.0}, {"date": "2024-07-30", "close": 0.030723, "volume": 1127490.0}, {"date": "2024-07-31", "close": 0.0254562, "volume": 973210.0}, {"date": "2024-08-01", "close": 0.021945, "volume": 1008328.0}, {"date": "2024-08-02", "close": 0.021945, "volume": 1053250.0}, {"date": "2024-08-05", "close": 0.0228228, "volume": 336476.0}, {"date": "2024-08-06", "close": 0.0228228, "volume": 204566.0}, {"date": "2024-08-07", "close": 0.021945, "volume": 325815.0}, {"date": "2024-08-08", "close": 0.0210672, "volume": 31923.0}, {"date": "2024-08-09", "close": 0.021945, "volume": 5625.0}, {"date": "2024-08-12", "close": 0.0228228, "volume": 148920.0}, {"date": "2024-08-13", "close": 0.0184338, "volume": 4993864.0}, {"date": "2024-08-14", "close": 0.0184338, "volume": 52526.0}, {"date": "2024-08-15", "close": 0.0166782, "volume": 1120263.0}, {"date": "2024-08-16", "close": 0.0184338, "volume": 419230.0}, {"date": "2024-08-19", "close": 0.017556, "volume": 635832.0}, {"date": "2024-08-20", "close": 0.0184338, "volume": 2628203.0}, {"date": "2024-08-21", "close": 0.0166782, "volume": 265320.0}, {"date": "2024-08-22", "close": 0.0158004, "volume": 889301.0}, {"date": "2024-08-23", "close": 0.017556, "volume": 201841.0}, {"date": "2024-08-26", "close": 0.0149226, "volume": 569606.0}, {"date": "2024-08-27", "close": 0.0158004, "volume": 193666.0}, {"date": "2024-08-28", "close": 0.0158004, "volume": 23933.0}, {"date": "2024-08-29", "close": 0.017556, "volume": 708763.0}, {"date": "2024-08-30", "close": 0.017556, "volume": 520379.0}, {"date": "2024-09-03", "close": 0.0184338, "volume": 117014.0}, {"date": "2024-09-04", "close": 0.017556, "volume": 960088.0}, {"date": "2024-09-05", "close": 0.0149226, "volume": 518341.0}, {"date": "2024-09-06", "close": 0.0149226, "volume": 840232.0}, {"date": "2024-09-09", "close": 0.0149226, "volume": 165246.0}, {"date": "2024-09-10", "close": 0.0166782, "volume": 343270.0}, {"date": "2024-09-12", "close": 0.0158004, "volume": 884719.0}, {"date": "2024-09-17", "close": 0.0158004, "volume": 179198.0}, {"date": "2024-09-18", "close": 0.0158004, "volume": 60271.0}, {"date": "2024-09-19", "close": 0.0166782, "volume": 85115.0}, {"date": "2024-09-20", "close": 0.0166782, "volume": 56961.0}, {"date": "2024-09-23", "close": 0.0166782, "volume": 62725.0}, {"date": "2024-09-24", "close": 0.017556, "volume": 375940.0}, {"date": "2024-09-26", "close": 0.0184338, "volume": 131050.0}, {"date": "2024-09-27", "close": 0.0184338, "volume": 206516.0}, {"date": "2024-09-30", "close": 0.0193116, "volume": 1079919.0}, {"date": "2024-10-01", "close": 0.0193116, "volume": 6124.0}, {"date": "2024-10-02", "close": 0.0272118, "volume": 5894383.0}, {"date": "2024-10-03", "close": 0.0245784, "volume": 1040030.0}, {"date": "2024-10-04", "close": 0.026334, "volume": 181196.0}, {"date": "2024-10-07", "close": 0.026334, "volume": 29190.0}, {"date": "2024-10-08", "close": 0.026334, "volume": 453174.0}, {"date": "2024-10-09", "close": 0.026334, "volume": 725182.0}, {"date": "2024-10-10", "close": 0.0245784, "volume": 121847.0}, {"date": "2024-10-11", "close": 0.0245784, "volume": 337711.0}, {"date": "2024-10-15", "close": 0.0245784, "volume": 324853.0}, {"date": "2024-10-16", "close": 0.0245784, "volume": 24114.0}, {"date": "2024-10-17", "close": 0.0280896, "volume": 307744.0}, {"date": "2024-10-18", "close": 0.0280896, "volume": 35283.0}, {"date": "2024-10-21", "close": 0.0280896, "volume": 282296.0}, {"date": "2024-10-22", "close": 0.0254562, "volume": 99192.0}, {"date": "2024-10-23", "close": 0.0280896, "volume": 129938.0}, {"date": "2024-10-24", "close": 0.026334, "volume": 46530.0}, {"date": "2024-10-25", "close": 0.026334, "volume": 45568.0}, {"date": "2024-10-28", "close": 0.026334, "volume": 99668.0}, {"date": "2024-10-29", "close": 0.0254562, "volume": 358348.0}, {"date": "2024-10-30", "close": 0.0254562, "volume": 24555.0}, {"date": "2024-10-31", "close": 0.0258951, "volume": 72284.0}, {"date": "2024-11-01", "close": 0.0228228, "volume": 815260.0}, {"date": "2024-11-04", "close": 0.0201894, "volume": 217722.0}, {"date": "2024-11-05", "close": 0.021945, "volume": 89998.0}, {"date": "2024-11-07", "close": 0.0228228, "volume": 30567.0}, {"date": "2024-11-08", "close": 0.0201894, "volume": 182274.0}, {"date": "2024-11-11", "close": 0.021945, "volume": 5468.0}, {"date": "2024-11-12", "close": 0.0184338, "volume": 274247.0}, {"date": "2024-11-13", "close": 0.0184338, "volume": 400085.0}, {"date": "2024-11-14", "close": 0.017556, "volume": 733161.0}, {"date": "2024-11-15", "close": 0.017556, "volume": 48067.0}, {"date": "2024-11-20", "close": 0.0149226, "volume": 1792722.0}, {"date": "2024-11-21", "close": 0.0140448, "volume": 248054.0}, {"date": "2024-11-22", "close": 0.0149226, "volume": 103725.0}, {"date": "2024-11-25", "close": 0.0140448, "volume": 248868.0}, {"date": "2024-11-26", "close": 0.0140448, "volume": 2066552.0}, {"date": "2024-11-27", "close": 0.0149226, "volume": 54458.0}, {"date": "2024-11-28", "close": 0.0114114, "volume": 2143983.0}, {"date": "2024-11-29", "close": 0.0105336, "volume": 1403827.0}, {"date": "2024-12-02", "close": 0.0105336, "volume": 1399867.0}, {"date": "2024-12-03", "close": 0.0096558, "volume": 6203361.0}, {"date": "2024-12-04", "close": 0.0105336, "volume": 3186180.0}, {"date": "2024-12-05", "close": 0.0114114, "volume": 1979149.0}, {"date": "2024-12-06", "close": 0.0114114, "volume": 826730.0}, {"date": "2024-12-09", "close": 0.0114114, "volume": 115187.0}, {"date": "2024-12-10", "close": 0.0114114, "volume": 162221.0}, {"date": "2024-12-11", "close": 0.0105336, "volume": 35889.0}, {"date": "2024-12-12", "close": 0.0105336, "volume": 1882818.0}, {"date": "2024-12-13", "close": 0.0114114, "volume": 518017.0}, {"date": "2024-12-18", "close": 0.0114114, "volume": 259.0}, {"date": "2024-12-19", "close": 0.0096558, "volume": 268467.0}, {"date": "2024-12-20", "close": 0.0100947, "volume": 113969.0}, {"date": "2024-12-24", "close": 0.0105336, "volume": 256797.0}, {"date": "2024-12-27", "close": 0.0096558, "volume": 931602.0}, {"date": "2024-12-30", "close": 0.0096558, "volume": 114.0}, {"date": "2024-12-31", "close": 0.0105336, "volume": 11392.0}, {"date": "2025-01-02", "close": 0.0096558, "volume": 100251.0}, {"date": "2025-01-03", "close": 0.0105336, "volume": 573912.0}, {"date": "2025-01-06", "close": 0.0105336, "volume": 1061630.0}, {"date": "2025-01-07", "close": 0.0105336, "volume": 2242594.0}, {"date": "2025-01-08", "close": 0.0105336, "volume": 205058.0}, {"date": "2025-01-09", "close": 0.0096558, "volume": 1313710.0}, {"date": "2025-01-13", "close": 0.0105336, "volume": 900950.0}, {"date": "2025-01-14", "close": 0.0096558, "volume": 2972169.0}, {"date": "2025-01-15", "close": 0.0096558, "volume": 352648.0}, {"date": "2025-01-16", "close": 0.0096558, "volume": 159490.0}, {"date": "2025-01-17", "close": 0.0096558, "volume": 3298967.0}, {"date": "2025-01-20", "close": 0.0105336, "volume": 827507.0}, {"date": "2025-01-21", "close": 0.0105336, "volume": 333219.0}, {"date": "2025-01-22", "close": 0.0096558, "volume": 1782022.0}, {"date": "2025-01-24", "close": 0.0096558, "volume": 34924.0}, {"date": "2025-01-28", "close": 0.008778, "volume": 1420522.0}, {"date": "2025-01-30", "close": 0.0096558, "volume": 1326041.0}, {"date": "2025-01-31", "close": 0.008778, "volume": 1898321.0}, {"date": "2025-02-03", "close": 0.008778, "volume": 141576.0}, {"date": "2025-02-04", "close": 0.008778, "volume": 9114.0}, {"date": "2025-02-05", "close": 0.008778, "volume": 2455784.0}, {"date": "2025-02-06", "close": 0.008778, "volume": 526885.0}, {"date": "2025-02-07", "close": 0.0092169, "volume": 745664.0}, {"date": "2025-02-10", "close": 0.0092169, "volume": 50751.0}, {"date": "2025-02-11", "close": 0.0122892, "volume": 57946103.0}, {"date": "2025-02-12", "close": 0.0105336, "volume": 10321601.0}, {"date": "2025-02-13", "close": 0.0105336, "volume": 3106120.0}, {"date": "2025-02-14", "close": 0.0105336, "volume": 3837444.0}, {"date": "2025-02-17", "close": 0.0105336, "volume": 1180444.0}, {"date": "2025-02-18", "close": 0.0105336, "volume": 758407.0}, {"date": "2025-02-19", "close": 0.0105336, "volume": 2431560.0}, {"date": "2025-02-20", "close": 0.0096558, "volume": 382323.0}, {"date": "2025-02-21", "close": 0.0105336, "volume": 1734931.0}, {"date": "2025-02-24", "close": 0.0096558, "volume": 1205242.0}, {"date": "2025-02-25", "close": 0.0096558, "volume": 5021139.0}, {"date": "2025-02-26", "close": 0.0092169, "volume": 1720210.0}, {"date": "2025-02-27", "close": 0.008778, "volume": 293821.0}, {"date": "2025-02-28", "close": 0.0092169, "volume": 47749.0}, {"date": "2025-03-03", "close": 0.0096558, "volume": 187970.0}, {"date": "2025-03-04", "close": 0.008778, "volume": 47448.0}, {"date": "2025-03-05", "close": 0.008778, "volume": 651568.0}, {"date": "2025-03-06", "close": 0.0096558, "volume": 569606.0}, {"date": "2025-03-07", "close": 0.008778, "volume": 241807.0}, {"date": "2025-03-10", "close": 0.008778, "volume": 429520.0}, {"date": "2025-03-11", "close": 0.0079002, "volume": 2107835.0}, {"date": "2025-03-12", "close": 0.0079002, "volume": 140122.0}, {"date": "2025-03-13", "close": 0.0079002, "volume": 937374.0}, {"date": "2025-03-14", "close": 0.008778, "volume": 630108.0}, {"date": "2025-03-17", "close": 0.0096558, "volume": 56961.0}, {"date": "2025-03-18", "close": 0.008778, "volume": 1069964.0}, {"date": "2025-03-19", "close": 0.008778, "volume": 517339.0}, {"date": "2025-03-24", "close": 0.008778, "volume": 2460452.0}, {"date": "2025-03-25", "close": 0.0096558, "volume": 406906.0}, {"date": "2025-03-26", "close": 0.0096558, "volume": 51265.0}, {"date": "2025-03-28", "close": 0.008778, "volume": 1381961.0}, {"date": "2025-03-31", "close": 0.008778, "volume": 114.0}, {"date": "2025-04-01", "close": 0.0083391, "volume": 847800.0}, {"date": "2025-04-02", "close": 0.008778, "volume": 1478923.0}, {"date": "2025-04-03", "close": 0.008778, "volume": 1671514.0}, {"date": "2025-04-07", "close": 0.0070224, "volume": 4053792.0}, {"date": "2025-04-08", "close": 0.0079002, "volume": 56961.0}, {"date": "2025-04-10", "close": 0.0079002, "volume": 126586.0}, {"date": "2025-04-11", "close": 0.0079002, "volume": 195056.0}, {"date": "2025-04-14", "close": 0.0079002, "volume": 883645.0}, {"date": "2025-04-15", "close": 0.008778, "volume": 515893.0}, {"date": "2025-04-16", "close": 0.008778, "volume": 161686.0}, {"date": "2025-04-17", "close": 0.008778, "volume": 663595.0}, {"date": "2025-04-22", "close": 0.0079002, "volume": 869758.0}, {"date": "2025-04-23", "close": 0.0070224, "volume": 1692210.0}, {"date": "2025-04-24", "close": 0.0079002, "volume": 36115.0}, {"date": "2025-04-30", "close": 0.0083391, "volume": 2667684.0}, {"date": "2025-05-01", "close": 0.0079002, "volume": 185545.0}, {"date": "2025-05-02", "close": 0.008778, "volume": 175414.0}, {"date": "2025-05-05", "close": 0.008778, "volume": 1163676.0}, {"date": "2025-05-06", "close": 0.008778, "volume": 1154229.0}, {"date": "2025-05-07", "close": 0.0079002, "volume": 2297761.0}, {"date": "2025-05-08", "close": 0.0079002, "volume": 2824697.0}, {"date": "2025-05-09", "close": 0.008778, "volume": 2278522.0}, {"date": "2025-05-12", "close": 0.008778, "volume": 960278.0}, {"date": "2025-05-13", "close": 0.0096558, "volume": 2115292.0}, {"date": "2025-05-14", "close": 0.008778, "volume": 776656.0}, {"date": "2025-05-15", "close": 0.0079002, "volume": 6727935.0}, {"date": "2025-05-16", "close": 0.0079002, "volume": 10270911.0}, {"date": "2025-05-19", "close": 0.0079002, "volume": 3113907.0}, {"date": "2025-05-20", "close": 0.0079002, "volume": 2206392.0}, {"date": "2025-05-21", "close": 0.0070224, "volume": 2062013.0}, {"date": "2025-05-22", "close": 0.0070224, "volume": 2162327.0}, {"date": "2025-05-23", "close": 0.0070224, "volume": 526885.0}, {"date": "2025-05-26", "close": 0.0065835, "volume": 113921.0}, {"date": "2025-05-27", "close": 0.0070224, "volume": 298422.0}, {"date": "2025-06-02", "close": 0.0061446, "volume": 3932116.0}, {"date": "2025-06-04", "close": 0.0061446, "volume": 667350.0}, {"date": "2025-06-05", "close": 0.0061446, "volume": 1605692.0}, {"date": "2025-06-06", "close": 0.0061446, "volume": 359763.0}, {"date": "2025-06-10", "close": 0.0052668, "volume": 730481.0}, {"date": "2025-06-11", "close": 0.0061446, "volume": 2660841.0}, {"date": "2025-06-12", "close": 0.0052668, "volume": 8793353.0}, {"date": "2025-06-13", "close": 0.0057057, "volume": 742481.0}, {"date": "2025-06-16", "close": 0.0052668, "volume": 169510.0}, {"date": "2025-06-17", "close": 0.0052668, "volume": 1141928.0}, {"date": "2025-06-18", "close": 0.0052668, "volume": 615174.0}, {"date": "2025-06-19", "close": 0.0061446, "volume": 1069408.0}, {"date": "2025-06-20", "close": 0.0052668, "volume": 598217.0}, {"date": "2025-06-23", "close": 0.0052668, "volume": 2536589.0}, {"date": "2025-06-24", "close": 0.0052668, "volume": 140067.0}, {"date": "2025-06-25", "close": 0.004389, "volume": 347232.0}, {"date": "2025-06-26", "close": 0.0048279, "volume": 537887.0}, {"date": "2025-06-27", "close": 0.004389, "volume": 205817.0}, {"date": "2025-06-30", "close": 0.0048279, "volume": 3583306.0}, {"date": "2025-07-01", "close": 0.0052668, "volume": 190436.0}, {"date": "2025-07-02", "close": 0.0061446, "volume": 1576942.0}, {"date": "2025-07-03", "close": 0.0061446, "volume": 2851969.0}, {"date": "2025-07-04", "close": 0.0052668, "volume": 3056449.0}, {"date": "2025-07-07", "close": 0.0061446, "volume": 4315237.0}, {"date": "2025-07-08", "close": 0.0052668, "volume": 8090284.0}, {"date": "2025-07-09", "close": 0.0070224, "volume": 5972183.0}, {"date": "2025-07-10", "close": 0.0070224, "volume": 2286618.0}, {"date": "2025-07-11", "close": 0.0079002, "volume": 19422.0}, {"date": "2025-07-14", "close": 0.0079002, "volume": 702961.0}, {"date": "2025-07-15", "close": 0.0079002, "volume": 3212584.0}, {"date": "2025-07-16", "close": 0.0070224, "volume": 269440.0}, {"date": "2025-07-17", "close": 0.0070224, "volume": 1302717.0}, {"date": "2025-07-18", "close": 0.0105336, "volume": 49616620.0}, {"date": "2025-07-21", "close": 0.0096558, "volume": 11804552.0}, {"date": "2025-07-22", "close": 0.0140448, "volume": 22306771.0}, {"date": "2025-07-25", "close": 0.0105336, "volume": 10762911.0}, {"date": "2025-07-28", "close": 0.0096558, "volume": 2692697.0}, {"date": "2025-07-29", "close": 0.0096558, "volume": 1795161.0}, {"date": "2025-07-30", "close": 0.0096558, "volume": 2462015.0}, {"date": "2025-07-31", "close": 0.0096558, "volume": 4638233.0}, {"date": "2025-08-01", "close": 0.008778, "volume": 7713448.0}, {"date": "2025-08-04", "close": 0.0096558, "volume": 121050.0}, {"date": "2025-08-05", "close": 0.0096558, "volume": 416893.0}, {"date": "2025-08-06", "close": 0.0096558, "volume": 131009.0}, {"date": "2025-08-07", "close": 0.0092169, "volume": 240763.0}, {"date": "2025-08-08", "close": 0.0096558, "volume": 628192.0}, {"date": "2025-08-11", "close": 0.008778, "volume": 398966.0}, {"date": "2025-08-12", "close": 0.0096558, "volume": 2621609.0}, {"date": "2025-08-13", "close": 0.0096558, "volume": 645290.0}, {"date": "2025-08-14", "close": 0.0096558, "volume": 1368712.0}, {"date": "2025-08-15", "close": 0.0096558, "volume": 3770791.0}, {"date": "2025-08-18", "close": 0.008778, "volume": 204442.0}, {"date": "2025-08-19", "close": 0.0079002, "volume": 3815215.0}, {"date": "2025-08-20", "close": 0.0079002, "volume": 1284671.0}, {"date": "2025-08-21", "close": 0.0079002, "volume": 1709.0}, {"date": "2025-08-22", "close": 0.008778, "volume": 14568.0}, {"date": "2025-08-25", "close": 0.008778, "volume": 108795.0}, {"date": "2025-08-26", "close": 0.008778, "volume": 19422.0}, {"date": "2025-08-27", "close": 0.0083391, "volume": 62941.0}, {"date": "2025-08-28", "close": 0.0083391, "volume": 205535.0}, {"date": "2025-08-29", "close": 0.008778, "volume": 95694.0}, {"date": "2025-09-01", "close": 0.0079002, "volume": 615687.0}, {"date": "2025-09-02", "close": 0.0079002, "volume": 44429.0}, {"date": "2025-09-03", "close": 0.0079002, "volume": 813869.0}, {"date": "2025-09-04", "close": 0.0079002, "volume": 311066.0}, {"date": "2025-09-05", "close": 0.0079002, "volume": 449494.0}, {"date": "2025-09-08", "close": 0.0079002, "volume": 140693.0}, {"date": "2025-09-09", "close": 0.0070224, "volume": 1825686.0}, {"date": "2025-09-10", "close": 0.0074613, "volume": 108742.0}, {"date": "2025-09-11", "close": 0.0079002, "volume": 584257.0}, {"date": "2025-09-12", "close": 0.0079002, "volume": 3606699.0}, {"date": "2025-09-15", "close": 0.0079002, "volume": 426501.0}, {"date": "2025-09-16", "close": 0.0079002, "volume": 193246.0}, {"date": "2025-09-17", "close": 0.008778, "volume": 1139212.0}, {"date": "2025-09-18", "close": 0.0079002, "volume": 3007521.0}, {"date": "2025-09-19", "close": 0.0079002, "volume": 505715.0}, {"date": "2025-09-22", "close": 0.008778, "volume": 1934061.0}, {"date": "2025-09-23", "close": 0.0096558, "volume": 3711516.0}, {"date": "2025-09-24", "close": 0.0114114, "volume": 4747502.0}, {"date": "2025-09-25", "close": 0.0105336, "volume": 911945.0}, {"date": "2025-09-26", "close": 0.0105336, "volume": 3536544.0}, {"date": "2025-09-29", "close": 0.0105336, "volume": 2832127.0}, {"date": "2025-09-30", "close": 0.0105336, "volume": 2350551.0}, {"date": "2025-10-01", "close": 0.0105336, "volume": 178983.0}, {"date": "2025-10-02", "close": 0.0096558, "volume": 569606.0}, {"date": "2025-10-03", "close": 0.0105336, "volume": 6722972.0}, {"date": "2025-10-06", "close": 0.0114114, "volume": 1115411.0}, {"date": "2025-10-07", "close": 0.0122892, "volume": 1280563.0}, {"date": "2025-10-08", "close": 0.0118503, "volume": 2346138.0}, {"date": "2025-10-09", "close": 0.0122892, "volume": 1649598.0}, {"date": "2025-10-10", "close": 0.0122892, "volume": 1232932.0}, {"date": "2025-10-13", "close": 0.013167, "volume": 4159729.0}, {"date": "2025-10-14", "close": 0.0140448, "volume": 1620453.0}, {"date": "2025-10-15", "close": 0.0158004, "volume": 5898549.0}, {"date": "2025-10-16", "close": 0.018, "volume": 2831108.0}, {"date": "2025-10-17", "close": 0.018, "volume": 2270921.0}, {"date": "2025-10-20", "close": 0.016, "volume": 537247.0}, {"date": "2025-10-21", "close": 0.0165, "volume": 3144334.0}, {"date": "2025-10-22", "close": 0.014, "volume": 3920811.0}, {"date": "2025-10-23", "close": 0.015, "volume": 289905.0}, {"date": "2025-10-24", "close": 0.015, "volume": 300852.0}, {"date": "2025-10-27", "close": 0.0145, "volume": 259547.0}, {"date": "2025-10-28", "close": 0.013, "volume": 529995.0}, {"date": "2025-10-29", "close": 0.013, "volume": 1345649.0}, {"date": "2025-10-30", "close": 0.016, "volume": 2567233.0}, {"date": "2025-10-31", "close": 0.016, "volume": 224489.0}, {"date": "2025-11-03", "close": 0.015, "volume": 438823.0}, {"date": "2025-11-04", "close": 0.016, "volume": 2879946.0}, {"date": "2025-11-05", "close": 0.014, "volume": 914410.0}, {"date": "2025-11-06", "close": 0.014, "volume": 739594.0}, {"date": "2025-11-07", "close": 0.013, "volume": 100211.0}, {"date": "2025-11-10", "close": 0.014, "volume": 645957.0}, {"date": "2025-11-11", "close": 0.013, "volume": 17894.0}, {"date": "2025-11-12", "close": 0.013, "volume": 361337.0}, {"date": "2025-11-13", "close": 0.012, "volume": 4077919.0}, {"date": "2025-11-14", "close": 0.013, "volume": 31811.0}, {"date": "2025-11-17", "close": 0.014, "volume": 2288380.0}, {"date": "2025-11-18", "close": 0.013, "volume": 5079896.0}, {"date": "2025-11-19", "close": 0.012, "volume": 9504097.0}, {"date": "2025-11-20", "close": 0.015, "volume": 2983399.0}, {"date": "2025-11-21", "close": 0.014, "volume": 89691.0}, {"date": "2025-11-24", "close": 0.012, "volume": 44390.0}, {"date": "2025-11-25", "close": 0.014, "volume": 873487.0}, {"date": "2025-11-26", "close": 0.015, "volume": 36599.0}, {"date": "2025-11-27", "close": 0.014, "volume": 534667.0}, {"date": "2025-11-28", "close": 0.015, "volume": 105000.0}, {"date": "2025-12-01", "close": 0.012, "volume": 1539329.0}, {"date": "2025-12-02", "close": 0.011, "volume": 5933551.0}, {"date": "2025-12-05", "close": 0.01, "volume": 9618103.0}, {"date": "2025-12-08", "close": 0.011, "volume": 2696842.0}, {"date": "2025-12-09", "close": 0.012, "volume": 530408.0}, {"date": "2025-12-10", "close": 0.012, "volume": 2808617.0}, {"date": "2025-12-11", "close": 0.012, "volume": 1658704.0}, {"date": "2025-12-12", "close": 0.011, "volume": 4552325.0}, {"date": "2025-12-15", "close": 0.011, "volume": 1145957.0}, {"date": "2025-12-16", "close": 0.012, "volume": 782378.0}, {"date": "2025-12-17", "close": 0.012, "volume": 546992.0}, {"date": "2025-12-18", "close": 0.012, "volume": 5.0}, {"date": "2025-12-19", "close": 0.015, "volume": 4414148.0}, {"date": "2025-12-22", "close": 0.011, "volume": 8487351.0}, {"date": "2025-12-23", "close": 0.011, "volume": 3262897.0}, {"date": "2025-12-24", "close": 0.012, "volume": 607075.0}, {"date": "2025-12-29", "close": 0.011, "volume": 6793041.0}, {"date": "2025-12-30", "close": 0.012, "volume": 1156849.0}, {"date": "2025-12-31", "close": 0.012, "volume": 760660.0}, {"date": "2026-01-02", "close": 0.012, "volume": 3920411.0}, {"date": "2026-01-05", "close": 0.012, "volume": 674536.0}, {"date": "2026-01-06", "close": 0.012, "volume": 1932441.0}, {"date": "2026-01-07", "close": 0.011, "volume": 12147232.0}, {"date": "2026-01-08", "close": 0.012, "volume": 2531007.0}, {"date": "2026-01-09", "close": 0.013, "volume": 2653657.0}, {"date": "2026-01-12", "close": 0.014, "volume": 4727597.0}, {"date": "2026-01-13", "close": 0.013, "volume": 1936548.0}, {"date": "2026-01-14", "close": 0.012, "volume": 800486.0}, {"date": "2026-01-15", "close": 0.012, "volume": 2201098.0}, {"date": "2026-01-16", "close": 0.014, "volume": 7665564.0}, {"date": "2026-01-19", "close": 0.015, "volume": 692016.0}, {"date": "2026-01-20", "close": 0.013, "volume": 6036489.0}, {"date": "2026-01-21", "close": 0.014, "volume": 1090000.0}, {"date": "2026-01-22", "close": 0.013, "volume": 4151499.0}, {"date": "2026-01-23", "close": 0.014, "volume": 2734641.0}, {"date": "2026-01-27", "close": 0.015, "volume": 10469198.0}, {"date": "2026-01-28", "close": 0.016, "volume": 657462.0}, {"date": "2026-01-29", "close": 0.014, "volume": 3647418.0}, {"date": "2026-01-30", "close": 0.014, "volume": 1163790.0}, {"date": "2026-02-02", "close": 0.013, "volume": 1556783.0}, {"date": "2026-02-03", "close": 0.013, "volume": 3045597.0}, {"date": "2026-02-04", "close": 0.014, "volume": 6069833.0}, {"date": "2026-02-05", "close": 0.013, "volume": 107440.0}, {"date": "2026-02-06", "close": 0.012, "volume": 745377.0}, {"date": "2026-02-09", "close": 0.013, "volume": 136091.0}, {"date": "2026-02-10", "close": 0.012, "volume": 212000.0}, {"date": "2026-02-11", "close": 0.014, "volume": 931456.0}, {"date": "2026-02-12", "close": 0.012, "volume": 2586536.0}, {"date": "2026-02-13", "close": 0.012, "volume": 1852884.0}, {"date": "2026-02-16", "close": 0.011, "volume": 3357835.0}, {"date": "2026-02-17", "close": 0.013, "volume": 669950.0}, {"date": "2026-02-18", "close": 0.012, "volume": 900000.0}, {"date": "2026-02-19", "close": 0.0115, "volume": 31182.0}, {"date": "2026-02-20", "close": 0.012, "volume": 389999.0}, {"date": "2026-02-23", "close": 0.0115, "volume": 70000.0}, {"date": "2026-02-24", "close": 0.0115, "volume": 681818.0}, {"date": "2026-02-25", "close": 0.012, "volume": 359969.0}, {"date": "2026-02-26", "close": 0.012, "volume": 2306980.0}, {"date": "2026-02-27", "close": 0.012, "volume": 1355483.0}, {"date": "2026-03-02", "close": 0.012, "volume": 490921.0}, {"date": "2026-03-03", "close": 0.012, "volume": 1000000.0}, {"date": "2026-03-04", "close": 0.012, "volume": 1191620.0}, {"date": "2026-03-05", "close": 0.0115, "volume": 120500.0}, {"date": "2026-03-06", "close": 0.011, "volume": 663890.0}, {"date": "2026-03-09", "close": 0.012, "volume": 1758500.0}, {"date": "2026-03-10", "close": 0.012, "volume": 1249151.0}, {"date": "2026-03-11", "close": 0.012, "volume": 706766.0}, {"date": "2026-03-12", "close": 0.011, "volume": 414005.0}, {"date": "2026-03-13", "close": 0.012, "volume": 215454.0}, {"date": "2026-03-16", "close": 0.0115, "volume": 420000.0}, {"date": "2026-03-17", "close": 0.012, "volume": 143333.0}, {"date": "2026-03-18", "close": 0.012, "volume": 22500.0}, {"date": "2026-03-19", "close": 0.0105, "volume": 3485813.0}, {"date": "2026-03-20", "close": 0.01, "volume": 4380407.0}, {"date": "2026-03-23", "close": 0.009, "volume": 234617.0}, {"date": "2026-03-24", "close": 0.01, "volume": 1373413.0}, {"date": "2026-03-25", "close": 0.01, "volume": 154225.0}, {"date": "2026-03-26", "close": 0.01, "volume": 1403306.0}, {"date": "2026-03-27", "close": 0.009, "volume": 1528862.0}, {"date": "2026-03-30", "close": 0.009, "volume": 93845.0}, {"date": "2026-03-31", "close": 0.008, "volume": 635889.0}, {"date": "2026-04-01", "close": 0.009, "volume": 717997.0}, {"date": "2026-04-02", "close": 0.009, "volume": 7288.0}, {"date": "2026-04-07", "close": 0.01, "volume": 1710936.0}, {"date": "2026-04-08", "close": 0.01, "volume": 682599.0}, {"date": "2026-04-09", "close": 0.009, "volume": 1275005.0}, {"date": "2026-04-10", "close": 0.01, "volume": 227851.0}, {"date": "2026-04-13", "close": 0.009, "volume": 1255993.0}, {"date": "2026-04-15", "close": 0.009, "volume": 906396.0}, {"date": "2026-04-16", "close": 0.009, "volume": 411197.0}, {"date": "2026-04-17", "close": 0.009, "volume": 42000.0}, {"date": "2026-04-20", "close": 0.009, "volume": 193623.0}, {"date": "2026-04-21", "close": 0.01, "volume": 174679.0}, {"date": "2026-04-22", "close": 0.01, "volume": 1100000.0}, {"date": "2026-04-23", "close": 0.009, "volume": 712235.0}, {"date": "2026-04-24", "close": 0.009, "volume": 619672.0}, {"date": "2026-04-27", "close": 0.01, "volume": 100000.0}, {"date": "2026-04-28", "close": 0.01, "volume": 1654869.0}, {"date": "2026-04-29", "close": 0.009, "volume": 551573.0}, {"date": "2026-04-30", "close": 0.008, "volume": 438161.0}, {"date": "2026-05-01", "close": 0.01, "volume": 857448.0}, {"date": "2026-05-04", "close": 0.009, "volume": 5000.0}, {"date": "2026-05-05", "close": 0.009, "volume": 530245.0}, {"date": "2026-05-06", "close": 0.0095, "volume": 55000.0}, {"date": "2026-05-07", "close": 0.009, "volume": 16100.0}, {"date": "2026-05-08", "close": 0.01, "volume": 411000.0}, {"date": "2026-05-11", "close": 0.01, "volume": 330143.0}, {"date": "2026-05-12", "close": 0.009, "volume": 427704.0}, {"date": "2026-05-13", "close": 0.009, "volume": 11894083.0}, {"date": "2026-05-14", "close": 0.01, "volume": 242695.0}, {"date": "2026-05-15", "close": 0.01, "volume": 472500.0}, {"date": "2026-05-18", "close": 0.01, "volume": 424617.0}, {"date": "2026-05-19", "close": 0.0095, "volume": 70000.0}, {"date": "2026-05-20", "close": 0.009, "volume": 989510.0}, {"date": "2026-05-21", "close": 0.0095, "volume": 810000.0}, {"date": "2026-05-22", "close": 0.009, "volume": 166666.0}, {"date": "2026-05-25", "close": 0.009, "volume": 2010000.0}, {"date": "2026-05-26", "close": 0.009, "volume": 2385523.0}, {"date": "2026-05-27", "close": 0.0085, "volume": 350016.0}, {"date": "2026-05-28", "close": 0.009, "volume": 198440.0}, {"date": "2026-05-29", "close": 0.008, "volume": 5433926.0}, {"date": "2026-06-01", "close": 0.008, "volume": 1536136.0}, {"date": "2026-06-02", "close": 0.008, "volume": 700000.0}, {"date": "2026-06-03", "close": 0.008, "volume": 254.0}, {"date": "2026-06-04", "close": 0.009, "volume": 692725.0}, {"date": "2026-06-05", "close": 0.008, "volume": 131111.0}, {"date": "2026-06-09", "close": 0.008, "volume": 179912.0}, {"date": "2026-06-10", "close": 0.007, "volume": 1467535.0}, {"date": "2026-06-11", "close": 0.008, "volume": 823179.0}, {"date": "2026-06-12", "close": 0.008, "volume": 400000.0}, {"date": "2026-06-15", "close": 0.008, "volume": 325807.0}, {"date": "2026-06-16", "close": 0.008, "volume": 93625.0}, {"date": "2026-06-17", "close": 0.008, "volume": 262315.0}, {"date": "2026-06-22", "close": 0.007, "volume": 1774806.0}, {"date": "2026-06-23", "close": 0.006, "volume": 1766665.0}, {"date": "2026-06-24", "close": 0.007, "volume": 106008.0}, {"date": "2026-06-25", "close": 0.007, "volume": 1694020.0}, {"date": "2026-06-26", "close": 0.007, "volume": 365579.0}, {"date": "2026-06-29", "close": 0.008, "volume": 1295239.0}, {"date": "2026-06-30", "close": 0.007, "volume": 1032892.0}, {"date": "2026-07-01", "close": 0.008, "volume": 374123.0}, {"date": "2026-07-02", "close": 0.008, "volume": 25000.0}, {"date": "2026-07-06", "close": 0.008, "volume": 200000.0}, {"date": "2026-07-07", "close": 0.009, "volume": 23133.0}, {"date": "2026-07-08", "close": 0.009, "volume": 261322.0}, {"date": "2026-07-09", "close": 0.009, "volume": 169426.0}, {"date": "2026-07-13", "close": 0.009, "volume": 26533.0}, {"date": "2026-07-15", "close": 0.009, "volume": 100000.0}, {"date": "2026-07-16", "close": 0.008, "volume": 115395.0}, {"date": "2026-07-17", "close": 0.008, "volume": 1496545.0}, {"date": "2026-07-20", "close": 0.008, "volume": 2454.0}, {"date": "2026-07-21", "close": 0.008, "volume": 64.0}, {"date": "2026-07-22", "close": 0.008, "volume": 30000.0}, {"date": "2026-07-29", "close": 0.008, "volume": 250000.0}, {"date": "2026-07-30", "close": 0.006, "volume": 5271052.0}, {"date": "2026-07-31", "close": 0.006, "volume": 50000.0}, {"date": "2026-08-04", "close": 0.007, "volume": 309913.0}, {"date": "2026-08-05", "close": 0.007, "volume": 150000.0}, {"date": "2026-08-07", "close": 0.007, "volume": 792343.0}, {"date": "2026-08-10", "close": 0.007, "volume": 139144.0}, {"date": "2026-08-11", "close": 0.007, "volume": 42000.0}, {"date": "2026-08-12", "close": 0.007, "volume": 81730.0}, {"date": "2026-08-13", "close": 0.005, "volume": 8462918.0}, {"date": "2026-08-14", "close": 0.007, "volume": 3682976.0}, {"date": "2026-08-17", "close": 0.007, "volume": 602630.0}, {"date": "2026-08-18", "close": 0.007, "volume": 100000.0}, {"date": "2026-08-20", "close": 0.007, "volume": 103152.0}, {"date": "2026-08-21", "close": 0.006, "volume": 5833467.0}, {"date": "2026-08-24", "close": 0.006, "volume": 504519.0}, {"date": "2026-08-25", "close": 0.006, "volume": 207577.0}, {"date": "2026-08-26", "close": 0.006, "volume": 1311636.0}, {"date": "2026-08-27", "close": 0.006, "volume": 50000.0}, {"date": "2026-08-28", "close": 0.006, "volume": 36545.0}, {"date": "2026-08-31", "close": 0.005, "volume": 2136583.0}, {"date": "2026-09-01", "close": 0.006, "volume": 579949.0}, {"date": "2026-09-02", "close": 0.007, "volume": 320000.0}, {"date": "2026-09-04", "close": 0.007, "volume": 1982197.0}], "refreshing": true}