{"ticker": "ATT", "overview": {"name": "Altitude Minerals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ATT", "has_prices": true, "as_of": "2026-09-07", "last": 0.006, "prev_close": 0.007, "change": -0.001, "change_pct": -0.14285714285714285, "session_volume": 200000.0, "vwap_5": 0.006887662790658487, "vwap_20": 0.007195997928728596, "vwap_60": 0.008334761463841852, "vwap_250": 0.019646325151245463, "high_52w": 0.031, "low_52w": 0.006, "avg_volume_20": 2124202.55, "sessions": 400, "market_cap": {"value": 2453644.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137125", "src": "ASX", "ticker": "ATT", "cik": "", "company": "Altitude Minerals Ltd", "company_raw": "Altitude Minerals Ltd", "who": "P Kitto", "who_key": "P Kitto", "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": "P Kitto files a director's interest notice on ATT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137125", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80137}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter McIntyre", "notice_type": "3Y", "direct_shares": 25799980.0, "indirect_shares": 1991538.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Macallum Group Limited (Macallum) Director of and director / beneficiary of substantial h", "pct": null, "notice_date": "2026-06-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104799-2A1679982", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Belperio", "notice_type": "3Y", "direct_shares": 1892858.0, "indirect_shares": 589286.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not applicable", "pct": null, "notice_date": "2026-06-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104800-2A1679983", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Hall", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Chessell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/att", "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": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/att", "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": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/att", "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": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/att", "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": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/att", "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": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/att", "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": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/att", "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": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/att", "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": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/att", "needs_ocr": 0}], "directors": [{"name": "Tony Belperio", "first_seen": "2026-06-28", "last_seen": "2026-06-28", "status": "current", "notices": 1}, {"name": "Peter McIntyre", "first_seen": "2026-06-28", "last_seen": "2026-06-28", "status": "current", "notices": 1}, {"name": "D Chessell", "first_seen": "2024-07-31", "last_seen": "2024-07-31", "status": "past", "notices": 1}, {"name": "G Hall", "first_seen": "2025-10-31", "last_seen": "2025-10-31", "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": "2026-10-27", "form": "Notice Of Meeting", "title": "Results of 2026 General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153658-2A1706341"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Exploration Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150999-2A1705257"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Proposed issue of securities - ATT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150994-2A1705250"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Extension of Entitlement Offer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150985-2A1705243"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification of cessation of securities - ATT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147931-2A1703843"}], "performance": {"ticker": "ATT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-15", "close": 0.3757568, "volume": 2095148.0}, {"date": "2021-09-16", "close": 0.37105984, "volume": 1210314.0}, {"date": "2021-09-17", "close": 0.3757568, "volume": 771204.0}, {"date": "2021-09-20", "close": 0.36636288, "volume": 1219509.0}, {"date": "2021-09-21", "close": 0.34757504, "volume": 368242.0}, {"date": "2021-09-22", "close": 0.34757504, "volume": 437762.0}, {"date": "2021-09-23", "close": 0.34757504, "volume": 247457.0}, {"date": "2021-09-24", "close": 0.34287808, "volume": 479302.0}, {"date": "2021-09-27", "close": 0.34287808, "volume": 202486.0}, {"date": "2021-09-28", "close": 0.34757504, "volume": 314333.0}, {"date": "2021-09-29", "close": 0.34287808, "volume": 155383.0}, {"date": "2021-09-30", "close": 0.33818112, "volume": 469924.0}, {"date": "2021-10-01", "close": 0.33348416, "volume": 31551.0}, {"date": "2021-10-05", "close": 0.3287872, "volume": 143121.0}, {"date": "2021-10-06", "close": 0.3287872, "volume": 111199.0}, {"date": "2021-10-07", "close": 0.3287872, "volume": 57171.0}, {"date": "2021-10-08", "close": 0.31939328, "volume": 190456.0}, {"date": "2021-10-11", "close": 0.32409024, "volume": 101858.0}, {"date": "2021-10-12", "close": 0.31469632, "volume": 66532.0}, {"date": "2021-10-13", "close": 0.31939328, "volume": 58078.0}, {"date": "2021-10-14", "close": 0.31939328, "volume": 65279.0}, {"date": "2021-10-15", "close": 0.31469632, "volume": 107520.0}, {"date": "2021-10-18", "close": 0.32409024, "volume": 607457.0}, {"date": "2021-10-19", "close": 0.3287872, "volume": 403655.0}, {"date": "2021-10-20", "close": 0.35696896, "volume": 266985.0}, {"date": "2021-10-21", "close": 0.34757504, "volume": 36434.0}, {"date": "2021-10-25", "close": 0.34757504, "volume": 25155.0}, {"date": "2021-10-26", "close": 0.3287872, "volume": 341790.0}, {"date": "2021-10-27", "close": 0.352272, "volume": 102332.0}, {"date": "2021-10-28", "close": 0.3287872, "volume": 140962.0}, {"date": "2021-10-29", "close": 0.31939328, "volume": 99008.0}, {"date": "2021-11-01", "close": 0.31939328, "volume": 46839.0}, {"date": "2021-11-02", "close": 0.32409024, "volume": 53226.0}, {"date": "2021-11-03", "close": 0.32409024, "volume": 49364.0}, {"date": "2021-11-04", "close": 0.31939328, "volume": 136111.0}, {"date": "2021-11-05", "close": 0.31939328, "volume": 22887.0}, {"date": "2021-11-08", "close": 0.32409024, "volume": 3041.0}, {"date": "2021-11-09", "close": 0.31939328, "volume": 53789.0}, {"date": "2021-11-10", "close": 0.31939328, "volume": 75990.0}, {"date": "2021-11-11", "close": 0.31939328, "volume": 11333.0}, {"date": "2021-11-12", "close": 0.32409024, "volume": 54943.0}, {"date": "2021-11-15", "close": 0.3287872, "volume": 47570.0}, {"date": "2021-11-16", "close": 0.31939328, "volume": 160877.0}, {"date": "2021-11-17", "close": 0.31939328, "volume": 31618.0}, {"date": "2021-11-18", "close": 0.30999936, "volume": 96842.0}, {"date": "2021-11-19", "close": 0.31939328, "volume": 5887.0}, {"date": "2021-11-22", "close": 0.31939328, "volume": 34342.0}, {"date": "2021-11-23", "close": 0.30999936, "volume": 34124.0}, {"date": "2021-11-24", "close": 0.30999936, "volume": 532.0}, {"date": "2021-11-25", "close": 0.31469632, "volume": 14581.0}, {"date": "2021-11-26", "close": 0.32409024, "volume": 72449.0}, {"date": "2021-11-29", "close": 0.31469632, "volume": 38503.0}, {"date": "2021-11-30", "close": 0.30999936, "volume": 58773.0}, {"date": "2021-12-01", "close": 0.2818176, "volume": 127826.0}, {"date": "2021-12-02", "close": 0.27712064, "volume": 100249.0}, {"date": "2021-12-06", "close": 0.27712064, "volume": 9142.0}, {"date": "2021-12-07", "close": 0.30060544, "volume": 5834.0}, {"date": "2021-12-08", "close": 0.30060544, "volume": 2112.0}, {"date": "2021-12-09", "close": 0.30060544, "volume": 27691.0}, {"date": "2021-12-13", "close": 0.2818176, "volume": 8353.0}, {"date": "2021-12-14", "close": 0.2818176, "volume": 35286.0}, {"date": "2021-12-16", "close": 0.2818176, "volume": 5323.0}, {"date": "2021-12-17", "close": 0.27712064, "volume": 123464.0}, {"date": "2021-12-20", "close": 0.25363584, "volume": 39539.0}, {"date": "2021-12-21", "close": 0.25363584, "volume": 13687.0}, {"date": "2021-12-22", "close": 0.27712064, "volume": 6035.0}, {"date": "2021-12-23", "close": 0.2818176, "volume": 61669.0}, {"date": "2021-12-24", "close": 0.2818176, "volume": 20012.0}, {"date": "2021-12-29", "close": 0.30060544, "volume": 74004.0}, {"date": "2021-12-30", "close": 0.30999936, "volume": 11683.0}, {"date": "2021-12-31", "close": 0.30999936, "volume": 63867.0}, {"date": "2022-01-04", "close": 0.3287872, "volume": 16803.0}, {"date": "2022-01-05", "close": 0.34757504, "volume": 31729.0}, {"date": "2022-01-06", "close": 0.34757504, "volume": 79064.0}, {"date": "2022-01-07", "close": 0.33348416, "volume": 2875.0}, {"date": "2022-01-10", "close": 0.33348416, "volume": 84875.0}, {"date": "2022-01-11", "close": 0.30999936, "volume": 10705.0}, {"date": "2022-01-12", "close": 0.33818112, "volume": 48206.0}, {"date": "2022-01-13", "close": 0.3287872, "volume": 50422.0}, {"date": "2022-01-14", "close": 0.34757504, "volume": 65334.0}, {"date": "2022-01-17", "close": 0.33818112, "volume": 39669.0}, {"date": "2022-01-18", "close": 0.33818112, "volume": 65504.0}, {"date": "2022-01-19", "close": 0.33348416, "volume": 4637.0}, {"date": "2022-01-20", "close": 0.33348416, "volume": 5369.0}, {"date": "2022-01-21", "close": 0.33818112, "volume": 35500.0}, {"date": "2022-01-24", "close": 0.30060544, "volume": 86314.0}, {"date": "2022-01-25", "close": 0.2818176, "volume": 75828.0}, {"date": "2022-01-27", "close": 0.29121152, "volume": 103449.0}, {"date": "2022-01-28", "close": 0.29590848, "volume": 5323.0}, {"date": "2022-01-31", "close": 0.3053024, "volume": 34419.0}, {"date": "2022-02-01", "close": 0.30295392, "volume": 33329.0}, {"date": "2022-02-02", "close": 0.2818176, "volume": 44279.0}, {"date": "2022-02-03", "close": 0.30060544, "volume": 6746.0}, {"date": "2022-02-04", "close": 0.30060544, "volume": 10645.0}, {"date": "2022-02-08", "close": 0.29121152, "volume": 59879.0}, {"date": "2022-02-09", "close": 0.27712064, "volume": 3194.0}, {"date": "2022-02-10", "close": 0.29121152, "volume": 17170.0}, {"date": "2022-02-11", "close": 0.2818176, "volume": 111695.0}, {"date": "2022-02-14", "close": 0.27712064, "volume": 56419.0}, {"date": "2022-02-15", "close": 0.27712064, "volume": 1299.0}, {"date": "2022-02-16", "close": 0.28886304, "volume": 23116.0}, {"date": "2022-02-17", "close": 0.29121152, "volume": 10645.0}, {"date": "2022-02-18", "close": 0.2818176, "volume": 104209.0}, {"date": "2022-02-22", "close": 0.27712064, "volume": 66638.0}, {"date": "2022-02-24", "close": 0.27242368, "volume": 14075.0}, {"date": "2022-02-28", "close": 0.27242368, "volume": 3597.0}, {"date": "2022-03-03", "close": 0.27712064, "volume": 7452.0}, {"date": "2022-03-04", "close": 0.27712064, "volume": 1827.0}, {"date": "2022-03-07", "close": 0.27242368, "volume": 21793.0}, {"date": "2022-03-08", "close": 0.26302976, "volume": 78427.0}, {"date": "2022-03-09", "close": 0.2583328, "volume": 28796.0}, {"date": "2022-03-10", "close": 0.27712064, "volume": 18811.0}, {"date": "2022-03-11", "close": 0.27242368, "volume": 69962.0}, {"date": "2022-03-15", "close": 0.25363584, "volume": 67065.0}, {"date": "2022-03-16", "close": 0.26302976, "volume": 1728.0}, {"date": "2022-03-22", "close": 0.27712064, "volume": 117806.0}, {"date": "2022-03-23", "close": 0.2818176, "volume": 177.0}, {"date": "2022-03-24", "close": 0.28651456, "volume": 16069.0}, {"date": "2022-03-29", "close": 0.27242368, "volume": 54290.0}, {"date": "2022-03-31", "close": 0.28416608, "volume": 17452.0}, {"date": "2022-04-01", "close": 0.28651456, "volume": 3309.0}, {"date": "2022-04-04", "close": 0.28651456, "volume": 20869.0}, {"date": "2022-04-05", "close": 0.27242368, "volume": 221426.0}, {"date": "2022-04-06", "close": 0.27242368, "volume": 40714.0}, {"date": "2022-04-07", "close": 0.27712064, "volume": 1443.0}, {"date": "2022-04-11", "close": 0.27712064, "volume": 2833.0}, {"date": "2022-04-12", "close": 0.2700752, "volume": 25287.0}, {"date": "2022-04-14", "close": 0.26772672, "volume": 71133.0}, {"date": "2022-04-19", "close": 0.2583328, "volume": 46397.0}, {"date": "2022-04-20", "close": 0.26068128, "volume": 15295.0}, {"date": "2022-04-21", "close": 0.2583328, "volume": 8932.0}, {"date": "2022-04-22", "close": 0.25363584, "volume": 100079.0}, {"date": "2022-04-27", "close": 0.25363584, "volume": 103662.0}, {"date": "2022-04-28", "close": 0.25128736, "volume": 46278.0}, {"date": "2022-04-29", "close": 0.25363584, "volume": 482349.0}, {"date": "2022-05-02", "close": 0.2583328, "volume": 273929.0}, {"date": "2022-05-03", "close": 0.26772672, "volume": 52978.0}, {"date": "2022-05-04", "close": 0.2583328, "volume": 7558.0}, {"date": "2022-05-05", "close": 0.2583328, "volume": 11324.0}, {"date": "2022-05-06", "close": 0.234848, "volume": 13306.0}, {"date": "2022-05-10", "close": 0.234848, "volume": 5323.0}, {"date": "2022-05-12", "close": 0.234848, "volume": 58748.0}, {"date": "2022-05-13", "close": 0.24893888, "volume": 116195.0}, {"date": "2022-05-16", "close": 0.26302976, "volume": 21735.0}, {"date": "2022-05-18", "close": 0.26302976, "volume": 45774.0}, {"date": "2022-05-26", "close": 0.25363584, "volume": 35128.0}, {"date": "2022-05-27", "close": 0.24893888, "volume": 10645.0}, {"date": "2022-05-30", "close": 0.24893888, "volume": 1876.0}, {"date": "2022-05-31", "close": 0.234848, "volume": 479.0}, {"date": "2022-06-01", "close": 0.22075712, "volume": 988.0}, {"date": "2022-06-02", "close": 0.22545408, "volume": 470302.0}, {"date": "2022-06-03", "close": 0.22545408, "volume": 1065.0}, {"date": "2022-06-07", "close": 0.2113632, "volume": 72994.0}, {"date": "2022-06-08", "close": 0.2113632, "volume": 62271.0}, {"date": "2022-06-10", "close": 0.23015104, "volume": 43449.0}, {"date": "2022-06-15", "close": 0.22545408, "volume": 63.0}, {"date": "2022-06-16", "close": 0.2113632, "volume": 1105.0}, {"date": "2022-06-17", "close": 0.19257536, "volume": 62444.0}, {"date": "2022-06-20", "close": 0.19727232, "volume": 2065.0}, {"date": "2022-06-21", "close": 0.19257536, "volume": 6557.0}, {"date": "2022-06-22", "close": 0.1878784, "volume": 11717.0}, {"date": "2022-06-24", "close": 0.18318144, "volume": 82112.0}, {"date": "2022-06-27", "close": 0.18318144, "volume": 38213.0}, {"date": "2022-06-28", "close": 0.17378752, "volume": 212904.0}, {"date": "2022-06-29", "close": 0.16909056, "volume": 30871.0}, {"date": "2022-06-30", "close": 0.1643936, "volume": 701359.0}, {"date": "2022-07-05", "close": 0.16909056, "volume": 89623.0}, {"date": "2022-07-07", "close": 0.17378752, "volume": 31936.0}, {"date": "2022-07-12", "close": 0.17378752, "volume": 72773.0}, {"date": "2022-07-14", "close": 0.16909056, "volume": 6261.0}, {"date": "2022-07-22", "close": 0.18318144, "volume": 73096.0}, {"date": "2022-07-25", "close": 0.18318144, "volume": 6743.0}, {"date": "2022-07-27", "close": 0.1878784, "volume": 10645.0}, {"date": "2022-07-28", "close": 0.19727232, "volume": 3148.0}, {"date": "2022-07-29", "close": 0.19727232, "volume": 5289.0}, {"date": "2022-08-01", "close": 0.19257536, "volume": 31936.0}, {"date": "2022-08-02", "close": 0.1878784, "volume": 23952.0}, {"date": "2022-08-05", "close": 0.19257536, "volume": 108160.0}, {"date": "2022-08-08", "close": 0.19257536, "volume": 86008.0}, {"date": "2022-08-09", "close": 0.18318144, "volume": 27437.0}, {"date": "2022-08-10", "close": 0.18318144, "volume": 37280.0}, {"date": "2022-08-11", "close": 0.1878784, "volume": 10137.0}, {"date": "2022-08-12", "close": 0.16909056, "volume": 48370.0}, {"date": "2022-08-15", "close": 0.16909056, "volume": 445.0}, {"date": "2022-08-16", "close": 0.19727232, "volume": 123628.0}, {"date": "2022-08-17", "close": 0.1878784, "volume": 174934.0}, {"date": "2022-08-22", "close": 0.19257536, "volume": 11407.0}, {"date": "2022-08-23", "close": 0.1878784, "volume": 13075.0}, {"date": "2022-08-24", "close": 0.19727232, "volume": 1065.0}, {"date": "2022-08-25", "close": 0.17378752, "volume": 103052.0}, {"date": "2022-08-30", "close": 0.17848448, "volume": 55646.0}, {"date": "2022-09-05", "close": 0.16909056, "volume": 8215.0}, {"date": "2022-09-06", "close": 0.16909056, "volume": 14.0}, {"date": "2022-09-09", "close": 0.16909056, "volume": 43060.0}, {"date": "2022-09-12", "close": 0.16909056, "volume": 2661.0}, {"date": "2022-09-15", "close": 0.16909056, "volume": 119759.0}, {"date": "2022-09-19", "close": 0.16909056, "volume": 5.0}, {"date": "2022-09-21", "close": 0.1643936, "volume": 2.0}, {"date": "2022-09-27", "close": 0.16909056, "volume": 11862.0}, {"date": "2022-09-28", "close": 0.15969664, "volume": 76606.0}, {"date": "2022-10-03", "close": 0.1643936, "volume": 8517.0}, {"date": "2022-10-05", "close": 0.16909056, "volume": 138766.0}, {"date": "2022-10-06", "close": 0.17848448, "volume": 42581.0}, {"date": "2022-10-10", "close": 0.18318144, "volume": 31960.0}, {"date": "2022-10-12", "close": 0.1878784, "volume": 1033622.0}, {"date": "2022-10-13", "close": 0.1878784, "volume": 540.0}, {"date": "2022-10-14", "close": 0.19257536, "volume": 23.0}, {"date": "2022-10-17", "close": 0.18318144, "volume": 153793.0}, {"date": "2022-10-18", "close": 0.18318144, "volume": 168407.0}, {"date": "2022-10-19", "close": 0.1878784, "volume": 203635.0}, {"date": "2022-10-24", "close": 0.1878784, "volume": 5323.0}, {"date": "2022-10-25", "close": 0.1878784, "volume": 75435.0}, {"date": "2022-10-26", "close": 0.19727232, "volume": 3946.0}, {"date": "2022-10-31", "close": 0.17848448, "volume": 79732.0}, {"date": "2022-11-03", "close": 0.1878784, "volume": 3194.0}, {"date": "2022-11-07", "close": 0.16909056, "volume": 47903.0}, {"date": "2022-11-08", "close": 0.1643936, "volume": 63871.0}, {"date": "2022-11-09", "close": 0.17848448, "volume": 55275.0}, {"date": "2022-11-11", "close": 0.18318144, "volume": 6633.0}, {"date": "2022-11-14", "close": 0.1878784, "volume": 10656.0}, {"date": "2022-11-15", "close": 0.20666624, "volume": 26666.0}, {"date": "2022-11-16", "close": 0.1878784, "volume": 37055.0}, {"date": "2022-11-17", "close": 0.1878784, "volume": 4838.0}, {"date": "2022-11-18", "close": 0.18318144, "volume": 21707.0}, {"date": "2022-11-21", "close": 0.19257536, "volume": 12829.0}, {"date": "2022-11-22", "close": 0.1878784, "volume": 33371.0}, {"date": "2022-11-23", "close": 0.17848448, "volume": 49015.0}, {"date": "2022-11-24", "close": 0.17848448, "volume": 133065.0}, {"date": "2022-11-25", "close": 0.17848448, "volume": 24431.0}, {"date": "2022-11-28", "close": 0.1878784, "volume": 10668.0}, {"date": "2022-11-29", "close": 0.1878784, "volume": 69194.0}, {"date": "2022-11-30", "close": 0.1878784, "volume": 99608.0}, {"date": "2022-12-02", "close": 0.20196928, "volume": 95856.0}, {"date": "2022-12-05", "close": 0.19727232, "volume": 14881.0}, {"date": "2022-12-06", "close": 0.18318144, "volume": 18629.0}, {"date": "2022-12-08", "close": 0.18318144, "volume": 21808.0}, {"date": "2022-12-09", "close": 0.18318144, "volume": 27235.0}, {"date": "2022-12-12", "close": 0.17848448, "volume": 105838.0}, {"date": "2022-12-14", "close": 0.1878784, "volume": 19106.0}, {"date": "2022-12-15", "close": 0.1643936, "volume": 84352.0}, {"date": "2022-12-20", "close": 0.1643936, "volume": 6387.0}, {"date": "2022-12-22", "close": 0.1643936, "volume": 99980.0}, {"date": "2022-12-29", "close": 0.17378752, "volume": 7220.0}, {"date": "2022-12-30", "close": 0.18318144, "volume": 35643.0}, {"date": "2023-01-03", "close": 0.17848448, "volume": 70870.0}, {"date": "2023-01-04", "close": 0.1643936, "volume": 53226.0}, {"date": "2023-01-05", "close": 0.15969664, "volume": 9412.0}, {"date": "2023-01-06", "close": 0.1643936, "volume": 20779.0}, {"date": "2023-01-09", "close": 0.15969664, "volume": 138933.0}, {"date": "2023-01-10", "close": 0.1643936, "volume": 58059.0}, {"date": "2023-01-11", "close": 0.18318144, "volume": 87064.0}, {"date": "2023-01-12", "close": 0.1878784, "volume": 18202.0}, {"date": "2023-01-13", "close": 0.20666624, "volume": 53226.0}, {"date": "2023-01-17", "close": 0.234848, "volume": 92605.0}, {"date": "2023-01-18", "close": 0.234848, "volume": 245420.0}, {"date": "2023-01-19", "close": 0.234848, "volume": 29406.0}, {"date": "2023-01-20", "close": 0.234848, "volume": 6937.0}, {"date": "2023-01-24", "close": 0.25363584, "volume": 50509.0}, {"date": "2023-01-25", "close": 0.27242368, "volume": 8742.0}, {"date": "2023-01-27", "close": 0.234848, "volume": 58699.0}, {"date": "2023-01-31", "close": 0.234848, "volume": 13189.0}, {"date": "2023-02-01", "close": 0.234848, "volume": 1885.0}, {"date": "2023-02-02", "close": 0.25363584, "volume": 9754.0}, {"date": "2023-02-03", "close": 0.25363584, "volume": 66526.0}, {"date": "2023-02-06", "close": 0.23954496, "volume": 15661.0}, {"date": "2023-02-08", "close": 0.25363584, "volume": 82602.0}, {"date": "2023-02-09", "close": 0.24424192, "volume": 7680.0}, {"date": "2023-02-10", "close": 0.23954496, "volume": 116277.0}, {"date": "2023-02-13", "close": 0.24424192, "volume": 64948.0}, {"date": "2023-02-14", "close": 0.234848, "volume": 29346.0}, {"date": "2023-02-15", "close": 0.24424192, "volume": 22585.0}, {"date": "2023-02-16", "close": 0.24893888, "volume": 5363.0}, {"date": "2023-02-17", "close": 0.2583328, "volume": 57247.0}, {"date": "2023-02-20", "close": 0.28651456, "volume": 57801.0}, {"date": "2023-02-21", "close": 0.26772672, "volume": 47519.0}, {"date": "2023-02-22", "close": 0.2818176, "volume": 34102.0}, {"date": "2023-02-23", "close": 0.27242368, "volume": 67228.0}, {"date": "2023-02-24", "close": 0.26772672, "volume": 67831.0}, {"date": "2023-02-27", "close": 0.234848, "volume": 10645.0}, {"date": "2023-02-28", "close": 0.234848, "volume": 54982.0}, {"date": "2023-03-01", "close": 0.21606016, "volume": 13839.0}, {"date": "2023-03-03", "close": 0.22075712, "volume": 9059.0}, {"date": "2023-03-06", "close": 0.21606016, "volume": 53226.0}, {"date": "2023-03-08", "close": 0.23954496, "volume": 13308.0}, {"date": "2023-03-09", "close": 0.24424192, "volume": 43532.0}, {"date": "2023-03-13", "close": 0.21606016, "volume": 48636.0}, {"date": "2023-03-15", "close": 0.21606016, "volume": 21290.0}, {"date": "2023-03-16", "close": 0.2113632, "volume": 28103.0}, {"date": "2023-03-17", "close": 0.21606016, "volume": 86980.0}, {"date": "2023-03-20", "close": 0.22075712, "volume": 62893.0}, {"date": "2023-03-22", "close": 0.22075712, "volume": 3194.0}, {"date": "2023-03-23", "close": 0.2113632, "volume": 10957.0}, {"date": "2023-03-24", "close": 0.22545408, "volume": 17777.0}, {"date": "2023-03-27", "close": 0.21606016, "volume": 29061.0}, {"date": "2023-03-28", "close": 0.23015104, "volume": 219738.0}, {"date": "2023-03-29", "close": 0.22545408, "volume": 20877.0}, {"date": "2023-03-30", "close": 0.24424192, "volume": 1892.0}, {"date": "2023-03-31", "close": 0.24424192, "volume": 52944.0}, {"date": "2023-04-03", "close": 0.26772672, "volume": 59389.0}, {"date": "2023-04-04", "close": 0.26302976, "volume": 23419.0}, {"date": "2023-04-11", "close": 0.23954496, "volume": 1189.0}, {"date": "2023-04-12", "close": 0.234848, "volume": 46197.0}, {"date": "2023-04-13", "close": 0.22545408, "volume": 24593.0}, {"date": "2023-04-14", "close": 0.24424192, "volume": 106997.0}, {"date": "2023-04-17", "close": 0.22545408, "volume": 80552.0}, {"date": "2023-04-18", "close": 0.22545408, "volume": 47903.0}, {"date": "2023-04-19", "close": 0.234848, "volume": 36393.0}, {"date": "2023-04-20", "close": 0.25363584, "volume": 37352.0}, {"date": "2023-04-21", "close": 0.24424192, "volume": 8610.0}, {"date": "2023-04-24", "close": 0.24424192, "volume": 32262.0}, {"date": "2023-04-26", "close": 0.24424192, "volume": 77357.0}, {"date": "2023-04-27", "close": 0.234848, "volume": 145149.0}, {"date": "2023-04-28", "close": 0.24424192, "volume": 12988.0}, {"date": "2023-05-01", "close": 0.26302976, "volume": 76645.0}, {"date": "2023-05-02", "close": 0.25363584, "volume": 8202.0}, {"date": "2023-05-03", "close": 0.26302976, "volume": 136068.0}, {"date": "2023-05-04", "close": 0.2818176, "volume": 107428.0}, {"date": "2023-05-05", "close": 0.29121152, "volume": 228587.0}, {"date": "2023-05-08", "close": 0.2818176, "volume": 212305.0}, {"date": "2023-05-09", "close": 0.2818176, "volume": 64976.0}, {"date": "2023-05-10", "close": 0.2818176, "volume": 61170.0}, {"date": "2023-05-11", "close": 0.2818176, "volume": 42654.0}, {"date": "2023-05-12", "close": 0.31939328, "volume": 148641.0}, {"date": "2023-05-15", "close": 0.30060544, "volume": 162016.0}, {"date": "2023-05-16", "close": 0.30060544, "volume": 57816.0}, {"date": "2023-05-17", "close": 0.30060544, "volume": 37784.0}, {"date": "2023-05-18", "close": 0.3053024, "volume": 53935.0}, {"date": "2023-05-19", "close": 0.30060544, "volume": 94569.0}, {"date": "2023-05-22", "close": 0.3287872, "volume": 357425.0}, {"date": "2023-05-23", "close": 0.3287872, "volume": 727546.0}, {"date": "2023-05-24", "close": 0.32409024, "volume": 86062.0}, {"date": "2023-05-25", "close": 0.30060544, "volume": 35133.0}, {"date": "2023-05-26", "close": 0.32409024, "volume": 18184.0}, {"date": "2023-05-29", "close": 0.30060544, "volume": 30546.0}, {"date": "2023-05-30", "close": 0.2818176, "volume": 25440.0}, {"date": "2023-05-31", "close": 0.2818176, "volume": 12926.0}, {"date": "2023-06-01", "close": 0.2818176, "volume": 55917.0}, {"date": "2023-06-02", "close": 0.2818176, "volume": 21290.0}, {"date": "2023-06-05", "close": 0.27242368, "volume": 97176.0}, {"date": "2023-06-07", "close": 0.27242368, "volume": 41255.0}, {"date": "2023-06-08", "close": 0.2818176, "volume": 10644.0}, {"date": "2023-06-09", "close": 0.27242368, "volume": 86085.0}, {"date": "2023-06-13", "close": 0.27242368, "volume": 53485.0}, {"date": "2023-06-14", "close": 0.27242368, "volume": 65968.0}, {"date": "2023-06-15", "close": 0.3053024, "volume": 25016.0}, {"date": "2023-06-16", "close": 0.30999936, "volume": 34144.0}, {"date": "2023-06-19", "close": 0.3053024, "volume": 11738.0}, {"date": "2023-06-20", "close": 0.3053024, "volume": 5908.0}, {"date": "2023-06-21", "close": 0.30060544, "volume": 10660.0}, {"date": "2023-06-22", "close": 0.30060544, "volume": 42737.0}, {"date": "2023-06-23", "close": 0.30060544, "volume": 9911.0}, {"date": "2023-06-26", "close": 0.29590848, "volume": 5289.0}, {"date": "2023-06-27", "close": 0.27712064, "volume": 96265.0}, {"date": "2023-06-28", "close": 0.27242368, "volume": 43428.0}, {"date": "2023-06-29", "close": 0.24424192, "volume": 74516.0}, {"date": "2023-06-30", "close": 0.2583328, "volume": 5323.0}, {"date": "2023-07-03", "close": 0.2583328, "volume": 12012.0}, {"date": "2023-07-04", "close": 0.26302976, "volume": 21297.0}, {"date": "2023-07-05", "close": 0.26302976, "volume": 87.0}, {"date": "2023-07-06", "close": 0.26302976, "volume": 24.0}, {"date": "2023-07-07", "close": 0.20666624, "volume": 187585.0}, {"date": "2023-07-10", "close": 0.19727232, "volume": 330954.0}, {"date": "2023-07-11", "close": 0.22075712, "volume": 220715.0}, {"date": "2023-07-12", "close": 0.22545408, "volume": 44994.0}, {"date": "2023-07-13", "close": 0.2113632, "volume": 31610.0}, {"date": "2023-07-14", "close": 0.19727232, "volume": 67712.0}, {"date": "2023-07-17", "close": 0.19727232, "volume": 8110.0}, {"date": "2023-07-18", "close": 0.19727232, "volume": 61295.0}, {"date": "2023-07-19", "close": 0.20666624, "volume": 7258.0}, {"date": "2023-07-20", "close": 0.20666624, "volume": 10298.0}, {"date": "2023-07-21", "close": 0.19727232, "volume": 47470.0}, {"date": "2023-07-24", "close": 0.1878784, "volume": 101898.0}, {"date": "2023-07-25", "close": 0.21606016, "volume": 4258.0}, {"date": "2023-07-26", "close": 0.20196928, "volume": 23419.0}, {"date": "2023-07-27", "close": 0.20666624, "volume": 9581.0}, {"date": "2023-07-28", "close": 0.20666624, "volume": 7452.0}, {"date": "2023-07-31", "close": 0.21606016, "volume": 9110.0}, {"date": "2023-08-01", "close": 0.234848, "volume": 79606.0}, {"date": "2023-08-02", "close": 0.24424192, "volume": 20109.0}, {"date": "2023-08-03", "close": 0.29121152, "volume": 152620.0}, {"date": "2023-08-04", "close": 0.2818176, "volume": 29993.0}, {"date": "2023-08-07", "close": 0.2818176, "volume": 127442.0}, {"date": "2023-08-08", "close": 0.2583328, "volume": 7645.0}, {"date": "2023-08-09", "close": 0.25363584, "volume": 31936.0}, {"date": "2023-08-10", "close": 0.27712064, "volume": 2872.0}, {"date": "2023-08-11", "close": 0.27712064, "volume": 7412.0}, {"date": "2023-08-14", "close": 0.25363584, "volume": 63871.0}, {"date": "2023-08-15", "close": 0.22545408, "volume": 51756.0}, {"date": "2023-08-16", "close": 0.234848, "volume": 4435.0}, {"date": "2023-08-17", "close": 0.22075712, "volume": 27501.0}, {"date": "2023-08-18", "close": 0.234848, "volume": 69020.0}, {"date": "2023-08-21", "close": 0.2583328, "volume": 17077.0}, {"date": "2023-08-22", "close": 0.26302976, "volume": 380.0}, {"date": "2023-08-23", "close": 0.25363584, "volume": 8516.0}, {"date": "2023-08-25", "close": 0.22545408, "volume": 55723.0}, {"date": "2023-08-29", "close": 0.25363584, "volume": 3079.0}, {"date": "2023-08-30", "close": 0.22545408, "volume": 11999.0}, {"date": "2023-08-31", "close": 0.21606016, "volume": 8483.0}, {"date": "2023-09-01", "close": 0.24424192, "volume": 101220.0}, {"date": "2023-09-04", "close": 0.24424192, "volume": 804.0}, {"date": "2023-09-06", "close": 0.234848, "volume": 4.0}, {"date": "2023-09-08", "close": 0.22545408, "volume": 4907.0}, {"date": "2023-09-13", "close": 0.22545408, "volume": 13239.0}, {"date": "2023-09-14", "close": 0.21606016, "volume": 5590.0}, {"date": "2023-09-18", "close": 0.20666624, "volume": 2.0}, {"date": "2023-09-19", "close": 0.19257536, "volume": 144258.0}, {"date": "2023-09-20", "close": 0.1878784, "volume": 37212.0}, {"date": "2023-09-21", "close": 0.1878784, "volume": 16653.0}, {"date": "2023-09-22", "close": 0.1878784, "volume": 4831.0}, {"date": "2023-09-25", "close": 0.1878784, "volume": 3083.0}, {"date": "2023-09-26", "close": 0.17848448, "volume": 74570.0}, {"date": "2023-09-27", "close": 0.17848448, "volume": 10761.0}, {"date": "2023-09-28", "close": 0.1878784, "volume": 4161.0}, {"date": "2023-10-02", "close": 0.17848448, "volume": 13396.0}, {"date": "2023-10-05", "close": 0.1878784, "volume": 8361.0}, {"date": "2023-10-06", "close": 0.1878784, "volume": 2897.0}, {"date": "2023-10-09", "close": 0.1878784, "volume": 11336.0}, {"date": "2023-10-10", "close": 0.16909056, "volume": 123812.0}, {"date": "2023-10-11", "close": 0.16909056, "volume": 33296.0}, {"date": "2023-10-12", "close": 0.16909056, "volume": 58465.0}, {"date": "2023-10-16", "close": 0.16909056, "volume": 42581.0}, {"date": "2023-10-19", "close": 0.1878784, "volume": 10645.0}, {"date": "2023-10-20", "close": 0.1878784, "volume": 25890.0}, {"date": "2023-10-24", "close": 0.16909056, "volume": 58100.0}, {"date": "2023-10-25", "close": 0.15499968, "volume": 5195.0}, {"date": "2023-10-26", "close": 0.15499968, "volume": 17741.0}, {"date": "2023-10-30", "close": 0.17378752, "volume": 17539.0}, {"date": "2023-11-01", "close": 0.17378752, "volume": 10648.0}, {"date": "2023-11-06", "close": 0.15030272, "volume": 139558.0}, {"date": "2023-11-07", "close": 0.15499968, "volume": 20003.0}, {"date": "2023-11-08", "close": 0.15499968, "volume": 16451.0}, {"date": "2023-11-09", "close": 0.14560576, "volume": 19481.0}, {"date": "2023-11-10", "close": 0.15030272, "volume": 59638.0}, {"date": "2023-11-13", "close": 0.15030272, "volume": 15766.0}, {"date": "2023-11-14", "close": 0.1490945, "volume": 27.0}, {"date": "2023-11-16", "close": 0.1202375, "volume": 275517.0}, {"date": "2023-11-17", "close": 0.1202375, "volume": 169692.0}, {"date": "2023-11-20", "close": 0.1202375, "volume": 12484.0}, {"date": "2023-11-21", "close": 0.125047, "volume": 28889.0}, {"date": "2023-11-22", "close": 0.115428, "volume": 135297.0}, {"date": "2023-11-23", "close": 0.115428, "volume": 850.0}, {"date": "2023-11-24", "close": 0.105809, "volume": 97117.0}, {"date": "2023-11-27", "close": 0.115428, "volume": 290998.0}, {"date": "2023-11-28", "close": 0.115428, "volume": 240681.0}, {"date": "2023-11-29", "close": 0.105809, "volume": 131340.0}, {"date": "2023-11-30", "close": 0.105809, "volume": 44700.0}, {"date": "2023-12-01", "close": 0.105809, "volume": 3055.0}, {"date": "2023-12-04", "close": 0.105809, "volume": 38441.0}, {"date": "2023-12-05", "close": 0.09619, "volume": 81748.0}, {"date": "2023-12-06", "close": 0.09619, "volume": 112278.0}, {"date": "2023-12-07", "close": 0.09619, "volume": 4046.0}, {"date": "2023-12-11", "close": 0.09619, "volume": 110178.0}, {"date": "2023-12-12", "close": 0.09619, "volume": 17174.0}, {"date": "2023-12-13", "close": 0.105809, "volume": 186630.0}, {"date": "2023-12-14", "close": 0.105809, "volume": 191004.0}, {"date": "2023-12-18", "close": 0.105809, "volume": 145.0}, {"date": "2023-12-19", "close": 0.105809, "volume": 9887.0}, {"date": "2023-12-20", "close": 0.115428, "volume": 105250.0}, {"date": "2023-12-21", "close": 0.09619, "volume": 117653.0}, {"date": "2023-12-22", "close": 0.115428, "volume": 112439.0}, {"date": "2023-12-27", "close": 0.115428, "volume": 187006.0}, {"date": "2023-12-29", "close": 0.105809, "volume": 329.0}, {"date": "2024-01-02", "close": 0.115428, "volume": 48.0}, {"date": "2024-01-03", "close": 0.115428, "volume": 8326.0}, {"date": "2024-01-04", "close": 0.115428, "volume": 34101.0}, {"date": "2024-01-05", "close": 0.1106185, "volume": 157525.0}, {"date": "2024-01-08", "close": 0.1106185, "volume": 748568.0}, {"date": "2024-01-09", "close": 0.1106185, "volume": 59525.0}, {"date": "2024-01-11", "close": 0.1202375, "volume": 30343.0}, {"date": "2024-01-12", "close": 0.1202375, "volume": 74925.0}, {"date": "2024-01-15", "close": 0.1202375, "volume": 86645.0}, {"date": "2024-01-17", "close": 0.1202375, "volume": 26458.0}, {"date": "2024-01-18", "close": 0.115428, "volume": 137187.0}, {"date": "2024-01-19", "close": 0.1202375, "volume": 103961.0}, {"date": "2024-01-22", "close": 0.115428, "volume": 72184.0}, {"date": "2024-01-24", "close": 0.115428, "volume": 68956.0}, {"date": "2024-01-29", "close": 0.115428, "volume": 32462.0}, {"date": "2024-01-31", "close": 0.1202375, "volume": 79645.0}, {"date": "2024-02-01", "close": 0.115428, "volume": 2090.0}, {"date": "2024-02-02", "close": 0.1202375, "volume": 2431.0}, {"date": "2024-02-05", "close": 0.115428, "volume": 200712.0}, {"date": "2024-02-06", "close": 0.1202375, "volume": 9529.0}, {"date": "2024-02-07", "close": 0.1106185, "volume": 15662.0}, {"date": "2024-02-08", "close": 0.1106185, "volume": 2599.0}, {"date": "2024-02-09", "close": 0.11302325, "volume": 183.0}, {"date": "2024-02-12", "close": 0.0923424, "volume": 332391.0}, {"date": "2024-02-13", "close": 0.0942662, "volume": 41384.0}, {"date": "2024-02-14", "close": 0.0923424, "volume": 245253.0}, {"date": "2024-02-15", "close": 0.09619, "volume": 33000.0}, {"date": "2024-02-16", "close": 0.0933043, "volume": 93701.0}, {"date": "2024-02-21", "close": 0.09619, "volume": 7822.0}, {"date": "2024-02-22", "close": 0.09619, "volume": 131085.0}, {"date": "2024-02-23", "close": 0.1202375, "volume": 35270.0}, {"date": "2024-02-26", "close": 0.115428, "volume": 1773.0}, {"date": "2024-02-28", "close": 0.1106185, "volume": 71795.0}, {"date": "2024-03-01", "close": 0.105809, "volume": 2362.0}, {"date": "2024-03-04", "close": 0.105809, "volume": 109.0}, {"date": "2024-03-05", "close": 0.1106185, "volume": 44060.0}, {"date": "2024-03-06", "close": 0.1009995, "volume": 103628.0}, {"date": "2024-03-07", "close": 0.1106185, "volume": 27262.0}, {"date": "2024-03-08", "close": 0.1009995, "volume": 6568.0}, {"date": "2024-03-12", "close": 0.1009995, "volume": 10420.0}, {"date": "2024-03-13", "close": 0.09619, "volume": 53964.0}, {"date": "2024-03-14", "close": 0.09619, "volume": 161654.0}, {"date": "2024-03-15", "close": 0.09619, "volume": 365536.0}, {"date": "2024-03-19", "close": 0.09619, "volume": 520127.0}, {"date": "2024-03-20", "close": 0.105809, "volume": 47691.0}, {"date": "2024-03-21", "close": 0.09619, "volume": 113792.0}, {"date": "2024-03-22", "close": 0.1009995, "volume": 211468.0}, {"date": "2024-03-25", "close": 0.09619, "volume": 104553.0}, {"date": "2024-03-26", "close": 0.09619, "volume": 55330.0}, {"date": "2024-03-27", "close": 0.09619, "volume": 5720.0}, {"date": "2024-03-28", "close": 0.105809, "volume": 77477.0}, {"date": "2024-04-02", "close": 0.105809, "volume": 41978.0}, {"date": "2024-04-03", "close": 0.1009995, "volume": 111295.0}, {"date": "2024-04-04", "close": 0.09619, "volume": 149900.0}, {"date": "2024-04-05", "close": 0.09619, "volume": 25990.0}, {"date": "2024-04-09", "close": 0.1009995, "volume": 106546.0}, {"date": "2024-04-10", "close": 0.09619, "volume": 59330.0}, {"date": "2024-04-11", "close": 0.09619, "volume": 17766.0}, {"date": "2024-04-12", "close": 0.0942662, "volume": 25333.0}, {"date": "2024-04-15", "close": 0.0923424, "volume": 51199.0}, {"date": "2024-04-16", "close": 0.0884948, "volume": 104460.0}, {"date": "2024-04-17", "close": 0.086571, "volume": 12276.0}, {"date": "2024-04-19", "close": 0.086571, "volume": 198982.0}, {"date": "2024-04-22", "close": 0.0952281, "volume": 155941.0}, {"date": "2024-04-23", "close": 0.0846472, "volume": 57314.0}, {"date": "2024-04-24", "close": 0.086571, "volume": 58785.0}, {"date": "2024-04-29", "close": 0.0904186, "volume": 8326.0}, {"date": "2024-04-30", "close": 0.0904186, "volume": 543.0}, {"date": "2024-05-02", "close": 0.0894567, "volume": 6976.0}, {"date": "2024-05-03", "close": 0.0942662, "volume": 164125.0}, {"date": "2024-05-06", "close": 0.0846472, "volume": 109426.0}, {"date": "2024-05-07", "close": 0.0846472, "volume": 6893.0}, {"date": "2024-05-08", "close": 0.0846472, "volume": 19098.0}, {"date": "2024-05-09", "close": 0.0827234, "volume": 4585.0}, {"date": "2024-05-13", "close": 0.0894567, "volume": 18750.0}, {"date": "2024-05-14", "close": 0.0904186, "volume": 21839.0}, {"date": "2024-05-15", "close": 0.0884948, "volume": 36027.0}, {"date": "2024-05-16", "close": 0.0904186, "volume": 83123.0}, {"date": "2024-05-17", "close": 0.0904186, "volume": 3238.0}, {"date": "2024-05-20", "close": 0.115428, "volume": 228882.0}, {"date": "2024-05-21", "close": 0.1490945, "volume": 309410.0}, {"date": "2024-05-22", "close": 0.125047, "volume": 259082.0}, {"date": "2024-05-23", "close": 0.134666, "volume": 250955.0}, {"date": "2024-05-24", "close": 0.1298565, "volume": 114848.0}, {"date": "2024-05-27", "close": 0.1298565, "volume": 200531.0}, {"date": "2024-05-30", "close": 0.1106185, "volume": 422792.0}, {"date": "2024-06-03", "close": 0.1202375, "volume": 280213.0}, {"date": "2024-06-04", "close": 0.1202375, "volume": 5198.0}, {"date": "2024-06-05", "close": 0.1394755, "volume": 76262.0}, {"date": "2024-06-06", "close": 0.0952281, "volume": 1690029.0}, {"date": "2024-06-07", "close": 0.0904186, "volume": 1393292.0}, {"date": "2024-06-11", "close": 0.0856091, "volume": 1317553.0}, {"date": "2024-06-12", "close": 0.0856091, "volume": 435092.0}, {"date": "2024-06-13", "close": 0.0884948, "volume": 887102.0}, {"date": "2024-06-14", "close": 0.086571, "volume": 79950.0}, {"date": "2024-06-17", "close": 0.0856091, "volume": 435528.0}, {"date": "2024-06-18", "close": 0.086571, "volume": 66632.0}, {"date": "2024-06-19", "close": 0.0817615, "volume": 178368.0}, {"date": "2024-06-20", "close": 0.0846472, "volume": 440000.0}, {"date": "2024-06-21", "close": 0.0856091, "volume": 163834.0}, {"date": "2024-06-24", "close": 0.0836853, "volume": 595039.0}, {"date": "2024-06-25", "close": 0.0836853, "volume": 385516.0}, {"date": "2024-06-26", "close": 0.0884948, "volume": 220745.0}, {"date": "2024-06-27", "close": 0.0894567, "volume": 226055.0}, {"date": "2024-06-28", "close": 0.0875329, "volume": 242376.0}, {"date": "2024-07-01", "close": 0.0605997, "volume": 2920001.0}, {"date": "2024-07-02", "close": 0.0586759, "volume": 356198.0}, {"date": "2024-07-03", "close": 0.0529045, "volume": 499471.0}, {"date": "2024-07-04", "close": 0.0538664, "volume": 154714.0}, {"date": "2024-07-05", "close": 0.0586759, "volume": 168038.0}, {"date": "2024-07-08", "close": 0.0586759, "volume": 152831.0}, {"date": "2024-07-09", "close": 0.0586759, "volume": 226797.0}, {"date": "2024-07-11", "close": 0.0586759, "volume": 248935.0}, {"date": "2024-07-12", "close": 0.057714, "volume": 77299.0}, {"date": "2024-07-15", "close": 0.0605997, "volume": 200583.0}, {"date": "2024-07-16", "close": 0.0596378, "volume": 253551.0}, {"date": "2024-07-17", "close": 0.057714, "volume": 7823.0}, {"date": "2024-07-18", "close": 0.057714, "volume": 245920.0}, {"date": "2024-07-19", "close": 0.0548283, "volume": 182496.0}, {"date": "2024-07-22", "close": 0.0625235, "volume": 247427.0}, {"date": "2024-07-23", "close": 0.0615616, "volume": 157928.0}, {"date": "2024-07-24", "close": 0.0557902, "volume": 193712.0}, {"date": "2024-07-26", "close": 0.05146165, "volume": 483989.0}, {"date": "2024-07-29", "close": 0.0519426, "volume": 148546.0}, {"date": "2024-07-30", "close": 0.0538664, "volume": 198121.0}, {"date": "2024-07-31", "close": 0.057714, "volume": 418936.0}, {"date": "2024-08-01", "close": 0.0682949, "volume": 769441.0}, {"date": "2024-08-02", "close": 0.067333, "volume": 286954.0}, {"date": "2024-08-05", "close": 0.0644473, "volume": 141516.0}, {"date": "2024-08-06", "close": 0.0625235, "volume": 188454.0}, {"date": "2024-08-07", "close": 0.0625235, "volume": 102935.0}, {"date": "2024-08-08", "close": 0.067333, "volume": 20792.0}, {"date": "2024-08-12", "close": 0.0682949, "volume": 6.0}, {"date": "2024-08-13", "close": 0.0692568, "volume": 79010.0}, {"date": "2024-08-14", "close": 0.0711806, "volume": 11946.0}, {"date": "2024-08-15", "close": 0.0750282, "volume": 51985.0}, {"date": "2024-08-16", "close": 0.0711806, "volume": 134271.0}, {"date": "2024-08-19", "close": 0.0654092, "volume": 301009.0}, {"date": "2024-08-20", "close": 0.0654092, "volume": 22374.0}, {"date": "2024-08-21", "close": 0.067333, "volume": 160191.0}, {"date": "2024-08-22", "close": 0.0682949, "volume": 58705.0}, {"date": "2024-08-23", "close": 0.0654092, "volume": 86205.0}, {"date": "2024-08-26", "close": 0.0721425, "volume": 346383.0}, {"date": "2024-08-27", "close": 0.0692568, "volume": 297989.0}, {"date": "2024-08-29", "close": 0.0807996, "volume": 322882.0}, {"date": "2024-08-30", "close": 0.0798377, "volume": 74482.0}, {"date": "2024-09-02", "close": 0.0750282, "volume": 263183.0}, {"date": "2024-09-03", "close": 0.0721425, "volume": 53904.0}, {"date": "2024-09-04", "close": 0.0721425, "volume": 37962.0}, {"date": "2024-09-05", "close": 0.0721425, "volume": 10396.0}, {"date": "2024-09-09", "close": 0.0731044, "volume": 6.0}, {"date": "2024-09-10", "close": 0.0779139, "volume": 354561.0}, {"date": "2024-09-11", "close": 0.076952, "volume": 210392.0}, {"date": "2024-09-12", "close": 0.0750282, "volume": 227426.0}, {"date": "2024-09-13", "close": 0.038476, "volume": 184148.0}, {"date": "2024-09-16", "close": 0.038476, "volume": 605772.0}, {"date": "2024-09-17", "close": 0.038476, "volume": 341492.0}, {"date": "2024-09-18", "close": 0.0336665, "volume": 787367.0}, {"date": "2024-09-19", "close": 0.0442474, "volume": 623251.0}, {"date": "2024-09-20", "close": 0.0413617, "volume": 365838.0}, {"date": "2024-09-24", "close": 0.0442474, "volume": 63244.0}, {"date": "2024-09-25", "close": 0.0394379, "volume": 449985.0}, {"date": "2024-09-26", "close": 0.0423236, "volume": 161794.0}, {"date": "2024-09-27", "close": 0.0432855, "volume": 8398.0}, {"date": "2024-09-30", "close": 0.0548283, "volume": 1765977.0}, {"date": "2024-10-01", "close": 0.0461712, "volume": 53133.0}, {"date": "2024-10-02", "close": 0.0490569, "volume": 2626.0}, {"date": "2024-10-04", "close": 0.048095, "volume": 23911.0}, {"date": "2024-10-07", "close": 0.048095, "volume": 93565.0}, {"date": "2024-10-08", "close": 0.0490569, "volume": 14762.0}, {"date": "2024-10-09", "close": 0.048095, "volume": 46071.0}, {"date": "2024-10-10", "close": 0.0442474, "volume": 19086.0}, {"date": "2024-10-11", "close": 0.0452093, "volume": 235974.0}, {"date": "2024-10-14", "close": 0.0452093, "volume": 30960.0}, {"date": "2024-10-16", "close": 0.0423236, "volume": 16249.0}, {"date": "2024-10-17", "close": 0.038476, "volume": 1066554.0}, {"date": "2024-10-18", "close": 0.0413617, "volume": 176334.0}, {"date": "2024-10-21", "close": 0.0442474, "volume": 59002.0}, {"date": "2024-10-22", "close": 0.0423236, "volume": 243368.0}, {"date": "2024-10-23", "close": 0.0442474, "volume": 15850.0}, {"date": "2024-10-24", "close": 0.0442474, "volume": 229151.0}, {"date": "2024-10-25", "close": 0.0442474, "volume": 25687.0}, {"date": "2024-10-28", "close": 0.0442474, "volume": 2546.0}, {"date": "2024-10-29", "close": 0.0423236, "volume": 66751.0}, {"date": "2024-10-30", "close": 0.0423236, "volume": 24443.0}, {"date": "2024-10-31", "close": 0.0423236, "volume": 143097.0}, {"date": "2024-11-01", "close": 0.0394379, "volume": 351224.0}, {"date": "2024-11-04", "close": 0.038476, "volume": 106781.0}, {"date": "2024-11-05", "close": 0.0403998, "volume": 76068.0}, {"date": "2024-11-06", "close": 0.0336665, "volume": 721053.0}, {"date": "2024-11-07", "close": 0.028857, "volume": 184902.0}, {"date": "2024-11-08", "close": 0.0355903, "volume": 637890.0}, {"date": "2024-11-11", "close": 0.0346284, "volume": 4073.0}, {"date": "2024-11-12", "close": 0.0346284, "volume": 293.0}, {"date": "2024-11-13", "close": 0.0365522, "volume": 167688.0}, {"date": "2024-11-14", "close": 0.0375141, "volume": 136563.0}, {"date": "2024-11-15", "close": 0.0375141, "volume": 4446.0}, {"date": "2024-11-19", "close": 0.0336665, "volume": 571073.0}, {"date": "2024-11-20", "close": 0.0375141, "volume": 424924.0}, {"date": "2024-11-21", "close": 0.0365522, "volume": 454084.0}, {"date": "2024-11-22", "close": 0.038476, "volume": 25751.0}, {"date": "2024-11-25", "close": 0.038476, "volume": 132798.0}, {"date": "2024-11-26", "close": 0.0365522, "volume": 347326.0}, {"date": "2024-11-27", "close": 0.0355903, "volume": 169928.0}, {"date": "2024-11-28", "close": 0.0375141, "volume": 132373.0}, {"date": "2024-11-29", "close": 0.0346284, "volume": 241657.0}, {"date": "2024-12-03", "close": 0.0346284, "volume": 46330.0}, {"date": "2024-12-04", "close": 0.0327046, "volume": 174394.0}, {"date": "2024-12-05", "close": 0.0346284, "volume": 314091.0}, {"date": "2024-12-06", "close": 0.0346284, "volume": 20679.0}, {"date": "2024-12-09", "close": 0.0355903, "volume": 183579.0}, {"date": "2024-12-10", "close": 0.0355903, "volume": 16761.0}, {"date": "2024-12-11", "close": 0.0355903, "volume": 20746.0}, {"date": "2024-12-12", "close": 0.0346284, "volume": 11146.0}, {"date": "2024-12-13", "close": 0.0317427, "volume": 49749.0}, {"date": "2024-12-16", "close": 0.0317427, "volume": 50799.0}, {"date": "2024-12-19", "close": 0.0298189, "volume": 101313.0}, {"date": "2024-12-23", "close": 0.0298189, "volume": 306.0}, {"date": "2024-12-31", "close": 0.028857, "volume": 224110.0}, {"date": "2025-01-03", "close": 0.028857, "volume": 13283.0}, {"date": "2025-01-06", "close": 0.028857, "volume": 10537.0}, {"date": "2025-01-07", "close": 0.028857, "volume": 12230.0}, {"date": "2025-01-10", "close": 0.028857, "volume": 153405.0}, {"date": "2025-01-13", "close": 0.0307808, "volume": 70382.0}, {"date": "2025-01-14", "close": 0.028857, "volume": 72773.0}, {"date": "2025-01-16", "close": 0.028857, "volume": 374.0}, {"date": "2025-01-20", "close": 0.028857, "volume": 4985.0}, {"date": "2025-01-22", "close": 0.0336665, "volume": 73158.0}, {"date": "2025-01-24", "close": 0.028857, "volume": 421042.0}, {"date": "2025-01-28", "close": 0.0298189, "volume": 332675.0}, {"date": "2025-01-31", "close": 0.028857, "volume": 449271.0}, {"date": "2025-02-03", "close": 0.028857, "volume": 92525.0}, {"date": "2025-02-04", "close": 0.0278951, "volume": 78680.0}, {"date": "2025-02-10", "close": 0.0278951, "volume": 22210.0}, {"date": "2025-02-11", "close": 0.0278951, "volume": 296.0}, {"date": "2025-02-13", "close": 0.028857, "volume": 381933.0}, {"date": "2025-02-14", "close": 0.0278951, "volume": 103961.0}, {"date": "2025-02-17", "close": 0.028857, "volume": 135748.0}, {"date": "2025-02-18", "close": 0.0278951, "volume": 44701.0}, {"date": "2025-02-19", "close": 0.028857, "volume": 42624.0}, {"date": "2025-02-20", "close": 0.028857, "volume": 16261.0}, {"date": "2025-02-24", "close": 0.0307808, "volume": 57179.0}, {"date": "2025-02-25", "close": 0.0317427, "volume": 72772.0}, {"date": "2025-02-26", "close": 0.0317427, "volume": 312131.0}, {"date": "2025-02-27", "close": 0.0336665, "volume": 62697.0}, {"date": "2025-02-28", "close": 0.0307808, "volume": 77971.0}, {"date": "2025-03-07", "close": 0.0307808, "volume": 132336.0}, {"date": "2025-03-11", "close": 0.0269332, "volume": 209892.0}, {"date": "2025-03-20", "close": 0.028857, "volume": 259902.0}, {"date": "2025-03-24", "close": 0.028857, "volume": 83168.0}, {"date": "2025-03-25", "close": 0.028857, "volume": 136449.0}, {"date": "2025-03-27", "close": 0.028857, "volume": 29137.0}, {"date": "2025-03-31", "close": 0.028857, "volume": 31188.0}, {"date": "2025-04-03", "close": 0.0278951, "volume": 8306.0}, {"date": "2025-04-04", "close": 0.0250094, "volume": 260663.0}, {"date": "2025-04-07", "close": 0.0230856, "volume": 17326.0}, {"date": "2025-04-08", "close": 0.019238, "volume": 207986.0}, {"date": "2025-04-09", "close": 0.019238, "volume": 77971.0}, {"date": "2025-04-10", "close": 0.019238, "volume": 5584.0}, {"date": "2025-04-14", "close": 0.0182761, "volume": 49805.0}, {"date": "2025-04-15", "close": 0.019238, "volume": 210892.0}, {"date": "2025-04-16", "close": 0.0173142, "volume": 17908.0}, {"date": "2025-04-17", "close": 0.0163523, "volume": 172677.0}, {"date": "2025-04-23", "close": 0.0211618, "volume": 196793.0}, {"date": "2025-04-24", "close": 0.0221237, "volume": 61886.0}, {"date": "2025-04-28", "close": 0.0221237, "volume": 570.0}, {"date": "2025-04-29", "close": 0.0230856, "volume": 25990.0}, {"date": "2025-05-01", "close": 0.019238, "volume": 15594.0}, {"date": "2025-05-05", "close": 0.0211618, "volume": 208229.0}, {"date": "2025-05-06", "close": 0.0221237, "volume": 28589.0}, {"date": "2025-05-07", "close": 0.0221237, "volume": 25990.0}, {"date": "2025-05-12", "close": 0.0211618, "volume": 332680.0}, {"date": "2025-05-13", "close": 0.0211618, "volume": 31188.0}, {"date": "2025-05-14", "close": 0.0211618, "volume": 221275.0}, {"date": "2025-05-16", "close": 0.0221237, "volume": 17410.0}, {"date": "2025-05-19", "close": 0.0211618, "volume": 5981.0}, {"date": "2025-05-20", "close": 0.019238, "volume": 64133.0}, {"date": "2025-05-21", "close": 0.019238, "volume": 288529.0}, {"date": "2025-05-22", "close": 0.0211618, "volume": 249450.0}, {"date": "2025-05-23", "close": 0.019238, "volume": 688915.0}, {"date": "2025-05-28", "close": 0.0173142, "volume": 894438.0}, {"date": "2025-05-29", "close": 0.019238, "volume": 411691.0}, {"date": "2025-05-30", "close": 0.0201999, "volume": 24802.0}, {"date": "2025-06-02", "close": 0.018, "volume": 30000.0}, {"date": "2025-06-03", "close": 0.018, "volume": 40349.0}, {"date": "2025-06-04", "close": 0.019, "volume": 584755.0}, {"date": "2025-06-05", "close": 0.017, "volume": 1273074.0}, {"date": "2025-06-06", "close": 0.017, "volume": 627550.0}, {"date": "2025-06-10", "close": 0.016, "volume": 42137.0}, {"date": "2025-06-11", "close": 0.017, "volume": 293172.0}, {"date": "2025-06-12", "close": 0.017, "volume": 696805.0}, {"date": "2025-06-13", "close": 0.016, "volume": 47830.0}, {"date": "2025-06-16", "close": 0.016, "volume": 15000.0}, {"date": "2025-06-17", "close": 0.019, "volume": 694912.0}, {"date": "2025-06-18", "close": 0.017, "volume": 244845.0}, {"date": "2025-06-19", "close": 0.017, "volume": 258850.0}, {"date": "2025-06-23", "close": 0.016, "volume": 900743.0}, {"date": "2025-06-24", "close": 0.017, "volume": 438019.0}, {"date": "2025-06-25", "close": 0.016, "volume": 87391.0}, {"date": "2025-06-26", "close": 0.016, "volume": 26047.0}, {"date": "2025-06-27", "close": 0.016, "volume": 209516.0}, {"date": "2025-06-30", "close": 0.016, "volume": 637161.0}, {"date": "2025-07-01", "close": 0.019, "volume": 883912.0}, {"date": "2025-07-02", "close": 0.016, "volume": 102995.0}, {"date": "2025-07-03", "close": 0.017, "volume": 13055.0}, {"date": "2025-07-04", "close": 0.017, "volume": 1125661.0}, {"date": "2025-07-07", "close": 0.017, "volume": 664758.0}, {"date": "2025-07-08", "close": 0.017, "volume": 131712.0}, {"date": "2025-07-09", "close": 0.017, "volume": 277574.0}, {"date": "2025-07-10", "close": 0.017, "volume": 32637.0}, {"date": "2025-07-11", "close": 0.017, "volume": 583621.0}, {"date": "2025-07-14", "close": 0.017, "volume": 125000.0}, {"date": "2025-07-15", "close": 0.017, "volume": 328271.0}, {"date": "2025-07-16", "close": 0.016, "volume": 20000.0}, {"date": "2025-07-17", "close": 0.018, "volume": 172652.0}, {"date": "2025-07-18", "close": 0.017, "volume": 849999.0}, {"date": "2025-07-21", "close": 0.019, "volume": 3625703.0}, {"date": "2025-07-22", "close": 0.02, "volume": 1873581.0}, {"date": "2025-07-23", "close": 0.018, "volume": 1265767.0}, {"date": "2025-07-24", "close": 0.018, "volume": 699157.0}, {"date": "2025-07-25", "close": 0.017, "volume": 551298.0}, {"date": "2025-07-28", "close": 0.016, "volume": 472129.0}, {"date": "2025-07-29", "close": 0.018, "volume": 535646.0}, {"date": "2025-07-30", "close": 0.019, "volume": 1174114.0}, {"date": "2025-07-31", "close": 0.018, "volume": 168649.0}, {"date": "2025-08-01", "close": 0.018, "volume": 592927.0}, {"date": "2025-08-05", "close": 0.017, "volume": 534246.0}, {"date": "2025-08-06", "close": 0.019, "volume": 418800.0}, {"date": "2025-08-07", "close": 0.019, "volume": 456090.0}, {"date": "2025-08-08", "close": 0.02, "volume": 1296932.0}, {"date": "2025-08-11", "close": 0.02, "volume": 2136598.0}, {"date": "2025-08-12", "close": 0.02, "volume": 3623413.0}, {"date": "2025-08-13", "close": 0.022, "volume": 11046102.0}, {"date": "2025-08-14", "close": 0.026, "volume": 3809938.0}, {"date": "2025-08-15", "close": 0.023, "volume": 2031931.0}, {"date": "2025-08-18", "close": 0.024, "volume": 2460193.0}, {"date": "2025-08-19", "close": 0.025, "volume": 1537198.0}, {"date": "2025-08-20", "close": 0.024, "volume": 2802190.0}, {"date": "2025-08-21", "close": 0.026, "volume": 1026920.0}, {"date": "2025-08-22", "close": 0.025, "volume": 91900.0}, {"date": "2025-08-25", "close": 0.025, "volume": 697888.0}, {"date": "2025-08-26", "close": 0.028, "volume": 340509.0}, {"date": "2025-08-27", "close": 0.029, "volume": 385065.0}, {"date": "2025-08-29", "close": 0.026, "volume": 729353.0}, {"date": "2025-09-01", "close": 0.028, "volume": 378117.0}, {"date": "2025-09-02", "close": 0.028, "volume": 534498.0}, {"date": "2025-09-05", "close": 0.028, "volume": 264764.0}, {"date": "2025-09-08", "close": 0.027, "volume": 603420.0}, {"date": "2025-09-09", "close": 0.028, "volume": 238845.0}, {"date": "2025-09-10", "close": 0.026, "volume": 316259.0}, {"date": "2025-09-11", "close": 0.026, "volume": 623188.0}, {"date": "2025-09-12", "close": 0.028, "volume": 165298.0}, {"date": "2025-09-15", "close": 0.027, "volume": 925398.0}, {"date": "2025-09-19", "close": 0.027, "volume": 6520676.0}, {"date": "2025-09-22", "close": 0.03, "volume": 837490.0}, {"date": "2025-09-23", "close": 0.029, "volume": 2163369.0}, {"date": "2025-09-24", "close": 0.032, "volume": 2454460.0}, {"date": "2025-09-25", "close": 0.032, "volume": 1840399.0}, {"date": "2025-09-26", "close": 0.031, "volume": 867102.0}, {"date": "2025-09-29", "close": 0.032, "volume": 3052606.0}, {"date": "2025-09-30", "close": 0.033, "volume": 2535544.0}, {"date": "2025-10-01", "close": 0.033, "volume": 1160856.0}, {"date": "2025-10-02", "close": 0.039, "volume": 3585027.0}, {"date": "2025-10-03", "close": 0.037, "volume": 1578350.0}, {"date": "2025-10-06", "close": 0.038, "volume": 957437.0}, {"date": "2025-10-07", "close": 0.039, "volume": 1276222.0}, {"date": "2025-10-08", "close": 0.041, "volume": 416201.0}, {"date": "2025-10-09", "close": 0.042, "volume": 84423.0}, {"date": "2025-10-10", "close": 0.039, "volume": 346158.0}, {"date": "2025-10-13", "close": 0.046, "volume": 2102528.0}, {"date": "2025-10-14", "close": 0.048, "volume": 1019288.0}, {"date": "2025-10-15", "close": 0.045, "volume": 441593.0}, {"date": "2025-10-16", "close": 0.043, "volume": 1279667.0}, {"date": "2025-10-17", "close": 0.038, "volume": 1102499.0}, {"date": "2025-10-20", "close": 0.037, "volume": 600024.0}, {"date": "2025-10-21", "close": 0.038, "volume": 665618.0}, {"date": "2025-10-22", "close": 0.031, "volume": 1842286.0}, {"date": "2025-10-23", "close": 0.034, "volume": 394637.0}, {"date": "2025-10-24", "close": 0.034, "volume": 2095921.0}, {"date": "2025-10-27", "close": 0.034, "volume": 272093.0}, {"date": "2025-10-28", "close": 0.03, "volume": 980398.0}, {"date": "2025-10-29", "close": 0.032, "volume": 148988.0}, {"date": "2025-10-31", "close": 0.031, "volume": 68431.0}, {"date": "2025-11-03", "close": 0.03, "volume": 1273412.0}, {"date": "2025-11-04", "close": 0.031, "volume": 492874.0}, {"date": "2025-11-05", "close": 0.028, "volume": 284690.0}, {"date": "2025-11-06", "close": 0.029, "volume": 716487.0}, {"date": "2025-11-07", "close": 0.027, "volume": 234724.0}, {"date": "2025-11-10", "close": 0.03, "volume": 1044168.0}, {"date": "2025-11-11", "close": 0.028, "volume": 1193342.0}, {"date": "2025-11-12", "close": 0.027, "volume": 3938590.0}, {"date": "2025-11-13", "close": 0.025, "volume": 5465198.0}, {"date": "2025-11-14", "close": 0.026, "volume": 3415216.0}, {"date": "2025-11-17", "close": 0.024, "volume": 3491100.0}, {"date": "2025-11-18", "close": 0.024, "volume": 1242355.0}, {"date": "2025-11-19", "close": 0.023, "volume": 578550.0}, {"date": "2025-11-20", "close": 0.024, "volume": 577156.0}, {"date": "2025-11-21", "close": 0.022, "volume": 933111.0}, {"date": "2025-11-24", "close": 0.022, "volume": 890269.0}, {"date": "2025-11-25", "close": 0.022, "volume": 1005977.0}, {"date": "2025-11-26", "close": 0.022, "volume": 487269.0}, {"date": "2025-11-27", "close": 0.024, "volume": 363909.0}, {"date": "2025-11-28", "close": 0.025, "volume": 1839184.0}, {"date": "2025-12-01", "close": 0.024, "volume": 2026571.0}, {"date": "2025-12-02", "close": 0.023, "volume": 1563313.0}, {"date": "2025-12-03", "close": 0.024, "volume": 107369.0}, {"date": "2025-12-04", "close": 0.024, "volume": 167773.0}, {"date": "2025-12-05", "close": 0.024, "volume": 337675.0}, {"date": "2025-12-08", "close": 0.024, "volume": 392385.0}, {"date": "2025-12-09", "close": 0.025, "volume": 317296.0}, {"date": "2025-12-10", "close": 0.024, "volume": 438056.0}, {"date": "2025-12-11", "close": 0.024, "volume": 424833.0}, {"date": "2025-12-12", "close": 0.023, "volume": 460333.0}, {"date": "2025-12-15", "close": 0.02, "volume": 1943563.0}, {"date": "2025-12-16", "close": 0.021, "volume": 114533.0}, {"date": "2025-12-17", "close": 0.019, "volume": 459756.0}, {"date": "2025-12-18", "close": 0.021, "volume": 263958.0}, {"date": "2025-12-19", "close": 0.02, "volume": 497187.0}, {"date": "2025-12-22", "close": 0.02, "volume": 288.0}, {"date": "2025-12-23", "close": 0.021, "volume": 344952.0}, {"date": "2025-12-24", "close": 0.019, "volume": 524891.0}, {"date": "2025-12-29", "close": 0.027, "volume": 2936924.0}, {"date": "2025-12-30", "close": 0.027, "volume": 212000.0}, {"date": "2025-12-31", "close": 0.025, "volume": 934689.0}, {"date": "2026-01-02", "close": 0.024, "volume": 1576519.0}, {"date": "2026-01-05", "close": 0.026, "volume": 1980656.0}, {"date": "2026-01-06", "close": 0.024, "volume": 1405764.0}, {"date": "2026-01-07", "close": 0.026, "volume": 269066.0}, {"date": "2026-01-08", "close": 0.024, "volume": 834287.0}, {"date": "2026-01-09", "close": 0.024, "volume": 2497509.0}, {"date": "2026-01-12", "close": 0.028, "volume": 2099163.0}, {"date": "2026-01-13", "close": 0.025, "volume": 1589438.0}, {"date": "2026-01-14", "close": 0.024, "volume": 1103362.0}, {"date": "2026-01-15", "close": 0.028, "volume": 2322876.0}, {"date": "2026-01-16", "close": 0.025, "volume": 250000.0}, {"date": "2026-01-19", "close": 0.025, "volume": 178655.0}, {"date": "2026-01-20", "close": 0.027, "volume": 864708.0}, {"date": "2026-01-21", "close": 0.026, "volume": 1213405.0}, {"date": "2026-01-22", "close": 0.024, "volume": 1125726.0}, {"date": "2026-01-23", "close": 0.024, "volume": 1310422.0}, {"date": "2026-01-27", "close": 0.024, "volume": 1606620.0}, {"date": "2026-01-28", "close": 0.026, "volume": 1659290.0}, {"date": "2026-01-29", "close": 0.024, "volume": 3438744.0}, {"date": "2026-01-30", "close": 0.025, "volume": 50393.0}, {"date": "2026-02-02", "close": 0.021, "volume": 3491142.0}, {"date": "2026-02-03", "close": 0.022, "volume": 50000.0}, {"date": "2026-02-04", "close": 0.0225, "volume": 187.0}, {"date": "2026-02-05", "close": 0.023, "volume": 976869.0}, {"date": "2026-02-06", "close": 0.02, "volume": 887019.0}, {"date": "2026-02-09", "close": 0.021, "volume": 386993.0}, {"date": "2026-02-10", "close": 0.021, "volume": 950228.0}, {"date": "2026-02-11", "close": 0.021, "volume": 480864.0}, {"date": "2026-02-12", "close": 0.021, "volume": 500000.0}, {"date": "2026-02-13", "close": 0.021, "volume": 28571.0}, {"date": "2026-02-16", "close": 0.02, "volume": 929052.0}, {"date": "2026-02-18", "close": 0.021, "volume": 540199.0}, {"date": "2026-02-19", "close": 0.021, "volume": 396505.0}, {"date": "2026-02-20", "close": 0.02, "volume": 816705.0}, {"date": "2026-02-23", "close": 0.021, "volume": 381774.0}, {"date": "2026-02-24", "close": 0.02, "volume": 1029180.0}, {"date": "2026-02-26", "close": 0.02, "volume": 100000.0}, {"date": "2026-02-27", "close": 0.02, "volume": 2705.0}, {"date": "2026-03-02", "close": 0.02, "volume": 277295.0}, {"date": "2026-03-03", "close": 0.02, "volume": 311086.0}, {"date": "2026-03-04", "close": 0.019, "volume": 2270356.0}, {"date": "2026-03-05", "close": 0.018, "volume": 2920443.0}, {"date": "2026-03-09", "close": 0.017, "volume": 258446.0}, {"date": "2026-03-10", "close": 0.0175, "volume": 5000.0}, {"date": "2026-03-11", "close": 0.019, "volume": 678638.0}, {"date": "2026-03-12", "close": 0.019, "volume": 33655.0}, {"date": "2026-03-13", "close": 0.019, "volume": 140675.0}, {"date": "2026-03-16", "close": 0.016, "volume": 1140416.0}, {"date": "2026-03-18", "close": 0.017, "volume": 118378.0}, {"date": "2026-03-19", "close": 0.019, "volume": 148947.0}, {"date": "2026-03-20", "close": 0.016, "volume": 247980.0}, {"date": "2026-03-23", "close": 0.015, "volume": 1422494.0}, {"date": "2026-03-24", "close": 0.015, "volume": 343155.0}, {"date": "2026-03-25", "close": 0.0155, "volume": 47091.0}, {"date": "2026-03-27", "close": 0.015, "volume": 37500.0}, {"date": "2026-03-30", "close": 0.014, "volume": 676391.0}, {"date": "2026-03-31", "close": 0.013, "volume": 677000.0}, {"date": "2026-04-01", "close": 0.015, "volume": 1123436.0}, {"date": "2026-04-02", "close": 0.014, "volume": 446675.0}, {"date": "2026-04-08", "close": 0.015, "volume": 222725.0}, {"date": "2026-04-09", "close": 0.014, "volume": 502690.0}, {"date": "2026-04-10", "close": 0.014, "volume": 25.0}, {"date": "2026-04-13", "close": 0.014, "volume": 108407.0}, {"date": "2026-04-14", "close": 0.014, "volume": 76593.0}, {"date": "2026-04-15", "close": 0.015, "volume": 51047.0}, {"date": "2026-04-17", "close": 0.015, "volume": 3006.0}, {"date": "2026-04-20", "close": 0.016, "volume": 61966.0}, {"date": "2026-04-21", "close": 0.015, "volume": 438647.0}, {"date": "2026-04-22", "close": 0.017, "volume": 2184826.0}, {"date": "2026-04-23", "close": 0.017, "volume": 5882.0}, {"date": "2026-04-24", "close": 0.017, "volume": 346256.0}, {"date": "2026-04-27", "close": 0.017, "volume": 100000.0}, {"date": "2026-04-28", "close": 0.016, "volume": 2429213.0}, {"date": "2026-04-29", "close": 0.016, "volume": 1147431.0}, {"date": "2026-05-01", "close": 0.016, "volume": 250000.0}, {"date": "2026-05-06", "close": 0.016, "volume": 835851.0}, {"date": "2026-05-07", "close": 0.016, "volume": 150614.0}, {"date": "2026-05-08", "close": 0.015, "volume": 573513.0}, {"date": "2026-05-11", "close": 0.013, "volume": 4901795.0}, {"date": "2026-05-12", "close": 0.013, "volume": 4290063.0}, {"date": "2026-05-13", "close": 0.012, "volume": 8316684.0}, {"date": "2026-05-14", "close": 0.012, "volume": 1000000.0}, {"date": "2026-05-15", "close": 0.011, "volume": 116250.0}, {"date": "2026-05-18", "close": 0.01, "volume": 3679804.0}, {"date": "2026-05-19", "close": 0.0105, "volume": 723502.0}, {"date": "2026-05-20", "close": 0.012, "volume": 6440979.0}, {"date": "2026-05-21", "close": 0.012, "volume": 739974.0}, {"date": "2026-05-22", "close": 0.013, "volume": 68304.0}, {"date": "2026-05-25", "close": 0.013, "volume": 476556.0}, {"date": "2026-05-26", "close": 0.012, "volume": 147186.0}, {"date": "2026-05-27", "close": 0.012, "volume": 328253.0}, {"date": "2026-05-28", "close": 0.012, "volume": 122428.0}, {"date": "2026-05-29", "close": 0.012, "volume": 661143.0}, {"date": "2026-06-01", "close": 0.013, "volume": 1056839.0}, {"date": "2026-06-02", "close": 0.0125, "volume": 120000.0}, {"date": "2026-06-03", "close": 0.013, "volume": 977000.0}, {"date": "2026-06-04", "close": 0.011, "volume": 550600.0}, {"date": "2026-06-05", "close": 0.013, "volume": 2147949.0}, {"date": "2026-06-09", "close": 0.012, "volume": 198171.0}, {"date": "2026-06-10", "close": 0.01, "volume": 3432125.0}, {"date": "2026-06-11", "close": 0.01, "volume": 371529.0}, {"date": "2026-06-15", "close": 0.01, "volume": 1068537.0}, {"date": "2026-06-16", "close": 0.01, "volume": 181024.0}, {"date": "2026-06-17", "close": 0.01, "volume": 1123454.0}, {"date": "2026-06-18", "close": 0.011, "volume": 787426.0}, {"date": "2026-06-19", "close": 0.011, "volume": 1000000.0}, {"date": "2026-06-23", "close": 0.01, "volume": 479472.0}, {"date": "2026-06-24", "close": 0.01, "volume": 257272.0}, {"date": "2026-06-25", "close": 0.01, "volume": 3054540.0}, {"date": "2026-06-26", "close": 0.01, "volume": 110828.0}, {"date": "2026-06-29", "close": 0.01, "volume": 1696295.0}, {"date": "2026-06-30", "close": 0.01, "volume": 193769.0}, {"date": "2026-07-01", "close": 0.01, "volume": 50100.0}, {"date": "2026-07-03", "close": 0.01, "volume": 23529.0}, {"date": "2026-07-06", "close": 0.011, "volume": 2055440.0}, {"date": "2026-07-07", "close": 0.011, "volume": 220909.0}, {"date": "2026-07-08", "close": 0.011, "volume": 90909.0}, {"date": "2026-07-09", "close": 0.011, "volume": 223011.0}, {"date": "2026-07-10", "close": 0.011, "volume": 97980.0}, {"date": "2026-07-13", "close": 0.011, "volume": 1089605.0}, {"date": "2026-07-14", "close": 0.01, "volume": 600099.0}, {"date": "2026-07-15", "close": 0.009, "volume": 900414.0}, {"date": "2026-07-16", "close": 0.009, "volume": 217821.0}, {"date": "2026-07-17", "close": 0.009, "volume": 123364.0}, {"date": "2026-07-20", "close": 0.009, "volume": 570040.0}, {"date": "2026-07-21", "close": 0.008, "volume": 697949.0}, {"date": "2026-07-22", "close": 0.009, "volume": 20000.0}, {"date": "2026-07-23", "close": 0.009, "volume": 444444.0}, {"date": "2026-07-24", "close": 0.009, "volume": 75025.0}, {"date": "2026-07-27", "close": 0.009, "volume": 210000.0}, {"date": "2026-07-28", "close": 0.009, "volume": 266666.0}, {"date": "2026-07-29", "close": 0.008, "volume": 1032878.0}, {"date": "2026-07-30", "close": 0.008, "volume": 4575486.0}, {"date": "2026-08-03", "close": 0.008, "volume": 100000.0}, {"date": "2026-08-05", "close": 0.009, "volume": 565517.0}, {"date": "2026-08-06", "close": 0.009, "volume": 250000.0}, {"date": "2026-08-07", "close": 0.009, "volume": 3670011.0}, {"date": "2026-08-10", "close": 0.008, "volume": 582249.0}, {"date": "2026-08-11", "close": 0.009, "volume": 988060.0}, {"date": "2026-08-13", "close": 0.01, "volume": 83357.0}, {"date": "2026-08-14", "close": 0.009, "volume": 2777378.0}, {"date": "2026-08-17", "close": 0.009, "volume": 5237731.0}, {"date": "2026-08-18", "close": 0.007, "volume": 3255624.0}, {"date": "2026-08-19", "close": 0.008, "volume": 1578127.0}, {"date": "2026-08-20", "close": 0.006, "volume": 12517225.0}, {"date": "2026-08-21", "close": 0.007, "volume": 1260265.0}, {"date": "2026-08-24", "close": 0.007, "volume": 612233.0}, {"date": "2026-08-26", "close": 0.0065, "volume": 375050.0}, {"date": "2026-08-27", "close": 0.006, "volume": 5711388.0}, {"date": "2026-08-28", "close": 0.006, "volume": 813883.0}, {"date": "2026-08-31", "close": 0.007, "volume": 1241116.0}, {"date": "2026-09-01", "close": 0.007, "volume": 620963.0}, {"date": "2026-09-02", "close": 0.007, "volume": 590694.0}, {"date": "2026-09-03", "close": 0.007, "volume": 248178.0}, {"date": "2026-09-04", "close": 0.007, "volume": 120519.0}, {"date": "2026-09-07", "close": 0.006, "volume": 200000.0}], "refreshing": true}