{"ticker": "BMM", "overview": {"name": "Bayan Mining and Minerals 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": "BMM", "has_prices": true, "as_of": "2026-09-18", "last": 0.062, "prev_close": 0.056, "change": 0.005999999999999998, "change_pct": 0.10714285714285711, "session_volume": 23096.0, "vwap_5": 0.05549440354885109, "vwap_20": 0.05371054358260911, "vwap_60": 0.06173959848761046, "vwap_250": 0.16448698873764367, "high_52w": 0.14, "low_52w": 0.051, "avg_volume_20": 67135.15, "sessions": 400, "market_cap": {"value": 7607043.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/bmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/bmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/bmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-29", "source_url": "https://www.marketindex.com.au/asx/bmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-29", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2024-07-29", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2024-07-19", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2024-07-12", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2024-07-09", "source_url": "https://www.marketindex.com.au/asx/bmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/bmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2024-06-10", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/bmm", "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": "2024-03-05", "source_url": "https://www.marketindex.com.au/asx/bmm", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156153-6A1352831"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152295-6A1350938"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152292-6A1350933"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Details of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150024-6A1349918"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Corporate Governance Statement & Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142588-6A1346888"}], "performance": {"ticker": "BMM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-14", "close": 0.31536, "volume": 2964925.0}, {"date": "2021-07-15", "close": 0.32412, "volume": 1420929.0}, {"date": "2021-07-16", "close": 0.3285, "volume": 323724.0}, {"date": "2021-07-19", "close": 0.31536, "volume": 446063.0}, {"date": "2021-07-20", "close": 0.31098, "volume": 331297.0}, {"date": "2021-07-21", "close": 0.29784, "volume": 324272.0}, {"date": "2021-07-22", "close": 0.29784, "volume": 532906.0}, {"date": "2021-07-23", "close": 0.31974, "volume": 230971.0}, {"date": "2021-07-26", "close": 0.3504, "volume": 409470.0}, {"date": "2021-07-27", "close": 0.35478, "volume": 588728.0}, {"date": "2021-07-28", "close": 0.35916, "volume": 317975.0}, {"date": "2021-07-29", "close": 0.38544, "volume": 472801.0}, {"date": "2021-07-30", "close": 0.36792, "volume": 381465.0}, {"date": "2021-08-02", "close": 0.41172, "volume": 356797.0}, {"date": "2021-08-03", "close": 0.46428, "volume": 573800.0}, {"date": "2021-08-04", "close": 0.50808, "volume": 920323.0}, {"date": "2021-08-05", "close": 0.49932, "volume": 651216.0}, {"date": "2021-08-06", "close": 0.53436, "volume": 712361.0}, {"date": "2021-08-09", "close": 0.5694, "volume": 916426.0}, {"date": "2021-08-10", "close": 0.54312, "volume": 702009.0}, {"date": "2021-08-11", "close": 0.52998, "volume": 256960.0}, {"date": "2021-08-12", "close": 0.60006, "volume": 844879.0}, {"date": "2021-08-13", "close": 0.60444, "volume": 628592.0}, {"date": "2021-08-16", "close": 0.60444, "volume": 502046.0}, {"date": "2021-08-17", "close": 0.53436, "volume": 720854.0}, {"date": "2021-08-18", "close": 0.5256, "volume": 459965.0}, {"date": "2021-08-19", "close": 0.51684, "volume": 215736.0}, {"date": "2021-08-20", "close": 0.46428, "volume": 620777.0}, {"date": "2021-08-23", "close": 0.44676, "volume": 595736.0}, {"date": "2021-08-24", "close": 0.46428, "volume": 271670.0}, {"date": "2021-08-25", "close": 0.4599, "volume": 116655.0}, {"date": "2021-08-26", "close": 0.59568, "volume": 918476.0}, {"date": "2021-08-27", "close": 0.55188, "volume": 484075.0}, {"date": "2021-08-30", "close": 0.56064, "volume": 392410.0}, {"date": "2021-08-31", "close": 0.55188, "volume": 369822.0}, {"date": "2021-09-01", "close": 0.6132, "volume": 391650.0}, {"date": "2021-09-02", "close": 0.70518, "volume": 989127.0}, {"date": "2021-09-03", "close": 0.80592, "volume": 992303.0}, {"date": "2021-09-06", "close": 0.7665, "volume": 570911.0}, {"date": "2021-09-07", "close": 0.79716, "volume": 364297.0}, {"date": "2021-09-08", "close": 0.73584, "volume": 241035.0}, {"date": "2021-09-09", "close": 0.6789, "volume": 380957.0}, {"date": "2021-09-10", "close": 0.7008, "volume": 165894.0}, {"date": "2021-09-13", "close": 0.66576, "volume": 426462.0}, {"date": "2021-09-14", "close": 0.64386, "volume": 297903.0}, {"date": "2021-09-15", "close": 0.73146, "volume": 769662.0}, {"date": "2021-09-16", "close": 0.73584, "volume": 295139.0}, {"date": "2021-09-17", "close": 0.7008, "volume": 306965.0}, {"date": "2021-09-20", "close": 0.657, "volume": 519011.0}, {"date": "2021-09-21", "close": 0.60444, "volume": 873955.0}, {"date": "2021-09-22", "close": 0.61758, "volume": 214685.0}, {"date": "2021-09-23", "close": 0.63948, "volume": 169013.0}, {"date": "2021-09-24", "close": 0.70518, "volume": 943071.0}, {"date": "2021-09-27", "close": 0.68766, "volume": 235566.0}, {"date": "2021-09-28", "close": 0.63948, "volume": 421304.0}, {"date": "2021-09-29", "close": 0.657, "volume": 263535.0}, {"date": "2021-09-30", "close": 0.6351, "volume": 89855.0}, {"date": "2021-10-01", "close": 0.60444, "volume": 120986.0}, {"date": "2021-10-04", "close": 0.58692, "volume": 115413.0}, {"date": "2021-10-05", "close": 0.55188, "volume": 267164.0}, {"date": "2021-10-06", "close": 0.55626, "volume": 383317.0}, {"date": "2021-10-07", "close": 0.55188, "volume": 62330.0}, {"date": "2021-10-08", "close": 0.60444, "volume": 200360.0}, {"date": "2021-10-11", "close": 0.60444, "volume": 203860.0}, {"date": "2021-10-12", "close": 0.59568, "volume": 104227.0}, {"date": "2021-10-13", "close": 0.62196, "volume": 177993.0}, {"date": "2021-10-14", "close": 0.62196, "volume": 96208.0}, {"date": "2021-10-15", "close": 0.62196, "volume": 125812.0}, {"date": "2021-10-18", "close": 0.61758, "volume": 73426.0}, {"date": "2021-10-19", "close": 0.58692, "volume": 415525.0}, {"date": "2021-10-20", "close": 0.58254, "volume": 79209.0}, {"date": "2021-10-21", "close": 0.58692, "volume": 53474.0}, {"date": "2021-10-22", "close": 0.62196, "volume": 102233.0}, {"date": "2021-10-25", "close": 0.60006, "volume": 252873.0}, {"date": "2021-10-26", "close": 0.58254, "volume": 209944.0}, {"date": "2021-10-27", "close": 0.57816, "volume": 96148.0}, {"date": "2021-10-28", "close": 0.57816, "volume": 234824.0}, {"date": "2021-10-29", "close": 0.49932, "volume": 543572.0}, {"date": "2021-11-01", "close": 0.4818, "volume": 274354.0}, {"date": "2021-11-02", "close": 0.50808, "volume": 104287.0}, {"date": "2021-11-03", "close": 0.50808, "volume": 182191.0}, {"date": "2021-11-04", "close": 0.49056, "volume": 63418.0}, {"date": "2021-11-05", "close": 0.59568, "volume": 467936.0}, {"date": "2021-11-08", "close": 0.51684, "volume": 265225.0}, {"date": "2021-11-09", "close": 0.53436, "volume": 103997.0}, {"date": "2021-11-10", "close": 0.5256, "volume": 166497.0}, {"date": "2021-11-11", "close": 0.52122, "volume": 161385.0}, {"date": "2021-11-12", "close": 0.51246, "volume": 141780.0}, {"date": "2021-11-15", "close": 0.48618, "volume": 290282.0}, {"date": "2021-11-16", "close": 0.45552, "volume": 241215.0}, {"date": "2021-11-17", "close": 0.46428, "volume": 114441.0}, {"date": "2021-11-18", "close": 0.46428, "volume": 10057.0}, {"date": "2021-11-19", "close": 0.46866, "volume": 148287.0}, {"date": "2021-11-22", "close": 0.41172, "volume": 823944.0}, {"date": "2021-11-23", "close": 0.42924, "volume": 320291.0}, {"date": "2021-11-24", "close": 0.438, "volume": 84328.0}, {"date": "2021-11-25", "close": 0.42048, "volume": 101660.0}, {"date": "2021-11-26", "close": 0.40296, "volume": 89613.0}, {"date": "2021-11-29", "close": 0.38982, "volume": 212927.0}, {"date": "2021-11-30", "close": 0.38544, "volume": 16590.0}, {"date": "2021-12-01", "close": 0.36792, "volume": 157347.0}, {"date": "2021-12-02", "close": 0.35478, "volume": 243973.0}, {"date": "2021-12-03", "close": 0.34602, "volume": 95126.0}, {"date": "2021-12-06", "close": 0.3066, "volume": 414395.0}, {"date": "2021-12-07", "close": 0.3285, "volume": 86451.0}, {"date": "2021-12-08", "close": 0.3285, "volume": 135900.0}, {"date": "2021-12-09", "close": 0.35916, "volume": 63937.0}, {"date": "2021-12-10", "close": 0.32412, "volume": 198660.0}, {"date": "2021-12-13", "close": 0.33726, "volume": 165955.0}, {"date": "2021-12-14", "close": 0.37668, "volume": 93306.0}, {"date": "2021-12-15", "close": 0.34164, "volume": 43436.0}, {"date": "2021-12-16", "close": 0.37668, "volume": 19860.0}, {"date": "2021-12-17", "close": 0.3504, "volume": 68494.0}, {"date": "2021-12-20", "close": 0.3066, "volume": 604023.0}, {"date": "2021-12-21", "close": 0.3066, "volume": 106886.0}, {"date": "2021-12-22", "close": 0.34164, "volume": 77574.0}, {"date": "2021-12-23", "close": 0.3504, "volume": 284.0}, {"date": "2021-12-24", "close": 0.31536, "volume": 4059.0}, {"date": "2021-12-29", "close": 0.3285, "volume": 55491.0}, {"date": "2021-12-30", "close": 0.37668, "volume": 137975.0}, {"date": "2021-12-31", "close": 0.42486, "volume": 178576.0}, {"date": "2022-01-04", "close": 0.438, "volume": 179672.0}, {"date": "2022-01-05", "close": 0.44676, "volume": 25850.0}, {"date": "2022-01-06", "close": 0.438, "volume": 32097.0}, {"date": "2022-01-07", "close": 0.40296, "volume": 574046.0}, {"date": "2022-01-10", "close": 0.35478, "volume": 500183.0}, {"date": "2022-01-11", "close": 0.35916, "volume": 107476.0}, {"date": "2022-01-12", "close": 0.4161, "volume": 165743.0}, {"date": "2022-01-13", "close": 0.438, "volume": 157010.0}, {"date": "2022-01-14", "close": 0.46866, "volume": 511372.0}, {"date": "2022-01-17", "close": 0.4599, "volume": 217419.0}, {"date": "2022-01-18", "close": 0.49056, "volume": 249041.0}, {"date": "2022-01-19", "close": 0.49056, "volume": 93534.0}, {"date": "2022-01-20", "close": 0.43362, "volume": 195409.0}, {"date": "2022-01-21", "close": 0.3504, "volume": 929106.0}, {"date": "2022-01-24", "close": 0.31536, "volume": 619401.0}, {"date": "2022-01-25", "close": 0.3066, "volume": 422740.0}, {"date": "2022-01-27", "close": 0.3066, "volume": 170381.0}, {"date": "2022-01-28", "close": 0.30222, "volume": 91414.0}, {"date": "2022-01-31", "close": 0.31098, "volume": 152555.0}, {"date": "2022-02-01", "close": 0.3504, "volume": 147761.0}, {"date": "2022-02-02", "close": 0.33726, "volume": 158630.0}, {"date": "2022-02-03", "close": 0.34602, "volume": 274.0}, {"date": "2022-02-07", "close": 0.34164, "volume": 109664.0}, {"date": "2022-02-08", "close": 0.32412, "volume": 44015.0}, {"date": "2022-02-09", "close": 0.31974, "volume": 65651.0}, {"date": "2022-02-10", "close": 0.31974, "volume": 49452.0}, {"date": "2022-02-11", "close": 0.3285, "volume": 31.0}, {"date": "2022-02-14", "close": 0.29784, "volume": 212573.0}, {"date": "2022-02-15", "close": 0.2847, "volume": 78757.0}, {"date": "2022-02-16", "close": 0.29784, "volume": 78817.0}, {"date": "2022-02-17", "close": 0.30222, "volume": 36393.0}, {"date": "2022-02-18", "close": 0.28908, "volume": 16529.0}, {"date": "2022-02-21", "close": 0.3066, "volume": 7021.0}, {"date": "2022-02-22", "close": 0.2847, "volume": 126952.0}, {"date": "2022-02-23", "close": 0.28032, "volume": 37721.0}, {"date": "2022-02-24", "close": 0.2628, "volume": 123163.0}, {"date": "2022-02-25", "close": 0.25404, "volume": 19119.0}, {"date": "2022-02-28", "close": 0.24528, "volume": 99941.0}, {"date": "2022-03-01", "close": 0.24528, "volume": 41095.0}, {"date": "2022-03-02", "close": 0.24966, "volume": 34247.0}, {"date": "2022-03-03", "close": 0.24966, "volume": 20807.0}, {"date": "2022-03-04", "close": 0.23652, "volume": 43369.0}, {"date": "2022-03-07", "close": 0.219, "volume": 66912.0}, {"date": "2022-03-08", "close": 0.219, "volume": 37312.0}, {"date": "2022-03-09", "close": 0.21462, "volume": 84298.0}, {"date": "2022-03-10", "close": 0.219, "volume": 21273.0}, {"date": "2022-03-11", "close": 0.2409, "volume": 12438.0}, {"date": "2022-03-14", "close": 0.23214, "volume": 8846.0}, {"date": "2022-03-15", "close": 0.21024, "volume": 50160.0}, {"date": "2022-03-16", "close": 0.21462, "volume": 5207.0}, {"date": "2022-03-17", "close": 0.22776, "volume": 63244.0}, {"date": "2022-03-18", "close": 0.2409, "volume": 29663.0}, {"date": "2022-03-21", "close": 0.23652, "volume": 26239.0}, {"date": "2022-03-22", "close": 0.22776, "volume": 27193.0}, {"date": "2022-03-23", "close": 0.25842, "volume": 86904.0}, {"date": "2022-03-24", "close": 0.28908, "volume": 27070.0}, {"date": "2022-03-25", "close": 0.29784, "volume": 35918.0}, {"date": "2022-03-28", "close": 0.2847, "volume": 162217.0}, {"date": "2022-03-29", "close": 0.2628, "volume": 18095.0}, {"date": "2022-03-30", "close": 0.24528, "volume": 23088.0}, {"date": "2022-03-31", "close": 0.23652, "volume": 55235.0}, {"date": "2022-04-01", "close": 0.25404, "volume": 73097.0}, {"date": "2022-04-04", "close": 0.31536, "volume": 100193.0}, {"date": "2022-04-05", "close": 0.33288, "volume": 186064.0}, {"date": "2022-04-06", "close": 0.32412, "volume": 219106.0}, {"date": "2022-04-07", "close": 0.3285, "volume": 21066.0}, {"date": "2022-04-08", "close": 0.32412, "volume": 86196.0}, {"date": "2022-04-11", "close": 0.33288, "volume": 49401.0}, {"date": "2022-04-12", "close": 0.31974, "volume": 44732.0}, {"date": "2022-04-13", "close": 0.31974, "volume": 2193.0}, {"date": "2022-04-14", "close": 0.32412, "volume": 36031.0}, {"date": "2022-04-19", "close": 0.31974, "volume": 17353.0}, {"date": "2022-04-20", "close": 0.31974, "volume": 12880.0}, {"date": "2022-04-21", "close": 0.31974, "volume": 16607.0}, {"date": "2022-04-22", "close": 0.31098, "volume": 35521.0}, {"date": "2022-04-26", "close": 0.31098, "volume": 4566.0}, {"date": "2022-04-27", "close": 0.3066, "volume": 81993.0}, {"date": "2022-04-28", "close": 0.31536, "volume": 16240.0}, {"date": "2022-04-29", "close": 0.29346, "volume": 42084.0}, {"date": "2022-05-02", "close": 0.31974, "volume": 22831.0}, {"date": "2022-05-04", "close": 0.2628, "volume": 43631.0}, {"date": "2022-05-05", "close": 0.28032, "volume": 11416.0}, {"date": "2022-05-06", "close": 0.26718, "volume": 52858.0}, {"date": "2022-05-10", "close": 0.24528, "volume": 5765.0}, {"date": "2022-05-11", "close": 0.27156, "volume": 46906.0}, {"date": "2022-05-12", "close": 0.28908, "volume": 63813.0}, {"date": "2022-05-16", "close": 0.24966, "volume": 17066.0}, {"date": "2022-05-17", "close": 0.23214, "volume": 23699.0}, {"date": "2022-05-18", "close": 0.23652, "volume": 7991.0}, {"date": "2022-05-23", "close": 0.2628, "volume": 45865.0}, {"date": "2022-05-27", "close": 0.23652, "volume": 5204.0}, {"date": "2022-05-30", "close": 0.26718, "volume": 66202.0}, {"date": "2022-05-31", "close": 0.26718, "volume": 31.0}, {"date": "2022-06-01", "close": 0.23652, "volume": 43927.0}, {"date": "2022-06-02", "close": 0.23214, "volume": 5595.0}, {"date": "2022-06-03", "close": 0.22776, "volume": 11416.0}, {"date": "2022-06-06", "close": 0.219, "volume": 189098.0}, {"date": "2022-06-07", "close": 0.219, "volume": 9132.0}, {"date": "2022-06-08", "close": 0.21024, "volume": 59763.0}, {"date": "2022-06-09", "close": 0.21024, "volume": 82421.0}, {"date": "2022-06-10", "close": 0.1971, "volume": 22374.0}, {"date": "2022-06-14", "close": 0.16206, "volume": 80783.0}, {"date": "2022-06-15", "close": 0.16644, "volume": 4566.0}, {"date": "2022-06-20", "close": 0.16644, "volume": 2127.0}, {"date": "2022-06-21", "close": 0.1752, "volume": 22831.0}, {"date": "2022-06-22", "close": 0.15768, "volume": 78566.0}, {"date": "2022-06-23", "close": 0.15768, "volume": 92611.0}, {"date": "2022-06-24", "close": 0.16206, "volume": 3076.0}, {"date": "2022-06-27", "close": 0.16206, "volume": 154421.0}, {"date": "2022-06-28", "close": 0.15768, "volume": 3949.0}, {"date": "2022-06-29", "close": 0.14454, "volume": 73602.0}, {"date": "2022-07-04", "close": 0.15768, "volume": 1501.0}, {"date": "2022-07-05", "close": 0.15768, "volume": 17235.0}, {"date": "2022-07-07", "close": 0.1533, "volume": 12608.0}, {"date": "2022-07-08", "close": 0.1533, "volume": 1712.0}, {"date": "2022-07-14", "close": 0.16644, "volume": 571.0}, {"date": "2022-07-15", "close": 0.16644, "volume": 1871.0}, {"date": "2022-07-18", "close": 0.16644, "volume": 3023.0}, {"date": "2022-07-20", "close": 0.16644, "volume": 12396.0}, {"date": "2022-07-21", "close": 0.16206, "volume": 1579.0}, {"date": "2022-07-22", "close": 0.1752, "volume": 5708.0}, {"date": "2022-07-28", "close": 0.1752, "volume": 4704.0}, {"date": "2022-07-29", "close": 0.1752, "volume": 22831.0}, {"date": "2022-08-02", "close": 0.19272, "volume": 31647.0}, {"date": "2022-08-03", "close": 0.1752, "volume": 14930.0}, {"date": "2022-08-04", "close": 0.1752, "volume": 57078.0}, {"date": "2022-08-05", "close": 0.1752, "volume": 9106.0}, {"date": "2022-08-09", "close": 0.1752, "volume": 104388.0}, {"date": "2022-08-10", "close": 0.1752, "volume": 43834.0}, {"date": "2022-08-11", "close": 0.1752, "volume": 128797.0}, {"date": "2022-08-12", "close": 0.17301, "volume": 3425.0}, {"date": "2022-08-15", "close": 0.1752, "volume": 188549.0}, {"date": "2022-08-16", "close": 0.1752, "volume": 169924.0}, {"date": "2022-08-17", "close": 0.17082, "volume": 227563.0}, {"date": "2022-08-18", "close": 0.17958, "volume": 223687.0}, {"date": "2022-08-19", "close": 0.16644, "volume": 153174.0}, {"date": "2022-08-22", "close": 0.16206, "volume": 157454.0}, {"date": "2022-08-23", "close": 0.16206, "volume": 41139.0}, {"date": "2022-08-25", "close": 0.18396, "volume": 307113.0}, {"date": "2022-08-26", "close": 0.17082, "volume": 40639.0}, {"date": "2022-08-29", "close": 0.1752, "volume": 5708.0}, {"date": "2022-08-30", "close": 0.16644, "volume": 1712.0}, {"date": "2022-08-31", "close": 0.16644, "volume": 19458.0}, {"date": "2022-09-02", "close": 0.16206, "volume": 15118.0}, {"date": "2022-09-05", "close": 0.16206, "volume": 2248.0}, {"date": "2022-09-07", "close": 0.16206, "volume": 34619.0}, {"date": "2022-09-09", "close": 0.23652, "volume": 172330.0}, {"date": "2022-09-12", "close": 0.22776, "volume": 80842.0}, {"date": "2022-09-13", "close": 0.23433, "volume": 15453.0}, {"date": "2022-09-14", "close": 0.24528, "volume": 47476.0}, {"date": "2022-09-15", "close": 0.26718, "volume": 109490.0}, {"date": "2022-09-16", "close": 0.2628, "volume": 67885.0}, {"date": "2022-09-19", "close": 0.29565, "volume": 96890.0}, {"date": "2022-09-20", "close": 0.2847, "volume": 53400.0}, {"date": "2022-09-21", "close": 0.3066, "volume": 74821.0}, {"date": "2022-09-23", "close": 0.29346, "volume": 6878.0}, {"date": "2022-09-26", "close": 0.2628, "volume": 121384.0}, {"date": "2022-09-27", "close": 0.26718, "volume": 16960.0}, {"date": "2022-09-28", "close": 0.35916, "volume": 2291744.0}, {"date": "2022-09-29", "close": 0.29784, "volume": 356773.0}, {"date": "2022-09-30", "close": 0.28032, "volume": 95398.0}, {"date": "2022-10-03", "close": 0.25842, "volume": 50287.0}, {"date": "2022-10-04", "close": 0.25842, "volume": 108927.0}, {"date": "2022-10-05", "close": 0.27156, "volume": 36301.0}, {"date": "2022-10-06", "close": 0.28032, "volume": 22232.0}, {"date": "2022-10-07", "close": 0.2628, "volume": 298377.0}, {"date": "2022-10-10", "close": 0.25842, "volume": 234494.0}, {"date": "2022-10-11", "close": 0.25404, "volume": 22650.0}, {"date": "2022-10-12", "close": 0.24528, "volume": 84565.0}, {"date": "2022-10-13", "close": 0.23652, "volume": 79271.0}, {"date": "2022-10-14", "close": 0.22776, "volume": 38114.0}, {"date": "2022-10-17", "close": 0.22776, "volume": 3425.0}, {"date": "2022-10-18", "close": 0.22776, "volume": 50789.0}, {"date": "2022-10-19", "close": 0.22776, "volume": 3001.0}, {"date": "2022-10-20", "close": 0.22338, "volume": 6048.0}, {"date": "2022-10-24", "close": 0.2409, "volume": 31801.0}, {"date": "2022-10-27", "close": 0.2628, "volume": 51185.0}, {"date": "2022-10-28", "close": 0.2409, "volume": 10538.0}, {"date": "2022-10-31", "close": 0.25404, "volume": 204287.0}, {"date": "2022-11-01", "close": 0.28032, "volume": 12946.0}, {"date": "2022-11-02", "close": 0.27594, "volume": 12973.0}, {"date": "2022-11-03", "close": 0.25404, "volume": 24122.0}, {"date": "2022-11-07", "close": 0.24528, "volume": 1358.0}, {"date": "2022-11-08", "close": 0.2628, "volume": 95089.0}, {"date": "2022-11-09", "close": 0.26718, "volume": 23030.0}, {"date": "2022-11-10", "close": 0.24528, "volume": 42932.0}, {"date": "2022-11-11", "close": 0.25404, "volume": 28056.0}, {"date": "2022-11-14", "close": 0.2628, "volume": 107954.0}, {"date": "2022-11-15", "close": 0.28032, "volume": 158898.0}, {"date": "2022-11-16", "close": 0.3066, "volume": 136316.0}, {"date": "2022-11-17", "close": 0.28032, "volume": 144103.0}, {"date": "2022-11-18", "close": 0.27156, "volume": 71954.0}, {"date": "2022-11-21", "close": 0.25404, "volume": 87679.0}, {"date": "2022-11-22", "close": 0.25842, "volume": 39624.0}, {"date": "2022-11-23", "close": 0.25404, "volume": 108041.0}, {"date": "2022-11-24", "close": 0.25404, "volume": 97561.0}, {"date": "2022-11-25", "close": 0.24966, "volume": 14326.0}, {"date": "2022-11-28", "close": 0.2628, "volume": 16330.0}, {"date": "2022-11-29", "close": 0.26718, "volume": 173389.0}, {"date": "2022-11-30", "close": 0.25842, "volume": 6503.0}, {"date": "2022-12-01", "close": 0.25404, "volume": 22831.0}, {"date": "2022-12-06", "close": 0.24528, "volume": 44452.0}, {"date": "2022-12-08", "close": 0.2409, "volume": 65927.0}, {"date": "2022-12-09", "close": 0.25842, "volume": 73454.0}, {"date": "2022-12-13", "close": 0.26718, "volume": 155228.0}, {"date": "2022-12-14", "close": 0.30222, "volume": 48868.0}, {"date": "2022-12-15", "close": 0.27156, "volume": 38587.0}, {"date": "2022-12-16", "close": 0.29784, "volume": 263477.0}, {"date": "2022-12-19", "close": 0.33288, "volume": 323557.0}, {"date": "2022-12-20", "close": 0.33288, "volume": 68852.0}, {"date": "2022-12-21", "close": 0.33288, "volume": 27539.0}, {"date": "2022-12-22", "close": 0.29784, "volume": 150388.0}, {"date": "2022-12-28", "close": 0.28908, "volume": 67231.0}, {"date": "2022-12-29", "close": 0.28908, "volume": 101550.0}, {"date": "2022-12-30", "close": 0.28908, "volume": 176352.0}, {"date": "2023-01-03", "close": 0.27156, "volume": 131925.0}, {"date": "2023-01-04", "close": 0.28032, "volume": 18619.0}, {"date": "2023-01-05", "close": 0.27594, "volume": 21952.0}, {"date": "2023-01-06", "close": 0.28032, "volume": 5279.0}, {"date": "2023-01-09", "close": 0.28032, "volume": 429.0}, {"date": "2023-01-12", "close": 0.28032, "volume": 1712.0}, {"date": "2023-01-13", "close": 0.27156, "volume": 9687.0}, {"date": "2023-01-16", "close": 0.28032, "volume": 8096.0}, {"date": "2023-01-17", "close": 0.27156, "volume": 7416.0}, {"date": "2023-01-18", "close": 0.25404, "volume": 59954.0}, {"date": "2023-01-19", "close": 0.25404, "volume": 10274.0}, {"date": "2023-01-20", "close": 0.28251, "volume": 150947.0}, {"date": "2023-01-23", "close": 0.3285, "volume": 157353.0}, {"date": "2023-01-24", "close": 0.32412, "volume": 40024.0}, {"date": "2023-01-25", "close": 0.31098, "volume": 58804.0}, {"date": "2023-01-27", "close": 0.31536, "volume": 92981.0}, {"date": "2023-01-30", "close": 0.3066, "volume": 204025.0}, {"date": "2023-01-31", "close": 0.33288, "volume": 245094.0}, {"date": "2023-02-01", "close": 0.33288, "volume": 53277.0}, {"date": "2023-02-02", "close": 0.37668, "volume": 420596.0}, {"date": "2023-02-03", "close": 0.38982, "volume": 214879.0}, {"date": "2023-02-06", "close": 0.41172, "volume": 335090.0}, {"date": "2023-02-07", "close": 0.41172, "volume": 82737.0}, {"date": "2023-02-08", "close": 0.39858, "volume": 127384.0}, {"date": "2023-02-09", "close": 0.38544, "volume": 36356.0}, {"date": "2023-02-10", "close": 0.3942, "volume": 31409.0}, {"date": "2023-02-13", "close": 0.3942, "volume": 1719.0}, {"date": "2023-02-14", "close": 0.36792, "volume": 52554.0}, {"date": "2023-02-15", "close": 0.36792, "volume": 19414.0}, {"date": "2023-02-16", "close": 0.35916, "volume": 112409.0}, {"date": "2023-02-17", "close": 0.31974, "volume": 24570.0}, {"date": "2023-02-20", "close": 0.33288, "volume": 75049.0}, {"date": "2023-02-21", "close": 0.32412, "volume": 3871.0}, {"date": "2023-02-22", "close": 0.3066, "volume": 178082.0}, {"date": "2023-02-24", "close": 0.31536, "volume": 1108.0}, {"date": "2023-02-27", "close": 0.33288, "volume": 7826.0}, {"date": "2023-03-01", "close": 0.30222, "volume": 7941.0}, {"date": "2023-03-03", "close": 0.30222, "volume": 89.0}, {"date": "2023-03-09", "close": 0.31974, "volume": 16475.0}, {"date": "2023-03-10", "close": 0.26718, "volume": 160845.0}, {"date": "2023-03-13", "close": 0.2409, "volume": 59901.0}, {"date": "2023-03-14", "close": 0.219, "volume": 80439.0}, {"date": "2023-03-15", "close": 0.23652, "volume": 86605.0}, {"date": "2023-03-16", "close": 0.23652, "volume": 1517.0}, {"date": "2023-03-17", "close": 0.23652, "volume": 5152.0}, {"date": "2023-03-20", "close": 0.21024, "volume": 102257.0}, {"date": "2023-03-21", "close": 0.219, "volume": 13439.0}, {"date": "2023-03-23", "close": 0.219, "volume": 2071.0}, {"date": "2023-03-24", "close": 0.1971, "volume": 245615.0}, {"date": "2023-03-27", "close": 0.18396, "volume": 9132.0}, {"date": "2023-03-28", "close": 0.20148, "volume": 25467.0}, {"date": "2023-03-31", "close": 0.22338, "volume": 44749.0}, {"date": "2023-04-03", "close": 0.21024, "volume": 31963.0}, {"date": "2023-04-04", "close": 0.21024, "volume": 3425.0}, {"date": "2023-04-06", "close": 0.20148, "volume": 29548.0}, {"date": "2023-04-11", "close": 0.20586, "volume": 9267.0}, {"date": "2023-04-13", "close": 0.20148, "volume": 47499.0}, {"date": "2023-04-14", "close": 0.21462, "volume": 9024.0}, {"date": "2023-04-18", "close": 0.219, "volume": 20320.0}, {"date": "2023-04-19", "close": 0.219, "volume": 45049.0}, {"date": "2023-04-20", "close": 0.219, "volume": 11416.0}, {"date": "2023-04-26", "close": 0.20148, "volume": 189599.0}, {"date": "2023-04-28", "close": 0.19272, "volume": 124231.0}, {"date": "2023-05-01", "close": 0.17958, "volume": 29626.0}, {"date": "2023-05-02", "close": 0.17958, "volume": 41385.0}, {"date": "2023-05-05", "close": 0.17958, "volume": 879.0}, {"date": "2023-05-08", "close": 0.1752, "volume": 60836.0}, {"date": "2023-05-09", "close": 0.17082, "volume": 48203.0}, {"date": "2023-05-10", "close": 0.1752, "volume": 167892.0}, {"date": "2023-05-15", "close": 0.1752, "volume": 57779.0}, {"date": "2023-05-16", "close": 0.1752, "volume": 5326.0}, {"date": "2023-05-17", "close": 0.1971, "volume": 84221.0}, {"date": "2023-05-19", "close": 0.219, "volume": 18680.0}, {"date": "2023-05-23", "close": 0.22338, "volume": 24789.0}, {"date": "2023-05-24", "close": 0.2409, "volume": 1247.0}, {"date": "2023-05-25", "close": 0.21462, "volume": 356462.0}, {"date": "2023-05-26", "close": 0.20586, "volume": 43720.0}, {"date": "2023-05-29", "close": 0.20148, "volume": 3721.0}, {"date": "2023-05-30", "close": 0.1971, "volume": 17694.0}, {"date": "2023-05-31", "close": 0.1971, "volume": 7991.0}, {"date": "2023-06-02", "close": 0.18834, "volume": 3485.0}, {"date": "2023-06-05", "close": 0.17958, "volume": 57629.0}, {"date": "2023-06-06", "close": 0.19272, "volume": 59361.0}, {"date": "2023-06-07", "close": 0.17958, "volume": 3425.0}, {"date": "2023-06-08", "close": 0.17958, "volume": 19406.0}, {"date": "2023-06-09", "close": 0.1752, "volume": 226027.0}, {"date": "2023-06-13", "close": 0.15768, "volume": 22196.0}, {"date": "2023-06-14", "close": 0.16425, "volume": 3027.0}, {"date": "2023-06-15", "close": 0.19272, "volume": 125571.0}, {"date": "2023-06-16", "close": 0.19272, "volume": 19406.0}, {"date": "2023-06-19", "close": 0.1752, "volume": 61639.0}, {"date": "2023-06-20", "close": 0.16206, "volume": 73672.0}, {"date": "2023-06-22", "close": 0.18396, "volume": 3425.0}, {"date": "2023-06-23", "close": 0.16206, "volume": 17694.0}, {"date": "2023-06-27", "close": 0.16206, "volume": 12340.0}, {"date": "2023-06-28", "close": 0.16206, "volume": 1147.0}, {"date": "2023-06-29", "close": 0.1752, "volume": 69063.0}, {"date": "2023-06-30", "close": 0.17739, "volume": 54253.0}, {"date": "2023-07-03", "close": 0.20586, "volume": 84526.0}, {"date": "2023-07-04", "close": 0.219, "volume": 27862.0}, {"date": "2023-07-05", "close": 0.219, "volume": 24880.0}, {"date": "2023-07-06", "close": 0.21024, "volume": 53913.0}, {"date": "2023-07-07", "close": 0.1971, "volume": 15301.0}, {"date": "2023-07-10", "close": 0.20586, "volume": 11766.0}, {"date": "2023-07-11", "close": 0.19272, "volume": 80946.0}, {"date": "2023-07-13", "close": 0.18396, "volume": 5708.0}, {"date": "2023-07-18", "close": 0.16644, "volume": 131632.0}, {"date": "2023-07-19", "close": 0.16644, "volume": 109934.0}, {"date": "2023-07-20", "close": 0.17082, "volume": 5708.0}, {"date": "2023-07-24", "close": 0.16644, "volume": 12290.0}, {"date": "2023-07-25", "close": 0.16206, "volume": 61758.0}, {"date": "2023-07-27", "close": 0.16644, "volume": 21594.0}, {"date": "2023-08-01", "close": 0.16644, "volume": 8676.0}, {"date": "2023-08-02", "close": 0.15768, "volume": 58553.0}, {"date": "2023-08-03", "close": 0.16206, "volume": 6143.0}, {"date": "2023-08-04", "close": 0.16206, "volume": 5708.0}, {"date": "2023-08-07", "close": 0.1533, "volume": 42558.0}, {"date": "2023-08-08", "close": 0.1533, "volume": 5708.0}, {"date": "2023-08-09", "close": 0.20148, "volume": 82264.0}, {"date": "2023-08-10", "close": 0.19272, "volume": 19137.0}, {"date": "2023-08-14", "close": 0.19272, "volume": 234.0}, {"date": "2023-08-15", "close": 0.1971, "volume": 12031.0}, {"date": "2023-08-16", "close": 0.20148, "volume": 905.0}, {"date": "2023-08-17", "close": 0.17958, "volume": 42814.0}, {"date": "2023-08-18", "close": 0.1752, "volume": 24080.0}, {"date": "2023-08-21", "close": 0.19272, "volume": 226176.0}, {"date": "2023-08-24", "close": 0.17958, "volume": 299470.0}, {"date": "2023-08-25", "close": 0.18834, "volume": 111295.0}, {"date": "2023-08-28", "close": 0.18834, "volume": 245245.0}, {"date": "2023-08-29", "close": 0.17958, "volume": 162803.0}, {"date": "2023-08-30", "close": 0.14892, "volume": 1587476.0}, {"date": "2023-08-31", "close": 0.14892, "volume": 159608.0}, {"date": "2023-09-01", "close": 0.14892, "volume": 86177.0}, {"date": "2023-09-04", "close": 0.1752, "volume": 246339.0}, {"date": "2023-09-05", "close": 0.17958, "volume": 133162.0}, {"date": "2023-09-06", "close": 0.17958, "volume": 308823.0}, {"date": "2023-09-07", "close": 0.18396, "volume": 2639387.0}, {"date": "2023-09-08", "close": 0.19272, "volume": 1043026.0}, {"date": "2023-09-11", "close": 0.18396, "volume": 275151.0}, {"date": "2023-09-12", "close": 0.18834, "volume": 177406.0}, {"date": "2023-09-13", "close": 0.17958, "volume": 15986.0}, {"date": "2023-09-14", "close": 0.17958, "volume": 141026.0}, {"date": "2023-09-15", "close": 0.1971, "volume": 211556.0}, {"date": "2023-09-18", "close": 0.21462, "volume": 432182.0}, {"date": "2023-09-19", "close": 0.21462, "volume": 221952.0}, {"date": "2023-09-20", "close": 0.20148, "volume": 60628.0}, {"date": "2023-09-21", "close": 0.18834, "volume": 236847.0}, {"date": "2023-09-22", "close": 0.18396, "volume": 205362.0}, {"date": "2023-09-25", "close": 0.18396, "volume": 52427.0}, {"date": "2023-09-26", "close": 0.1752, "volume": 271798.0}, {"date": "2023-09-27", "close": 0.1752, "volume": 85030.0}, {"date": "2023-09-29", "close": 0.1752, "volume": 23973.0}, {"date": "2023-10-02", "close": 0.17958, "volume": 12791.0}, {"date": "2023-10-06", "close": 0.15768, "volume": 276471.0}, {"date": "2023-10-09", "close": 0.14454, "volume": 802204.0}, {"date": "2023-10-10", "close": 0.15768, "volume": 165498.0}, {"date": "2023-10-11", "close": 0.15768, "volume": 11620.0}, {"date": "2023-10-13", "close": 0.14892, "volume": 308483.0}, {"date": "2023-10-16", "close": 0.13578, "volume": 309548.0}, {"date": "2023-10-17", "close": 0.12264, "volume": 196306.0}, {"date": "2023-10-18", "close": 0.11826, "volume": 29272.0}, {"date": "2023-10-19", "close": 0.11388, "volume": 189826.0}, {"date": "2023-10-20", "close": 0.13578, "volume": 102356.0}, {"date": "2023-10-23", "close": 0.11826, "volume": 145236.0}, {"date": "2023-10-24", "close": 0.1095, "volume": 62201.0}, {"date": "2023-10-25", "close": 0.11826, "volume": 121860.0}, {"date": "2023-10-27", "close": 0.11826, "volume": 5119.0}, {"date": "2023-10-30", "close": 0.1095, "volume": 11416.0}, {"date": "2023-10-31", "close": 0.11388, "volume": 123292.0}, {"date": "2023-11-02", "close": 0.11388, "volume": 267.0}, {"date": "2023-11-03", "close": 0.10512, "volume": 114155.0}, {"date": "2023-11-06", "close": 0.10512, "volume": 77224.0}, {"date": "2023-11-07", "close": 0.10512, "volume": 84293.0}, {"date": "2023-11-09", "close": 0.12702, "volume": 398288.0}, {"date": "2023-11-10", "close": 0.12264, "volume": 257427.0}, {"date": "2023-11-13", "close": 0.11388, "volume": 4426.0}, {"date": "2023-11-14", "close": 0.12702, "volume": 158252.0}, {"date": "2023-11-15", "close": 0.14016, "volume": 88394.0}, {"date": "2023-11-16", "close": 0.1314, "volume": 15106.0}, {"date": "2023-11-17", "close": 0.15768, "volume": 103130.0}, {"date": "2023-11-20", "close": 0.1533, "volume": 160906.0}, {"date": "2023-11-21", "close": 0.14016, "volume": 186987.0}, {"date": "2023-11-22", "close": 0.14016, "volume": 40406.0}, {"date": "2023-11-23", "close": 0.13578, "volume": 56960.0}, {"date": "2023-11-24", "close": 0.13578, "volume": 17082.0}, {"date": "2023-11-27", "close": 0.1314, "volume": 100872.0}, {"date": "2023-11-28", "close": 0.12702, "volume": 72014.0}, {"date": "2023-11-29", "close": 0.12264, "volume": 120338.0}, {"date": "2023-11-30", "close": 0.11826, "volume": 195689.0}, {"date": "2023-12-05", "close": 0.11388, "volume": 205969.0}, {"date": "2023-12-06", "close": 0.11388, "volume": 136483.0}, {"date": "2023-12-07", "close": 0.1314, "volume": 140518.0}, {"date": "2023-12-11", "close": 0.11388, "volume": 124372.0}, {"date": "2023-12-12", "close": 0.1095, "volume": 155401.0}, {"date": "2023-12-13", "close": 0.10512, "volume": 131513.0}, {"date": "2023-12-15", "close": 0.09198, "volume": 480831.0}, {"date": "2023-12-18", "close": 0.10074, "volume": 91324.0}, {"date": "2023-12-20", "close": 0.10074, "volume": 19406.0}, {"date": "2023-12-21", "close": 0.11826, "volume": 46201.0}, {"date": "2023-12-22", "close": 0.11388, "volume": 29793.0}, {"date": "2023-12-27", "close": 0.09636, "volume": 11237.0}, {"date": "2023-12-29", "close": 0.09636, "volume": 68493.0}, {"date": "2024-01-02", "close": 0.10512, "volume": 47945.0}, {"date": "2024-01-03", "close": 0.09198, "volume": 35648.0}, {"date": "2024-01-04", "close": 0.1095, "volume": 449.0}, {"date": "2024-01-05", "close": 0.09636, "volume": 23478.0}, {"date": "2024-01-08", "close": 0.0876, "volume": 208055.0}, {"date": "2024-01-09", "close": 0.0876, "volume": 14840.0}, {"date": "2024-01-10", "close": 0.0876, "volume": 34247.0}, {"date": "2024-01-11", "close": 0.0876, "volume": 33105.0}, {"date": "2024-01-15", "close": 0.086724, "volume": 54053.0}, {"date": "2024-01-16", "close": 0.0876, "volume": 63866.0}, {"date": "2024-01-22", "close": 0.084972, "volume": 116501.0}, {"date": "2024-01-23", "close": 0.079716, "volume": 116443.0}, {"date": "2024-01-24", "close": 0.07884, "volume": 45306.0}, {"date": "2024-01-31", "close": 0.072708, "volume": 205505.0}, {"date": "2024-02-01", "close": 0.066576, "volume": 10947.0}, {"date": "2024-02-02", "close": 0.066576, "volume": 59751.0}, {"date": "2024-02-05", "close": 0.063072, "volume": 227562.0}, {"date": "2024-02-06", "close": 0.063072, "volume": 45051.0}, {"date": "2024-02-08", "close": 0.067452, "volume": 3705.0}, {"date": "2024-02-09", "close": 0.07446, "volume": 3425.0}, {"date": "2024-02-12", "close": 0.068328, "volume": 57078.0}, {"date": "2024-02-13", "close": 0.07008, "volume": 245220.0}, {"date": "2024-02-14", "close": 0.062196, "volume": 14983.0}, {"date": "2024-02-15", "close": 0.059568, "volume": 165800.0}, {"date": "2024-02-16", "close": 0.07008, "volume": 491046.0}, {"date": "2024-02-19", "close": 0.064824, "volume": 70184.0}, {"date": "2024-02-22", "close": 0.068328, "volume": 68493.0}, {"date": "2024-02-23", "close": 0.066576, "volume": 25003.0}, {"date": "2024-02-26", "close": 0.0657, "volume": 75217.0}, {"date": "2024-02-27", "close": 0.062196, "volume": 67277.0}, {"date": "2024-02-28", "close": 0.064824, "volume": 295623.0}, {"date": "2024-02-29", "close": 0.059568, "volume": 430236.0}, {"date": "2024-03-01", "close": 0.060444, "volume": 411416.0}, {"date": "2024-03-05", "close": 0.060444, "volume": 45662.0}, {"date": "2024-03-06", "close": 0.060444, "volume": 7352.0}, {"date": "2024-03-08", "close": 0.060444, "volume": 50567.0}, {"date": "2024-03-12", "close": 0.059568, "volume": 28957.0}, {"date": "2024-03-13", "close": 0.059568, "volume": 21880.0}, {"date": "2024-03-15", "close": 0.059568, "volume": 5708.0}, {"date": "2024-03-18", "close": 0.059568, "volume": 34247.0}, {"date": "2024-03-19", "close": 0.057816, "volume": 275548.0}, {"date": "2024-03-21", "close": 0.053436, "volume": 2744.0}, {"date": "2024-03-22", "close": 0.053436, "volume": 162613.0}, {"date": "2024-03-26", "close": 0.053436, "volume": 54954.0}, {"date": "2024-04-02", "close": 0.054312, "volume": 34744.0}, {"date": "2024-04-04", "close": 0.055188, "volume": 405317.0}, {"date": "2024-04-05", "close": 0.055188, "volume": 1381.0}, {"date": "2024-04-08", "close": 0.055188, "volume": 55696.0}, {"date": "2024-04-09", "close": 0.054312, "volume": 21347.0}, {"date": "2024-04-10", "close": 0.049056, "volume": 42529.0}, {"date": "2024-04-16", "close": 0.050808, "volume": 5146.0}, {"date": "2024-04-17", "close": 0.049056, "volume": 139852.0}, {"date": "2024-04-18", "close": 0.049056, "volume": 37089.0}, {"date": "2024-04-22", "close": 0.049056, "volume": 18265.0}, {"date": "2024-04-26", "close": 0.04818, "volume": 104815.0}, {"date": "2024-04-30", "close": 0.04818, "volume": 2283.0}, {"date": "2024-05-06", "close": 0.04818, "volume": 24959.0}, {"date": "2024-05-07", "close": 0.045552, "volume": 45662.0}, {"date": "2024-05-08", "close": 0.046428, "volume": 174886.0}, {"date": "2024-05-09", "close": 0.054312, "volume": 213937.0}, {"date": "2024-05-13", "close": 0.062196, "volume": 668229.0}, {"date": "2024-05-14", "close": 0.063072, "volume": 48614.0}, {"date": "2024-05-15", "close": 0.059568, "volume": 31716.0}, {"date": "2024-05-17", "close": 0.05256, "volume": 48660.0}, {"date": "2024-05-20", "close": 0.049932, "volume": 39363.0}, {"date": "2024-05-21", "close": 0.05256, "volume": 322417.0}, {"date": "2024-05-23", "close": 0.049056, "volume": 138959.0}, {"date": "2024-05-24", "close": 0.049056, "volume": 5377.0}, {"date": "2024-05-27", "close": 0.049056, "volume": 3425.0}, {"date": "2024-05-29", "close": 0.049932, "volume": 11120643.0}, {"date": "2024-05-30", "close": 0.04818, "volume": 13918.0}, {"date": "2024-05-31", "close": 0.05256, "volume": 91324.0}, {"date": "2024-06-03", "close": 0.057816, "volume": 173764.0}, {"date": "2024-06-05", "close": 0.045552, "volume": 142998.0}, {"date": "2024-06-06", "close": 0.049056, "volume": 114155.0}, {"date": "2024-06-07", "close": 0.049056, "volume": 204264.0}, {"date": "2024-06-11", "close": 0.049932, "volume": 93150.0}, {"date": "2024-06-13", "close": 0.053436, "volume": 18493.0}, {"date": "2024-06-14", "close": 0.053436, "volume": 37671.0}, {"date": "2024-06-17", "close": 0.053436, "volume": 22831.0}, {"date": "2024-06-18", "close": 0.049056, "volume": 206056.0}, {"date": "2024-06-19", "close": 0.045552, "volume": 350313.0}, {"date": "2024-06-20", "close": 0.045552, "volume": 456461.0}, {"date": "2024-06-21", "close": 0.045552, "volume": 123156.0}, {"date": "2024-06-24", "close": 0.045552, "volume": 778159.0}, {"date": "2024-06-27", "close": 0.044676, "volume": 525547.0}, {"date": "2024-06-28", "close": 0.045552, "volume": 201561.0}, {"date": "2024-07-01", "close": 0.046428, "volume": 3469.0}, {"date": "2024-07-08", "close": 0.05694, "volume": 665129.0}, {"date": "2024-07-09", "close": 0.057816, "volume": 120901.0}, {"date": "2024-07-11", "close": 0.058692, "volume": 28708.0}, {"date": "2024-07-12", "close": 0.064824, "volume": 228013.0}, {"date": "2024-07-15", "close": 0.063072, "volume": 91324.0}, {"date": "2024-07-16", "close": 0.07446, "volume": 101597.0}, {"date": "2024-07-17", "close": 0.063072, "volume": 94526.0}, {"date": "2024-07-19", "close": 0.063072, "volume": 163361.0}, {"date": "2024-07-22", "close": 0.059568, "volume": 120143.0}, {"date": "2024-07-24", "close": 0.06132, "volume": 71872.0}, {"date": "2024-07-29", "close": 0.059568, "volume": 121005.0}, {"date": "2024-07-30", "close": 0.053436, "volume": 344863.0}, {"date": "2024-07-31", "close": 0.054312, "volume": 42237.0}, {"date": "2024-08-01", "close": 0.05694, "volume": 23411.0}, {"date": "2024-08-02", "close": 0.049056, "volume": 577361.0}, {"date": "2024-08-05", "close": 0.045552, "volume": 182394.0}, {"date": "2024-08-06", "close": 0.045552, "volume": 85871.0}, {"date": "2024-08-07", "close": 0.0438, "volume": 392537.0}, {"date": "2024-08-08", "close": 0.036792, "volume": 625522.0}, {"date": "2024-08-12", "close": 0.03942, "volume": 22831.0}, {"date": "2024-08-13", "close": 0.03942, "volume": 22831.0}, {"date": "2024-08-14", "close": 0.037668, "volume": 5865.0}, {"date": "2024-08-15", "close": 0.040296, "volume": 53868.0}, {"date": "2024-08-16", "close": 0.040296, "volume": 24345.0}, {"date": "2024-08-20", "close": 0.040296, "volume": 31.0}, {"date": "2024-08-21", "close": 0.03942, "volume": 11416.0}, {"date": "2024-08-22", "close": 0.03942, "volume": 26256.0}, {"date": "2024-08-23", "close": 0.042048, "volume": 5708.0}, {"date": "2024-08-26", "close": 0.042924, "volume": 78549.0}, {"date": "2024-08-27", "close": 0.0438, "volume": 114155.0}, {"date": "2024-08-28", "close": 0.05256, "volume": 171724.0}, {"date": "2024-09-02", "close": 0.047304, "volume": 157664.0}, {"date": "2024-09-03", "close": 0.04818, "volume": 135634.0}, {"date": "2024-09-04", "close": 0.047304, "volume": 11416.0}, {"date": "2024-09-05", "close": 0.042924, "volume": 171282.0}, {"date": "2024-09-06", "close": 0.040296, "volume": 246768.0}, {"date": "2024-09-09", "close": 0.035916, "volume": 737868.0}, {"date": "2024-09-11", "close": 0.041172, "volume": 57078.0}, {"date": "2024-09-13", "close": 0.041172, "volume": 8756.0}, {"date": "2024-09-16", "close": 0.03942, "volume": 286914.0}, {"date": "2024-09-17", "close": 0.040296, "volume": 21982.0}, {"date": "2024-09-18", "close": 0.040296, "volume": 88280.0}, {"date": "2024-09-19", "close": 0.040296, "volume": 118959.0}, {"date": "2024-09-20", "close": 0.040296, "volume": 57078.0}, {"date": "2024-09-23", "close": 0.03942, "volume": 57078.0}, {"date": "2024-09-27", "close": 0.038544, "volume": 190753.0}, {"date": "2024-09-30", "close": 0.045552, "volume": 186684.0}, {"date": "2024-10-01", "close": 0.047304, "volume": 615613.0}, {"date": "2024-10-02", "close": 0.04818, "volume": 6088.0}, {"date": "2024-10-03", "close": 0.049056, "volume": 267507.0}, {"date": "2024-10-04", "close": 0.053436, "volume": 214186.0}, {"date": "2024-10-07", "close": 0.049056, "volume": 343410.0}, {"date": "2024-10-09", "close": 0.045552, "volume": 40751.0}, {"date": "2024-10-11", "close": 0.045552, "volume": 265571.0}, {"date": "2024-10-14", "close": 0.044676, "volume": 17123.0}, {"date": "2024-10-15", "close": 0.0438, "volume": 757040.0}, {"date": "2024-10-16", "close": 0.041172, "volume": 639171.0}, {"date": "2024-10-17", "close": 0.047304, "volume": 758877.0}, {"date": "2024-10-18", "close": 0.047304, "volume": 241568.0}, {"date": "2024-10-21", "close": 0.04818, "volume": 212186.0}, {"date": "2024-10-22", "close": 0.04818, "volume": 19202.0}, {"date": "2024-10-23", "close": 0.050808, "volume": 1006911.0}, {"date": "2024-10-24", "close": 0.047304, "volume": 28539.0}, {"date": "2024-10-25", "close": 0.047304, "volume": 33676.0}, {"date": "2024-10-28", "close": 0.047304, "volume": 114155.0}, {"date": "2024-10-30", "close": 0.047304, "volume": 1826.0}, {"date": "2024-10-31", "close": 0.047304, "volume": 65314.0}, {"date": "2024-11-04", "close": 0.044676, "volume": 153300.0}, {"date": "2024-11-05", "close": 0.0438, "volume": 17471.0}, {"date": "2024-11-06", "close": 0.044676, "volume": 57078.0}, {"date": "2024-11-07", "close": 0.047304, "volume": 17145.0}, {"date": "2024-11-08", "close": 0.046428, "volume": 166951.0}, {"date": "2024-11-11", "close": 0.045552, "volume": 22455.0}, {"date": "2024-11-12", "close": 0.046428, "volume": 253379.0}, {"date": "2024-11-14", "close": 0.045552, "volume": 21122.0}, {"date": "2024-11-18", "close": 0.045552, "volume": 258715.0}, {"date": "2024-11-19", "close": 0.045552, "volume": 56886.0}, {"date": "2024-11-20", "close": 0.044676, "volume": 98666.0}, {"date": "2024-11-25", "close": 0.0438, "volume": 239732.0}, {"date": "2024-11-26", "close": 0.044676, "volume": 20382.0}, {"date": "2024-11-27", "close": 0.0438, "volume": 20675.0}, {"date": "2024-11-28", "close": 0.0438, "volume": 28539.0}, {"date": "2024-11-29", "close": 0.049056, "volume": 247412.0}, {"date": "2024-12-02", "close": 0.044676, "volume": 56634.0}, {"date": "2024-12-04", "close": 0.04818, "volume": 166926.0}, {"date": "2024-12-09", "close": 0.053436, "volume": 8365976.0}, {"date": "2024-12-10", "close": 0.045552, "volume": 942333.0}, {"date": "2024-12-11", "close": 0.046428, "volume": 310987.0}, {"date": "2024-12-12", "close": 0.044676, "volume": 383406.0}, {"date": "2024-12-13", "close": 0.045552, "volume": 1558219.0}, {"date": "2024-12-16", "close": 0.045552, "volume": 11005.0}, {"date": "2024-12-17", "close": 0.0438, "volume": 54255.0}, {"date": "2024-12-18", "close": 0.044676, "volume": 174687.0}, {"date": "2024-12-19", "close": 0.0438, "volume": 115828.0}, {"date": "2024-12-20", "close": 0.041172, "volume": 90202.0}, {"date": "2024-12-23", "close": 0.042924, "volume": 79909.0}, {"date": "2024-12-27", "close": 0.0438, "volume": 178622.0}, {"date": "2024-12-30", "close": 0.042048, "volume": 5716.0}, {"date": "2024-12-31", "close": 0.041172, "volume": 512753.0}, {"date": "2025-01-03", "close": 0.0438, "volume": 641091.0}, {"date": "2025-01-06", "close": 0.044676, "volume": 11527.0}, {"date": "2025-01-15", "close": 0.042048, "volume": 28040.0}, {"date": "2025-01-20", "close": 0.0438, "volume": 609403.0}, {"date": "2025-01-22", "close": 0.0438, "volume": 31045.0}, {"date": "2025-01-29", "close": 0.045552, "volume": 85811.0}, {"date": "2025-01-30", "close": 0.045552, "volume": 373356.0}, {"date": "2025-01-31", "close": 0.044676, "volume": 1157462.0}, {"date": "2025-02-05", "close": 0.041172, "volume": 157146.0}, {"date": "2025-02-06", "close": 0.03942, "volume": 57202.0}, {"date": "2025-02-10", "close": 0.040296, "volume": 81508.0}, {"date": "2025-02-12", "close": 0.03942, "volume": 12532.0}, {"date": "2025-02-13", "close": 0.03942, "volume": 47790.0}, {"date": "2025-02-14", "close": 0.040296, "volume": 144027.0}, {"date": "2025-02-17", "close": 0.041172, "volume": 242096.0}, {"date": "2025-02-19", "close": 0.042048, "volume": 113425.0}, {"date": "2025-02-20", "close": 0.0438, "volume": 9134.0}, {"date": "2025-02-21", "close": 0.0438, "volume": 8039.0}, {"date": "2025-02-24", "close": 0.045552, "volume": 44050.0}, {"date": "2025-02-25", "close": 0.046428, "volume": 314393.0}, {"date": "2025-02-26", "close": 0.046428, "volume": 613711.0}, {"date": "2025-02-28", "close": 0.046428, "volume": 259459.0}, {"date": "2025-03-05", "close": 0.046428, "volume": 287997.0}, {"date": "2025-03-06", "close": 0.041172, "volume": 498715.0}, {"date": "2025-03-07", "close": 0.042924, "volume": 78368.0}, {"date": "2025-03-11", "close": 0.042924, "volume": 342.0}, {"date": "2025-03-13", "close": 0.037668, "volume": 404236.0}, {"date": "2025-03-14", "close": 0.036792, "volume": 137720.0}, {"date": "2025-03-18", "close": 0.03942, "volume": 45662.0}, {"date": "2025-03-19", "close": 0.041172, "volume": 194.0}, {"date": "2025-03-20", "close": 0.041172, "volume": 46545.0}, {"date": "2025-03-24", "close": 0.035916, "volume": 102485.0}, {"date": "2025-03-26", "close": 0.035916, "volume": 296804.0}, {"date": "2025-03-27", "close": 0.037668, "volume": 160425.0}, {"date": "2025-03-28", "close": 0.036792, "volume": 1326.0}, {"date": "2025-03-31", "close": 0.034164, "volume": 203539.0}, {"date": "2025-04-01", "close": 0.031536, "volume": 2676224.0}, {"date": "2025-04-02", "close": 0.03066, "volume": 32582.0}, {"date": "2025-04-03", "close": 0.034164, "volume": 350838.0}, {"date": "2025-04-08", "close": 0.03066, "volume": 403951.0}, {"date": "2025-04-09", "close": 0.031536, "volume": 19425570.0}, {"date": "2025-04-22", "close": 0.027156, "volume": 1733356.0}, {"date": "2025-04-23", "close": 0.028032, "volume": 120089.0}, {"date": "2025-04-28", "close": 0.028032, "volume": 254491.0}, {"date": "2025-04-29", "close": 0.02628, "volume": 310632.0}, {"date": "2025-04-30", "close": 0.02628, "volume": 1253.0}, {"date": "2025-05-01", "close": 0.025404, "volume": 89041.0}, {"date": "2025-05-06", "close": 0.024528, "volume": 5035.0}, {"date": "2025-05-07", "close": 0.02628, "volume": 74449.0}, {"date": "2025-05-08", "close": 0.027156, "volume": 68881.0}, {"date": "2025-05-12", "close": 0.027156, "volume": 148105.0}, {"date": "2025-05-13", "close": 0.02628, "volume": 378603.0}, {"date": "2025-05-14", "close": 0.025404, "volume": 41481.0}, {"date": "2025-05-15", "close": 0.025404, "volume": 1194603.0}, {"date": "2025-05-16", "close": 0.027156, "volume": 28574.0}, {"date": "2025-05-20", "close": 0.025404, "volume": 27312.0}, {"date": "2025-05-23", "close": 0.024528, "volume": 87900.0}, {"date": "2025-05-26", "close": 0.025404, "volume": 28538.0}, {"date": "2025-05-28", "close": 0.025404, "volume": 1.0}, {"date": "2025-05-29", "close": 0.024528, "volume": 1322130.0}, {"date": "2025-05-30", "close": 0.024528, "volume": 1105.0}, {"date": "2025-06-02", "close": 0.027156, "volume": 272820.0}, {"date": "2025-06-03", "close": 0.025404, "volume": 114155.0}, {"date": "2025-06-04", "close": 0.027156, "volume": 945315.0}, {"date": "2025-06-05", "close": 0.03066, "volume": 37429.0}, {"date": "2025-06-06", "close": 0.031536, "volume": 57648.0}, {"date": "2025-06-10", "close": 0.034164, "volume": 733293.0}, {"date": "2025-06-11", "close": 0.03066, "volume": 160162.0}, {"date": "2025-06-12", "close": 0.03066, "volume": 72566.0}, {"date": "2025-06-13", "close": 0.032412, "volume": 42100.0}, {"date": "2025-06-16", "close": 0.029784, "volume": 113236.0}, {"date": "2025-06-17", "close": 0.029784, "volume": 292573.0}, {"date": "2025-06-19", "close": 0.033288, "volume": 176945.0}, {"date": "2025-06-20", "close": 0.031536, "volume": 243386.0}, {"date": "2025-06-23", "close": 0.03066, "volume": 138441.0}, {"date": "2025-06-24", "close": 0.03066, "volume": 7503.0}, {"date": "2025-06-26", "close": 0.029784, "volume": 285131.0}, {"date": "2025-06-27", "close": 0.029784, "volume": 22540.0}, {"date": "2025-06-30", "close": 0.03066, "volume": 570205.0}, {"date": "2025-07-03", "close": 0.03066, "volume": 26256.0}, {"date": "2025-07-04", "close": 0.03066, "volume": 204172.0}, {"date": "2025-07-07", "close": 0.050808, "volume": 38886916.0}, {"date": "2025-07-08", "close": 0.049932, "volume": 7207830.0}, {"date": "2025-07-09", "close": 0.042048, "volume": 5620632.0}, {"date": "2025-07-10", "close": 0.0438, "volume": 1409100.0}, {"date": "2025-07-11", "close": 0.05256, "volume": 11142909.0}, {"date": "2025-07-14", "close": 0.055188, "volume": 11431624.0}, {"date": "2025-07-15", "close": 0.060444, "volume": 12666852.0}, {"date": "2025-07-16", "close": 0.057816, "volume": 6550576.0}, {"date": "2025-07-17", "close": 0.055188, "volume": 2070409.0}, {"date": "2025-07-18", "close": 0.055188, "volume": 1505413.0}, {"date": "2025-07-21", "close": 0.056064, "volume": 955839.0}, {"date": "2025-07-22", "close": 0.056064, "volume": 814525.0}, {"date": "2025-07-23", "close": 0.055188, "volume": 1324677.0}, {"date": "2025-07-24", "close": 0.056064, "volume": 791530.0}, {"date": "2025-07-25", "close": 0.05694, "volume": 1413510.0}, {"date": "2025-07-28", "close": 0.054312, "volume": 1278990.0}, {"date": "2025-07-29", "close": 0.05256, "volume": 626134.0}, {"date": "2025-07-30", "close": 0.05256, "volume": 507068.0}, {"date": "2025-07-31", "close": 0.05256, "volume": 137553.0}, {"date": "2025-08-01", "close": 0.053436, "volume": 977532.0}, {"date": "2025-08-04", "close": 0.060444, "volume": 3684390.0}, {"date": "2025-08-05", "close": 0.0657, "volume": 1555602.0}, {"date": "2025-08-06", "close": 0.063072, "volume": 349799.0}, {"date": "2025-08-07", "close": 0.063948, "volume": 76717.0}, {"date": "2025-08-08", "close": 0.063072, "volume": 385781.0}, {"date": "2025-08-11", "close": 0.066576, "volume": 834532.0}, {"date": "2025-08-12", "close": 0.075336, "volume": 1915256.0}, {"date": "2025-08-13", "close": 0.11388, "volume": 7983420.0}, {"date": "2025-08-14", "close": 0.11388, "volume": 9669944.0}, {"date": "2025-08-15", "close": 0.11826, "volume": 1171082.0}, {"date": "2025-08-18", "close": 0.12264, "volume": 1787607.0}, {"date": "2025-08-19", "close": 0.1314, "volume": 3687624.0}, {"date": "2025-08-20", "close": 0.11826, "volume": 872498.0}, {"date": "2025-08-21", "close": 0.12702, "volume": 1710741.0}, {"date": "2025-08-22", "close": 0.17958, "volume": 8007917.0}, {"date": "2025-08-25", "close": 0.21462, "volume": 8786655.0}, {"date": "2025-08-26", "close": 0.22338, "volume": 6467763.0}, {"date": "2025-08-27", "close": 0.2409, "volume": 1220884.0}, {"date": "2025-08-28", "close": 0.219, "volume": 2762008.0}, {"date": "2025-08-29", "close": 0.21462, "volume": 2100336.0}, {"date": "2025-09-01", "close": 0.21462, "volume": 6807112.0}, {"date": "2025-09-02", "close": 0.1971, "volume": 1501132.0}, {"date": "2025-09-03", "close": 0.17082, "volume": 2870268.0}, {"date": "2025-09-04", "close": 0.17082, "volume": 1386313.0}, {"date": "2025-09-05", "close": 0.16644, "volume": 2426749.0}, {"date": "2025-09-08", "close": 0.1533, "volume": 2142598.0}, {"date": "2025-09-09", "close": 0.15768, "volume": 673475.0}, {"date": "2025-09-10", "close": 0.1752, "volume": 2033634.0}, {"date": "2025-09-11", "close": 0.16, "volume": 2011112.0}, {"date": "2025-09-12", "close": 0.2, "volume": 7047069.0}, {"date": "2025-09-15", "close": 0.205, "volume": 4121566.0}, {"date": "2025-09-16", "close": 0.195, "volume": 2095904.0}, {"date": "2025-09-17", "close": 0.18, "volume": 1165106.0}, {"date": "2025-09-18", "close": 0.195, "volume": 207609.0}, {"date": "2025-09-19", "close": 0.19, "volume": 364156.0}, {"date": "2025-09-22", "close": 0.195, "volume": 951685.0}, {"date": "2025-09-23", "close": 0.22, "volume": 1673087.0}, {"date": "2025-09-24", "close": 0.21, "volume": 2087311.0}, {"date": "2025-09-25", "close": 0.2, "volume": 908731.0}, {"date": "2025-09-26", "close": 0.245, "volume": 6824853.0}, {"date": "2025-09-29", "close": 0.23, "volume": 6744028.0}, {"date": "2025-09-30", "close": 0.22, "volume": 1409897.0}, {"date": "2025-10-01", "close": 0.215, "volume": 1047297.0}, {"date": "2025-10-02", "close": 0.215, "volume": 796366.0}, {"date": "2025-10-03", "close": 0.23, "volume": 1414086.0}, {"date": "2025-10-06", "close": 0.255, "volume": 3287540.0}, {"date": "2025-10-07", "close": 0.23, "volume": 1384108.0}, {"date": "2025-10-08", "close": 0.2, "volume": 2061541.0}, {"date": "2025-10-09", "close": 0.21, "volume": 1941918.0}, {"date": "2025-10-10", "close": 0.19, "volume": 4265146.0}, {"date": "2025-10-13", "close": 0.19, "volume": 2335522.0}, {"date": "2025-10-14", "close": 0.205, "volume": 1794794.0}, {"date": "2025-10-15", "close": 0.245, "volume": 3522691.0}, {"date": "2025-10-16", "close": 0.255, "volume": 5196827.0}, {"date": "2025-10-17", "close": 0.215, "volume": 2939168.0}, {"date": "2025-10-20", "close": 0.185, "volume": 6014124.0}, {"date": "2025-10-21", "close": 0.175, "volume": 3595905.0}, {"date": "2025-10-22", "close": 0.155, "volume": 2407166.0}, {"date": "2025-10-23", "close": 0.155, "volume": 1027050.0}, {"date": "2025-10-24", "close": 0.15, "volume": 2093151.0}, {"date": "2025-10-27", "close": 0.14, "volume": 802535.0}, {"date": "2025-10-28", "close": 0.12, "volume": 3559994.0}, {"date": "2025-10-29", "close": 0.135, "volume": 1970710.0}, {"date": "2025-10-30", "close": 0.12, "volume": 924009.0}, {"date": "2025-10-31", "close": 0.13, "volume": 2316671.0}, {"date": "2025-11-03", "close": 0.125, "volume": 1536344.0}, {"date": "2025-11-04", "close": 0.11, "volume": 559267.0}, {"date": "2025-11-05", "close": 0.105, "volume": 1193438.0}, {"date": "2025-11-06", "close": 0.11, "volume": 415607.0}, {"date": "2025-11-07", "close": 0.105, "volume": 87527.0}, {"date": "2025-11-10", "close": 0.125, "volume": 1578636.0}, {"date": "2025-11-11", "close": 0.12, "volume": 265048.0}, {"date": "2025-11-12", "close": 0.125, "volume": 458434.0}, {"date": "2025-11-13", "close": 0.135, "volume": 981557.0}, {"date": "2025-11-14", "close": 0.125, "volume": 658860.0}, {"date": "2025-11-17", "close": 0.115, "volume": 138908.0}, {"date": "2025-11-18", "close": 0.105, "volume": 215985.0}, {"date": "2025-11-19", "close": 0.11, "volume": 208880.0}, {"date": "2025-11-20", "close": 0.11, "volume": 209433.0}, {"date": "2025-11-21", "close": 0.1, "volume": 476813.0}, {"date": "2025-11-24", "close": 0.1, "volume": 29013.0}, {"date": "2025-11-25", "close": 0.1, "volume": 285759.0}, {"date": "2025-11-26", "close": 0.099, "volume": 171753.0}, {"date": "2025-11-27", "close": 0.091, "volume": 1298503.0}, {"date": "2025-11-28", "close": 0.093, "volume": 11631.0}, {"date": "2025-12-01", "close": 0.092, "volume": 178865.0}, {"date": "2025-12-02", "close": 0.089, "volume": 201564.0}, {"date": "2025-12-03", "close": 0.088, "volume": 103997.0}, {"date": "2025-12-04", "close": 0.085, "volume": 236516.0}, {"date": "2025-12-05", "close": 0.088, "volume": 435948.0}, {"date": "2025-12-10", "close": 0.08, "volume": 6260723.0}, {"date": "2025-12-11", "close": 0.078, "volume": 1428114.0}, {"date": "2025-12-12", "close": 0.08, "volume": 370005.0}, {"date": "2025-12-15", "close": 0.08, "volume": 261932.0}, {"date": "2025-12-16", "close": 0.077, "volume": 116518.0}, {"date": "2025-12-17", "close": 0.081, "volume": 32850.0}, {"date": "2025-12-18", "close": 0.084, "volume": 126628.0}, {"date": "2025-12-19", "close": 0.086, "volume": 384263.0}, {"date": "2025-12-22", "close": 0.096, "volume": 627291.0}, {"date": "2025-12-24", "close": 0.096, "volume": 224698.0}, {"date": "2025-12-30", "close": 0.095, "volume": 5450.0}, {"date": "2026-01-02", "close": 0.093, "volume": 10000.0}, {"date": "2026-01-05", "close": 0.097, "volume": 474242.0}, {"date": "2026-01-06", "close": 0.097, "volume": 629362.0}, {"date": "2026-01-07", "close": 0.115, "volume": 314880.0}, {"date": "2026-01-08", "close": 0.14, "volume": 773573.0}, {"date": "2026-01-09", "close": 0.13, "volume": 366153.0}, {"date": "2026-01-12", "close": 0.125, "volume": 27913.0}, {"date": "2026-01-13", "close": 0.12, "volume": 368346.0}, {"date": "2026-01-14", "close": 0.13, "volume": 140971.0}, {"date": "2026-01-15", "close": 0.13, "volume": 148626.0}, {"date": "2026-01-16", "close": 0.13, "volume": 51675.0}, {"date": "2026-01-19", "close": 0.13, "volume": 449482.0}, {"date": "2026-01-20", "close": 0.125, "volume": 171769.0}, {"date": "2026-01-21", "close": 0.13, "volume": 919177.0}, {"date": "2026-01-22", "close": 0.13, "volume": 344173.0}, {"date": "2026-01-23", "close": 0.125, "volume": 392844.0}, {"date": "2026-01-27", "close": 0.13, "volume": 349412.0}, {"date": "2026-01-28", "close": 0.13, "volume": 194646.0}, {"date": "2026-01-29", "close": 0.1, "volume": 431418.0}, {"date": "2026-01-30", "close": 0.11, "volume": 242329.0}, {"date": "2026-02-02", "close": 0.11, "volume": 217528.0}, {"date": "2026-02-03", "close": 0.115, "volume": 109455.0}, {"date": "2026-02-04", "close": 0.115, "volume": 149055.0}, {"date": "2026-02-05", "close": 0.11, "volume": 4050.0}, {"date": "2026-02-06", "close": 0.098, "volume": 297148.0}, {"date": "2026-02-09", "close": 0.105, "volume": 87853.0}, {"date": "2026-02-10", "close": 0.1, "volume": 119343.0}, {"date": "2026-02-11", "close": 0.1, "volume": 50000.0}, {"date": "2026-02-12", "close": 0.092, "volume": 125546.0}, {"date": "2026-02-13", "close": 0.088, "volume": 355116.0}, {"date": "2026-02-16", "close": 0.089, "volume": 59234.0}, {"date": "2026-02-17", "close": 0.086, "volume": 118075.0}, {"date": "2026-02-18", "close": 0.085, "volume": 141673.0}, {"date": "2026-02-19", "close": 0.09, "volume": 112849.0}, {"date": "2026-02-20", "close": 0.086, "volume": 41315.0}, {"date": "2026-02-23", "close": 0.086, "volume": 40810.0}, {"date": "2026-02-24", "close": 0.086, "volume": 41665.0}, {"date": "2026-02-25", "close": 0.089, "volume": 46165.0}, {"date": "2026-02-26", "close": 0.091, "volume": 95078.0}, {"date": "2026-02-27", "close": 0.096, "volume": 66221.0}, {"date": "2026-03-02", "close": 0.097, "volume": 193754.0}, {"date": "2026-03-03", "close": 0.096, "volume": 254608.0}, {"date": "2026-03-04", "close": 0.097, "volume": 232533.0}, {"date": "2026-03-05", "close": 0.105, "volume": 237413.0}, {"date": "2026-03-06", "close": 0.11, "volume": 356241.0}, {"date": "2026-03-09", "close": 0.094, "volume": 345135.0}, {"date": "2026-03-10", "close": 0.096, "volume": 163620.0}, {"date": "2026-03-11", "close": 0.1, "volume": 200937.0}, {"date": "2026-03-12", "close": 0.1, "volume": 77173.0}, {"date": "2026-03-16", "close": 0.092, "volume": 49962.0}, {"date": "2026-03-17", "close": 0.085, "volume": 315104.0}, {"date": "2026-03-18", "close": 0.079, "volume": 150929.0}, {"date": "2026-03-19", "close": 0.072, "volume": 334048.0}, {"date": "2026-03-20", "close": 0.069, "volume": 118006.0}, {"date": "2026-03-23", "close": 0.065, "volume": 124317.0}, {"date": "2026-03-24", "close": 0.066, "volume": 276547.0}, {"date": "2026-03-25", "close": 0.071, "volume": 371456.0}, {"date": "2026-03-26", "close": 0.074, "volume": 113050.0}, {"date": "2026-03-27", "close": 0.066, "volume": 53147.0}, {"date": "2026-03-30", "close": 0.07, "volume": 23537.0}, {"date": "2026-03-31", "close": 0.072, "volume": 100993.0}, {"date": "2026-04-01", "close": 0.076, "volume": 985601.0}, {"date": "2026-04-02", "close": 0.084, "volume": 263278.0}, {"date": "2026-04-07", "close": 0.083, "volume": 288679.0}, {"date": "2026-04-08", "close": 0.089, "volume": 376518.0}, {"date": "2026-04-09", "close": 0.094, "volume": 1279079.0}, {"date": "2026-04-10", "close": 0.094, "volume": 35861.0}, {"date": "2026-04-13", "close": 0.096, "volume": 30789.0}, {"date": "2026-04-14", "close": 0.1, "volume": 495389.0}, {"date": "2026-04-15", "close": 0.1, "volume": 19088.0}, {"date": "2026-04-16", "close": 0.094, "volume": 504932.0}, {"date": "2026-04-17", "close": 0.094, "volume": 15472.0}, {"date": "2026-04-20", "close": 0.094, "volume": 246998.0}, {"date": "2026-04-21", "close": 0.084, "volume": 458906.0}, {"date": "2026-04-22", "close": 0.088, "volume": 261959.0}, {"date": "2026-04-24", "close": 0.09, "volume": 20200.0}, {"date": "2026-04-27", "close": 0.084, "volume": 55805.0}, {"date": "2026-04-28", "close": 0.085, "volume": 105212.0}, {"date": "2026-04-29", "close": 0.083, "volume": 173973.0}, {"date": "2026-04-30", "close": 0.081, "volume": 59810.0}, {"date": "2026-05-01", "close": 0.085, "volume": 516119.0}, {"date": "2026-05-04", "close": 0.081, "volume": 12357.0}, {"date": "2026-05-05", "close": 0.086, "volume": 156848.0}, {"date": "2026-05-06", "close": 0.084, "volume": 57636.0}, {"date": "2026-05-07", "close": 0.089, "volume": 108832.0}, {"date": "2026-05-08", "close": 0.09, "volume": 186751.0}, {"date": "2026-05-11", "close": 0.09, "volume": 7236.0}, {"date": "2026-05-12", "close": 0.092, "volume": 14792.0}, {"date": "2026-05-13", "close": 0.093, "volume": 146032.0}, {"date": "2026-05-14", "close": 0.105, "volume": 1630117.0}, {"date": "2026-05-15", "close": 0.092, "volume": 177599.0}, {"date": "2026-05-18", "close": 0.091, "volume": 108392.0}, {"date": "2026-05-19", "close": 0.086, "volume": 146459.0}, {"date": "2026-05-20", "close": 0.086, "volume": 15313.0}, {"date": "2026-05-21", "close": 0.086, "volume": 45308.0}, {"date": "2026-05-22", "close": 0.086, "volume": 165328.0}, {"date": "2026-05-25", "close": 0.087, "volume": 78564.0}, {"date": "2026-05-26", "close": 0.087, "volume": 26863.0}, {"date": "2026-05-27", "close": 0.09, "volume": 10718.0}, {"date": "2026-05-28", "close": 0.086, "volume": 51167.0}, {"date": "2026-05-29", "close": 0.089, "volume": 55461.0}, {"date": "2026-06-01", "close": 0.087, "volume": 150144.0}, {"date": "2026-06-02", "close": 0.082, "volume": 165179.0}, {"date": "2026-06-03", "close": 0.085, "volume": 60505.0}, {"date": "2026-06-04", "close": 0.087, "volume": 35890.0}, {"date": "2026-06-05", "close": 0.085, "volume": 50044.0}, {"date": "2026-06-09", "close": 0.082, "volume": 591077.0}, {"date": "2026-06-10", "close": 0.082, "volume": 172468.0}, {"date": "2026-06-11", "close": 0.087, "volume": 5209.0}, {"date": "2026-06-12", "close": 0.085, "volume": 29048.0}, {"date": "2026-06-17", "close": 0.075, "volume": 421864.0}, {"date": "2026-06-18", "close": 0.082, "volume": 1335656.0}, {"date": "2026-06-19", "close": 0.08, "volume": 75160.0}, {"date": "2026-06-22", "close": 0.08, "volume": 117708.0}, {"date": "2026-06-23", "close": 0.079, "volume": 56350.0}, {"date": "2026-06-24", "close": 0.07, "volume": 204389.0}, {"date": "2026-06-25", "close": 0.065, "volume": 176247.0}, {"date": "2026-06-26", "close": 0.065, "volume": 119556.0}, {"date": "2026-06-29", "close": 0.064, "volume": 376438.0}, {"date": "2026-06-30", "close": 0.062, "volume": 196314.0}, {"date": "2026-07-01", "close": 0.062, "volume": 50000.0}, {"date": "2026-07-02", "close": 0.061, "volume": 35253.0}, {"date": "2026-07-03", "close": 0.053, "volume": 1252820.0}, {"date": "2026-07-06", "close": 0.052, "volume": 615246.0}, {"date": "2026-07-07", "close": 0.058, "volume": 30801.0}, {"date": "2026-07-08", "close": 0.054, "volume": 104246.0}, {"date": "2026-07-09", "close": 0.053, "volume": 10291.0}, {"date": "2026-07-10", "close": 0.054, "volume": 25000.0}, {"date": "2026-07-13", "close": 0.054, "volume": 74714.0}, {"date": "2026-07-15", "close": 0.064, "volume": 117428.0}, {"date": "2026-07-21", "close": 0.069, "volume": 50652.0}, {"date": "2026-07-22", "close": 0.065, "volume": 10000.0}, {"date": "2026-07-28", "close": 0.065, "volume": 91728.0}, {"date": "2026-07-29", "close": 0.066, "volume": 90.0}, {"date": "2026-07-30", "close": 0.056, "volume": 960837.0}, {"date": "2026-07-31", "close": 0.055, "volume": 51322.0}, {"date": "2026-08-03", "close": 0.054, "volume": 56314.0}, {"date": "2026-08-04", "close": 0.053, "volume": 92221.0}, {"date": "2026-08-05", "close": 0.051, "volume": 74104.0}, {"date": "2026-08-06", "close": 0.052, "volume": 20307.0}, {"date": "2026-08-07", "close": 0.058, "volume": 100303.0}, {"date": "2026-08-10", "close": 0.055, "volume": 271058.0}, {"date": "2026-08-11", "close": 0.059, "volume": 138653.0}, {"date": "2026-08-12", "close": 0.058, "volume": 308588.0}, {"date": "2026-08-13", "close": 0.058, "volume": 56994.0}, {"date": "2026-08-14", "close": 0.059, "volume": 63239.0}, {"date": "2026-08-17", "close": 0.059, "volume": 185351.0}, {"date": "2026-08-18", "close": 0.059, "volume": 84649.0}, {"date": "2026-08-19", "close": 0.055, "volume": 123107.0}, {"date": "2026-08-20", "close": 0.055, "volume": 13556.0}, {"date": "2026-08-21", "close": 0.055, "volume": 167432.0}, {"date": "2026-08-24", "close": 0.053, "volume": 93063.0}, {"date": "2026-08-25", "close": 0.053, "volume": 176.0}, {"date": "2026-08-26", "close": 0.053, "volume": 147156.0}, {"date": "2026-08-27", "close": 0.053, "volume": 12997.0}, {"date": "2026-08-31", "close": 0.053, "volume": 74950.0}, {"date": "2026-09-01", "close": 0.053, "volume": 182.0}, {"date": "2026-09-02", "close": 0.053, "volume": 188363.0}, {"date": "2026-09-03", "close": 0.053, "volume": 49233.0}, {"date": "2026-09-04", "close": 0.053, "volume": 10301.0}, {"date": "2026-09-09", "close": 0.053, "volume": 93706.0}, {"date": "2026-09-10", "close": 0.053, "volume": 136149.0}, {"date": "2026-09-11", "close": 0.052, "volume": 66870.0}, {"date": "2026-09-14", "close": 0.052, "volume": 291.0}, {"date": "2026-09-15", "close": 0.054, "volume": 120600.0}, {"date": "2026-09-16", "close": 0.057, "volume": 20131.0}, {"date": "2026-09-17", "close": 0.056, "volume": 1344.0}, {"date": "2026-09-18", "close": 0.062, "volume": 23096.0}], "refreshing": true}