{"ticker": "BUR", "overview": {"name": "Burley Minerals Ltd", "country": "Australia", "industry": "Materials"}, "description": "Burley Minerals Ltd trades as BUR on the ASX and is registered in Australia, classified under Materials. Mineral Exploration. Privy Trades holds 80 insider filings for the company, from January 2025 to July 2025. Across those, 5 insiders disclosed 1 open-market purchase totalling $335.00K against 8 sales totalling $9.27M. We also hold 47 ASX director and substantial-holder notices naming 7 distinct holders.", "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": "BUR", "has_prices": true, "as_of": "2026-09-16", "last": 0.023, "prev_close": 0.023, "change": 0.0, "change_pct": 0.0, "session_volume": 25000.0, "vwap_5": 0.023511573931016484, "vwap_20": 0.023329558973581212, "vwap_60": 0.02635234333394142, "vwap_250": 0.03713287579385111, "high_52w": 0.045, "low_52w": 0.019, "avg_volume_20": 192531.55, "sessions": 400, "market_cap": {"value": 5249770.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03102087-1", "src": "ASX", "ticker": "BUR", "cik": "", "company": "Burley Minerals Ltd", "company_raw": "Burley Minerals Ltd", "who": "Stewart McCallion", "who_key": "Stewart McCallion", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Stewart McCallion lodges a filing in BUR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102087", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202483}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Stewart McCallion", "notice_type": "3Y", "direct_shares": 333334.0, "indirect_shares": 2666667.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102087-6A1330220", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dixon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-11", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dixon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-07", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Brill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-07", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Crook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Richards", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-21", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S McCallion", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-21", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Powell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-16", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Richards", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-16", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Powell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-14", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dixon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-09", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dixon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-07", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Powell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-07", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Brill", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-07", "source_url": "https://www.marketindex.com.au/asx/bur", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/bur", "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": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/bur", "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": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/bur", "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": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/bur", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/bur", "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": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/bur", "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/bur", "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": "2025-02-23", "source_url": "https://www.marketindex.com.au/asx/bur", "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": "2025-02-02", "source_url": "https://www.marketindex.com.au/asx/bur", "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": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/bur", "needs_ocr": 0}], "directors": [{"name": "Stewart McCallion", "first_seen": "2026-06-19", "last_seen": "2026-06-19", "status": "current", "notices": 1}, {"name": "G Powell", "first_seen": "2021-07-07", "last_seen": "2022-02-16", "status": "past", "notices": 3}, {"name": "W Richards", "first_seen": "2022-02-16", "last_seen": "2023-06-21", "status": "past", "notices": 2}, {"name": "S McCallion", "first_seen": "2023-06-21", "last_seen": "2023-06-21", "status": "past", "notices": 1}, {"name": "D Crook", "first_seen": "2023-06-30", "last_seen": "2023-06-30", "status": "past", "notices": 1}, {"name": "J Brill", "first_seen": "2021-07-07", "last_seen": "2023-07-07", "status": "past", "notices": 2}, {"name": "B Dixon", "first_seen": "2021-07-07", "last_seen": "2023-08-11", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155828-6A1352689"}, {"date": "2026-10-22", "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/2924-03152089-6A1350851"}, {"date": "2026-10-05", "form": "Progress Report", "title": "Cane Bore Assays Confirm CID Iron Mineralisation at North an", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144791-6A1347868"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144507-6A1347744"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement 30 June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142567-6A1346873"}], "performance": {"ticker": "BUR", "has_prices": true, "summary": {"n": 1, "avg": -0.5283908696472364, "win_rate": 0.0, "best": -0.5283908696472364, "worst": -0.5283908696472364, "as_of": "2026-10-29"}, "buys": [{"who": "Lenkner Travis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Development Officer", "amount": 334999.75, "date": "2025-03-10", "score": 49.1, "ref_price": 0.0593712, "return": -0.5283908696472364}]}, "price_series": [{"date": "2021-07-07", "close": 0.3534, "volume": 4462896.0}, {"date": "2021-07-08", "close": 0.32984, "volume": 1500029.0}, {"date": "2021-07-09", "close": 0.339264, "volume": 970081.0}, {"date": "2021-07-12", "close": 0.310992, "volume": 556327.0}, {"date": "2021-07-13", "close": 0.325128, "volume": 110205.0}, {"date": "2021-07-14", "close": 0.32984, "volume": 212981.0}, {"date": "2021-07-15", "close": 0.32984, "volume": 242061.0}, {"date": "2021-07-16", "close": 0.325128, "volume": 167692.0}, {"date": "2021-07-19", "close": 0.30628, "volume": 226593.0}, {"date": "2021-07-20", "close": 0.296856, "volume": 380329.0}, {"date": "2021-07-21", "close": 0.287432, "volume": 314047.0}, {"date": "2021-07-22", "close": 0.287432, "volume": 90194.0}, {"date": "2021-07-23", "close": 0.339264, "volume": 539251.0}, {"date": "2021-07-26", "close": 0.334552, "volume": 378439.0}, {"date": "2021-07-27", "close": 0.322772, "volume": 68614.0}, {"date": "2021-07-28", "close": 0.339264, "volume": 338366.0}, {"date": "2021-07-29", "close": 0.325128, "volume": 209623.0}, {"date": "2021-07-30", "close": 0.348688, "volume": 362467.0}, {"date": "2021-08-02", "close": 0.348688, "volume": 190556.0}, {"date": "2021-08-03", "close": 0.320416, "volume": 836906.0}, {"date": "2021-08-04", "close": 0.301568, "volume": 374977.0}, {"date": "2021-08-05", "close": 0.334552, "volume": 448457.0}, {"date": "2021-08-06", "close": 0.32984, "volume": 156382.0}, {"date": "2021-08-09", "close": 0.310992, "volume": 349229.0}, {"date": "2021-08-10", "close": 0.320416, "volume": 126061.0}, {"date": "2021-08-12", "close": 0.315704, "volume": 135497.0}, {"date": "2021-08-13", "close": 0.310992, "volume": 25724.0}, {"date": "2021-08-16", "close": 0.30628, "volume": 92848.0}, {"date": "2021-08-17", "close": 0.287432, "volume": 283244.0}, {"date": "2021-08-18", "close": 0.292144, "volume": 126273.0}, {"date": "2021-08-19", "close": 0.287432, "volume": 140590.0}, {"date": "2021-08-20", "close": 0.28272, "volume": 59025.0}, {"date": "2021-08-23", "close": 0.273296, "volume": 94132.0}, {"date": "2021-08-24", "close": 0.28272, "volume": 156655.0}, {"date": "2021-08-25", "close": 0.28272, "volume": 126169.0}, {"date": "2021-08-26", "close": 0.263872, "volume": 105952.0}, {"date": "2021-08-27", "close": 0.263872, "volume": 111248.0}, {"date": "2021-08-30", "close": 0.273296, "volume": 15816.0}, {"date": "2021-09-01", "close": 0.278008, "volume": 25702.0}, {"date": "2021-09-02", "close": 0.263872, "volume": 22730.0}, {"date": "2021-09-03", "close": 0.268584, "volume": 65896.0}, {"date": "2021-09-06", "close": 0.263872, "volume": 97610.0}, {"date": "2021-09-07", "close": 0.254448, "volume": 109281.0}, {"date": "2021-09-08", "close": 0.254448, "volume": 127303.0}, {"date": "2021-09-09", "close": 0.25916, "volume": 26528.0}, {"date": "2021-09-10", "close": 0.249736, "volume": 61454.0}, {"date": "2021-09-13", "close": 0.25916, "volume": 139467.0}, {"date": "2021-09-14", "close": 0.25916, "volume": 548123.0}, {"date": "2021-09-15", "close": 0.28272, "volume": 558740.0}, {"date": "2021-09-16", "close": 0.292144, "volume": 297533.0}, {"date": "2021-09-17", "close": 0.278008, "volume": 124549.0}, {"date": "2021-09-20", "close": 0.25916, "volume": 319520.0}, {"date": "2021-09-21", "close": 0.254448, "volume": 29999.0}, {"date": "2021-09-22", "close": 0.245024, "volume": 32431.0}, {"date": "2021-09-23", "close": 0.263872, "volume": 105051.0}, {"date": "2021-09-24", "close": 0.263872, "volume": 31022.0}, {"date": "2021-09-27", "close": 0.263872, "volume": 102890.0}, {"date": "2021-09-29", "close": 0.249736, "volume": 117428.0}, {"date": "2021-09-30", "close": 0.245024, "volume": 172063.0}, {"date": "2021-10-01", "close": 0.240312, "volume": 39039.0}, {"date": "2021-10-04", "close": 0.21204, "volume": 241673.0}, {"date": "2021-10-05", "close": 0.21204, "volume": 324771.0}, {"date": "2021-10-06", "close": 0.207328, "volume": 145554.0}, {"date": "2021-10-07", "close": 0.207328, "volume": 98015.0}, {"date": "2021-10-08", "close": 0.221464, "volume": 183680.0}, {"date": "2021-10-11", "close": 0.221464, "volume": 137640.0}, {"date": "2021-10-12", "close": 0.242668, "volume": 44961.0}, {"date": "2021-10-13", "close": 0.2356, "volume": 124151.0}, {"date": "2021-10-14", "close": 0.226176, "volume": 26528.0}, {"date": "2021-10-15", "close": 0.221464, "volume": 66264.0}, {"date": "2021-10-18", "close": 0.202616, "volume": 76005.0}, {"date": "2021-10-19", "close": 0.193192, "volume": 72504.0}, {"date": "2021-10-20", "close": 0.193192, "volume": 178766.0}, {"date": "2021-10-21", "close": 0.197904, "volume": 198566.0}, {"date": "2021-10-22", "close": 0.197904, "volume": 116723.0}, {"date": "2021-10-25", "close": 0.197904, "volume": 63667.0}, {"date": "2021-10-26", "close": 0.197904, "volume": 115554.0}, {"date": "2021-10-27", "close": 0.202616, "volume": 21222.0}, {"date": "2021-10-28", "close": 0.197904, "volume": 26105.0}, {"date": "2021-10-29", "close": 0.197904, "volume": 88794.0}, {"date": "2021-11-01", "close": 0.193192, "volume": 26528.0}, {"date": "2021-11-02", "close": 0.193192, "volume": 10611.0}, {"date": "2021-11-03", "close": 0.195548, "volume": 7503.0}, {"date": "2021-11-04", "close": 0.193192, "volume": 94777.0}, {"date": "2021-11-05", "close": 0.183768, "volume": 53819.0}, {"date": "2021-11-08", "close": 0.174344, "volume": 31834.0}, {"date": "2021-11-09", "close": 0.230888, "volume": 462284.0}, {"date": "2021-11-10", "close": 0.197904, "volume": 94137.0}, {"date": "2021-11-11", "close": 0.197904, "volume": 165445.0}, {"date": "2021-11-12", "close": 0.207328, "volume": 43263.0}, {"date": "2021-11-15", "close": 0.230888, "volume": 84640.0}, {"date": "2021-11-17", "close": 0.221464, "volume": 220045.0}, {"date": "2021-11-18", "close": 0.216752, "volume": 25771.0}, {"date": "2021-11-19", "close": 0.207328, "volume": 96720.0}, {"date": "2021-11-22", "close": 0.197904, "volume": 91201.0}, {"date": "2021-11-23", "close": 0.18848, "volume": 31834.0}, {"date": "2021-11-24", "close": 0.18848, "volume": 26528.0}, {"date": "2021-11-25", "close": 0.18848, "volume": 77319.0}, {"date": "2021-11-26", "close": 0.18848, "volume": 211141.0}, {"date": "2021-11-29", "close": 0.174344, "volume": 234883.0}, {"date": "2021-11-30", "close": 0.174344, "volume": 119423.0}, {"date": "2021-12-01", "close": 0.174344, "volume": 132659.0}, {"date": "2021-12-02", "close": 0.169632, "volume": 21222.0}, {"date": "2021-12-03", "close": 0.169632, "volume": 30628.0}, {"date": "2021-12-07", "close": 0.160208, "volume": 64068.0}, {"date": "2021-12-08", "close": 0.155496, "volume": 67912.0}, {"date": "2021-12-09", "close": 0.16492, "volume": 166596.0}, {"date": "2021-12-10", "close": 0.16492, "volume": 8488.0}, {"date": "2021-12-13", "close": 0.155496, "volume": 47750.0}, {"date": "2021-12-14", "close": 0.160208, "volume": 50438.0}, {"date": "2021-12-15", "close": 0.162564, "volume": 54263.0}, {"date": "2021-12-16", "close": 0.160208, "volume": 90655.0}, {"date": "2021-12-17", "close": 0.16492, "volume": 39968.0}, {"date": "2021-12-20", "close": 0.169632, "volume": 83827.0}, {"date": "2021-12-21", "close": 0.169632, "volume": 36552.0}, {"date": "2021-12-22", "close": 0.169632, "volume": 24723.0}, {"date": "2021-12-23", "close": 0.174344, "volume": 15917.0}, {"date": "2021-12-29", "close": 0.197904, "volume": 437084.0}, {"date": "2021-12-30", "close": 0.193192, "volume": 89983.0}, {"date": "2021-12-31", "close": 0.193192, "volume": 5306.0}, {"date": "2022-01-04", "close": 0.18848, "volume": 26528.0}, {"date": "2022-01-05", "close": 0.18848, "volume": 2679.0}, {"date": "2022-01-06", "close": 0.193192, "volume": 73327.0}, {"date": "2022-01-07", "close": 0.18848, "volume": 127334.0}, {"date": "2022-01-10", "close": 0.18848, "volume": 19326.0}, {"date": "2022-01-11", "close": 0.18848, "volume": 536.0}, {"date": "2022-01-12", "close": 0.179056, "volume": 43463.0}, {"date": "2022-01-14", "close": 0.169632, "volume": 147390.0}, {"date": "2022-01-17", "close": 0.174344, "volume": 74278.0}, {"date": "2022-01-19", "close": 0.16492, "volume": 26528.0}, {"date": "2022-01-20", "close": 0.16492, "volume": 15917.0}, {"date": "2022-01-21", "close": 0.16492, "volume": 1061.0}, {"date": "2022-01-24", "close": 0.16492, "volume": 23782.0}, {"date": "2022-01-25", "close": 0.150784, "volume": 116723.0}, {"date": "2022-01-27", "close": 0.131936, "volume": 99442.0}, {"date": "2022-01-31", "close": 0.146072, "volume": 70743.0}, {"date": "2022-02-01", "close": 0.150784, "volume": 40378.0}, {"date": "2022-02-03", "close": 0.155496, "volume": 21179.0}, {"date": "2022-02-04", "close": 0.155496, "volume": 53056.0}, {"date": "2022-02-07", "close": 0.150784, "volume": 125673.0}, {"date": "2022-02-08", "close": 0.150784, "volume": 72702.0}, {"date": "2022-02-09", "close": 0.150784, "volume": 132019.0}, {"date": "2022-02-15", "close": 0.150784, "volume": 106112.0}, {"date": "2022-02-17", "close": 0.14136, "volume": 69503.0}, {"date": "2022-02-22", "close": 0.131936, "volume": 112933.0}, {"date": "2022-02-23", "close": 0.122512, "volume": 35017.0}, {"date": "2022-02-25", "close": 0.113088, "volume": 13140.0}, {"date": "2022-02-28", "close": 0.122512, "volume": 10611.0}, {"date": "2022-03-03", "close": 0.1178, "volume": 133311.0}, {"date": "2022-03-04", "close": 0.113088, "volume": 53056.0}, {"date": "2022-03-08", "close": 0.1178, "volume": 44868.0}, {"date": "2022-03-09", "close": 0.127224, "volume": 49104.0}, {"date": "2022-03-10", "close": 0.1178, "volume": 8436.0}, {"date": "2022-03-18", "close": 0.1178, "volume": 14276.0}, {"date": "2022-03-22", "close": 0.131936, "volume": 28371.0}, {"date": "2022-03-24", "close": 0.122512, "volume": 67398.0}, {"date": "2022-03-25", "close": 0.122512, "volume": 38714.0}, {"date": "2022-03-29", "close": 0.131936, "volume": 21222.0}, {"date": "2022-03-31", "close": 0.127224, "volume": 92317.0}, {"date": "2022-04-04", "close": 0.1178, "volume": 8139.0}, {"date": "2022-04-05", "close": 0.122512, "volume": 108447.0}, {"date": "2022-04-06", "close": 0.108376, "volume": 1630.0}, {"date": "2022-04-07", "close": 0.113088, "volume": 53056.0}, {"date": "2022-04-08", "close": 0.122512, "volume": 26528.0}, {"date": "2022-04-14", "close": 0.122512, "volume": 213063.0}, {"date": "2022-04-19", "close": 0.122512, "volume": 21221.0}, {"date": "2022-04-20", "close": 0.122512, "volume": 93114.0}, {"date": "2022-04-21", "close": 0.1178, "volume": 11672.0}, {"date": "2022-04-22", "close": 0.1178, "volume": 76731.0}, {"date": "2022-04-26", "close": 0.1178, "volume": 7193.0}, {"date": "2022-04-27", "close": 0.108376, "volume": 108654.0}, {"date": "2022-04-28", "close": 0.122512, "volume": 157010.0}, {"date": "2022-04-29", "close": 0.131936, "volume": 113624.0}, {"date": "2022-05-02", "close": 0.131936, "volume": 4995.0}, {"date": "2022-05-03", "close": 0.131936, "volume": 265280.0}, {"date": "2022-05-04", "close": 0.131936, "volume": 280282.0}, {"date": "2022-05-05", "close": 0.122512, "volume": 55062.0}, {"date": "2022-05-06", "close": 0.122512, "volume": 79511.0}, {"date": "2022-05-10", "close": 0.113088, "volume": 38056.0}, {"date": "2022-05-12", "close": 0.103664, "volume": 122056.0}, {"date": "2022-05-13", "close": 0.110732, "volume": 15917.0}, {"date": "2022-05-16", "close": 0.108376, "volume": 116233.0}, {"date": "2022-05-18", "close": 0.103664, "volume": 13264.0}, {"date": "2022-05-23", "close": 0.103664, "volume": 9561.0}, {"date": "2022-05-24", "close": 0.113088, "volume": 91246.0}, {"date": "2022-05-26", "close": 0.108376, "volume": 2755.0}, {"date": "2022-05-27", "close": 0.113088, "volume": 196307.0}, {"date": "2022-05-30", "close": 0.113088, "volume": 881.0}, {"date": "2022-05-31", "close": 0.113088, "volume": 122029.0}, {"date": "2022-06-02", "close": 0.098952, "volume": 56250.0}, {"date": "2022-06-07", "close": 0.098952, "volume": 26528.0}, {"date": "2022-06-08", "close": 0.0904704, "volume": 74278.0}, {"date": "2022-06-09", "close": 0.0914128, "volume": 10611.0}, {"date": "2022-06-10", "close": 0.0923552, "volume": 37102.0}, {"date": "2022-06-15", "close": 0.0904704, "volume": 122066.0}, {"date": "2022-06-16", "close": 0.0914128, "volume": 42.0}, {"date": "2022-06-17", "close": 0.0914128, "volume": 79504.0}, {"date": "2022-06-23", "close": 0.09424, "volume": 53056.0}, {"date": "2022-06-24", "close": 0.0904704, "volume": 10611.0}, {"date": "2022-06-27", "close": 0.0838736, "volume": 693505.0}, {"date": "2022-06-29", "close": 0.0735072, "volume": 274471.0}, {"date": "2022-06-30", "close": 0.080104, "volume": 321116.0}, {"date": "2022-07-01", "close": 0.080104, "volume": 16978.0}, {"date": "2022-07-04", "close": 0.080104, "volume": 31834.0}, {"date": "2022-07-06", "close": 0.080104, "volume": 38484.0}, {"date": "2022-07-07", "close": 0.084816, "volume": 42445.0}, {"date": "2022-07-11", "close": 0.084816, "volume": 26528.0}, {"date": "2022-07-13", "close": 0.09424, "volume": 106112.0}, {"date": "2022-07-15", "close": 0.098952, "volume": 53056.0}, {"date": "2022-07-18", "close": 0.09424, "volume": 26528.0}, {"date": "2022-07-21", "close": 0.103664, "volume": 53056.0}, {"date": "2022-07-22", "close": 0.103664, "volume": 35923.0}, {"date": "2022-07-27", "close": 0.098952, "volume": 2366.0}, {"date": "2022-07-28", "close": 0.098952, "volume": 58709.0}, {"date": "2022-07-29", "close": 0.098952, "volume": 31833.0}, {"date": "2022-08-04", "close": 0.098952, "volume": 10611.0}, {"date": "2022-08-05", "close": 0.113088, "volume": 1354.0}, {"date": "2022-08-09", "close": 0.089528, "volume": 10611.0}, {"date": "2022-08-11", "close": 0.09424, "volume": 25662.0}, {"date": "2022-08-15", "close": 0.103664, "volume": 50242.0}, {"date": "2022-08-23", "close": 0.103664, "volume": 2492.0}, {"date": "2022-08-25", "close": 0.09424, "volume": 10482.0}, {"date": "2022-08-30", "close": 0.113088, "volume": 26528.0}, {"date": "2022-08-31", "close": 0.113088, "volume": 37139.0}, {"date": "2022-09-01", "close": 0.113088, "volume": 30480.0}, {"date": "2022-09-06", "close": 0.113088, "volume": 49873.0}, {"date": "2022-09-08", "close": 0.122512, "volume": 287395.0}, {"date": "2022-09-09", "close": 0.113088, "volume": 106112.0}, {"date": "2022-09-12", "close": 0.113088, "volume": 4537.0}, {"date": "2022-09-13", "close": 0.122512, "volume": 294724.0}, {"date": "2022-09-14", "close": 0.1178, "volume": 95783.0}, {"date": "2022-09-15", "close": 0.122512, "volume": 12952.0}, {"date": "2022-09-16", "close": 0.122512, "volume": 16681.0}, {"date": "2022-09-19", "close": 0.122512, "volume": 89431.0}, {"date": "2022-09-20", "close": 0.122512, "volume": 106112.0}, {"date": "2022-09-21", "close": 0.131936, "volume": 96265.0}, {"date": "2022-09-23", "close": 0.131936, "volume": 3865.0}, {"date": "2022-09-29", "close": 0.131936, "volume": 96740.0}, {"date": "2022-10-03", "close": 0.103664, "volume": 63666.0}, {"date": "2022-10-05", "close": 0.127224, "volume": 10611.0}, {"date": "2022-10-10", "close": 0.1178, "volume": 79584.0}, {"date": "2022-10-12", "close": 0.127224, "volume": 55685.0}, {"date": "2022-10-17", "close": 0.127224, "volume": 102504.0}, {"date": "2022-10-18", "close": 0.14136, "volume": 161457.0}, {"date": "2022-10-19", "close": 0.146072, "volume": 99419.0}, {"date": "2022-10-20", "close": 0.160208, "volume": 201897.0}, {"date": "2022-10-24", "close": 0.160208, "volume": 46732.0}, {"date": "2022-10-25", "close": 0.160208, "volume": 49498.0}, {"date": "2022-10-26", "close": 0.16492, "volume": 179067.0}, {"date": "2022-10-27", "close": 0.179056, "volume": 472802.0}, {"date": "2022-10-28", "close": 0.174344, "volume": 130874.0}, {"date": "2022-10-31", "close": 0.183768, "volume": 74586.0}, {"date": "2022-11-01", "close": 0.174344, "volume": 156649.0}, {"date": "2022-11-02", "close": 0.169632, "volume": 74874.0}, {"date": "2022-11-03", "close": 0.174344, "volume": 77444.0}, {"date": "2022-11-04", "close": 0.18848, "volume": 763052.0}, {"date": "2022-11-07", "close": 0.18848, "volume": 46883.0}, {"date": "2022-11-08", "close": 0.18848, "volume": 58263.0}, {"date": "2022-11-09", "close": 0.18848, "volume": 125318.0}, {"date": "2022-11-10", "close": 0.197904, "volume": 70537.0}, {"date": "2022-11-11", "close": 0.207328, "volume": 182815.0}, {"date": "2022-11-14", "close": 0.226176, "volume": 189952.0}, {"date": "2022-11-17", "close": 0.301568, "volume": 5408914.0}, {"date": "2022-11-18", "close": 0.292144, "volume": 1873622.0}, {"date": "2022-11-21", "close": 0.2356, "volume": 828341.0}, {"date": "2022-11-22", "close": 0.2356, "volume": 360965.0}, {"date": "2022-11-23", "close": 0.254448, "volume": 518468.0}, {"date": "2022-11-24", "close": 0.240312, "volume": 113715.0}, {"date": "2022-11-25", "close": 0.240312, "volume": 31834.0}, {"date": "2022-11-28", "close": 0.221464, "volume": 223590.0}, {"date": "2022-11-29", "close": 0.216752, "volume": 128301.0}, {"date": "2022-11-30", "close": 0.25916, "volume": 277276.0}, {"date": "2022-12-01", "close": 0.273296, "volume": 72004.0}, {"date": "2022-12-02", "close": 0.230888, "volume": 74278.0}, {"date": "2022-12-05", "close": 0.226176, "volume": 77027.0}, {"date": "2022-12-06", "close": 0.2356, "volume": 275513.0}, {"date": "2022-12-07", "close": 0.2356, "volume": 199837.0}, {"date": "2022-12-08", "close": 0.254448, "volume": 344155.0}, {"date": "2022-12-09", "close": 0.263872, "volume": 129709.0}, {"date": "2022-12-13", "close": 0.263872, "volume": 158433.0}, {"date": "2022-12-14", "close": 0.230888, "volume": 187822.0}, {"date": "2022-12-15", "close": 0.193192, "volume": 87998.0}, {"date": "2022-12-16", "close": 0.202616, "volume": 16066.0}, {"date": "2022-12-19", "close": 0.197904, "volume": 56036.0}, {"date": "2022-12-21", "close": 0.216752, "volume": 5306.0}, {"date": "2022-12-22", "close": 0.197904, "volume": 165589.0}, {"date": "2022-12-23", "close": 0.207328, "volume": 37544.0}, {"date": "2022-12-28", "close": 0.197904, "volume": 101087.0}, {"date": "2022-12-29", "close": 0.207328, "volume": 4782.0}, {"date": "2023-01-03", "close": 0.169632, "volume": 126889.0}, {"date": "2023-01-04", "close": 0.169632, "volume": 64114.0}, {"date": "2023-01-05", "close": 0.167276, "volume": 16763.0}, {"date": "2023-01-06", "close": 0.16492, "volume": 50060.0}, {"date": "2023-01-09", "close": 0.160208, "volume": 71809.0}, {"date": "2023-01-10", "close": 0.160208, "volume": 90156.0}, {"date": "2023-01-11", "close": 0.179056, "volume": 4388.0}, {"date": "2023-01-12", "close": 0.207328, "volume": 159416.0}, {"date": "2023-01-13", "close": 0.226176, "volume": 1397.0}, {"date": "2023-01-16", "close": 0.226176, "volume": 55552.0}, {"date": "2023-01-17", "close": 0.221464, "volume": 56765.0}, {"date": "2023-01-18", "close": 0.21204, "volume": 47305.0}, {"date": "2023-01-19", "close": 0.216752, "volume": 18696.0}, {"date": "2023-01-23", "close": 0.226176, "volume": 152199.0}, {"date": "2023-01-24", "close": 0.254448, "volume": 620795.0}, {"date": "2023-01-25", "close": 0.249736, "volume": 145409.0}, {"date": "2023-01-27", "close": 0.254448, "volume": 97926.0}, {"date": "2023-01-30", "close": 0.249736, "volume": 106366.0}, {"date": "2023-01-31", "close": 0.254448, "volume": 125811.0}, {"date": "2023-02-01", "close": 0.310992, "volume": 686702.0}, {"date": "2023-02-02", "close": 0.292144, "volume": 198107.0}, {"date": "2023-02-03", "close": 0.28272, "volume": 108164.0}, {"date": "2023-02-06", "close": 0.278008, "volume": 111115.0}, {"date": "2023-02-07", "close": 0.268584, "volume": 127185.0}, {"date": "2023-02-08", "close": 0.320416, "volume": 470355.0}, {"date": "2023-02-09", "close": 0.292144, "volume": 118960.0}, {"date": "2023-02-10", "close": 0.278008, "volume": 176082.0}, {"date": "2023-02-13", "close": 0.310992, "volume": 105926.0}, {"date": "2023-02-14", "close": 0.28272, "volume": 39267.0}, {"date": "2023-02-15", "close": 0.296856, "volume": 363621.0}, {"date": "2023-02-16", "close": 0.320416, "volume": 95426.0}, {"date": "2023-02-17", "close": 0.325128, "volume": 289170.0}, {"date": "2023-02-20", "close": 0.296856, "volume": 57497.0}, {"date": "2023-02-21", "close": 0.30628, "volume": 92555.0}, {"date": "2023-02-22", "close": 0.287432, "volume": 137860.0}, {"date": "2023-02-23", "close": 0.301568, "volume": 41416.0}, {"date": "2023-02-27", "close": 0.254448, "volume": 317487.0}, {"date": "2023-02-28", "close": 0.268584, "volume": 81480.0}, {"date": "2023-03-01", "close": 0.278008, "volume": 18039.0}, {"date": "2023-03-02", "close": 0.301568, "volume": 107326.0}, {"date": "2023-03-03", "close": 0.292144, "volume": 163865.0}, {"date": "2023-03-06", "close": 0.25916, "volume": 34286.0}, {"date": "2023-03-07", "close": 0.263872, "volume": 101689.0}, {"date": "2023-03-08", "close": 0.254448, "volume": 119458.0}, {"date": "2023-03-13", "close": 0.216752, "volume": 148390.0}, {"date": "2023-03-14", "close": 0.216752, "volume": 98754.0}, {"date": "2023-03-15", "close": 0.226176, "volume": 53069.0}, {"date": "2023-03-16", "close": 0.183768, "volume": 111851.0}, {"date": "2023-03-17", "close": 0.18848, "volume": 124892.0}, {"date": "2023-03-20", "close": 0.179056, "volume": 90102.0}, {"date": "2023-03-21", "close": 0.202616, "volume": 62712.0}, {"date": "2023-03-22", "close": 0.207328, "volume": 88957.0}, {"date": "2023-03-23", "close": 0.207328, "volume": 82463.0}, {"date": "2023-03-27", "close": 0.179056, "volume": 15917.0}, {"date": "2023-03-28", "close": 0.207328, "volume": 192923.0}, {"date": "2023-03-29", "close": 0.245024, "volume": 164062.0}, {"date": "2023-03-30", "close": 0.287432, "volume": 246487.0}, {"date": "2023-03-31", "close": 0.301568, "volume": 45837.0}, {"date": "2023-04-03", "close": 0.249736, "volume": 54628.0}, {"date": "2023-04-04", "close": 0.249736, "volume": 11965.0}, {"date": "2023-04-05", "close": 0.226176, "volume": 26528.0}, {"date": "2023-04-06", "close": 0.216752, "volume": 71771.0}, {"date": "2023-04-11", "close": 0.2356, "volume": 5896.0}, {"date": "2023-04-12", "close": 0.273296, "volume": 5306.0}, {"date": "2023-04-13", "close": 0.263872, "volume": 216527.0}, {"date": "2023-04-14", "close": 0.263872, "volume": 106112.0}, {"date": "2023-04-17", "close": 0.28272, "volume": 10434.0}, {"date": "2023-04-18", "close": 0.245024, "volume": 155152.0}, {"date": "2023-04-19", "close": 0.254448, "volume": 41057.0}, {"date": "2023-04-20", "close": 0.245024, "volume": 142681.0}, {"date": "2023-04-21", "close": 0.287432, "volume": 473095.0}, {"date": "2023-04-24", "close": 0.263872, "volume": 37228.0}, {"date": "2023-04-26", "close": 0.263872, "volume": 22813.0}, {"date": "2023-04-27", "close": 0.268584, "volume": 47105.0}, {"date": "2023-04-28", "close": 0.28272, "volume": 208303.0}, {"date": "2023-05-03", "close": 0.273296, "volume": 21222.0}, {"date": "2023-05-04", "close": 0.28272, "volume": 230299.0}, {"date": "2023-05-05", "close": 0.254448, "volume": 36954.0}, {"date": "2023-05-08", "close": 0.254448, "volume": 169265.0}, {"date": "2023-05-09", "close": 0.226176, "volume": 365320.0}, {"date": "2023-05-10", "close": 0.25916, "volume": 62940.0}, {"date": "2023-05-11", "close": 0.263872, "volume": 76896.0}, {"date": "2023-05-12", "close": 0.230888, "volume": 92693.0}, {"date": "2023-05-17", "close": 0.216752, "volume": 282031.0}, {"date": "2023-05-18", "close": 0.216752, "volume": 249272.0}, {"date": "2023-05-19", "close": 0.28272, "volume": 1118079.0}, {"date": "2023-05-22", "close": 0.278008, "volume": 67228.0}, {"date": "2023-05-23", "close": 0.278008, "volume": 22112.0}, {"date": "2023-05-24", "close": 0.2356, "volume": 8239278.0}, {"date": "2023-05-25", "close": 0.240312, "volume": 159269.0}, {"date": "2023-05-26", "close": 0.226176, "volume": 259778.0}, {"date": "2023-05-29", "close": 0.21204, "volume": 344602.0}, {"date": "2023-05-30", "close": 0.216752, "volume": 324639.0}, {"date": "2023-05-31", "close": 0.2356, "volume": 60493.0}, {"date": "2023-06-01", "close": 0.21204, "volume": 168989.0}, {"date": "2023-06-02", "close": 0.226176, "volume": 82091.0}, {"date": "2023-06-05", "close": 0.2356, "volume": 108384.0}, {"date": "2023-06-06", "close": 0.202616, "volume": 692621.0}, {"date": "2023-06-07", "close": 0.207328, "volume": 168852.0}, {"date": "2023-06-08", "close": 0.174344, "volume": 507831.0}, {"date": "2023-06-09", "close": 0.174344, "volume": 126919.0}, {"date": "2023-06-13", "close": 0.183768, "volume": 241584.0}, {"date": "2023-06-14", "close": 0.18848, "volume": 345124.0}, {"date": "2023-06-15", "close": 0.169632, "volume": 126055.0}, {"date": "2023-06-16", "close": 0.18848, "volume": 367053.0}, {"date": "2023-06-19", "close": 0.207328, "volume": 370514.0}, {"date": "2023-06-20", "close": 0.197904, "volume": 159392.0}, {"date": "2023-06-21", "close": 0.197904, "volume": 3955.0}, {"date": "2023-06-22", "close": 0.18848, "volume": 168937.0}, {"date": "2023-06-23", "close": 0.193192, "volume": 214286.0}, {"date": "2023-06-26", "close": 0.18848, "volume": 244519.0}, {"date": "2023-06-27", "close": 0.207328, "volume": 38522.0}, {"date": "2023-06-28", "close": 0.197904, "volume": 387594.0}, {"date": "2023-06-29", "close": 0.197904, "volume": 496635.0}, {"date": "2023-06-30", "close": 0.216752, "volume": 153560.0}, {"date": "2023-07-03", "close": 0.18848, "volume": 118102.0}, {"date": "2023-07-04", "close": 0.183768, "volume": 272286.0}, {"date": "2023-07-05", "close": 0.18848, "volume": 418636.0}, {"date": "2023-07-06", "close": 0.193192, "volume": 530835.0}, {"date": "2023-07-07", "close": 0.16492, "volume": 82297.0}, {"date": "2023-07-10", "close": 0.155496, "volume": 89299.0}, {"date": "2023-07-11", "close": 0.16492, "volume": 120334.0}, {"date": "2023-07-12", "close": 0.160208, "volume": 168184.0}, {"date": "2023-07-13", "close": 0.174344, "volume": 100406.0}, {"date": "2023-07-14", "close": 0.174344, "volume": 47885.0}, {"date": "2023-07-17", "close": 0.169632, "volume": 101457.0}, {"date": "2023-07-18", "close": 0.16492, "volume": 164871.0}, {"date": "2023-07-19", "close": 0.160208, "volume": 4370.0}, {"date": "2023-07-20", "close": 0.169632, "volume": 119796.0}, {"date": "2023-07-21", "close": 0.155496, "volume": 60131.0}, {"date": "2023-07-24", "close": 0.160208, "volume": 149569.0}, {"date": "2023-07-26", "close": 0.146072, "volume": 82308.0}, {"date": "2023-07-27", "close": 0.150784, "volume": 16978.0}, {"date": "2023-07-28", "close": 0.150784, "volume": 88023.0}, {"date": "2023-07-31", "close": 0.160208, "volume": 94116.0}, {"date": "2023-08-01", "close": 0.136648, "volume": 209836.0}, {"date": "2023-08-02", "close": 0.14136, "volume": 59146.0}, {"date": "2023-08-03", "close": 0.146072, "volume": 9601.0}, {"date": "2023-08-04", "close": 0.136648, "volume": 344848.0}, {"date": "2023-08-07", "close": 0.122512, "volume": 1411558.0}, {"date": "2023-08-08", "close": 0.122512, "volume": 30188.0}, {"date": "2023-08-09", "close": 0.122512, "volume": 24440.0}, {"date": "2023-08-10", "close": 0.122512, "volume": 55507.0}, {"date": "2023-08-11", "close": 0.14136, "volume": 42280.0}, {"date": "2023-08-14", "close": 0.127224, "volume": 39184.0}, {"date": "2023-08-15", "close": 0.131936, "volume": 41973.0}, {"date": "2023-08-16", "close": 0.1178, "volume": 291158.0}, {"date": "2023-08-17", "close": 0.127224, "volume": 16011.0}, {"date": "2023-08-18", "close": 0.146072, "volume": 26378.0}, {"date": "2023-08-21", "close": 0.146072, "volume": 11132.0}, {"date": "2023-08-22", "close": 0.146072, "volume": 2456.0}, {"date": "2023-08-23", "close": 0.122512, "volume": 217541.0}, {"date": "2023-08-24", "close": 0.127224, "volume": 114070.0}, {"date": "2023-08-25", "close": 0.1178, "volume": 17781.0}, {"date": "2023-08-28", "close": 0.113088, "volume": 91438.0}, {"date": "2023-08-29", "close": 0.127224, "volume": 213159.0}, {"date": "2023-08-30", "close": 0.136648, "volume": 129819.0}, {"date": "2023-08-31", "close": 0.122512, "volume": 4016.0}, {"date": "2023-09-01", "close": 0.1178, "volume": 38717.0}, {"date": "2023-09-04", "close": 0.103664, "volume": 258276.0}, {"date": "2023-09-05", "close": 0.108376, "volume": 25206.0}, {"date": "2023-09-06", "close": 0.103664, "volume": 132883.0}, {"date": "2023-09-07", "close": 0.103664, "volume": 13910.0}, {"date": "2023-09-08", "close": 0.108376, "volume": 32720.0}, {"date": "2023-09-11", "close": 0.1178, "volume": 47403.0}, {"date": "2023-09-12", "close": 0.122512, "volume": 16694.0}, {"date": "2023-09-13", "close": 0.108376, "volume": 10299.0}, {"date": "2023-09-14", "close": 0.131936, "volume": 93856.0}, {"date": "2023-09-15", "close": 0.127224, "volume": 271282.0}, {"date": "2023-09-18", "close": 0.155496, "volume": 399258.0}, {"date": "2023-09-19", "close": 0.18848, "volume": 409503.0}, {"date": "2023-09-20", "close": 0.174344, "volume": 474654.0}, {"date": "2023-09-21", "close": 0.174344, "volume": 34131.0}, {"date": "2023-09-22", "close": 0.174344, "volume": 398691.0}, {"date": "2023-09-25", "close": 0.174344, "volume": 76465.0}, {"date": "2023-09-26", "close": 0.16492, "volume": 29711.0}, {"date": "2023-09-27", "close": 0.169632, "volume": 54726.0}, {"date": "2023-09-28", "close": 0.169632, "volume": 15917.0}, {"date": "2023-09-29", "close": 0.169632, "volume": 15917.0}, {"date": "2023-10-02", "close": 0.146072, "volume": 1469.0}, {"date": "2023-10-04", "close": 0.14136, "volume": 78232.0}, {"date": "2023-10-05", "close": 0.146072, "volume": 5263.0}, {"date": "2023-10-06", "close": 0.136648, "volume": 170381.0}, {"date": "2023-10-09", "close": 0.14136, "volume": 43751.0}, {"date": "2023-10-10", "close": 0.131936, "volume": 10610.0}, {"date": "2023-10-11", "close": 0.146072, "volume": 50740.0}, {"date": "2023-10-12", "close": 0.14136, "volume": 7124.0}, {"date": "2023-10-13", "close": 0.150784, "volume": 22106.0}, {"date": "2023-10-16", "close": 0.150784, "volume": 23560.0}, {"date": "2023-10-17", "close": 0.155496, "volume": 71902.0}, {"date": "2023-10-18", "close": 0.169632, "volume": 157345.0}, {"date": "2023-10-19", "close": 0.179056, "volume": 39504.0}, {"date": "2023-10-20", "close": 0.169632, "volume": 35841.0}, {"date": "2023-10-23", "close": 0.179056, "volume": 183763.0}, {"date": "2023-10-24", "close": 0.179056, "volume": 217958.0}, {"date": "2023-10-25", "close": 0.174344, "volume": 58473.0}, {"date": "2023-10-26", "close": 0.183768, "volume": 120134.0}, {"date": "2023-10-27", "close": 0.202616, "volume": 547047.0}, {"date": "2023-10-30", "close": 0.197904, "volume": 1939813.0}, {"date": "2023-10-31", "close": 0.197904, "volume": 350598.0}, {"date": "2023-11-01", "close": 0.21204, "volume": 416486.0}, {"date": "2023-11-02", "close": 0.21204, "volume": 79912.0}, {"date": "2023-11-03", "close": 0.21204, "volume": 20231.0}, {"date": "2023-11-06", "close": 0.207328, "volume": 431065.0}, {"date": "2023-11-07", "close": 0.207328, "volume": 93409.0}, {"date": "2023-11-08", "close": 0.202616, "volume": 427746.0}, {"date": "2023-11-09", "close": 0.202616, "volume": 263726.0}, {"date": "2023-11-10", "close": 0.202616, "volume": 40800.0}, {"date": "2023-11-13", "close": 0.197904, "volume": 149430.0}, {"date": "2023-11-14", "close": 0.197904, "volume": 25209.0}, {"date": "2023-11-15", "close": 0.16492, "volume": 898656.0}, {"date": "2023-11-16", "close": 0.169632, "volume": 71411.0}, {"date": "2023-11-17", "close": 0.16492, "volume": 23835.0}, {"date": "2023-11-20", "close": 0.16492, "volume": 57301.0}, {"date": "2023-11-21", "close": 0.160208, "volume": 39187.0}, {"date": "2023-11-22", "close": 0.150784, "volume": 125298.0}, {"date": "2023-11-23", "close": 0.150784, "volume": 127395.0}, {"date": "2023-11-24", "close": 0.14136, "volume": 80960.0}, {"date": "2023-11-27", "close": 0.146072, "volume": 9317.0}, {"date": "2023-11-28", "close": 0.150784, "volume": 151760.0}, {"date": "2023-11-29", "close": 0.160208, "volume": 86981.0}, {"date": "2023-11-30", "close": 0.155496, "volume": 204489.0}, {"date": "2023-12-01", "close": 0.146072, "volume": 103117.0}, {"date": "2023-12-04", "close": 0.155496, "volume": 303452.0}, {"date": "2023-12-05", "close": 0.150784, "volume": 118162.0}, {"date": "2023-12-06", "close": 0.150784, "volume": 42445.0}, {"date": "2023-12-08", "close": 0.146072, "volume": 32618.0}, {"date": "2023-12-11", "close": 0.146072, "volume": 75605.0}, {"date": "2023-12-12", "close": 0.155496, "volume": 211976.0}, {"date": "2023-12-13", "close": 0.160208, "volume": 48756.0}, {"date": "2023-12-14", "close": 0.155496, "volume": 17042.0}, {"date": "2023-12-15", "close": 0.160208, "volume": 44359.0}, {"date": "2023-12-18", "close": 0.150784, "volume": 85491.0}, {"date": "2023-12-19", "close": 0.14136, "volume": 52914.0}, {"date": "2023-12-20", "close": 0.131936, "volume": 128580.0}, {"date": "2023-12-21", "close": 0.14136, "volume": 31997.0}, {"date": "2023-12-22", "close": 0.146072, "volume": 58431.0}, {"date": "2023-12-28", "close": 0.146072, "volume": 336.0}, {"date": "2023-12-29", "close": 0.155496, "volume": 164882.0}, {"date": "2024-01-02", "close": 0.155496, "volume": 35575.0}, {"date": "2024-01-03", "close": 0.155496, "volume": 1942.0}, {"date": "2024-01-08", "close": 0.14136, "volume": 89549.0}, {"date": "2024-01-10", "close": 0.136648, "volume": 13698.0}, {"date": "2024-01-11", "close": 0.136648, "volume": 6572.0}, {"date": "2024-01-15", "close": 0.131936, "volume": 28404.0}, {"date": "2024-01-16", "close": 0.131936, "volume": 20188.0}, {"date": "2024-01-17", "close": 0.1178, "volume": 20161.0}, {"date": "2024-01-18", "close": 0.127224, "volume": 3955.0}, {"date": "2024-01-19", "close": 0.127224, "volume": 71470.0}, {"date": "2024-01-22", "close": 0.122512, "volume": 3183.0}, {"date": "2024-01-23", "close": 0.122512, "volume": 21133.0}, {"date": "2024-01-24", "close": 0.127224, "volume": 16942.0}, {"date": "2024-01-29", "close": 0.09424, "volume": 228752.0}, {"date": "2024-01-30", "close": 0.098952, "volume": 18341.0}, {"date": "2024-01-31", "close": 0.098952, "volume": 155387.0}, {"date": "2024-02-01", "close": 0.084816, "volume": 254343.0}, {"date": "2024-02-02", "close": 0.084816, "volume": 6481.0}, {"date": "2024-02-06", "close": 0.0829312, "volume": 6420.0}, {"date": "2024-02-07", "close": 0.0772768, "volume": 189796.0}, {"date": "2024-02-08", "close": 0.084816, "volume": 81074.0}, {"date": "2024-02-09", "close": 0.0697376, "volume": 153696.0}, {"date": "2024-02-12", "close": 0.0687952, "volume": 30968.0}, {"date": "2024-02-13", "close": 0.07068, "volume": 177149.0}, {"date": "2024-02-14", "close": 0.065968, "volume": 83649.0}, {"date": "2024-02-15", "close": 0.065968, "volume": 134464.0}, {"date": "2024-02-16", "close": 0.065968, "volume": 398775.0}, {"date": "2024-02-19", "close": 0.0631408, "volume": 22368.0}, {"date": "2024-02-20", "close": 0.065968, "volume": 10611.0}, {"date": "2024-02-21", "close": 0.0669104, "volume": 233050.0}, {"date": "2024-02-22", "close": 0.065968, "volume": 69197.0}, {"date": "2024-02-26", "close": 0.0603136, "volume": 269934.0}, {"date": "2024-02-27", "close": 0.0574864, "volume": 32130.0}, {"date": "2024-02-28", "close": 0.0593712, "volume": 60687.0}, {"date": "2024-02-29", "close": 0.056544, "volume": 172644.0}, {"date": "2024-03-01", "close": 0.056544, "volume": 262632.0}, {"date": "2024-03-04", "close": 0.0546592, "volume": 72651.0}, {"date": "2024-03-06", "close": 0.0556016, "volume": 24259.0}, {"date": "2024-03-07", "close": 0.0546592, "volume": 71620.0}, {"date": "2024-03-08", "close": 0.0527744, "volume": 24760.0}, {"date": "2024-03-11", "close": 0.051832, "volume": 190919.0}, {"date": "2024-03-12", "close": 0.0480624, "volume": 364343.0}, {"date": "2024-03-13", "close": 0.0480624, "volume": 6.0}, {"date": "2024-03-14", "close": 0.051832, "volume": 101426.0}, {"date": "2024-03-18", "close": 0.056544, "volume": 186234.0}, {"date": "2024-03-19", "close": 0.056544, "volume": 195776.0}, {"date": "2024-03-21", "close": 0.056544, "volume": 54117.0}, {"date": "2024-03-22", "close": 0.061256, "volume": 106616.0}, {"date": "2024-03-27", "close": 0.0593712, "volume": 115345.0}, {"date": "2024-03-28", "close": 0.0584288, "volume": 251.0}, {"date": "2024-04-03", "close": 0.065968, "volume": 51799.0}, {"date": "2024-04-09", "close": 0.0556016, "volume": 19209.0}, {"date": "2024-04-10", "close": 0.0480624, "volume": 89257.0}, {"date": "2024-04-12", "close": 0.0442928, "volume": 81816.0}, {"date": "2024-04-17", "close": 0.061256, "volume": 1389667.0}, {"date": "2024-04-18", "close": 0.0791616, "volume": 678330.0}, {"date": "2024-04-19", "close": 0.0763344, "volume": 392575.0}, {"date": "2024-04-22", "close": 0.065968, "volume": 243348.0}, {"date": "2024-04-23", "close": 0.065968, "volume": 132421.0}, {"date": "2024-04-24", "close": 0.0574864, "volume": 106036.0}, {"date": "2024-04-26", "close": 0.056544, "volume": 423490.0}, {"date": "2024-04-29", "close": 0.0556016, "volume": 254861.0}, {"date": "2024-04-30", "close": 0.061256, "volume": 19584.0}, {"date": "2024-05-01", "close": 0.0556016, "volume": 1409934.0}, {"date": "2024-05-02", "close": 0.0537168, "volume": 125179.0}, {"date": "2024-05-03", "close": 0.0480624, "volume": 272660.0}, {"date": "2024-05-06", "close": 0.0490048, "volume": 10223.0}, {"date": "2024-05-07", "close": 0.0687952, "volume": 697151.0}, {"date": "2024-05-08", "close": 0.0829312, "volume": 333428.0}, {"date": "2024-05-09", "close": 0.0725648, "volume": 71630.0}, {"date": "2024-05-10", "close": 0.0810464, "volume": 383373.0}, {"date": "2024-05-13", "close": 0.146072, "volume": 2126800.0}, {"date": "2024-05-14", "close": 0.150784, "volume": 1662982.0}, {"date": "2024-05-15", "close": 0.127224, "volume": 407510.0}, {"date": "2024-05-16", "close": 0.14136, "volume": 417992.0}, {"date": "2024-05-17", "close": 0.150784, "volume": 753723.0}, {"date": "2024-05-20", "close": 0.150784, "volume": 1381316.0}, {"date": "2024-05-21", "close": 0.14136, "volume": 180409.0}, {"date": "2024-05-22", "close": 0.136648, "volume": 29313.0}, {"date": "2024-05-23", "close": 0.131936, "volume": 298139.0}, {"date": "2024-05-24", "close": 0.127224, "volume": 126881.0}, {"date": "2024-05-27", "close": 0.131936, "volume": 550778.0}, {"date": "2024-05-28", "close": 0.131936, "volume": 33048.0}, {"date": "2024-05-29", "close": 0.122512, "volume": 98555.0}, {"date": "2024-05-30", "close": 0.113088, "volume": 439784.0}, {"date": "2024-05-31", "close": 0.131936, "volume": 296501.0}, {"date": "2024-06-03", "close": 0.136648, "volume": 92250.0}, {"date": "2024-06-04", "close": 0.131936, "volume": 7257.0}, {"date": "2024-06-05", "close": 0.127224, "volume": 40767.0}, {"date": "2024-06-06", "close": 0.1178, "volume": 98981.0}, {"date": "2024-06-07", "close": 0.1178, "volume": 53056.0}, {"date": "2024-06-11", "close": 0.1178, "volume": 3359222.0}, {"date": "2024-06-12", "close": 0.1178, "volume": 18145.0}, {"date": "2024-06-13", "close": 0.1178, "volume": 281892.0}, {"date": "2024-06-14", "close": 0.113088, "volume": 134913.0}, {"date": "2024-06-17", "close": 0.1178, "volume": 472808.0}, {"date": "2024-06-18", "close": 0.103664, "volume": 334091.0}, {"date": "2024-06-19", "close": 0.103664, "volume": 188245.0}, {"date": "2024-06-20", "close": 0.103664, "volume": 116723.0}, {"date": "2024-06-21", "close": 0.0923552, "volume": 286488.0}, {"date": "2024-06-24", "close": 0.127224, "volume": 349975.0}, {"date": "2024-06-25", "close": 0.14136, "volume": 346678.0}, {"date": "2024-06-26", "close": 0.136648, "volume": 198786.0}, {"date": "2024-06-27", "close": 0.136648, "volume": 111099.0}, {"date": "2024-06-28", "close": 0.160208, "volume": 523875.0}, {"date": "2024-07-01", "close": 0.146072, "volume": 131212.0}, {"date": "2024-07-02", "close": 0.136648, "volume": 51598.0}, {"date": "2024-07-03", "close": 0.14136, "volume": 67381.0}, {"date": "2024-07-05", "close": 0.131936, "volume": 74014.0}, {"date": "2024-07-08", "close": 0.131936, "volume": 2570.0}, {"date": "2024-07-10", "close": 0.127224, "volume": 157372.0}, {"date": "2024-07-11", "close": 0.122512, "volume": 94034.0}, {"date": "2024-07-15", "close": 0.122512, "volume": 136767.0}, {"date": "2024-07-16", "close": 0.122512, "volume": 154934.0}, {"date": "2024-07-17", "close": 0.122512, "volume": 384318.0}, {"date": "2024-07-19", "close": 0.122512, "volume": 22848.0}, {"date": "2024-07-22", "close": 0.115444, "volume": 352197.0}, {"date": "2024-07-23", "close": 0.103664, "volume": 279874.0}, {"date": "2024-07-24", "close": 0.103664, "volume": 38277.0}, {"date": "2024-07-25", "close": 0.09424, "volume": 133677.0}, {"date": "2024-07-29", "close": 0.1178, "volume": 162917.0}, {"date": "2024-07-30", "close": 0.127224, "volume": 7788.0}, {"date": "2024-07-31", "close": 0.127224, "volume": 114601.0}, {"date": "2024-08-01", "close": 0.127224, "volume": 82531.0}, {"date": "2024-08-05", "close": 0.1178, "volume": 19508.0}, {"date": "2024-08-06", "close": 0.1178, "volume": 309155.0}, {"date": "2024-08-07", "close": 0.1178, "volume": 1061.0}, {"date": "2024-08-08", "close": 0.098952, "volume": 127674.0}, {"date": "2024-08-13", "close": 0.09424, "volume": 241890.0}, {"date": "2024-08-14", "close": 0.103664, "volume": 86754.0}, {"date": "2024-08-16", "close": 0.113088, "volume": 106118.0}, {"date": "2024-08-21", "close": 0.108376, "volume": 19307.0}, {"date": "2024-08-22", "close": 0.113088, "volume": 10611.0}, {"date": "2024-08-23", "close": 0.113088, "volume": 26174.0}, {"date": "2024-08-27", "close": 0.113088, "volume": 10611.0}, {"date": "2024-08-28", "close": 0.098952, "volume": 317572.0}, {"date": "2024-08-29", "close": 0.103664, "volume": 45827.0}, {"date": "2024-08-30", "close": 0.113088, "volume": 239617.0}, {"date": "2024-09-02", "close": 0.098952, "volume": 67053.0}, {"date": "2024-09-03", "close": 0.098952, "volume": 42445.0}, {"date": "2024-09-04", "close": 0.09424, "volume": 107881.0}, {"date": "2024-09-05", "close": 0.103664, "volume": 116074.0}, {"date": "2024-09-06", "close": 0.09424, "volume": 565207.0}, {"date": "2024-09-09", "close": 0.0923552, "volume": 111268.0}, {"date": "2024-09-10", "close": 0.089528, "volume": 349269.0}, {"date": "2024-09-12", "close": 0.084816, "volume": 34857.0}, {"date": "2024-09-13", "close": 0.075392, "volume": 13264.0}, {"date": "2024-09-16", "close": 0.0763344, "volume": 76580.0}, {"date": "2024-09-17", "close": 0.0763344, "volume": 55656.0}, {"date": "2024-09-18", "close": 0.075392, "volume": 117594.0}, {"date": "2024-09-19", "close": 0.0650256, "volume": 30536.0}, {"date": "2024-09-20", "close": 0.0621984, "volume": 670153.0}, {"date": "2024-09-23", "close": 0.0433504, "volume": 1649264.0}, {"date": "2024-09-24", "close": 0.0414656, "volume": 1069909.0}, {"date": "2024-09-25", "close": 0.04712, "volume": 1555489.0}, {"date": "2024-09-26", "close": 0.0499472, "volume": 116591.0}, {"date": "2024-09-30", "close": 0.065968, "volume": 953641.0}, {"date": "2024-10-01", "close": 0.0650256, "volume": 7852.0}, {"date": "2024-10-02", "close": 0.0621984, "volume": 3352559.0}, {"date": "2024-10-03", "close": 0.0621984, "volume": 21222.0}, {"date": "2024-10-04", "close": 0.0621984, "volume": 103816.0}, {"date": "2024-10-07", "close": 0.0621984, "volume": 48982.0}, {"date": "2024-10-09", "close": 0.0650256, "volume": 225715.0}, {"date": "2024-10-11", "close": 0.065968, "volume": 42777.0}, {"date": "2024-10-14", "close": 0.0593712, "volume": 49676.0}, {"date": "2024-10-15", "close": 0.065968, "volume": 30868.0}, {"date": "2024-10-17", "close": 0.065968, "volume": 6082.0}, {"date": "2024-10-21", "close": 0.0716224, "volume": 63667.0}, {"date": "2024-10-22", "close": 0.0857584, "volume": 332108.0}, {"date": "2024-10-23", "close": 0.084816, "volume": 525726.0}, {"date": "2024-10-24", "close": 0.089528, "volume": 149632.0}, {"date": "2024-10-25", "close": 0.0857584, "volume": 1804.0}, {"date": "2024-10-28", "close": 0.0857584, "volume": 114600.0}, {"date": "2024-10-29", "close": 0.0867008, "volume": 439645.0}, {"date": "2024-10-30", "close": 0.0867008, "volume": 170835.0}, {"date": "2024-10-31", "close": 0.0829312, "volume": 286760.0}, {"date": "2024-11-01", "close": 0.0819888, "volume": 214539.0}, {"date": "2024-11-05", "close": 0.07068, "volume": 240943.0}, {"date": "2024-11-06", "close": 0.0697376, "volume": 37139.0}, {"date": "2024-11-07", "close": 0.0697376, "volume": 8537.0}, {"date": "2024-11-11", "close": 0.065968, "volume": 83171.0}, {"date": "2024-11-12", "close": 0.0640832, "volume": 9752.0}, {"date": "2024-11-13", "close": 0.0631408, "volume": 38542.0}, {"date": "2024-11-14", "close": 0.0640832, "volume": 68432.0}, {"date": "2024-11-15", "close": 0.0640832, "volume": 183461.0}, {"date": "2024-11-18", "close": 0.0640832, "volume": 68340.0}, {"date": "2024-11-19", "close": 0.061256, "volume": 80073.0}, {"date": "2024-11-20", "close": 0.061256, "volume": 990.0}, {"date": "2024-11-21", "close": 0.061256, "volume": 5306.0}, {"date": "2024-11-25", "close": 0.061256, "volume": 29838.0}, {"date": "2024-11-27", "close": 0.0574864, "volume": 80567.0}, {"date": "2024-11-28", "close": 0.056544, "volume": 101109.0}, {"date": "2024-12-02", "close": 0.0527744, "volume": 263210.0}, {"date": "2024-12-03", "close": 0.051832, "volume": 281197.0}, {"date": "2024-12-05", "close": 0.051832, "volume": 39261.0}, {"date": "2024-12-06", "close": 0.0527744, "volume": 52998.0}, {"date": "2024-12-09", "close": 0.051832, "volume": 1134020.0}, {"date": "2024-12-10", "close": 0.0546592, "volume": 11790.0}, {"date": "2024-12-18", "close": 0.061256, "volume": 10302.0}, {"date": "2024-12-19", "close": 0.061256, "volume": 31834.0}, {"date": "2024-12-20", "close": 0.056544, "volume": 11948.0}, {"date": "2024-12-24", "close": 0.0687952, "volume": 225100.0}, {"date": "2024-12-27", "close": 0.0687952, "volume": 32138.0}, {"date": "2025-01-02", "close": 0.0772768, "volume": 257087.0}, {"date": "2025-01-06", "close": 0.0763344, "volume": 25467.0}, {"date": "2025-01-13", "close": 0.0782192, "volume": 13.0}, {"date": "2025-01-20", "close": 0.0782192, "volume": 51.0}, {"date": "2025-01-24", "close": 0.0556016, "volume": 410428.0}, {"date": "2025-01-28", "close": 0.056544, "volume": 45124.0}, {"date": "2025-01-29", "close": 0.056544, "volume": 686512.0}, {"date": "2025-01-30", "close": 0.0556016, "volume": 252200.0}, {"date": "2025-01-31", "close": 0.0499472, "volume": 104812.0}, {"date": "2025-02-03", "close": 0.0537168, "volume": 13483.0}, {"date": "2025-02-04", "close": 0.0527744, "volume": 2124.0}, {"date": "2025-02-05", "close": 0.0537168, "volume": 68973.0}, {"date": "2025-02-06", "close": 0.0537168, "volume": 138775.0}, {"date": "2025-02-12", "close": 0.0461776, "volume": 78289.0}, {"date": "2025-02-13", "close": 0.0480624, "volume": 39455.0}, {"date": "2025-02-14", "close": 0.04712, "volume": 17147.0}, {"date": "2025-02-17", "close": 0.0461776, "volume": 47486.0}, {"date": "2025-02-20", "close": 0.0461776, "volume": 10613.0}, {"date": "2025-02-24", "close": 0.04712, "volume": 62606.0}, {"date": "2025-02-27", "close": 0.0499472, "volume": 111418.0}, {"date": "2025-02-28", "close": 0.0546592, "volume": 440411.0}, {"date": "2025-03-03", "close": 0.0556016, "volume": 976741.0}, {"date": "2025-03-04", "close": 0.0584288, "volume": 961074.0}, {"date": "2025-03-05", "close": 0.0640832, "volume": 220852.0}, {"date": "2025-03-06", "close": 0.0631408, "volume": 53343.0}, {"date": "2025-03-07", "close": 0.061256, "volume": 169779.0}, {"date": "2025-03-10", "close": 0.0593712, "volume": 2180.0}, {"date": "2025-03-11", "close": 0.0537168, "volume": 288476.0}, {"date": "2025-03-12", "close": 0.0546592, "volume": 18075.0}, {"date": "2025-03-13", "close": 0.0556016, "volume": 53056.0}, {"date": "2025-03-14", "close": 0.0546592, "volume": 8726.0}, {"date": "2025-03-17", "close": 0.0546592, "volume": 53056.0}, {"date": "2025-03-18", "close": 0.0546592, "volume": 53056.0}, {"date": "2025-03-20", "close": 0.054188, "volume": 883.0}, {"date": "2025-03-21", "close": 0.0537168, "volume": 55835.0}, {"date": "2025-03-24", "close": 0.051832, "volume": 444.0}, {"date": "2025-03-25", "close": 0.051832, "volume": 444.0}, {"date": "2025-03-26", "close": 0.051832, "volume": 63667.0}, {"date": "2025-03-27", "close": 0.0527744, "volume": 26654.0}, {"date": "2025-03-28", "close": 0.0480624, "volume": 98233.0}, {"date": "2025-04-03", "close": 0.0490048, "volume": 5306.0}, {"date": "2025-04-04", "close": 0.04712, "volume": 82789.0}, {"date": "2025-04-07", "close": 0.0414656, "volume": 106354.0}, {"date": "2025-04-08", "close": 0.0414656, "volume": 42929.0}, {"date": "2025-04-09", "close": 0.0414656, "volume": 15191.0}, {"date": "2025-04-17", "close": 0.051832, "volume": 299821.0}, {"date": "2025-04-22", "close": 0.0546592, "volume": 30559.0}, {"date": "2025-04-23", "close": 0.0508896, "volume": 95950.0}, {"date": "2025-04-24", "close": 0.05, "volume": 498871.0}, {"date": "2025-04-28", "close": 0.05, "volume": 340000.0}, {"date": "2025-04-30", "close": 0.05, "volume": 488260.0}, {"date": "2025-05-01", "close": 0.045, "volume": 561785.0}, {"date": "2025-05-02", "close": 0.044, "volume": 25000.0}, {"date": "2025-05-06", "close": 0.041, "volume": 75873.0}, {"date": "2025-05-08", "close": 0.041, "volume": 5500.0}, {"date": "2025-05-09", "close": 0.041, "volume": 100000.0}, {"date": "2025-05-12", "close": 0.04, "volume": 55120.0}, {"date": "2025-05-14", "close": 0.045, "volume": 573758.0}, {"date": "2025-05-16", "close": 0.052, "volume": 235616.0}, {"date": "2025-05-19", "close": 0.052, "volume": 13754.0}, {"date": "2025-05-21", "close": 0.052, "volume": 5138.0}, {"date": "2025-05-22", "close": 0.052, "volume": 305846.0}, {"date": "2025-05-23", "close": 0.05, "volume": 180869.0}, {"date": "2025-05-26", "close": 0.05, "volume": 50000.0}, {"date": "2025-05-27", "close": 0.046, "volume": 136792.0}, {"date": "2025-05-29", "close": 0.046, "volume": 50000.0}, {"date": "2025-05-30", "close": 0.046, "volume": 374177.0}, {"date": "2025-06-02", "close": 0.043, "volume": 29999.0}, {"date": "2025-06-03", "close": 0.043, "volume": 76000.0}, {"date": "2025-06-04", "close": 0.043, "volume": 471.0}, {"date": "2025-06-05", "close": 0.043, "volume": 200460.0}, {"date": "2025-06-06", "close": 0.043, "volume": 34868.0}, {"date": "2025-06-11", "close": 0.041, "volume": 387775.0}, {"date": "2025-06-12", "close": 0.042, "volume": 5000.0}, {"date": "2025-06-17", "close": 0.046, "volume": 130829.0}, {"date": "2025-06-18", "close": 0.046, "volume": 4.0}, {"date": "2025-06-19", "close": 0.046, "volume": 10000.0}, {"date": "2025-06-24", "close": 0.052, "volume": 80079.0}, {"date": "2025-06-27", "close": 0.043, "volume": 535303.0}, {"date": "2025-06-30", "close": 0.043, "volume": 108889.0}, {"date": "2025-07-01", "close": 0.044, "volume": 149033.0}, {"date": "2025-07-03", "close": 0.044, "volume": 2000.0}, {"date": "2025-07-07", "close": 0.044, "volume": 14716.0}, {"date": "2025-07-08", "close": 0.044, "volume": 16961.0}, {"date": "2025-07-09", "close": 0.044, "volume": 3972.0}, {"date": "2025-07-10", "close": 0.041, "volume": 188263.0}, {"date": "2025-07-11", "close": 0.041, "volume": 186687.0}, {"date": "2025-07-14", "close": 0.042, "volume": 42.0}, {"date": "2025-07-15", "close": 0.041, "volume": 97062.0}, {"date": "2025-07-17", "close": 0.041, "volume": 218840.0}, {"date": "2025-07-18", "close": 0.042, "volume": 5.0}, {"date": "2025-07-21", "close": 0.042, "volume": 14999.0}, {"date": "2025-07-23", "close": 0.04, "volume": 180507.0}, {"date": "2025-07-24", "close": 0.041, "volume": 200309.0}, {"date": "2025-08-04", "close": 0.04, "volume": 185000.0}, {"date": "2025-08-08", "close": 0.04, "volume": 200.0}, {"date": "2025-08-11", "close": 0.039, "volume": 23232.0}, {"date": "2025-08-12", "close": 0.039, "volume": 95286.0}, {"date": "2025-08-13", "close": 0.038, "volume": 141783.0}, {"date": "2025-08-14", "close": 0.035, "volume": 128127.0}, {"date": "2025-08-15", "close": 0.035, "volume": 62869.0}, {"date": "2025-08-18", "close": 0.036, "volume": 19380.0}, {"date": "2025-08-21", "close": 0.037, "volume": 491.0}, {"date": "2025-08-25", "close": 0.036, "volume": 138888.0}, {"date": "2025-08-26", "close": 0.035, "volume": 60000.0}, {"date": "2025-08-27", "close": 0.032, "volume": 94878.0}, {"date": "2025-09-04", "close": 0.035, "volume": 100000.0}, {"date": "2025-09-08", "close": 0.036, "volume": 168240.0}, {"date": "2025-09-09", "close": 0.034, "volume": 26592.0}, {"date": "2025-09-12", "close": 0.035, "volume": 130000.0}, {"date": "2025-09-22", "close": 0.036, "volume": 436586.0}, {"date": "2025-09-23", "close": 0.036, "volume": 309532.0}, {"date": "2025-09-24", "close": 0.034, "volume": 74943.0}, {"date": "2025-09-25", "close": 0.036, "volume": 91647.0}, {"date": "2025-09-26", "close": 0.035, "volume": 130000.0}, {"date": "2025-09-29", "close": 0.036, "volume": 1314.0}, {"date": "2025-10-01", "close": 0.036, "volume": 27378.0}, {"date": "2025-10-03", "close": 0.037, "volume": 184227.0}, {"date": "2025-10-06", "close": 0.037, "volume": 20000.0}, {"date": "2025-10-07", "close": 0.037, "volume": 20000.0}, {"date": "2025-10-08", "close": 0.038, "volume": 478881.0}, {"date": "2025-10-09", "close": 0.045, "volume": 1132561.0}, {"date": "2025-10-10", "close": 0.049, "volume": 432696.0}, {"date": "2025-10-13", "close": 0.054, "volume": 255283.0}, {"date": "2025-10-14", "close": 0.054, "volume": 391177.0}, {"date": "2025-10-15", "close": 0.053, "volume": 37.0}, {"date": "2025-10-16", "close": 0.057, "volume": 845616.0}, {"date": "2025-10-17", "close": 0.055, "volume": 108124.0}, {"date": "2025-10-21", "close": 0.054, "volume": 10000.0}, {"date": "2025-10-22", "close": 0.053, "volume": 11875.0}, {"date": "2025-10-23", "close": 0.05, "volume": 173445.0}, {"date": "2025-10-24", "close": 0.05, "volume": 47560.0}, {"date": "2025-10-27", "close": 0.05, "volume": 35000.0}, {"date": "2025-10-28", "close": 0.048, "volume": 51995.0}, {"date": "2025-10-29", "close": 0.048, "volume": 7701.0}, {"date": "2025-10-31", "close": 0.05, "volume": 16000.0}, {"date": "2025-11-05", "close": 0.045, "volume": 3156.0}, {"date": "2025-11-07", "close": 0.045, "volume": 121570.0}, {"date": "2025-11-10", "close": 0.042, "volume": 94858.0}, {"date": "2025-11-11", "close": 0.041, "volume": 42337.0}, {"date": "2025-11-18", "close": 0.035, "volume": 226067.0}, {"date": "2025-11-21", "close": 0.035, "volume": 35926.0}, {"date": "2025-12-01", "close": 0.034, "volume": 14070.0}, {"date": "2025-12-03", "close": 0.034, "volume": 150000.0}, {"date": "2025-12-04", "close": 0.034, "volume": 54928.0}, {"date": "2025-12-05", "close": 0.033, "volume": 125000.0}, {"date": "2025-12-10", "close": 0.031, "volume": 294707.0}, {"date": "2025-12-11", "close": 0.031, "volume": 129119.0}, {"date": "2025-12-12", "close": 0.031, "volume": 178030.0}, {"date": "2025-12-15", "close": 0.031, "volume": 67840.0}, {"date": "2025-12-18", "close": 0.031, "volume": 14500.0}, {"date": "2025-12-19", "close": 0.031, "volume": 103191.0}, {"date": "2025-12-23", "close": 0.03, "volume": 216000.0}, {"date": "2025-12-24", "close": 0.031, "volume": 100000.0}, {"date": "2025-12-29", "close": 0.029, "volume": 125000.0}, {"date": "2026-01-02", "close": 0.029, "volume": 75000.0}, {"date": "2026-01-05", "close": 0.028, "volume": 177635.0}, {"date": "2026-01-07", "close": 0.029, "volume": 100000.0}, {"date": "2026-01-08", "close": 0.029, "volume": 17000.0}, {"date": "2026-01-09", "close": 0.03, "volume": 10000.0}, {"date": "2026-01-12", "close": 0.032, "volume": 729534.0}, {"date": "2026-01-13", "close": 0.034, "volume": 185910.0}, {"date": "2026-01-14", "close": 0.034, "volume": 324090.0}, {"date": "2026-01-15", "close": 0.034, "volume": 14243.0}, {"date": "2026-01-20", "close": 0.037, "volume": 91718.0}, {"date": "2026-01-21", "close": 0.043, "volume": 75000.0}, {"date": "2026-01-30", "close": 0.037, "volume": 191320.0}, {"date": "2026-02-02", "close": 0.028, "volume": 893420.0}, {"date": "2026-02-04", "close": 0.031, "volume": 4900.0}, {"date": "2026-02-09", "close": 0.033, "volume": 45000.0}, {"date": "2026-02-11", "close": 0.031, "volume": 90000.0}, {"date": "2026-02-12", "close": 0.031, "volume": 78996.0}, {"date": "2026-02-13", "close": 0.031, "volume": 75117.0}, {"date": "2026-02-16", "close": 0.031, "volume": 75000.0}, {"date": "2026-02-17", "close": 0.032, "volume": 1458333.0}, {"date": "2026-02-18", "close": 0.031, "volume": 55000.0}, {"date": "2026-02-20", "close": 0.03, "volume": 128887.0}, {"date": "2026-02-23", "close": 0.031, "volume": 1000.0}, {"date": "2026-02-27", "close": 0.033, "volume": 100000.0}, {"date": "2026-03-04", "close": 0.029, "volume": 625000.0}, {"date": "2026-03-11", "close": 0.03, "volume": 200000.0}, {"date": "2026-03-12", "close": 0.03, "volume": 100000.0}, {"date": "2026-03-16", "close": 0.028, "volume": 111413.0}, {"date": "2026-03-17", "close": 0.02, "volume": 1041000.0}, {"date": "2026-03-19", "close": 0.021, "volume": 191000.0}, {"date": "2026-03-23", "close": 0.019, "volume": 145833.0}, {"date": "2026-03-25", "close": 0.026, "volume": 455096.0}, {"date": "2026-03-26", "close": 0.029, "volume": 108786.0}, {"date": "2026-03-27", "close": 0.029, "volume": 100000.0}, {"date": "2026-03-31", "close": 0.032, "volume": 565999.0}, {"date": "2026-04-01", "close": 0.033, "volume": 276540.0}, {"date": "2026-04-07", "close": 0.032, "volume": 165526.0}, {"date": "2026-04-08", "close": 0.033, "volume": 20000.0}, {"date": "2026-04-09", "close": 0.03, "volume": 43120.0}, {"date": "2026-04-10", "close": 0.03, "volume": 62376.0}, {"date": "2026-04-13", "close": 0.03, "volume": 67813.0}, {"date": "2026-04-14", "close": 0.025, "volume": 118536.0}, {"date": "2026-04-16", "close": 0.025, "volume": 21.0}, {"date": "2026-04-17", "close": 0.025, "volume": 28125.0}, {"date": "2026-04-21", "close": 0.03, "volume": 241000.0}, {"date": "2026-04-22", "close": 0.03, "volume": 59000.0}, {"date": "2026-04-23", "close": 0.03, "volume": 157000.0}, {"date": "2026-04-24", "close": 0.03, "volume": 172892.0}, {"date": "2026-04-27", "close": 0.027, "volume": 51436.0}, {"date": "2026-04-28", "close": 0.028, "volume": 5700000.0}, {"date": "2026-04-30", "close": 0.028, "volume": 1001000.0}, {"date": "2026-05-04", "close": 0.029, "volume": 150000.0}, {"date": "2026-05-05", "close": 0.026, "volume": 25000.0}, {"date": "2026-05-06", "close": 0.028, "volume": 99000.0}, {"date": "2026-05-11", "close": 0.025, "volume": 13000.0}, {"date": "2026-05-14", "close": 0.025, "volume": 744000.0}, {"date": "2026-05-15", "close": 0.025, "volume": 20000.0}, {"date": "2026-05-21", "close": 0.025, "volume": 182970.0}, {"date": "2026-05-22", "close": 0.024, "volume": 297735.0}, {"date": "2026-05-26", "close": 0.024, "volume": 37914.0}, {"date": "2026-05-28", "close": 0.022, "volume": 40000.0}, {"date": "2026-05-29", "close": 0.022, "volume": 46194.0}, {"date": "2026-06-01", "close": 0.022, "volume": 21230.0}, {"date": "2026-06-03", "close": 0.022, "volume": 115384.0}, {"date": "2026-06-16", "close": 0.02, "volume": 10000.0}, {"date": "2026-06-17", "close": 0.022, "volume": 653716.0}, {"date": "2026-06-18", "close": 0.022, "volume": 172727.0}, {"date": "2026-06-22", "close": 0.022, "volume": 27273.0}, {"date": "2026-06-23", "close": 0.022, "volume": 64669.0}, {"date": "2026-06-24", "close": 0.023, "volume": 666666.0}, {"date": "2026-06-25", "close": 0.023, "volume": 335000.0}, {"date": "2026-06-26", "close": 0.023, "volume": 77410.0}, {"date": "2026-06-29", "close": 0.024, "volume": 83750.0}, {"date": "2026-06-30", "close": 0.025, "volume": 127104.0}, {"date": "2026-07-01", "close": 0.027, "volume": 25125.0}, {"date": "2026-07-02", "close": 0.025, "volume": 58625.0}, {"date": "2026-07-08", "close": 0.022, "volume": 223913.0}, {"date": "2026-07-10", "close": 0.023, "volume": 100.0}, {"date": "2026-07-14", "close": 0.021, "volume": 272095.0}, {"date": "2026-07-21", "close": 0.022, "volume": 317461.0}, {"date": "2026-07-30", "close": 0.024, "volume": 660866.0}, {"date": "2026-07-31", "close": 0.025, "volume": 20000.0}, {"date": "2026-08-13", "close": 0.025, "volume": 150000.0}, {"date": "2026-08-24", "close": 0.025, "volume": 250000.0}, {"date": "2026-08-28", "close": 0.023, "volume": 17663.0}, {"date": "2026-08-31", "close": 0.025, "volume": 149000.0}, {"date": "2026-09-01", "close": 0.023, "volume": 190853.0}, {"date": "2026-09-10", "close": 0.023, "volume": 200000.0}, {"date": "2026-09-16", "close": 0.023, "volume": 25000.0}], "refreshing": true}