{"ticker": "C29", "overview": {"name": "C29 Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "C29", "has_prices": true, "as_of": "2026-09-07", "last": 0.02, "prev_close": 0.022, "change": -0.0019999999999999983, "change_pct": -0.09090909090909084, "session_volume": 477436.0, "vwap_5": 0.021236580990866186, "vwap_20": 0.016633093470102975, "vwap_60": 0.01732988596089775, "vwap_250": 0.022369485651148418, "high_52w": 0.039, "low_52w": 0.011, "avg_volume_20": 1227845.55, "sessions": 400, "market_cap": {"value": 5599632.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123522", "src": "ASX", "ticker": "C29", "cik": "", "company": "C29 Metals Limited", "company_raw": "C29 Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in C29", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123522", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr James Myers", "notice_type": "3Y", "direct_shares": 21916667.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144408-6A1347681", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shannon Green", "notice_type": "3Y", "direct_shares": 3.0, "indirect_shares": 2000000.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109086-6A1333036", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Ailsa Osborne", "notice_type": "3X", "direct_shares": 3.0, "indirect_shares": 2000000.0, "indirect_account": "AFO Corporate Services Pty Ltd", "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109087-6A1333037", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "AddressSignatureprint name capacity sign heredate / / DIRECTIONS( 1 ) If there a", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 78.23, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108907-6A1332969", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.78, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144409-6A1347682", "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": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/c29", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/c29", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/c29", "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/c29", "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": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/c29", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2025-01-17", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/c29", "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": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/c29", "needs_ocr": 0}], "directors": [{"name": "Shannon Green", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "current", "notices": 1}, {"name": "Ms Ailsa Osborne", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "current", "notices": 1}, {"name": "Mr James Myers", "first_seen": "2026-10-05", "last_seen": "2026-10-05", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156204-6A1352855"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification of cessation of securities - C29", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153631-6A1351619"}, {"date": "2026-10-23", "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/2924-03152364-6A1350965"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144409-6A1347682"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144408-6A1347681"}], "performance": {"ticker": "C29", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-03", "close": 0.2, "volume": 2870219.0}, {"date": "2021-11-04", "close": 0.2, "volume": 1920160.0}, {"date": "2021-11-05", "close": 0.2, "volume": 404952.0}, {"date": "2021-11-08", "close": 0.2, "volume": 307632.0}, {"date": "2021-11-09", "close": 0.2, "volume": 55000.0}, {"date": "2021-11-10", "close": 0.2, "volume": 213686.0}, {"date": "2021-11-11", "close": 0.18, "volume": 182195.0}, {"date": "2021-11-12", "close": 0.19, "volume": 176015.0}, {"date": "2021-11-15", "close": 0.195, "volume": 186769.0}, {"date": "2021-11-16", "close": 0.2, "volume": 85888.0}, {"date": "2021-11-17", "close": 0.195, "volume": 8632.0}, {"date": "2021-11-18", "close": 0.195, "volume": 104371.0}, {"date": "2021-11-19", "close": 0.19, "volume": 213900.0}, {"date": "2021-11-22", "close": 0.19, "volume": 221952.0}, {"date": "2021-11-23", "close": 0.18, "volume": 311479.0}, {"date": "2021-11-24", "close": 0.17, "volume": 44312.0}, {"date": "2021-11-25", "close": 0.175, "volume": 144235.0}, {"date": "2021-11-26", "close": 0.175, "volume": 679414.0}, {"date": "2021-11-29", "close": 0.175, "volume": 362938.0}, {"date": "2021-11-30", "close": 0.18, "volume": 391662.0}, {"date": "2021-12-01", "close": 0.185, "volume": 160000.0}, {"date": "2021-12-02", "close": 0.18, "volume": 342474.0}, {"date": "2021-12-03", "close": 0.18, "volume": 69000.0}, {"date": "2021-12-06", "close": 0.175, "volume": 539999.0}, {"date": "2021-12-07", "close": 0.19, "volume": 161071.0}, {"date": "2021-12-10", "close": 0.185, "volume": 3000.0}, {"date": "2021-12-13", "close": 0.18, "volume": 1000.0}, {"date": "2021-12-14", "close": 0.18, "volume": 61250.0}, {"date": "2021-12-15", "close": 0.18, "volume": 7334.0}, {"date": "2021-12-16", "close": 0.185, "volume": 105430.0}, {"date": "2021-12-17", "close": 0.175, "volume": 47374.0}, {"date": "2021-12-20", "close": 0.175, "volume": 339388.0}, {"date": "2021-12-21", "close": 0.175, "volume": 10544.0}, {"date": "2021-12-24", "close": 0.17, "volume": 11588.0}, {"date": "2021-12-29", "close": 0.17, "volume": 2352.0}, {"date": "2021-12-31", "close": 0.17, "volume": 57407.0}, {"date": "2022-01-05", "close": 0.185, "volume": 67860.0}, {"date": "2022-01-06", "close": 0.185, "volume": 11.0}, {"date": "2022-01-10", "close": 0.17, "volume": 60053.0}, {"date": "2022-01-13", "close": 0.185, "volume": 6044.0}, {"date": "2022-01-14", "close": 0.18, "volume": 25027.0}, {"date": "2022-01-19", "close": 0.185, "volume": 145846.0}, {"date": "2022-01-20", "close": 0.2, "volume": 400156.0}, {"date": "2022-01-21", "close": 0.19, "volume": 79168.0}, {"date": "2022-01-24", "close": 0.185, "volume": 50000.0}, {"date": "2022-01-28", "close": 0.19, "volume": 25312.0}, {"date": "2022-02-01", "close": 0.19, "volume": 104106.0}, {"date": "2022-02-02", "close": 0.19, "volume": 996.0}, {"date": "2022-02-03", "close": 0.185, "volume": 18000.0}, {"date": "2022-02-04", "close": 0.195, "volume": 54500.0}, {"date": "2022-02-07", "close": 0.195, "volume": 67142.0}, {"date": "2022-02-08", "close": 0.195, "volume": 135652.0}, {"date": "2022-02-09", "close": 0.195, "volume": 126565.0}, {"date": "2022-02-11", "close": 0.185, "volume": 60000.0}, {"date": "2022-02-14", "close": 0.19, "volume": 52631.0}, {"date": "2022-02-15", "close": 0.19, "volume": 121942.0}, {"date": "2022-02-16", "close": 0.19, "volume": 70274.0}, {"date": "2022-02-17", "close": 0.19, "volume": 7358.0}, {"date": "2022-02-18", "close": 0.19, "volume": 34674.0}, {"date": "2022-02-21", "close": 0.2, "volume": 1064390.0}, {"date": "2022-02-23", "close": 0.2, "volume": 20000.0}, {"date": "2022-02-28", "close": 0.185, "volume": 5002.0}, {"date": "2022-03-01", "close": 0.18, "volume": 176925.0}, {"date": "2022-03-02", "close": 0.18, "volume": 54000.0}, {"date": "2022-03-03", "close": 0.185, "volume": 25000.0}, {"date": "2022-03-08", "close": 0.16, "volume": 14088.0}, {"date": "2022-03-09", "close": 0.17, "volume": 2000.0}, {"date": "2022-03-11", "close": 0.175, "volume": 55759.0}, {"date": "2022-03-14", "close": 0.17, "volume": 21940.0}, {"date": "2022-03-21", "close": 0.17, "volume": 67000.0}, {"date": "2022-03-22", "close": 0.155, "volume": 84644.0}, {"date": "2022-03-23", "close": 0.17, "volume": 88344.0}, {"date": "2022-03-24", "close": 0.17, "volume": 270.0}, {"date": "2022-03-29", "close": 0.165, "volume": 9602.0}, {"date": "2022-03-30", "close": 0.18, "volume": 70898.0}, {"date": "2022-04-01", "close": 0.175, "volume": 175000.0}, {"date": "2022-04-05", "close": 0.16, "volume": 113536.0}, {"date": "2022-04-06", "close": 0.18, "volume": 257361.0}, {"date": "2022-04-07", "close": 0.19, "volume": 106392.0}, {"date": "2022-04-08", "close": 0.19, "volume": 13065.0}, {"date": "2022-04-11", "close": 0.19, "volume": 36604.0}, {"date": "2022-04-12", "close": 0.195, "volume": 130000.0}, {"date": "2022-04-13", "close": 0.19, "volume": 15588.0}, {"date": "2022-04-19", "close": 0.18, "volume": 20388.0}, {"date": "2022-04-20", "close": 0.195, "volume": 17612.0}, {"date": "2022-04-21", "close": 0.195, "volume": 213044.0}, {"date": "2022-04-22", "close": 0.2, "volume": 25854.0}, {"date": "2022-04-26", "close": 0.195, "volume": 53159.0}, {"date": "2022-04-27", "close": 0.19, "volume": 52053.0}, {"date": "2022-04-29", "close": 0.19, "volume": 20000.0}, {"date": "2022-05-02", "close": 0.18, "volume": 13000.0}, {"date": "2022-05-05", "close": 0.175, "volume": 63500.0}, {"date": "2022-05-06", "close": 0.165, "volume": 253300.0}, {"date": "2022-05-10", "close": 0.15, "volume": 10000.0}, {"date": "2022-05-11", "close": 0.15, "volume": 20000.0}, {"date": "2022-05-12", "close": 0.16, "volume": 7000.0}, {"date": "2022-05-17", "close": 0.15, "volume": 97267.0}, {"date": "2022-05-18", "close": 0.175, "volume": 5000.0}, {"date": "2022-05-19", "close": 0.155, "volume": 93617.0}, {"date": "2022-05-23", "close": 0.16, "volume": 39244.0}, {"date": "2022-05-24", "close": 0.155, "volume": 119647.0}, {"date": "2022-05-25", "close": 0.15, "volume": 10000.0}, {"date": "2022-05-26", "close": 0.16, "volume": 293.0}, {"date": "2022-05-27", "close": 0.16, "volume": 33750.0}, {"date": "2022-05-30", "close": 0.16, "volume": 43000.0}, {"date": "2022-06-03", "close": 0.165, "volume": 33672.0}, {"date": "2022-06-06", "close": 0.17, "volume": 3000.0}, {"date": "2022-06-15", "close": 0.145, "volume": 8275.0}, {"date": "2022-06-16", "close": 0.11, "volume": 348199.0}, {"date": "2022-06-17", "close": 0.11, "volume": 28672.0}, {"date": "2022-06-21", "close": 0.11, "volume": 2420.0}, {"date": "2022-06-27", "close": 0.11, "volume": 162356.0}, {"date": "2022-06-28", "close": 0.105, "volume": 294784.0}, {"date": "2022-06-29", "close": 0.105, "volume": 114363.0}, {"date": "2022-06-30", "close": 0.11, "volume": 180000.0}, {"date": "2022-07-01", "close": 0.12, "volume": 21765.0}, {"date": "2022-07-05", "close": 0.12, "volume": 9000.0}, {"date": "2022-07-07", "close": 0.13, "volume": 20000.0}, {"date": "2022-07-20", "close": 0.125, "volume": 16666.0}, {"date": "2022-07-21", "close": 0.135, "volume": 3000.0}, {"date": "2022-07-22", "close": 0.125, "volume": 10000.0}, {"date": "2022-07-25", "close": 0.125, "volume": 24522.0}, {"date": "2022-07-26", "close": 0.145, "volume": 120048.0}, {"date": "2022-07-27", "close": 0.15, "volume": 7996.0}, {"date": "2022-07-28", "close": 0.155, "volume": 17542.0}, {"date": "2022-08-01", "close": 0.155, "volume": 2458.0}, {"date": "2022-08-08", "close": 0.13, "volume": 155000.0}, {"date": "2022-08-09", "close": 0.135, "volume": 142703.0}, {"date": "2022-08-12", "close": 0.145, "volume": 67901.0}, {"date": "2022-08-15", "close": 0.14, "volume": 159167.0}, {"date": "2022-08-16", "close": 0.15, "volume": 22542.0}, {"date": "2022-08-17", "close": 0.14, "volume": 59654.0}, {"date": "2022-08-19", "close": 0.125, "volume": 21346.0}, {"date": "2022-08-23", "close": 0.135, "volume": 80579.0}, {"date": "2022-08-24", "close": 0.135, "volume": 8421.0}, {"date": "2022-08-26", "close": 0.14, "volume": 20730.0}, {"date": "2022-08-29", "close": 0.13, "volume": 43334.0}, {"date": "2022-08-31", "close": 0.15, "volume": 40038.0}, {"date": "2022-09-01", "close": 0.15, "volume": 26000.0}, {"date": "2022-09-07", "close": 0.13, "volume": 17608.0}, {"date": "2022-09-08", "close": 0.145, "volume": 68885.0}, {"date": "2022-09-09", "close": 0.125, "volume": 29168.0}, {"date": "2022-09-12", "close": 0.14, "volume": 2400.0}, {"date": "2022-09-14", "close": 0.15, "volume": 49572.0}, {"date": "2022-09-15", "close": 0.145, "volume": 25000.0}, {"date": "2022-09-16", "close": 0.15, "volume": 20600.0}, {"date": "2022-09-20", "close": 0.145, "volume": 20000.0}, {"date": "2022-09-21", "close": 0.15, "volume": 97000.0}, {"date": "2022-09-27", "close": 0.155, "volume": 20333.0}, {"date": "2022-09-28", "close": 0.145, "volume": 53000.0}, {"date": "2022-10-03", "close": 0.145, "volume": 103000.0}, {"date": "2022-10-04", "close": 0.15, "volume": 3000.0}, {"date": "2022-10-13", "close": 0.13, "volume": 10000.0}, {"date": "2022-10-14", "close": 0.135, "volume": 217486.0}, {"date": "2022-10-17", "close": 0.15, "volume": 76996.0}, {"date": "2022-10-25", "close": 0.29, "volume": 23769334.0}, {"date": "2022-10-26", "close": 0.225, "volume": 7238831.0}, {"date": "2022-10-27", "close": 0.235, "volume": 5839365.0}, {"date": "2022-10-28", "close": 0.21, "volume": 1478987.0}, {"date": "2022-10-31", "close": 0.19, "volume": 1601744.0}, {"date": "2022-11-01", "close": 0.22, "volume": 1015849.0}, {"date": "2022-11-02", "close": 0.2, "volume": 1226258.0}, {"date": "2022-11-03", "close": 0.2, "volume": 405204.0}, {"date": "2022-11-04", "close": 0.22, "volume": 1996540.0}, {"date": "2022-11-07", "close": 0.245, "volume": 1537736.0}, {"date": "2022-11-08", "close": 0.25, "volume": 264343.0}, {"date": "2022-11-09", "close": 0.26, "volume": 1139966.0}, {"date": "2022-11-10", "close": 0.265, "volume": 273438.0}, {"date": "2022-11-11", "close": 0.295, "volume": 1350827.0}, {"date": "2022-11-14", "close": 0.32, "volume": 1568727.0}, {"date": "2022-11-15", "close": 0.295, "volume": 905027.0}, {"date": "2022-11-16", "close": 0.275, "volume": 417359.0}, {"date": "2022-11-17", "close": 0.31, "volume": 132904.0}, {"date": "2022-11-18", "close": 0.285, "volume": 183086.0}, {"date": "2022-11-21", "close": 0.295, "volume": 74437.0}, {"date": "2022-11-22", "close": 0.285, "volume": 245017.0}, {"date": "2022-11-23", "close": 0.275, "volume": 212378.0}, {"date": "2022-11-24", "close": 0.275, "volume": 205368.0}, {"date": "2022-11-25", "close": 0.26, "volume": 297768.0}, {"date": "2022-11-28", "close": 0.255, "volume": 282893.0}, {"date": "2022-11-29", "close": 0.265, "volume": 289694.0}, {"date": "2022-11-30", "close": 0.265, "volume": 151792.0}, {"date": "2022-12-01", "close": 0.27, "volume": 145156.0}, {"date": "2022-12-02", "close": 0.265, "volume": 215433.0}, {"date": "2022-12-05", "close": 0.24, "volume": 375422.0}, {"date": "2022-12-06", "close": 0.235, "volume": 32783.0}, {"date": "2022-12-07", "close": 0.24, "volume": 6122.0}, {"date": "2022-12-08", "close": 0.25, "volume": 15498.0}, {"date": "2022-12-09", "close": 0.245, "volume": 141449.0}, {"date": "2022-12-12", "close": 0.23, "volume": 48801.0}, {"date": "2022-12-14", "close": 0.24, "volume": 41400.0}, {"date": "2022-12-15", "close": 0.24, "volume": 45010.0}, {"date": "2022-12-16", "close": 0.235, "volume": 7030.0}, {"date": "2022-12-19", "close": 0.22, "volume": 26547.0}, {"date": "2022-12-20", "close": 0.22, "volume": 44510.0}, {"date": "2022-12-21", "close": 0.22, "volume": 76029.0}, {"date": "2022-12-22", "close": 0.21, "volume": 60453.0}, {"date": "2022-12-23", "close": 0.22, "volume": 23586.0}, {"date": "2022-12-29", "close": 0.21, "volume": 25000.0}, {"date": "2022-12-30", "close": 0.22, "volume": 120000.0}, {"date": "2023-01-03", "close": 0.22, "volume": 20010.0}, {"date": "2023-01-04", "close": 0.22, "volume": 25295.0}, {"date": "2023-01-05", "close": 0.225, "volume": 47140.0}, {"date": "2023-01-06", "close": 0.24, "volume": 34920.0}, {"date": "2023-01-09", "close": 0.24, "volume": 6006.0}, {"date": "2023-01-10", "close": 0.25, "volume": 46985.0}, {"date": "2023-01-11", "close": 0.23, "volume": 17875.0}, {"date": "2023-01-12", "close": 0.24, "volume": 60320.0}, {"date": "2023-01-13", "close": 0.23, "volume": 69648.0}, {"date": "2023-01-16", "close": 0.21, "volume": 170527.0}, {"date": "2023-01-17", "close": 0.21, "volume": 112860.0}, {"date": "2023-01-18", "close": 0.205, "volume": 82220.0}, {"date": "2023-01-19", "close": 0.22, "volume": 44566.0}, {"date": "2023-01-20", "close": 0.21, "volume": 52121.0}, {"date": "2023-01-23", "close": 0.21, "volume": 85886.0}, {"date": "2023-01-24", "close": 0.215, "volume": 28720.0}, {"date": "2023-01-25", "close": 0.22, "volume": 50677.0}, {"date": "2023-01-27", "close": 0.205, "volume": 351375.0}, {"date": "2023-01-30", "close": 0.195, "volume": 130645.0}, {"date": "2023-01-31", "close": 0.19, "volume": 77172.0}, {"date": "2023-02-01", "close": 0.195, "volume": 26047.0}, {"date": "2023-02-07", "close": 0.275, "volume": 5256934.0}, {"date": "2023-02-08", "close": 0.25, "volume": 3108732.0}, {"date": "2023-02-09", "close": 0.27, "volume": 833644.0}, {"date": "2023-02-10", "close": 0.265, "volume": 410440.0}, {"date": "2023-02-13", "close": 0.25, "volume": 307333.0}, {"date": "2023-02-14", "close": 0.25, "volume": 97643.0}, {"date": "2023-02-15", "close": 0.25, "volume": 449594.0}, {"date": "2023-02-16", "close": 0.24, "volume": 114718.0}, {"date": "2023-02-17", "close": 0.24, "volume": 97877.0}, {"date": "2023-02-20", "close": 0.23, "volume": 316514.0}, {"date": "2023-02-21", "close": 0.23, "volume": 146674.0}, {"date": "2023-02-22", "close": 0.24, "volume": 15999.0}, {"date": "2023-02-23", "close": 0.225, "volume": 68968.0}, {"date": "2023-02-24", "close": 0.225, "volume": 349244.0}, {"date": "2023-02-27", "close": 0.225, "volume": 23625.0}, {"date": "2023-02-28", "close": 0.2, "volume": 323017.0}, {"date": "2023-03-01", "close": 0.2, "volume": 20272.0}, {"date": "2023-03-02", "close": 0.2, "volume": 658158.0}, {"date": "2023-03-03", "close": 0.18, "volume": 776990.0}, {"date": "2023-03-06", "close": 0.19, "volume": 185571.0}, {"date": "2023-03-07", "close": 0.21, "volume": 183357.0}, {"date": "2023-03-08", "close": 0.22, "volume": 318928.0}, {"date": "2023-03-09", "close": 0.215, "volume": 91273.0}, {"date": "2023-03-14", "close": 0.14, "volume": 2743139.0}, {"date": "2023-03-15", "close": 0.13, "volume": 683790.0}, {"date": "2023-03-16", "close": 0.13, "volume": 330291.0}, {"date": "2023-03-17", "close": 0.125, "volume": 49433.0}, {"date": "2023-03-20", "close": 0.11, "volume": 1125009.0}, {"date": "2023-03-21", "close": 0.115, "volume": 242929.0}, {"date": "2023-03-22", "close": 0.12, "volume": 50000.0}, {"date": "2023-03-23", "close": 0.115, "volume": 136847.0}, {"date": "2023-03-24", "close": 0.115, "volume": 42434.0}, {"date": "2023-03-27", "close": 0.115, "volume": 57855.0}, {"date": "2023-03-28", "close": 0.13, "volume": 58461.0}, {"date": "2023-03-29", "close": 0.135, "volume": 121428.0}, {"date": "2023-03-30", "close": 0.13, "volume": 39368.0}, {"date": "2023-03-31", "close": 0.125, "volume": 64728.0}, {"date": "2023-04-03", "close": 0.135, "volume": 411093.0}, {"date": "2023-04-04", "close": 0.135, "volume": 32684.0}, {"date": "2023-04-05", "close": 0.135, "volume": 36612.0}, {"date": "2023-04-11", "close": 0.14, "volume": 11900.0}, {"date": "2023-04-13", "close": 0.13, "volume": 87458.0}, {"date": "2023-04-14", "close": 0.14, "volume": 85624.0}, {"date": "2023-04-17", "close": 0.125, "volume": 11524.0}, {"date": "2023-04-18", "close": 0.125, "volume": 67600.0}, {"date": "2023-04-20", "close": 0.1175, "volume": 61290.0}, {"date": "2023-04-21", "close": 0.11, "volume": 399940.0}, {"date": "2023-04-24", "close": 0.11, "volume": 13382.0}, {"date": "2023-04-26", "close": 0.115, "volume": 3000.0}, {"date": "2023-04-27", "close": 0.11, "volume": 197850.0}, {"date": "2023-04-28", "close": 0.11, "volume": 74850.0}, {"date": "2023-05-01", "close": 0.098, "volume": 341787.0}, {"date": "2023-05-02", "close": 0.11, "volume": 407043.0}, {"date": "2023-05-03", "close": 0.11, "volume": 38651.0}, {"date": "2023-05-05", "close": 0.11, "volume": 383476.0}, {"date": "2023-05-09", "close": 0.105, "volume": 143070.0}, {"date": "2023-05-10", "close": 0.11, "volume": 97881.0}, {"date": "2023-05-11", "close": 0.105, "volume": 66857.0}, {"date": "2023-05-12", "close": 0.095, "volume": 170001.0}, {"date": "2023-05-15", "close": 0.093, "volume": 55000.0}, {"date": "2023-05-16", "close": 0.0905, "volume": 240348.0}, {"date": "2023-05-17", "close": 0.09, "volume": 162310.0}, {"date": "2023-05-18", "close": 0.094, "volume": 143900.0}, {"date": "2023-05-19", "close": 0.094, "volume": 4191.0}, {"date": "2023-05-22", "close": 0.09, "volume": 240237.0}, {"date": "2023-05-24", "close": 0.086, "volume": 176683.0}, {"date": "2023-05-25", "close": 0.081, "volume": 47139.0}, {"date": "2023-05-30", "close": 0.086, "volume": 304971.0}, {"date": "2023-05-31", "close": 0.095, "volume": 110376.0}, {"date": "2023-06-02", "close": 0.095, "volume": 183713.0}, {"date": "2023-06-05", "close": 0.098, "volume": 50011.0}, {"date": "2023-06-07", "close": 0.095, "volume": 8421.0}, {"date": "2023-06-09", "close": 0.097, "volume": 25000.0}, {"date": "2023-06-14", "close": 0.099, "volume": 222515.0}, {"date": "2023-06-15", "close": 0.135, "volume": 617075.0}, {"date": "2023-06-16", "close": 0.105, "volume": 650508.0}, {"date": "2023-06-19", "close": 0.1, "volume": 31740.0}, {"date": "2023-06-21", "close": 0.095, "volume": 66763.0}, {"date": "2023-06-23", "close": 0.095, "volume": 21115.0}, {"date": "2023-06-26", "close": 0.085, "volume": 152249.0}, {"date": "2023-06-27", "close": 0.085, "volume": 36000.0}, {"date": "2023-07-03", "close": 0.085, "volume": 51.0}, {"date": "2023-07-04", "close": 0.09, "volume": 67744.0}, {"date": "2023-07-05", "close": 0.11, "volume": 189066.0}, {"date": "2023-07-06", "close": 0.095, "volume": 259239.0}, {"date": "2023-07-07", "close": 0.097, "volume": 16657.0}, {"date": "2023-07-10", "close": 0.097, "volume": 131505.0}, {"date": "2023-07-13", "close": 0.099, "volume": 10454.0}, {"date": "2023-07-17", "close": 0.09, "volume": 17777.0}, {"date": "2023-07-18", "close": 0.088, "volume": 110367.0}, {"date": "2023-07-19", "close": 0.093, "volume": 49369.0}, {"date": "2023-07-20", "close": 0.091, "volume": 56843.0}, {"date": "2023-07-21", "close": 0.091, "volume": 44950.0}, {"date": "2023-07-25", "close": 0.085, "volume": 226775.0}, {"date": "2023-07-27", "close": 0.085, "volume": 24800.0}, {"date": "2023-07-28", "close": 0.083, "volume": 215806.0}, {"date": "2023-07-31", "close": 0.07, "volume": 150707.0}, {"date": "2023-08-01", "close": 0.07, "volume": 153826.0}, {"date": "2023-08-02", "close": 0.079, "volume": 642203.0}, {"date": "2023-08-03", "close": 0.079, "volume": 10408.0}, {"date": "2023-08-04", "close": 0.08, "volume": 106346.0}, {"date": "2023-08-07", "close": 0.082, "volume": 10000.0}, {"date": "2023-08-08", "close": 0.085, "volume": 10000.0}, {"date": "2023-08-09", "close": 0.08, "volume": 50000.0}, {"date": "2023-08-10", "close": 0.079, "volume": 30000.0}, {"date": "2023-08-11", "close": 0.079, "volume": 48645.0}, {"date": "2023-08-14", "close": 0.079, "volume": 46841.0}, {"date": "2023-08-15", "close": 0.077, "volume": 82886.0}, {"date": "2023-08-17", "close": 0.086, "volume": 124716.0}, {"date": "2023-08-18", "close": 0.077, "volume": 10000.0}, {"date": "2023-08-21", "close": 0.076, "volume": 81146.0}, {"date": "2023-08-23", "close": 0.075, "volume": 100000.0}, {"date": "2023-08-29", "close": 0.07, "volume": 196666.0}, {"date": "2023-08-30", "close": 0.067, "volume": 33471.0}, {"date": "2023-08-31", "close": 0.067, "volume": 665000.0}, {"date": "2023-09-01", "close": 0.066, "volume": 10000.0}, {"date": "2023-09-04", "close": 0.072, "volume": 92041.0}, {"date": "2023-09-05", "close": 0.074, "volume": 7077.0}, {"date": "2023-09-06", "close": 0.09, "volume": 539481.0}, {"date": "2023-09-07", "close": 0.09, "volume": 8000.0}, {"date": "2023-09-08", "close": 0.09, "volume": 219.0}, {"date": "2023-09-13", "close": 0.075, "volume": 355241.0}, {"date": "2023-09-15", "close": 0.075, "volume": 30000.0}, {"date": "2023-09-18", "close": 0.078, "volume": 239367.0}, {"date": "2023-09-19", "close": 0.08, "volume": 30000.0}, {"date": "2023-09-20", "close": 0.08, "volume": 8316.0}, {"date": "2023-09-21", "close": 0.076, "volume": 16649.0}, {"date": "2023-09-26", "close": 0.076, "volume": 12500.0}, {"date": "2023-09-27", "close": 0.077, "volume": 62585.0}, {"date": "2023-09-28", "close": 0.077, "volume": 101657.0}, {"date": "2023-09-29", "close": 0.077, "volume": 18995.0}, {"date": "2023-10-02", "close": 0.077, "volume": 7013.0}, {"date": "2023-10-05", "close": 0.076, "volume": 104797.0}, {"date": "2023-10-09", "close": 0.07, "volume": 863461.0}, {"date": "2023-10-10", "close": 0.07, "volume": 15644.0}, {"date": "2023-10-16", "close": 0.075, "volume": 213320.0}, {"date": "2023-10-20", "close": 0.071, "volume": 118448.0}, {"date": "2023-10-23", "close": 0.074, "volume": 7089.0}, {"date": "2023-10-25", "close": 0.074, "volume": 4103.0}, {"date": "2023-10-27", "close": 0.075, "volume": 222656.0}, {"date": "2023-10-30", "close": 0.076, "volume": 27417.0}, {"date": "2023-10-31", "close": 0.075, "volume": 19200.0}, {"date": "2023-11-01", "close": 0.081, "volume": 17414.0}, {"date": "2023-11-02", "close": 0.075, "volume": 49639.0}, {"date": "2023-11-03", "close": 0.081, "volume": 15000.0}, {"date": "2023-11-08", "close": 0.076, "volume": 28564.0}, {"date": "2023-11-09", "close": 0.081, "volume": 27586.0}, {"date": "2023-11-10", "close": 0.085, "volume": 57435.0}, {"date": "2023-11-13", "close": 0.085, "volume": 95869.0}, {"date": "2023-11-14", "close": 0.085, "volume": 318731.0}, {"date": "2023-11-15", "close": 0.087, "volume": 220202.0}, {"date": "2023-11-16", "close": 0.08, "volume": 250.0}, {"date": "2023-11-17", "close": 0.077, "volume": 18955.0}, {"date": "2023-11-20", "close": 0.075, "volume": 97271.0}, {"date": "2023-11-21", "close": 0.075, "volume": 2729.0}, {"date": "2023-11-22", "close": 0.087, "volume": 130437.0}, {"date": "2023-11-28", "close": 0.092, "volume": 64783.0}, {"date": "2023-11-29", "close": 0.09, "volume": 20000.0}, {"date": "2023-12-01", "close": 0.089, "volume": 134858.0}, {"date": "2023-12-05", "close": 0.094, "volume": 338773.0}, {"date": "2023-12-06", "close": 0.094, "volume": 195603.0}, {"date": "2023-12-07", "close": 0.095, "volume": 20526.0}, {"date": "2023-12-08", "close": 0.095, "volume": 42142.0}, {"date": "2023-12-11", "close": 0.095, "volume": 10.0}, {"date": "2023-12-12", "close": 0.095, "volume": 5750.0}, {"date": "2023-12-13", "close": 0.095, "volume": 23452.0}, {"date": "2023-12-14", "close": 0.094, "volume": 23072.0}, {"date": "2023-12-15", "close": 0.094, "volume": 100000.0}, {"date": "2023-12-18", "close": 0.095, "volume": 87296.0}, {"date": "2023-12-19", "close": 0.089, "volume": 56006.0}, {"date": "2023-12-21", "close": 0.087, "volume": 35913.0}, {"date": "2023-12-22", "close": 0.086, "volume": 4607.0}, {"date": "2023-12-28", "close": 0.085, "volume": 10362.0}, {"date": "2023-12-29", "close": 0.085, "volume": 19941.0}, {"date": "2024-01-02", "close": 0.08, "volume": 62313.0}, {"date": "2024-01-03", "close": 0.083, "volume": 33325.0}, {"date": "2024-01-04", "close": 0.081, "volume": 9762.0}, {"date": "2024-01-10", "close": 0.071, "volume": 60000.0}, {"date": "2024-01-15", "close": 0.075, "volume": 100000.0}, {"date": "2024-01-16", "close": 0.067, "volume": 53392.0}, {"date": "2024-01-17", "close": 0.067, "volume": 29850.0}, {"date": "2024-01-18", "close": 0.065, "volume": 100008.0}, {"date": "2024-01-19", "close": 0.069, "volume": 11400.0}, {"date": "2024-01-23", "close": 0.072, "volume": 266000.0}, {"date": "2024-02-01", "close": 0.074, "volume": 9792.0}, {"date": "2024-02-02", "close": 0.082, "volume": 405369.0}, {"date": "2024-02-06", "close": 0.077, "volume": 87425.0}, {"date": "2024-02-09", "close": 0.082, "volume": 153192.0}, {"date": "2024-02-12", "close": 0.078, "volume": 411374.0}, {"date": "2024-02-13", "close": 0.081, "volume": 175000.0}, {"date": "2024-02-14", "close": 0.081, "volume": 10000.0}, {"date": "2024-02-15", "close": 0.078, "volume": 254567.0}, {"date": "2024-02-16", "close": 0.077, "volume": 117360.0}, {"date": "2024-02-19", "close": 0.078, "volume": 33792.0}, {"date": "2024-02-20", "close": 0.078, "volume": 30000.0}, {"date": "2024-02-21", "close": 0.076, "volume": 40302.0}, {"date": "2024-02-22", "close": 0.071, "volume": 93500.0}, {"date": "2024-02-27", "close": 0.067, "volume": 54042.0}, {"date": "2024-02-28", "close": 0.068, "volume": 111448.0}, {"date": "2024-02-29", "close": 0.069, "volume": 3124.0}, {"date": "2024-03-01", "close": 0.065, "volume": 2000.0}, {"date": "2024-03-04", "close": 0.065, "volume": 40323.0}, {"date": "2024-03-05", "close": 0.066, "volume": 65936.0}, {"date": "2024-03-06", "close": 0.065, "volume": 101873.0}, {"date": "2024-03-07", "close": 0.065, "volume": 84395.0}, {"date": "2024-03-08", "close": 0.065, "volume": 350000.0}, {"date": "2024-03-11", "close": 0.065, "volume": 73846.0}, {"date": "2024-03-12", "close": 0.061, "volume": 433091.0}, {"date": "2024-03-13", "close": 0.07, "volume": 697711.0}, {"date": "2024-03-20", "close": 0.08, "volume": 4646180.0}, {"date": "2024-03-21", "close": 0.089, "volume": 1268509.0}, {"date": "2024-03-22", "close": 0.084, "volume": 546418.0}, {"date": "2024-03-25", "close": 0.092, "volume": 846625.0}, {"date": "2024-03-26", "close": 0.09, "volume": 37121.0}, {"date": "2024-03-27", "close": 0.089, "volume": 185159.0}, {"date": "2024-03-28", "close": 0.082, "volume": 921980.0}, {"date": "2024-04-02", "close": 0.075, "volume": 776027.0}, {"date": "2024-04-03", "close": 0.075, "volume": 811148.0}, {"date": "2024-04-04", "close": 0.073, "volume": 143192.0}, {"date": "2024-04-05", "close": 0.071, "volume": 90723.0}, {"date": "2024-04-08", "close": 0.071, "volume": 221986.0}, {"date": "2024-04-09", "close": 0.074, "volume": 225323.0}, {"date": "2024-04-11", "close": 0.076, "volume": 42503.0}, {"date": "2024-04-12", "close": 0.082, "volume": 116275.0}, {"date": "2024-04-15", "close": 0.08, "volume": 69960.0}, {"date": "2024-04-16", "close": 0.075, "volume": 93091.0}, {"date": "2024-04-17", "close": 0.073, "volume": 294864.0}, {"date": "2024-04-18", "close": 0.071, "volume": 218532.0}, {"date": "2024-04-19", "close": 0.07, "volume": 113421.0}, {"date": "2024-04-23", "close": 0.07, "volume": 194369.0}, {"date": "2024-04-24", "close": 0.073, "volume": 254282.0}, {"date": "2024-04-26", "close": 0.071, "volume": 150252.0}, {"date": "2024-04-29", "close": 0.071, "volume": 42488.0}, {"date": "2024-04-30", "close": 0.081, "volume": 822619.0}, {"date": "2024-05-01", "close": 0.072, "volume": 301148.0}, {"date": "2024-05-02", "close": 0.071, "volume": 637511.0}, {"date": "2024-05-03", "close": 0.07, "volume": 66590.0}, {"date": "2024-05-06", "close": 0.07, "volume": 247268.0}, {"date": "2024-05-07", "close": 0.071, "volume": 407113.0}, {"date": "2024-05-08", "close": 0.07, "volume": 272527.0}, {"date": "2024-05-09", "close": 0.072, "volume": 509964.0}, {"date": "2024-05-10", "close": 0.071, "volume": 253550.0}, {"date": "2024-05-13", "close": 0.068, "volume": 173029.0}, {"date": "2024-05-14", "close": 0.073, "volume": 240317.0}, {"date": "2024-05-15", "close": 0.07, "volume": 669683.0}, {"date": "2024-05-16", "close": 0.069, "volume": 270881.0}, {"date": "2024-05-17", "close": 0.069, "volume": 143227.0}, {"date": "2024-05-20", "close": 0.068, "volume": 105000.0}, {"date": "2024-05-21", "close": 0.07, "volume": 1140191.0}, {"date": "2024-05-22", "close": 0.072, "volume": 853268.0}, {"date": "2024-05-23", "close": 0.074, "volume": 68252.0}, {"date": "2024-05-24", "close": 0.073, "volume": 819914.0}, {"date": "2024-05-27", "close": 0.072, "volume": 715717.0}, {"date": "2024-05-28", "close": 0.072, "volume": 283565.0}, {"date": "2024-05-29", "close": 0.075, "volume": 166407.0}, {"date": "2024-05-30", "close": 0.077, "volume": 697939.0}, {"date": "2024-05-31", "close": 0.077, "volume": 434403.0}, {"date": "2024-06-03", "close": 0.075, "volume": 42167.0}, {"date": "2024-06-04", "close": 0.069, "volume": 815479.0}, {"date": "2024-06-05", "close": 0.07, "volume": 979547.0}, {"date": "2024-06-06", "close": 0.065, "volume": 1162820.0}, {"date": "2024-06-07", "close": 0.071, "volume": 729949.0}, {"date": "2024-06-11", "close": 0.07, "volume": 221557.0}, {"date": "2024-06-12", "close": 0.067, "volume": 1241158.0}, {"date": "2024-06-13", "close": 0.068, "volume": 248788.0}, {"date": "2024-06-14", "close": 0.07, "volume": 425000.0}, {"date": "2024-06-17", "close": 0.071, "volume": 100000.0}, {"date": "2024-06-18", "close": 0.07, "volume": 411036.0}, {"date": "2024-06-19", "close": 0.072, "volume": 387696.0}, {"date": "2024-06-20", "close": 0.071, "volume": 99622.0}, {"date": "2024-06-21", "close": 0.074, "volume": 131831.0}, {"date": "2024-06-24", "close": 0.071, "volume": 154783.0}, {"date": "2024-06-25", "close": 0.071, "volume": 90354.0}, {"date": "2024-06-26", "close": 0.071, "volume": 58079.0}, {"date": "2024-06-27", "close": 0.074, "volume": 166604.0}, {"date": "2024-06-28", "close": 0.072, "volume": 282723.0}, {"date": "2024-07-01", "close": 0.08, "volume": 347866.0}, {"date": "2024-07-02", "close": 0.08, "volume": 40015.0}, {"date": "2024-07-04", "close": 0.083, "volume": 334906.0}, {"date": "2024-07-05", "close": 0.085, "volume": 127130.0}, {"date": "2024-07-08", "close": 0.086, "volume": 116470.0}, {"date": "2024-07-09", "close": 0.08, "volume": 137714.0}, {"date": "2024-07-10", "close": 0.082, "volume": 634358.0}, {"date": "2024-07-11", "close": 0.088, "volume": 357837.0}, {"date": "2024-07-12", "close": 0.085, "volume": 150904.0}, {"date": "2024-07-15", "close": 0.095, "volume": 784408.0}, {"date": "2024-07-16", "close": 0.12, "volume": 883304.0}, {"date": "2024-07-17", "close": 0.11, "volume": 397305.0}, {"date": "2024-07-18", "close": 0.115, "volume": 461348.0}, {"date": "2024-07-19", "close": 0.093, "volume": 358917.0}, {"date": "2024-07-22", "close": 0.095, "volume": 124719.0}, {"date": "2024-07-23", "close": 0.096, "volume": 166856.0}, {"date": "2024-07-24", "close": 0.097, "volume": 251432.0}, {"date": "2024-07-25", "close": 0.086, "volume": 274181.0}, {"date": "2024-07-29", "close": 0.083, "volume": 164236.0}, {"date": "2024-07-30", "close": 0.082, "volume": 277812.0}, {"date": "2024-07-31", "close": 0.08, "volume": 53125.0}, {"date": "2024-08-01", "close": 0.085, "volume": 578438.0}, {"date": "2024-08-05", "close": 0.08, "volume": 544350.0}, {"date": "2024-08-06", "close": 0.082, "volume": 92964.0}, {"date": "2024-08-07", "close": 0.084, "volume": 18997.0}, {"date": "2024-08-08", "close": 0.082, "volume": 403930.0}, {"date": "2024-08-09", "close": 0.083, "volume": 389041.0}, {"date": "2024-08-12", "close": 0.083, "volume": 411913.0}, {"date": "2024-08-13", "close": 0.08, "volume": 241327.0}, {"date": "2024-08-14", "close": 0.08, "volume": 68100.0}, {"date": "2024-08-15", "close": 0.08, "volume": 35733.0}, {"date": "2024-08-16", "close": 0.081, "volume": 102767.0}, {"date": "2024-08-19", "close": 0.079, "volume": 66483.0}, {"date": "2024-08-20", "close": 0.076, "volume": 631330.0}, {"date": "2024-08-21", "close": 0.073, "volume": 112772.0}, {"date": "2024-08-22", "close": 0.076, "volume": 99377.0}, {"date": "2024-08-23", "close": 0.076, "volume": 20000.0}, {"date": "2024-08-26", "close": 0.079, "volume": 678491.0}, {"date": "2024-08-27", "close": 0.074, "volume": 327257.0}, {"date": "2024-08-28", "close": 0.074, "volume": 20000.0}, {"date": "2024-08-29", "close": 0.075, "volume": 387875.0}, {"date": "2024-08-30", "close": 0.075, "volume": 8000.0}, {"date": "2024-09-02", "close": 0.074, "volume": 25000.0}, {"date": "2024-09-03", "close": 0.073, "volume": 803810.0}, {"date": "2024-09-04", "close": 0.072, "volume": 233712.0}, {"date": "2024-09-05", "close": 0.072, "volume": 35000.0}, {"date": "2024-09-06", "close": 0.072, "volume": 30441.0}, {"date": "2024-09-09", "close": 0.07, "volume": 158741.0}, {"date": "2024-09-10", "close": 0.07, "volume": 13500.0}, {"date": "2024-09-11", "close": 0.069, "volume": 64000.0}, {"date": "2024-09-12", "close": 0.07, "volume": 582.0}, {"date": "2024-09-13", "close": 0.07, "volume": 150893.0}, {"date": "2024-09-16", "close": 0.071, "volume": 131443.0}, {"date": "2024-09-17", "close": 0.067, "volume": 404068.0}, {"date": "2024-09-23", "close": 0.067, "volume": 116279.0}, {"date": "2024-09-24", "close": 0.07, "volume": 260376.0}, {"date": "2024-09-25", "close": 0.073, "volume": 295534.0}, {"date": "2024-09-26", "close": 0.07, "volume": 135482.0}, {"date": "2024-09-27", "close": 0.07, "volume": 133000.0}, {"date": "2024-09-30", "close": 0.067, "volume": 220534.0}, {"date": "2024-10-01", "close": 0.067, "volume": 81329.0}, {"date": "2024-10-02", "close": 0.067, "volume": 187617.0}, {"date": "2024-10-04", "close": 0.069, "volume": 334083.0}, {"date": "2024-10-07", "close": 0.067, "volume": 25480.0}, {"date": "2024-10-08", "close": 0.064, "volume": 332853.0}, {"date": "2024-10-09", "close": 0.066, "volume": 809.0}, {"date": "2024-10-10", "close": 0.07, "volume": 338898.0}, {"date": "2024-10-11", "close": 0.073, "volume": 285588.0}, {"date": "2024-10-14", "close": 0.073, "volume": 21324.0}, {"date": "2024-10-15", "close": 0.071, "volume": 37166.0}, {"date": "2024-10-18", "close": 0.075, "volume": 1417945.0}, {"date": "2024-10-21", "close": 0.075, "volume": 1893665.0}, {"date": "2024-10-22", "close": 0.077, "volume": 90630.0}, {"date": "2024-10-23", "close": 0.077, "volume": 61812.0}, {"date": "2024-10-24", "close": 0.079, "volume": 40626.0}, {"date": "2024-10-25", "close": 0.074, "volume": 2297410.0}, {"date": "2024-10-28", "close": 0.077, "volume": 783948.0}, {"date": "2024-10-29", "close": 0.082, "volume": 318985.0}, {"date": "2024-10-30", "close": 0.082, "volume": 431140.0}, {"date": "2024-10-31", "close": 0.083, "volume": 242371.0}, {"date": "2024-11-01", "close": 0.091, "volume": 1042197.0}, {"date": "2024-11-04", "close": 0.093, "volume": 1021650.0}, {"date": "2024-11-05", "close": 0.091, "volume": 348436.0}, {"date": "2024-11-06", "close": 0.088, "volume": 422400.0}, {"date": "2024-11-07", "close": 0.082, "volume": 1235344.0}, {"date": "2024-11-08", "close": 0.087, "volume": 170449.0}, {"date": "2024-11-11", "close": 0.083, "volume": 316.0}, {"date": "2024-11-12", "close": 0.083, "volume": 73977.0}, {"date": "2024-11-13", "close": 0.086, "volume": 619580.0}, {"date": "2024-11-15", "close": 0.083, "volume": 3387987.0}, {"date": "2024-11-18", "close": 0.094, "volume": 4416151.0}, {"date": "2024-11-19", "close": 0.105, "volume": 6143170.0}, {"date": "2024-11-20", "close": 0.125, "volume": 2566611.0}, {"date": "2024-11-21", "close": 0.105, "volume": 1300540.0}, {"date": "2024-11-22", "close": 0.12, "volume": 764012.0}, {"date": "2024-11-25", "close": 0.11, "volume": 968176.0}, {"date": "2024-11-26", "close": 0.105, "volume": 1984748.0}, {"date": "2024-11-27", "close": 0.095, "volume": 1141616.0}, {"date": "2024-11-28", "close": 0.093, "volume": 446798.0}, {"date": "2024-12-23", "close": 0.049, "volume": 1828660.0}, {"date": "2024-12-24", "close": 0.051, "volume": 1128021.0}, {"date": "2024-12-27", "close": 0.055, "volume": 376858.0}, {"date": "2024-12-30", "close": 0.054, "volume": 466723.0}, {"date": "2024-12-31", "close": 0.053, "volume": 340121.0}, {"date": "2025-01-02", "close": 0.048, "volume": 842808.0}, {"date": "2025-01-03", "close": 0.04, "volume": 2441371.0}, {"date": "2025-01-06", "close": 0.036, "volume": 895435.0}, {"date": "2025-01-07", "close": 0.037, "volume": 685380.0}, {"date": "2025-01-08", "close": 0.04, "volume": 643271.0}, {"date": "2025-01-09", "close": 0.037, "volume": 330475.0}, {"date": "2025-01-10", "close": 0.035, "volume": 1616894.0}, {"date": "2025-01-13", "close": 0.035, "volume": 796369.0}, {"date": "2025-01-14", "close": 0.033, "volume": 422465.0}, {"date": "2025-01-15", "close": 0.035, "volume": 1221435.0}, {"date": "2025-01-16", "close": 0.035, "volume": 37568.0}, {"date": "2025-01-17", "close": 0.04, "volume": 423125.0}, {"date": "2025-01-20", "close": 0.039, "volume": 644984.0}, {"date": "2025-01-21", "close": 0.036, "volume": 522492.0}, {"date": "2025-01-22", "close": 0.04, "volume": 240598.0}, {"date": "2025-01-23", "close": 0.04, "volume": 118263.0}, {"date": "2025-01-28", "close": 0.035, "volume": 588808.0}, {"date": "2025-01-29", "close": 0.034, "volume": 435516.0}, {"date": "2025-01-30", "close": 0.039, "volume": 153587.0}, {"date": "2025-01-31", "close": 0.039, "volume": 84378.0}, {"date": "2025-02-03", "close": 0.043, "volume": 1432020.0}, {"date": "2025-02-04", "close": 0.044, "volume": 203874.0}, {"date": "2025-02-05", "close": 0.043, "volume": 660814.0}, {"date": "2025-02-06", "close": 0.043, "volume": 344479.0}, {"date": "2025-02-07", "close": 0.044, "volume": 40071.0}, {"date": "2025-02-10", "close": 0.047, "volume": 621346.0}, {"date": "2025-02-11", "close": 0.053, "volume": 919757.0}, {"date": "2025-02-12", "close": 0.06, "volume": 231450.0}, {"date": "2025-02-13", "close": 0.066, "volume": 251826.0}, {"date": "2025-02-14", "close": 0.061, "volume": 334599.0}, {"date": "2025-02-17", "close": 0.055, "volume": 250000.0}, {"date": "2025-02-18", "close": 0.051, "volume": 228458.0}, {"date": "2025-02-19", "close": 0.05, "volume": 10075.0}, {"date": "2025-02-20", "close": 0.053, "volume": 444704.0}, {"date": "2025-02-21", "close": 0.06, "volume": 652125.0}, {"date": "2025-02-24", "close": 0.053, "volume": 383106.0}, {"date": "2025-02-25", "close": 0.054, "volume": 354461.0}, {"date": "2025-02-26", "close": 0.054, "volume": 27767.0}, {"date": "2025-02-27", "close": 0.05, "volume": 1719971.0}, {"date": "2025-02-28", "close": 0.048, "volume": 318072.0}, {"date": "2025-03-03", "close": 0.046, "volume": 241515.0}, {"date": "2025-03-04", "close": 0.044, "volume": 261520.0}, {"date": "2025-03-05", "close": 0.044, "volume": 374486.0}, {"date": "2025-03-06", "close": 0.05, "volume": 161587.0}, {"date": "2025-03-10", "close": 0.048, "volume": 16690.0}, {"date": "2025-03-11", "close": 0.044, "volume": 173000.0}, {"date": "2025-03-12", "close": 0.044, "volume": 67405.0}, {"date": "2025-03-13", "close": 0.043, "volume": 12317.0}, {"date": "2025-03-14", "close": 0.043, "volume": 8152.0}, {"date": "2025-03-17", "close": 0.048, "volume": 295342.0}, {"date": "2025-03-18", "close": 0.046, "volume": 48200.0}, {"date": "2025-03-19", "close": 0.054, "volume": 683293.0}, {"date": "2025-03-20", "close": 0.06, "volume": 653260.0}, {"date": "2025-03-21", "close": 0.06, "volume": 281704.0}, {"date": "2025-03-24", "close": 0.06, "volume": 606247.0}, {"date": "2025-03-25", "close": 0.055, "volume": 242323.0}, {"date": "2025-03-26", "close": 0.056, "volume": 100000.0}, {"date": "2025-03-27", "close": 0.057, "volume": 35380.0}, {"date": "2025-03-28", "close": 0.052, "volume": 73833.0}, {"date": "2025-03-31", "close": 0.049, "volume": 145322.0}, {"date": "2025-04-02", "close": 0.045, "volume": 186801.0}, {"date": "2025-04-03", "close": 0.043, "volume": 214987.0}, {"date": "2025-04-04", "close": 0.045, "volume": 221109.0}, {"date": "2025-04-07", "close": 0.039, "volume": 456334.0}, {"date": "2025-04-08", "close": 0.04, "volume": 311308.0}, {"date": "2025-04-09", "close": 0.035, "volume": 473319.0}, {"date": "2025-04-10", "close": 0.038, "volume": 386296.0}, {"date": "2025-04-11", "close": 0.036, "volume": 130516.0}, {"date": "2025-04-14", "close": 0.04, "volume": 262234.0}, {"date": "2025-04-15", "close": 0.04, "volume": 110306.0}, {"date": "2025-04-16", "close": 0.04, "volume": 75196.0}, {"date": "2025-04-17", "close": 0.042, "volume": 458539.0}, {"date": "2025-04-22", "close": 0.04, "volume": 103851.0}, {"date": "2025-04-23", "close": 0.037, "volume": 175504.0}, {"date": "2025-04-24", "close": 0.041, "volume": 580457.0}, {"date": "2025-04-28", "close": 0.041, "volume": 162589.0}, {"date": "2025-04-29", "close": 0.038, "volume": 132856.0}, {"date": "2025-04-30", "close": 0.036, "volume": 213847.0}, {"date": "2025-05-01", "close": 0.038, "volume": 512384.0}, {"date": "2025-05-02", "close": 0.039, "volume": 30000.0}, {"date": "2025-05-05", "close": 0.046, "volume": 221070.0}, {"date": "2025-05-06", "close": 0.04, "volume": 401626.0}, {"date": "2025-05-08", "close": 0.036, "volume": 580125.0}, {"date": "2025-05-09", "close": 0.035, "volume": 419414.0}, {"date": "2025-05-12", "close": 0.036, "volume": 25815.0}, {"date": "2025-05-13", "close": 0.036, "volume": 43885.0}, {"date": "2025-05-15", "close": 0.037, "volume": 381248.0}, {"date": "2025-05-16", "close": 0.039, "volume": 14000.0}, {"date": "2025-05-19", "close": 0.039, "volume": 319727.0}, {"date": "2025-05-20", "close": 0.039, "volume": 393708.0}, {"date": "2025-05-21", "close": 0.038, "volume": 380491.0}, {"date": "2025-05-22", "close": 0.037, "volume": 358465.0}, {"date": "2025-05-23", "close": 0.042, "volume": 136878.0}, {"date": "2025-05-26", "close": 0.039, "volume": 129446.0}, {"date": "2025-05-27", "close": 0.039, "volume": 25551.0}, {"date": "2025-05-28", "close": 0.035, "volume": 889767.0}, {"date": "2025-05-29", "close": 0.033, "volume": 194629.0}, {"date": "2025-05-30", "close": 0.035, "volume": 77895.0}, {"date": "2025-06-02", "close": 0.035, "volume": 95531.0}, {"date": "2025-06-03", "close": 0.03, "volume": 329686.0}, {"date": "2025-06-04", "close": 0.03, "volume": 297512.0}, {"date": "2025-06-05", "close": 0.033, "volume": 623089.0}, {"date": "2025-06-06", "close": 0.03, "volume": 503605.0}, {"date": "2025-06-10", "close": 0.028, "volume": 127158.0}, {"date": "2025-06-11", "close": 0.03, "volume": 156666.0}, {"date": "2025-06-12", "close": 0.027, "volume": 688836.0}, {"date": "2025-06-13", "close": 0.029, "volume": 201673.0}, {"date": "2025-06-16", "close": 0.025, "volume": 455754.0}, {"date": "2025-06-17", "close": 0.023, "volume": 470791.0}, {"date": "2025-06-18", "close": 0.023, "volume": 1224511.0}, {"date": "2025-06-19", "close": 0.02, "volume": 95830.0}, {"date": "2025-06-20", "close": 0.021, "volume": 10000.0}, {"date": "2025-06-23", "close": 0.022, "volume": 134840.0}, {"date": "2025-06-24", "close": 0.021, "volume": 326622.0}, {"date": "2025-06-25", "close": 0.022, "volume": 1365079.0}, {"date": "2025-06-26", "close": 0.021, "volume": 374880.0}, {"date": "2025-06-27", "close": 0.022, "volume": 387224.0}, {"date": "2025-06-30", "close": 0.02, "volume": 513213.0}, {"date": "2025-07-01", "close": 0.018, "volume": 984381.0}, {"date": "2025-07-02", "close": 0.014, "volume": 7813813.0}, {"date": "2025-07-03", "close": 0.013, "volume": 2177300.0}, {"date": "2025-07-04", "close": 0.014, "volume": 576120.0}, {"date": "2025-07-07", "close": 0.017, "volume": 4353245.0}, {"date": "2025-07-08", "close": 0.017, "volume": 3093090.0}, {"date": "2025-07-09", "close": 0.017, "volume": 153179.0}, {"date": "2025-07-11", "close": 0.017, "volume": 711839.0}, {"date": "2025-07-15", "close": 0.0175, "volume": 100000.0}, {"date": "2025-07-16", "close": 0.022, "volume": 2343712.0}, {"date": "2025-07-17", "close": 0.02, "volume": 295867.0}, {"date": "2025-07-18", "close": 0.018, "volume": 461276.0}, {"date": "2025-07-21", "close": 0.018, "volume": 19230.0}, {"date": "2025-07-22", "close": 0.019, "volume": 679842.0}, {"date": "2025-07-23", "close": 0.017, "volume": 136469.0}, {"date": "2025-07-24", "close": 0.019, "volume": 287109.0}, {"date": "2025-07-25", "close": 0.019, "volume": 260000.0}, {"date": "2025-07-28", "close": 0.019, "volume": 80000.0}, {"date": "2025-07-29", "close": 0.018, "volume": 111111.0}, {"date": "2025-07-31", "close": 0.017, "volume": 94285.0}, {"date": "2025-08-01", "close": 0.017, "volume": 367913.0}, {"date": "2025-08-04", "close": 0.017, "volume": 130575.0}, {"date": "2025-08-05", "close": 0.017, "volume": 1590772.0}, {"date": "2025-08-06", "close": 0.018, "volume": 140131.0}, {"date": "2025-08-07", "close": 0.019, "volume": 833012.0}, {"date": "2025-08-08", "close": 0.019, "volume": 31578.0}, {"date": "2025-08-12", "close": 0.019, "volume": 10000.0}, {"date": "2025-08-13", "close": 0.017, "volume": 116067.0}, {"date": "2025-08-15", "close": 0.016, "volume": 360333.0}, {"date": "2025-08-18", "close": 0.016, "volume": 233871.0}, {"date": "2025-08-19", "close": 0.016, "volume": 10178.0}, {"date": "2025-08-20", "close": 0.016, "volume": 205297.0}, {"date": "2025-08-21", "close": 0.016, "volume": 70000.0}, {"date": "2025-08-22", "close": 0.016, "volume": 9147.0}, {"date": "2025-08-26", "close": 0.016, "volume": 58680.0}, {"date": "2025-08-29", "close": 0.017, "volume": 29420.0}, {"date": "2025-09-01", "close": 0.016, "volume": 140619.0}, {"date": "2025-09-02", "close": 0.016, "volume": 100000.0}, {"date": "2025-09-03", "close": 0.015, "volume": 370364.0}, {"date": "2025-09-04", "close": 0.016, "volume": 10000.0}, {"date": "2025-09-05", "close": 0.017, "volume": 310588.0}, {"date": "2025-09-08", "close": 0.016, "volume": 3333693.0}, {"date": "2025-09-09", "close": 0.015, "volume": 342419.0}, {"date": "2025-09-10", "close": 0.016, "volume": 1655321.0}, {"date": "2025-09-11", "close": 0.017, "volume": 482967.0}, {"date": "2025-09-15", "close": 0.017, "volume": 196500.0}, {"date": "2025-09-16", "close": 0.018, "volume": 245071.0}, {"date": "2025-09-17", "close": 0.022, "volume": 375706.0}, {"date": "2025-09-18", "close": 0.024, "volume": 595505.0}, {"date": "2025-09-19", "close": 0.027, "volume": 521934.0}, {"date": "2025-09-22", "close": 0.023, "volume": 531096.0}, {"date": "2025-09-23", "close": 0.025, "volume": 50000.0}, {"date": "2025-09-24", "close": 0.025, "volume": 173087.0}, {"date": "2025-09-25", "close": 0.023, "volume": 176561.0}, {"date": "2025-09-26", "close": 0.024, "volume": 394992.0}, {"date": "2025-09-30", "close": 0.024, "volume": 96964.0}, {"date": "2025-10-01", "close": 0.024, "volume": 9739.0}, {"date": "2025-10-02", "close": 0.019, "volume": 554663.0}, {"date": "2025-10-03", "close": 0.02, "volume": 918041.0}, {"date": "2025-10-06", "close": 0.02, "volume": 175584.0}, {"date": "2025-10-07", "close": 0.022, "volume": 131112.0}, {"date": "2025-10-08", "close": 0.022, "volume": 35000.0}, {"date": "2025-10-09", "close": 0.02, "volume": 65000.0}, {"date": "2025-10-10", "close": 0.02, "volume": 186842.0}, {"date": "2025-10-13", "close": 0.028, "volume": 2194685.0}, {"date": "2025-10-14", "close": 0.029, "volume": 880789.0}, {"date": "2025-10-15", "close": 0.031, "volume": 697185.0}, {"date": "2025-10-16", "close": 0.032, "volume": 321445.0}, {"date": "2025-10-17", "close": 0.033, "volume": 496250.0}, {"date": "2025-10-20", "close": 0.03, "volume": 474358.0}, {"date": "2025-10-21", "close": 0.025, "volume": 112720.0}, {"date": "2025-10-22", "close": 0.024, "volume": 854881.0}, {"date": "2025-10-23", "close": 0.027, "volume": 252497.0}, {"date": "2025-10-24", "close": 0.024, "volume": 30000.0}, {"date": "2025-10-28", "close": 0.025, "volume": 359126.0}, {"date": "2025-10-29", "close": 0.024, "volume": 203346.0}, {"date": "2025-10-30", "close": 0.024, "volume": 13571.0}, {"date": "2025-11-03", "close": 0.023, "volume": 290058.0}, {"date": "2025-11-06", "close": 0.026, "volume": 4018533.0}, {"date": "2025-11-07", "close": 0.027, "volume": 900054.0}, {"date": "2025-11-10", "close": 0.028, "volume": 200000.0}, {"date": "2025-11-11", "close": 0.028, "volume": 608000.0}, {"date": "2025-11-13", "close": 0.027, "volume": 16204.0}, {"date": "2025-11-14", "close": 0.027, "volume": 39203.0}, {"date": "2025-11-17", "close": 0.025, "volume": 96471.0}, {"date": "2025-11-18", "close": 0.024, "volume": 856129.0}, {"date": "2025-11-19", "close": 0.024, "volume": 403040.0}, {"date": "2025-11-20", "close": 0.021, "volume": 55757.0}, {"date": "2025-11-21", "close": 0.019, "volume": 211119.0}, {"date": "2025-11-24", "close": 0.026, "volume": 1077474.0}, {"date": "2025-11-25", "close": 0.027, "volume": 432394.0}, {"date": "2025-11-26", "close": 0.024, "volume": 1007192.0}, {"date": "2025-11-27", "close": 0.023, "volume": 139309.0}, {"date": "2025-12-03", "close": 0.024, "volume": 232851.0}, {"date": "2025-12-04", "close": 0.024, "volume": 396115.0}, {"date": "2025-12-05", "close": 0.025, "volume": 650000.0}, {"date": "2025-12-09", "close": 0.024, "volume": 193169.0}, {"date": "2025-12-11", "close": 0.021, "volume": 47056.0}, {"date": "2025-12-17", "close": 0.02, "volume": 10000.0}, {"date": "2025-12-19", "close": 0.021, "volume": 18000.0}, {"date": "2025-12-23", "close": 0.02, "volume": 5000.0}, {"date": "2025-12-24", "close": 0.02, "volume": 160600.0}, {"date": "2025-12-29", "close": 0.02, "volume": 413720.0}, {"date": "2025-12-30", "close": 0.021, "volume": 168819.0}, {"date": "2026-01-02", "close": 0.022, "volume": 396464.0}, {"date": "2026-01-05", "close": 0.024, "volume": 147448.0}, {"date": "2026-01-06", "close": 0.02, "volume": 124779.0}, {"date": "2026-01-08", "close": 0.023, "volume": 419355.0}, {"date": "2026-01-09", "close": 0.021, "volume": 227600.0}, {"date": "2026-01-12", "close": 0.023, "volume": 2737644.0}, {"date": "2026-01-13", "close": 0.022, "volume": 455600.0}, {"date": "2026-01-14", "close": 0.022, "volume": 190000.0}, {"date": "2026-01-15", "close": 0.022, "volume": 12345.0}, {"date": "2026-01-16", "close": 0.023, "volume": 68478.0}, {"date": "2026-01-19", "close": 0.023, "volume": 67877.0}, {"date": "2026-01-20", "close": 0.024, "volume": 945614.0}, {"date": "2026-01-21", "close": 0.024, "volume": 60000.0}, {"date": "2026-01-22", "close": 0.025, "volume": 590248.0}, {"date": "2026-01-23", "close": 0.027, "volume": 1176605.0}, {"date": "2026-01-27", "close": 0.03, "volume": 359511.0}, {"date": "2026-01-28", "close": 0.028, "volume": 729632.0}, {"date": "2026-01-29", "close": 0.03, "volume": 904887.0}, {"date": "2026-02-02", "close": 0.027, "volume": 356525.0}, {"date": "2026-02-03", "close": 0.027, "volume": 97465.0}, {"date": "2026-02-04", "close": 0.028, "volume": 1613688.0}, {"date": "2026-02-05", "close": 0.026, "volume": 1297794.0}, {"date": "2026-02-06", "close": 0.028, "volume": 4547534.0}, {"date": "2026-02-09", "close": 0.028, "volume": 67845.0}, {"date": "2026-02-10", "close": 0.031, "volume": 586742.0}, {"date": "2026-02-11", "close": 0.03, "volume": 1124977.0}, {"date": "2026-02-12", "close": 0.031, "volume": 281026.0}, {"date": "2026-02-13", "close": 0.029, "volume": 406249.0}, {"date": "2026-02-16", "close": 0.031, "volume": 585247.0}, {"date": "2026-02-17", "close": 0.032, "volume": 2113050.0}, {"date": "2026-02-18", "close": 0.034, "volume": 857179.0}, {"date": "2026-02-19", "close": 0.034, "volume": 624624.0}, {"date": "2026-02-20", "close": 0.033, "volume": 310625.0}, {"date": "2026-02-23", "close": 0.033, "volume": 150000.0}, {"date": "2026-02-24", "close": 0.035, "volume": 206666.0}, {"date": "2026-02-25", "close": 0.036, "volume": 564730.0}, {"date": "2026-02-26", "close": 0.038, "volume": 507668.0}, {"date": "2026-02-27", "close": 0.039, "volume": 117690.0}, {"date": "2026-03-02", "close": 0.036, "volume": 631303.0}, {"date": "2026-03-04", "close": 0.032, "volume": 880608.0}, {"date": "2026-03-05", "close": 0.032, "volume": 18137.0}, {"date": "2026-03-06", "close": 0.035, "volume": 264226.0}, {"date": "2026-03-09", "close": 0.032, "volume": 98985.0}, {"date": "2026-03-13", "close": 0.031, "volume": 920091.0}, {"date": "2026-03-16", "close": 0.03, "volume": 261000.0}, {"date": "2026-03-17", "close": 0.03, "volume": 50000.0}, {"date": "2026-03-18", "close": 0.031, "volume": 55000.0}, {"date": "2026-03-19", "close": 0.032, "volume": 17000.0}, {"date": "2026-03-20", "close": 0.028, "volume": 491155.0}, {"date": "2026-03-23", "close": 0.025, "volume": 2145544.0}, {"date": "2026-03-27", "close": 0.024, "volume": 152757.0}, {"date": "2026-03-30", "close": 0.025, "volume": 165223.0}, {"date": "2026-04-01", "close": 0.025, "volume": 33799.0}, {"date": "2026-04-02", "close": 0.026, "volume": 88612.0}, {"date": "2026-04-08", "close": 0.026, "volume": 20833.0}, {"date": "2026-04-10", "close": 0.026, "volume": 20700.0}, {"date": "2026-04-15", "close": 0.026, "volume": 15000.0}, {"date": "2026-04-22", "close": 0.032, "volume": 886000.0}, {"date": "2026-04-23", "close": 0.03, "volume": 896197.0}, {"date": "2026-04-27", "close": 0.032, "volume": 531.0}, {"date": "2026-04-30", "close": 0.028, "volume": 6670910.0}, {"date": "2026-05-01", "close": 0.029, "volume": 321430.0}, {"date": "2026-05-04", "close": 0.029, "volume": 1882538.0}, {"date": "2026-05-05", "close": 0.03, "volume": 649737.0}, {"date": "2026-05-06", "close": 0.03, "volume": 309475.0}, {"date": "2026-05-07", "close": 0.032, "volume": 2341171.0}, {"date": "2026-05-08", "close": 0.033, "volume": 2380520.0}, {"date": "2026-05-11", "close": 0.034, "volume": 3931719.0}, {"date": "2026-05-12", "close": 0.032, "volume": 2109551.0}, {"date": "2026-05-13", "close": 0.031, "volume": 683864.0}, {"date": "2026-05-14", "close": 0.035, "volume": 2910393.0}, {"date": "2026-05-15", "close": 0.033, "volume": 154884.0}, {"date": "2026-05-18", "close": 0.031, "volume": 1176446.0}, {"date": "2026-05-19", "close": 0.031, "volume": 423166.0}, {"date": "2026-05-20", "close": 0.029, "volume": 488832.0}, {"date": "2026-05-21", "close": 0.029, "volume": 222137.0}, {"date": "2026-05-22", "close": 0.03, "volume": 523330.0}, {"date": "2026-05-25", "close": 0.03, "volume": 530200.0}, {"date": "2026-05-26", "close": 0.03, "volume": 73000.0}, {"date": "2026-05-27", "close": 0.028, "volume": 454300.0}, {"date": "2026-05-29", "close": 0.028, "volume": 193545.0}, {"date": "2026-06-01", "close": 0.026, "volume": 570000.0}, {"date": "2026-06-02", "close": 0.026, "volume": 574478.0}, {"date": "2026-06-03", "close": 0.029, "volume": 445664.0}, {"date": "2026-06-04", "close": 0.027, "volume": 812105.0}, {"date": "2026-06-05", "close": 0.027, "volume": 129626.0}, {"date": "2026-06-09", "close": 0.026, "volume": 601184.0}, {"date": "2026-06-10", "close": 0.028, "volume": 658982.0}, {"date": "2026-06-11", "close": 0.026, "volume": 17065.0}, {"date": "2026-06-12", "close": 0.026, "volume": 90628.0}, {"date": "2026-06-15", "close": 0.028, "volume": 683236.0}, {"date": "2026-06-16", "close": 0.027, "volume": 159134.0}, {"date": "2026-06-17", "close": 0.025, "volume": 1265000.0}, {"date": "2026-06-18", "close": 0.025, "volume": 302540.0}, {"date": "2026-06-19", "close": 0.026, "volume": 372531.0}, {"date": "2026-06-22", "close": 0.025, "volume": 750000.0}, {"date": "2026-06-23", "close": 0.024, "volume": 256512.0}, {"date": "2026-06-24", "close": 0.024, "volume": 32000.0}, {"date": "2026-06-25", "close": 0.023, "volume": 3852421.0}, {"date": "2026-06-26", "close": 0.023, "volume": 1750718.0}, {"date": "2026-06-29", "close": 0.021, "volume": 650869.0}, {"date": "2026-06-30", "close": 0.02, "volume": 501772.0}, {"date": "2026-07-02", "close": 0.015, "volume": 7812388.0}, {"date": "2026-07-03", "close": 0.014, "volume": 3856103.0}, {"date": "2026-07-06", "close": 0.014, "volume": 681919.0}, {"date": "2026-07-07", "close": 0.014, "volume": 366680.0}, {"date": "2026-07-08", "close": 0.013, "volume": 1405962.0}, {"date": "2026-07-09", "close": 0.013, "volume": 271620.0}, {"date": "2026-07-10", "close": 0.013, "volume": 850472.0}, {"date": "2026-07-14", "close": 0.015, "volume": 154780.0}, {"date": "2026-07-16", "close": 0.013, "volume": 171555.0}, {"date": "2026-07-17", "close": 0.013, "volume": 25000.0}, {"date": "2026-07-20", "close": 0.013, "volume": 60000.0}, {"date": "2026-07-21", "close": 0.012, "volume": 1067212.0}, {"date": "2026-07-22", "close": 0.012, "volume": 176923.0}, {"date": "2026-07-23", "close": 0.013, "volume": 76923.0}, {"date": "2026-07-24", "close": 0.013, "volume": 18717.0}, {"date": "2026-07-28", "close": 0.013, "volume": 58205.0}, {"date": "2026-07-29", "close": 0.011, "volume": 661096.0}, {"date": "2026-07-30", "close": 0.012, "volume": 5375651.0}, {"date": "2026-08-03", "close": 0.012, "volume": 88114.0}, {"date": "2026-08-04", "close": 0.012, "volume": 1093984.0}, {"date": "2026-08-05", "close": 0.012, "volume": 908198.0}, {"date": "2026-08-07", "close": 0.013, "volume": 526108.0}, {"date": "2026-08-10", "close": 0.013, "volume": 709429.0}, {"date": "2026-08-11", "close": 0.013, "volume": 1260024.0}, {"date": "2026-08-12", "close": 0.013, "volume": 80840.0}, {"date": "2026-08-13", "close": 0.013, "volume": 25387.0}, {"date": "2026-08-14", "close": 0.013, "volume": 236344.0}, {"date": "2026-08-17", "close": 0.013, "volume": 92666.0}, {"date": "2026-08-18", "close": 0.012, "volume": 1473234.0}, {"date": "2026-08-21", "close": 0.016, "volume": 773077.0}, {"date": "2026-08-24", "close": 0.016, "volume": 1796106.0}, {"date": "2026-08-25", "close": 0.015, "volume": 291987.0}, {"date": "2026-08-27", "close": 0.016, "volume": 160370.0}, {"date": "2026-08-31", "close": 0.017, "volume": 9604960.0}, {"date": "2026-09-01", "close": 0.02, "volume": 1887588.0}, {"date": "2026-09-02", "close": 0.019, "volume": 641007.0}, {"date": "2026-09-03", "close": 0.024, "volume": 1217896.0}, {"date": "2026-09-04", "close": 0.022, "volume": 1300270.0}, {"date": "2026-09-07", "close": 0.02, "volume": 477436.0}], "refreshing": true}