{"ticker": "CMO", "overview": {"name": "Cosmo 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": "CMO", "has_prices": true, "as_of": "2026-08-07", "last": 0.006, "prev_close": 0.007, "change": -0.001, "change_pct": -0.14285714285714285, "session_volume": 1960000.0, "vwap_5": 0.006537296943985721, "vwap_20": 0.006285317859522405, "vwap_60": 0.00798135606027488, "vwap_250": 0.013638763753693828, "high_52w": 0.0253611, "low_52w": 0.006, "avg_volume_20": 1442351.0, "sessions": 400, "market_cap": {"value": 3156208.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155900", "src": "ASX", "ticker": "CMO", "cik": "", "company": "Cosmo Metals Limited", "company_raw": "Cosmo Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CMO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155900", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16849}, {"id": "ASXSH-03151841", "src": "ASX", "ticker": "CMO", "cik": "", "company": "Cosmo Metals Limited", "company_raw": "Cosmo Metals Limited", "who": "Cumulus Wealth", "who_key": "Cumulus Wealth", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Cumulus Wealth lifts CMO 13.42% to 14.78%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151841", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18289}, {"id": "ASX-03155364", "src": "ASX", "ticker": "CMO", "cik": "", "company": "Cosmo Metals Limited", "company_raw": "Cosmo Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CMO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155364", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18289}, {"id": "ASX-03155112", "src": "ASX", "ticker": "CMO", "cik": "", "company": "Cosmo Metals Limited", "company_raw": "Cosmo 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 CMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155112", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18289}, {"id": "ASXSH-03151305", "src": "ASX", "ticker": "CMO", "cik": "", "company": "Cosmo Metals Limited", "company_raw": "Cosmo Metals Limited", "who": "Management Z Pty Ltd", "who_key": "Management Z Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: Management Z Pty Ltd on CMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151305", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18289}, {"id": "ASXSH-03151185", "src": "ASX", "ticker": "CMO", "cik": "", "company": "Cosmo Metals Limited", "company_raw": "Cosmo Metals Limited", "who": "Great Boulder Resources Limited", "who_key": "Great Boulder Resources Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Great Boulder Resources Limited is accumulating CMO \u2014 10.42% to 13.22%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151185", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18289}, {"id": "ASX-03133625", "src": "ASX", "ticker": "CMO", "cik": "", "company": "Cosmo Metals Limited", "company_raw": "Cosmo Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133625", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91729}, {"id": "ASX-03126508", "src": "ASX", "ticker": "CMO", "cik": "", "company": "Cosmo Metals Limited", "company_raw": "Cosmo Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CMO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126508", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110449}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Cumulus Wealth", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 14.78, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151841-6A1350747", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Great Boulder Resources Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 13.22, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151185-6A1350452", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Prentice", "notice_type": "3Y", "direct_shares": 8691422.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151053-6A1350389", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter John Bird", "notice_type": "3Y", "direct_shares": 299343.0, "indirect_shares": 74836.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Direct: Peter John Bird Indirect: TAMBO TRADING PTY LTD <BIRD FAMILY SUPER FUND A/C> (Tru", "pct": null, "notice_date": "2026-06-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102551-6A1330411", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 16.05, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151305-6A1350508", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/cmo", "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": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/cmo", "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": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/cmo", "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": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/cmo", "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": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/cmo", "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": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/cmo", "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": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/cmo", "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/cmo", "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": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/cmo", "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/cmo", "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": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/cmo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/cmo", "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": "2025-09-28", "source_url": "https://www.marketindex.com.au/asx/cmo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-28", "source_url": "https://www.marketindex.com.au/asx/cmo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/cmo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/cmo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-08", "source_url": "https://www.marketindex.com.au/asx/cmo", "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": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/cmo", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/cmo", "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": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/cmo", "needs_ocr": 0}], "directors": [{"name": "Peter John Bird", "first_seen": "2026-06-22", "last_seen": "2026-06-22", "status": "current", "notices": 1}, {"name": "Ian Prentice", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "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": "2026-11-02", "form": "Issued Capital", "title": "Securities to be Released from Voluntary Escrow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157245-6A1353318"}, {"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/2924-03155485-6A1352502"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152387-6A1350980"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152386-6A1350979"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151841-6A1350747"}], "performance": {"ticker": "CMO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-31", "close": 0.14252868, "volume": 1288628.0}, {"date": "2022-02-01", "close": 0.14592222, "volume": 984650.0}, {"date": "2022-02-02", "close": 0.1527093, "volume": 265317.0}, {"date": "2022-02-03", "close": 0.15610284, "volume": 1190841.0}, {"date": "2022-02-04", "close": 0.15610284, "volume": 108384.0}, {"date": "2022-02-07", "close": 0.1527093, "volume": 32507.0}, {"date": "2022-02-08", "close": 0.1527093, "volume": 531377.0}, {"date": "2022-02-09", "close": 0.1527093, "volume": 38178.0}, {"date": "2022-02-10", "close": 0.1527093, "volume": 46926.0}, {"date": "2022-02-11", "close": 0.1527093, "volume": 58644.0}, {"date": "2022-02-14", "close": 0.14931576, "volume": 29151.0}, {"date": "2022-02-15", "close": 0.1357416, "volume": 428925.0}, {"date": "2022-02-16", "close": 0.1357416, "volume": 921996.0}, {"date": "2022-02-17", "close": 0.1357416, "volume": 88193.0}, {"date": "2022-02-21", "close": 0.12216744, "volume": 351079.0}, {"date": "2022-02-22", "close": 0.13234806, "volume": 993.0}, {"date": "2022-02-23", "close": 0.12895452, "volume": 15441.0}, {"date": "2022-02-24", "close": 0.1187739, "volume": 550091.0}, {"date": "2022-02-25", "close": 0.12216744, "volume": 294678.0}, {"date": "2022-02-28", "close": 0.1187739, "volume": 62033.0}, {"date": "2022-03-01", "close": 0.11538036, "volume": 375714.0}, {"date": "2022-03-02", "close": 0.11198682, "volume": 409039.0}, {"date": "2022-03-03", "close": 0.1018062, "volume": 22101.0}, {"date": "2022-03-04", "close": 0.10519974, "volume": 44202.0}, {"date": "2022-03-08", "close": 0.10859328, "volume": 134917.0}, {"date": "2022-03-09", "close": 0.10859328, "volume": 67111.0}, {"date": "2022-03-10", "close": 0.10859328, "volume": 33151.0}, {"date": "2022-03-14", "close": 0.1018062, "volume": 100475.0}, {"date": "2022-03-17", "close": 0.09841266, "volume": 219166.0}, {"date": "2022-03-18", "close": 0.09162558, "volume": 161498.0}, {"date": "2022-03-21", "close": 0.09501912, "volume": 6325.0}, {"date": "2022-03-22", "close": 0.09841266, "volume": 22101.0}, {"date": "2022-03-23", "close": 0.1018062, "volume": 25279.0}, {"date": "2022-03-25", "close": 0.1018062, "volume": 8104.0}, {"date": "2022-03-28", "close": 0.09501912, "volume": 24871.0}, {"date": "2022-03-29", "close": 0.09841266, "volume": 73669.0}, {"date": "2022-03-30", "close": 0.1357416, "volume": 273243.0}, {"date": "2022-03-31", "close": 0.13234806, "volume": 447167.0}, {"date": "2022-04-01", "close": 0.1187739, "volume": 279964.0}, {"date": "2022-04-04", "close": 0.12216744, "volume": 228686.0}, {"date": "2022-04-05", "close": 0.1187739, "volume": 41115.0}, {"date": "2022-04-06", "close": 0.12216744, "volume": 64213.0}, {"date": "2022-04-07", "close": 0.12895452, "volume": 224133.0}, {"date": "2022-04-08", "close": 0.12216744, "volume": 126098.0}, {"date": "2022-04-11", "close": 0.12216744, "volume": 44918.0}, {"date": "2022-04-12", "close": 0.12216744, "volume": 20627.0}, {"date": "2022-04-13", "close": 0.12556098, "volume": 36835.0}, {"date": "2022-04-14", "close": 0.12895452, "volume": 147339.0}, {"date": "2022-04-19", "close": 0.13404483, "volume": 113227.0}, {"date": "2022-04-20", "close": 0.12895452, "volume": 8039.0}, {"date": "2022-04-21", "close": 0.12556098, "volume": 51720.0}, {"date": "2022-04-22", "close": 0.12556098, "volume": 2799.0}, {"date": "2022-04-26", "close": 0.1187739, "volume": 387933.0}, {"date": "2022-04-27", "close": 0.1187739, "volume": 47984.0}, {"date": "2022-04-28", "close": 0.12216744, "volume": 53057.0}, {"date": "2022-04-29", "close": 0.11538036, "volume": 95770.0}, {"date": "2022-05-02", "close": 0.10859328, "volume": 136857.0}, {"date": "2022-05-06", "close": 0.10859328, "volume": 7337.0}, {"date": "2022-05-09", "close": 0.10519974, "volume": 40086.0}, {"date": "2022-05-10", "close": 0.09841266, "volume": 392403.0}, {"date": "2022-05-12", "close": 0.09501912, "volume": 81469.0}, {"date": "2022-05-16", "close": 0.09501912, "volume": 14734.0}, {"date": "2022-05-17", "close": 0.1187739, "volume": 14734.0}, {"date": "2022-05-18", "close": 0.09841266, "volume": 116910.0}, {"date": "2022-05-19", "close": 0.09162558, "volume": 39796.0}, {"date": "2022-05-23", "close": 0.09501912, "volume": 14734.0}, {"date": "2022-05-24", "close": 0.09501912, "volume": 36835.0}, {"date": "2022-05-25", "close": 0.09501912, "volume": 11050.0}, {"date": "2022-05-27", "close": 0.09501912, "volume": 7367.0}, {"date": "2022-06-03", "close": 0.09501912, "volume": 20672.0}, {"date": "2022-06-06", "close": 0.09162558, "volume": 71333.0}, {"date": "2022-06-08", "close": 0.09162558, "volume": 14734.0}, {"date": "2022-06-10", "close": 0.08823204, "volume": 127005.0}, {"date": "2022-06-14", "close": 0.09162558, "volume": 39496.0}, {"date": "2022-06-16", "close": 0.0848385, "volume": 252372.0}, {"date": "2022-06-17", "close": 0.08144496, "volume": 103579.0}, {"date": "2022-06-20", "close": 0.09501912, "volume": 134128.0}, {"date": "2022-06-21", "close": 0.1018062, "volume": 3949.0}, {"date": "2022-06-22", "close": 0.11538036, "volume": 317287.0}, {"date": "2022-06-23", "close": 0.10859328, "volume": 7787.0}, {"date": "2022-06-24", "close": 0.12216744, "volume": 32457.0}, {"date": "2022-06-27", "close": 0.10859328, "volume": 199279.0}, {"date": "2022-06-28", "close": 0.11538036, "volume": 31309.0}, {"date": "2022-06-29", "close": 0.10859328, "volume": 73669.0}, {"date": "2022-06-30", "close": 0.1018062, "volume": 115889.0}, {"date": "2022-07-01", "close": 0.11198682, "volume": 36374.0}, {"date": "2022-07-04", "close": 0.11198682, "volume": 100177.0}, {"date": "2022-07-05", "close": 0.1187739, "volume": 8114.0}, {"date": "2022-07-06", "close": 0.1187739, "volume": 42114.0}, {"date": "2022-07-07", "close": 0.1187739, "volume": 12.0}, {"date": "2022-07-08", "close": 0.12895452, "volume": 17681.0}, {"date": "2022-07-11", "close": 0.12895452, "volume": 47885.0}, {"date": "2022-07-13", "close": 0.12556098, "volume": 58936.0}, {"date": "2022-07-14", "close": 0.12556098, "volume": 29468.0}, {"date": "2022-07-20", "close": 0.12216744, "volume": 815.0}, {"date": "2022-07-21", "close": 0.11538036, "volume": 183727.0}, {"date": "2022-07-25", "close": 0.09501912, "volume": 1447503.0}, {"date": "2022-07-26", "close": 0.09162558, "volume": 74332.0}, {"date": "2022-07-27", "close": 0.08823204, "volume": 85608.0}, {"date": "2022-08-02", "close": 0.1018062, "volume": 58324.0}, {"date": "2022-08-03", "close": 0.09501912, "volume": 36835.0}, {"date": "2022-08-05", "close": 0.09162558, "volume": 8123.0}, {"date": "2022-08-08", "close": 0.09162558, "volume": 4420.0}, {"date": "2022-08-09", "close": 0.09162558, "volume": 11787.0}, {"date": "2022-08-11", "close": 0.1018062, "volume": 28862.0}, {"date": "2022-08-19", "close": 0.1018062, "volume": 1.0}, {"date": "2022-08-24", "close": 0.1018062, "volume": 107383.0}, {"date": "2022-08-25", "close": 0.10519974, "volume": 1473.0}, {"date": "2022-08-26", "close": 0.10519974, "volume": 1699.0}, {"date": "2022-08-29", "close": 0.1018062, "volume": 100376.0}, {"date": "2022-08-31", "close": 0.1018062, "volume": 3.0}, {"date": "2022-09-01", "close": 0.09501912, "volume": 11660.0}, {"date": "2022-09-02", "close": 0.09501912, "volume": 7367.0}, {"date": "2022-09-05", "close": 0.09841266, "volume": 14734.0}, {"date": "2022-09-08", "close": 0.09841266, "volume": 32.0}, {"date": "2022-09-09", "close": 0.09841266, "volume": 2240.0}, {"date": "2022-09-13", "close": 0.09841266, "volume": 9101.0}, {"date": "2022-09-14", "close": 0.09841266, "volume": 924.0}, {"date": "2022-09-15", "close": 0.09841266, "volume": 25403.0}, {"date": "2022-09-16", "close": 0.09841266, "volume": 100657.0}, {"date": "2022-09-21", "close": 0.09841266, "volume": 37982.0}, {"date": "2022-09-23", "close": 0.09841266, "volume": 14734.0}, {"date": "2022-09-26", "close": 0.09841266, "volume": 405.0}, {"date": "2022-10-03", "close": 0.08144496, "volume": 14734.0}, {"date": "2022-10-06", "close": 0.08823204, "volume": 22101.0}, {"date": "2022-10-07", "close": 0.09501912, "volume": 38317.0}, {"date": "2022-10-12", "close": 0.1018062, "volume": 16755.0}, {"date": "2022-10-13", "close": 0.09501912, "volume": 10706.0}, {"date": "2022-10-14", "close": 0.1018062, "volume": 50.0}, {"date": "2022-10-18", "close": 0.1018062, "volume": 22101.0}, {"date": "2022-10-21", "close": 0.09671589, "volume": 1071.0}, {"date": "2022-10-24", "close": 0.09501912, "volume": 15434.0}, {"date": "2022-10-27", "close": 0.1018062, "volume": 19654.0}, {"date": "2022-10-28", "close": 0.10859328, "volume": 84306.0}, {"date": "2022-11-04", "close": 0.11538036, "volume": 3390488.0}, {"date": "2022-11-07", "close": 0.09841266, "volume": 400023.0}, {"date": "2022-11-08", "close": 0.1018062, "volume": 7150.0}, {"date": "2022-11-09", "close": 0.09162558, "volume": 113598.0}, {"date": "2022-11-10", "close": 0.09501912, "volume": 53424.0}, {"date": "2022-11-11", "close": 0.09501912, "volume": 49211.0}, {"date": "2022-11-14", "close": 0.09501912, "volume": 36217.0}, {"date": "2022-11-15", "close": 0.10859328, "volume": 95776.0}, {"date": "2022-11-16", "close": 0.10519974, "volume": 121245.0}, {"date": "2022-11-17", "close": 0.1018062, "volume": 49112.0}, {"date": "2022-11-18", "close": 0.09501912, "volume": 169459.0}, {"date": "2022-11-21", "close": 0.08823204, "volume": 32692.0}, {"date": "2022-11-22", "close": 0.10519974, "volume": 7193.0}, {"date": "2022-11-23", "close": 0.1018062, "volume": 19094.0}, {"date": "2022-11-24", "close": 0.08823204, "volume": 141541.0}, {"date": "2022-11-28", "close": 0.09501912, "volume": 48174.0}, {"date": "2022-11-30", "close": 0.08823204, "volume": 54589.0}, {"date": "2022-12-01", "close": 0.08823204, "volume": 17168.0}, {"date": "2022-12-02", "close": 0.09162558, "volume": 101664.0}, {"date": "2022-12-06", "close": 0.0848385, "volume": 56367.0}, {"date": "2022-12-07", "close": 0.0848385, "volume": 11050.0}, {"date": "2022-12-08", "close": 0.0848385, "volume": 1445.0}, {"date": "2022-12-14", "close": 0.0848385, "volume": 12323.0}, {"date": "2022-12-16", "close": 0.08823204, "volume": 3683.0}, {"date": "2022-12-19", "close": 0.09501912, "volume": 44202.0}, {"date": "2022-12-20", "close": 0.09501912, "volume": 6832.0}, {"date": "2022-12-22", "close": 0.09162558, "volume": 13648.0}, {"date": "2022-12-28", "close": 0.09162558, "volume": 147.0}, {"date": "2023-01-03", "close": 0.11198682, "volume": 65809.0}, {"date": "2023-01-09", "close": 0.10859328, "volume": 134236.0}, {"date": "2023-01-12", "close": 0.10859328, "volume": 4419.0}, {"date": "2023-01-19", "close": 0.1018062, "volume": 5401.0}, {"date": "2023-01-23", "close": 0.11198682, "volume": 916154.0}, {"date": "2023-01-24", "close": 0.11538036, "volume": 162745.0}, {"date": "2023-01-25", "close": 0.10519974, "volume": 43111.0}, {"date": "2023-01-30", "close": 0.10519974, "volume": 32415.0}, {"date": "2023-02-02", "close": 0.09501912, "volume": 45355.0}, {"date": "2023-02-03", "close": 0.09501912, "volume": 93553.0}, {"date": "2023-02-08", "close": 0.1018062, "volume": 44202.0}, {"date": "2023-02-09", "close": 0.09162558, "volume": 36835.0}, {"date": "2023-02-10", "close": 0.1018062, "volume": 36835.0}, {"date": "2023-02-13", "close": 0.1018062, "volume": 7072.0}, {"date": "2023-02-14", "close": 0.09501912, "volume": 38308.0}, {"date": "2023-02-16", "close": 0.11198682, "volume": 29468.0}, {"date": "2023-02-17", "close": 0.11198682, "volume": 9599.0}, {"date": "2023-02-22", "close": 0.1018062, "volume": 119932.0}, {"date": "2023-02-23", "close": 0.09501912, "volume": 26764.0}, {"date": "2023-02-24", "close": 0.08823204, "volume": 235714.0}, {"date": "2023-02-27", "close": 0.0848385, "volume": 53954.0}, {"date": "2023-03-10", "close": 0.0848385, "volume": 22183.0}, {"date": "2023-03-13", "close": 0.08823204, "volume": 24253.0}, {"date": "2023-03-14", "close": 0.08823204, "volume": 230377.0}, {"date": "2023-03-15", "close": 0.0848385, "volume": 34057.0}, {"date": "2023-03-20", "close": 0.0848385, "volume": 815.0}, {"date": "2023-03-21", "close": 0.0848385, "volume": 17681.0}, {"date": "2023-03-24", "close": 0.0848385, "volume": 3415.0}, {"date": "2023-03-27", "close": 0.0848385, "volume": 4184.0}, {"date": "2023-03-29", "close": 0.0848385, "volume": 10314.0}, {"date": "2023-03-31", "close": 0.09841266, "volume": 80677.0}, {"date": "2023-04-03", "close": 0.09841266, "volume": 81493.0}, {"date": "2023-04-04", "close": 0.0848385, "volume": 68365.0}, {"date": "2023-04-05", "close": 0.09162558, "volume": 58936.0}, {"date": "2023-04-11", "close": 0.09162558, "volume": 57636.0}, {"date": "2023-04-12", "close": 0.0848385, "volume": 37742.0}, {"date": "2023-04-14", "close": 0.0848385, "volume": 14587.0}, {"date": "2023-04-18", "close": 0.09162558, "volume": 10549.0}, {"date": "2023-04-19", "close": 0.0848385, "volume": 13260.0}, {"date": "2023-04-21", "close": 0.08144496, "volume": 18202.0}, {"date": "2023-04-26", "close": 0.09162558, "volume": 23400.0}, {"date": "2023-05-01", "close": 0.08823204, "volume": 32.0}, {"date": "2023-05-02", "close": 0.08823204, "volume": 15.0}, {"date": "2023-05-05", "close": 0.08144496, "volume": 36835.0}, {"date": "2023-05-10", "close": 0.08144496, "volume": 7367.0}, {"date": "2023-05-11", "close": 0.0678708, "volume": 141097.0}, {"date": "2023-05-12", "close": 0.08823204, "volume": 131733.0}, {"date": "2023-05-15", "close": 0.08823204, "volume": 72150.0}, {"date": "2023-05-16", "close": 0.07805142, "volume": 24349.0}, {"date": "2023-05-17", "close": 0.08144496, "volume": 194461.0}, {"date": "2023-05-19", "close": 0.08144496, "volume": 1241.0}, {"date": "2023-05-22", "close": 0.07465788, "volume": 3683.0}, {"date": "2023-05-23", "close": 0.07465788, "volume": 36835.0}, {"date": "2023-06-05", "close": 0.08144496, "volume": 217761.0}, {"date": "2023-06-06", "close": 0.08823204, "volume": 150586.0}, {"date": "2023-06-07", "close": 0.08144496, "volume": 73669.0}, {"date": "2023-06-09", "close": 0.07465788, "volume": 14734.0}, {"date": "2023-06-15", "close": 0.067192092, "volume": 170903.0}, {"date": "2023-06-16", "close": 0.06447726, "volume": 36835.0}, {"date": "2023-06-19", "close": 0.061762428, "volume": 73544.0}, {"date": "2023-06-20", "close": 0.059726304, "volume": 68826.0}, {"date": "2023-06-21", "close": 0.06108372, "volume": 1709.0}, {"date": "2023-06-22", "close": 0.063798552, "volume": 15.0}, {"date": "2023-06-30", "close": 0.05769018, "volume": 139624.0}, {"date": "2023-07-03", "close": 0.05429664, "volume": 191540.0}, {"date": "2023-07-04", "close": 0.05429664, "volume": 1965.0}, {"date": "2023-07-05", "close": 0.05429664, "volume": 14267.0}, {"date": "2023-07-06", "close": 0.054975348, "volume": 17547.0}, {"date": "2023-07-17", "close": 0.05769018, "volume": 22.0}, {"date": "2023-07-18", "close": 0.059726304, "volume": 14712.0}, {"date": "2023-07-19", "close": 0.056332764, "volume": 14757.0}, {"date": "2023-07-25", "close": 0.065834676, "volume": 43897.0}, {"date": "2023-07-26", "close": 0.07126434, "volume": 88417.0}, {"date": "2023-07-28", "close": 0.0678708, "volume": 25048.0}, {"date": "2023-07-31", "close": 0.056332764, "volume": 44159.0}, {"date": "2023-08-01", "close": 0.0509031, "volume": 58943.0}, {"date": "2023-08-02", "close": 0.0509031, "volume": 85468.0}, {"date": "2023-08-11", "close": 0.0509031, "volume": 19.0}, {"date": "2023-08-16", "close": 0.050224392, "volume": 18.0}, {"date": "2023-08-22", "close": 0.048866976, "volume": 3069.0}, {"date": "2023-09-05", "close": 0.048866976, "volume": 37.0}, {"date": "2023-09-06", "close": 0.04750956, "volume": 10642.0}, {"date": "2023-09-07", "close": 0.041401188, "volume": 243109.0}, {"date": "2023-09-08", "close": 0.04750956, "volume": 144286.0}, {"date": "2023-09-12", "close": 0.041401188, "volume": 147339.0}, {"date": "2023-09-15", "close": 0.04072248, "volume": 162073.0}, {"date": "2023-09-18", "close": 0.04072248, "volume": 430120.0}, {"date": "2023-09-19", "close": 0.03732894, "volume": 17796.0}, {"date": "2023-09-20", "close": 0.035292816, "volume": 200924.0}, {"date": "2023-09-22", "close": 0.038007648, "volume": 192413.0}, {"date": "2023-09-26", "close": 0.034614108, "volume": 142668.0}, {"date": "2023-09-27", "close": 0.035971524, "volume": 11768.0}, {"date": "2023-10-09", "close": 0.035971524, "volume": 348.0}, {"date": "2023-10-12", "close": 0.038007648, "volume": 27994.0}, {"date": "2023-10-13", "close": 0.035292816, "volume": 58936.0}, {"date": "2023-10-23", "close": 0.0339354, "volume": 2947.0}, {"date": "2023-10-24", "close": 0.0339354, "volume": 33888.0}, {"date": "2023-10-27", "close": 0.0339354, "volume": 6.0}, {"date": "2023-11-06", "close": 0.0339354, "volume": 1188.0}, {"date": "2023-11-07", "close": 0.0339354, "volume": 238633.0}, {"date": "2023-11-09", "close": 0.0339354, "volume": 184173.0}, {"date": "2023-11-10", "close": 0.0339354, "volume": 515686.0}, {"date": "2023-11-13", "close": 0.0339354, "volume": 221008.0}, {"date": "2023-11-15", "close": 0.033256692, "volume": 179221.0}, {"date": "2023-11-16", "close": 0.033256692, "volume": 375885.0}, {"date": "2023-11-30", "close": 0.036650232, "volume": 10314.0}, {"date": "2023-12-04", "close": 0.04072248, "volume": 147339.0}, {"date": "2023-12-05", "close": 0.043437312, "volume": 72483.0}, {"date": "2023-12-06", "close": 0.04072248, "volume": 325218.0}, {"date": "2023-12-20", "close": 0.042079896, "volume": 20627.0}, {"date": "2024-01-02", "close": 0.042079896, "volume": 59.0}, {"date": "2024-01-03", "close": 0.042079896, "volume": 2273.0}, {"date": "2024-01-05", "close": 0.04411602, "volume": 58936.0}, {"date": "2024-01-08", "close": 0.04411602, "volume": 99302.0}, {"date": "2024-01-12", "close": 0.04411602, "volume": 14734.0}, {"date": "2024-01-17", "close": 0.04411602, "volume": 424.0}, {"date": "2024-01-18", "close": 0.04411602, "volume": 12399.0}, {"date": "2024-01-22", "close": 0.04411602, "volume": 207381.0}, {"date": "2024-01-23", "close": 0.04411602, "volume": 110504.0}, {"date": "2024-01-24", "close": 0.042079896, "volume": 124143.0}, {"date": "2024-01-25", "close": 0.042079896, "volume": 96169.0}, {"date": "2024-01-29", "close": 0.042079896, "volume": 53042.0}, {"date": "2024-01-31", "close": 0.042079896, "volume": 2281.0}, {"date": "2024-02-01", "close": 0.042079896, "volume": 6763.0}, {"date": "2024-02-02", "close": 0.038007648, "volume": 28940.0}, {"date": "2024-02-05", "close": 0.0339354, "volume": 164564.0}, {"date": "2024-02-08", "close": 0.0339354, "volume": 18758.0}, {"date": "2024-02-14", "close": 0.0339354, "volume": 16604.0}, {"date": "2024-03-06", "close": 0.02950904, "volume": 108441.0}, {"date": "2024-03-07", "close": 0.026558136, "volume": 488691.0}, {"date": "2024-03-08", "close": 0.02950904, "volume": 712697.0}, {"date": "2024-03-11", "close": 0.02582041, "volume": 298746.0}, {"date": "2024-03-12", "close": 0.02582041, "volume": 416144.0}, {"date": "2024-03-13", "close": 0.02582041, "volume": 392455.0}, {"date": "2024-03-14", "close": 0.02582041, "volume": 439187.0}, {"date": "2024-03-15", "close": 0.02582041, "volume": 406655.0}, {"date": "2024-03-18", "close": 0.02582041, "volume": 474431.0}, {"date": "2024-03-19", "close": 0.028033588, "volume": 213951.0}, {"date": "2024-03-21", "close": 0.030246766, "volume": 534163.0}, {"date": "2024-03-22", "close": 0.030246766, "volume": 5743.0}, {"date": "2024-03-25", "close": 0.030984492, "volume": 403250.0}, {"date": "2024-03-26", "close": 0.030984492, "volume": 79047.0}, {"date": "2024-03-27", "close": 0.02950904, "volume": 110853.0}, {"date": "2024-03-28", "close": 0.02950904, "volume": 36430.0}, {"date": "2024-04-02", "close": 0.028033588, "volume": 27110.0}, {"date": "2024-04-05", "close": 0.026558136, "volume": 544748.0}, {"date": "2024-04-08", "close": 0.031722218, "volume": 1186607.0}, {"date": "2024-04-09", "close": 0.030984492, "volume": 181353.0}, {"date": "2024-04-10", "close": 0.030984492, "volume": 67776.0}, {"date": "2024-04-11", "close": 0.031722218, "volume": 344332.0}, {"date": "2024-04-12", "close": 0.04057493, "volume": 1132403.0}, {"date": "2024-04-16", "close": 0.039837204, "volume": 93170.0}, {"date": "2024-04-22", "close": 0.0368863, "volume": 135552.0}, {"date": "2024-04-23", "close": 0.031722218, "volume": 1232345.0}, {"date": "2024-04-24", "close": 0.03319767, "volume": 205498.0}, {"date": "2024-04-26", "close": 0.032459944, "volume": 108441.0}, {"date": "2024-04-29", "close": 0.030246766, "volume": 203328.0}, {"date": "2024-05-01", "close": 0.02950904, "volume": 239372.0}, {"date": "2024-05-02", "close": 0.028771314, "volume": 661766.0}, {"date": "2024-05-03", "close": 0.028771314, "volume": 35791.0}, {"date": "2024-05-06", "close": 0.02950904, "volume": 303643.0}, {"date": "2024-05-07", "close": 0.028771314, "volume": 564066.0}, {"date": "2024-05-08", "close": 0.030246766, "volume": 1029206.0}, {"date": "2024-05-09", "close": 0.036148574, "volume": 1896300.0}, {"date": "2024-05-13", "close": 0.032459944, "volume": 1291795.0}, {"date": "2024-05-14", "close": 0.030246766, "volume": 279121.0}, {"date": "2024-05-17", "close": 0.031722218, "volume": 76706.0}, {"date": "2024-05-20", "close": 0.028033588, "volume": 288062.0}, {"date": "2024-05-21", "close": 0.02950904, "volume": 474431.0}, {"date": "2024-05-22", "close": 0.02950904, "volume": 44732.0}, {"date": "2024-05-23", "close": 0.02950904, "volume": 376034.0}, {"date": "2024-05-24", "close": 0.030984492, "volume": 94886.0}, {"date": "2024-05-29", "close": 0.030246766, "volume": 206154.0}, {"date": "2024-05-30", "close": 0.030246766, "volume": 263655.0}, {"date": "2024-05-31", "close": 0.028033588, "volume": 350261.0}, {"date": "2024-06-03", "close": 0.032459944, "volume": 442469.0}, {"date": "2024-06-04", "close": 0.031722218, "volume": 14465.0}, {"date": "2024-06-05", "close": 0.028771314, "volume": 466915.0}, {"date": "2024-06-06", "close": 0.028771314, "volume": 443875.0}, {"date": "2024-06-07", "close": 0.033935396, "volume": 166582.0}, {"date": "2024-06-11", "close": 0.038361752, "volume": 1103269.0}, {"date": "2024-06-12", "close": 0.034673122, "volume": 235860.0}, {"date": "2024-06-13", "close": 0.037624026, "volume": 300853.0}, {"date": "2024-06-14", "close": 0.035410848, "volume": 60689.0}, {"date": "2024-06-18", "close": 0.0368863, "volume": 409613.0}, {"date": "2024-06-19", "close": 0.034673122, "volume": 241602.0}, {"date": "2024-06-20", "close": 0.0368863, "volume": 442715.0}, {"date": "2024-06-21", "close": 0.039837204, "volume": 546799.0}, {"date": "2024-06-24", "close": 0.038361752, "volume": 10841.0}, {"date": "2024-06-25", "close": 0.037624026, "volume": 160175.0}, {"date": "2024-06-26", "close": 0.035410848, "volume": 49236.0}, {"date": "2024-06-27", "close": 0.035410848, "volume": 15.0}, {"date": "2024-06-28", "close": 0.032459944, "volume": 52327.0}, {"date": "2024-07-02", "close": 0.030246766, "volume": 288603.0}, {"date": "2024-07-05", "close": 0.030984492, "volume": 135552.0}, {"date": "2024-07-08", "close": 0.030246766, "volume": 733988.0}, {"date": "2024-07-09", "close": 0.030984492, "volume": 621278.0}, {"date": "2024-07-10", "close": 0.036148574, "volume": 106182.0}, {"date": "2024-07-11", "close": 0.03319767, "volume": 123532.0}, {"date": "2024-07-12", "close": 0.0368863, "volume": 762462.0}, {"date": "2024-07-15", "close": 0.042788108, "volume": 1226706.0}, {"date": "2024-07-17", "close": 0.042050382, "volume": 80111.0}, {"date": "2024-07-23", "close": 0.042788108, "volume": 434625.0}, {"date": "2024-07-24", "close": 0.042788108, "volume": 746.0}, {"date": "2024-07-25", "close": 0.042788108, "volume": 46.0}, {"date": "2024-07-29", "close": 0.0368863, "volume": 545173.0}, {"date": "2024-07-30", "close": 0.039099478, "volume": 90989.0}, {"date": "2024-07-31", "close": 0.026558136, "volume": 1138317.0}, {"date": "2024-08-01", "close": 0.026558136, "volume": 642156.0}, {"date": "2024-08-07", "close": 0.024344958, "volume": 281926.0}, {"date": "2024-08-08", "close": 0.023607232, "volume": 217289.0}, {"date": "2024-08-09", "close": 0.023607232, "volume": 331.0}, {"date": "2024-08-12", "close": 0.024344958, "volume": 459119.0}, {"date": "2024-08-13", "close": 0.023607232, "volume": 311769.0}, {"date": "2024-08-14", "close": 0.023607232, "volume": 182656.0}, {"date": "2024-08-15", "close": 0.024344958, "volume": 135552.0}, {"date": "2024-08-16", "close": 0.023607232, "volume": 149107.0}, {"date": "2024-08-19", "close": 0.024344958, "volume": 35097.0}, {"date": "2024-08-20", "close": 0.024344958, "volume": 17557.0}, {"date": "2024-08-21", "close": 0.023976095, "volume": 27178.0}, {"date": "2024-08-22", "close": 0.021394054, "volume": 173978.0}, {"date": "2024-08-23", "close": 0.020656328, "volume": 237972.0}, {"date": "2024-08-28", "close": 0.020656328, "volume": 76886.0}, {"date": "2024-09-02", "close": 0.021394054, "volume": 781548.0}, {"date": "2024-09-03", "close": 0.022869506, "volume": 95380.0}, {"date": "2024-09-04", "close": 0.022869506, "volume": 12624.0}, {"date": "2024-09-12", "close": 0.022869506, "volume": 14924.0}, {"date": "2024-09-13", "close": 0.02213178, "volume": 296668.0}, {"date": "2024-09-17", "close": 0.02213178, "volume": 219580.0}, {"date": "2024-09-18", "close": 0.019918602, "volume": 363997.0}, {"date": "2024-09-19", "close": 0.02213178, "volume": 101664.0}, {"date": "2024-09-20", "close": 0.020656328, "volume": 370268.0}, {"date": "2024-09-26", "close": 0.020656328, "volume": 189040.0}, {"date": "2024-09-27", "close": 0.019918602, "volume": 1014817.0}, {"date": "2024-09-30", "close": 0.020656328, "volume": 135552.0}, {"date": "2024-10-01", "close": 0.019918602, "volume": 67701.0}, {"date": "2024-10-07", "close": 0.019180876, "volume": 87397.0}, {"date": "2024-10-08", "close": 0.019180876, "volume": 236435.0}, {"date": "2024-10-09", "close": 0.01844315, "volume": 1138482.0}, {"date": "2024-10-10", "close": 0.019180876, "volume": 198789.0}, {"date": "2024-10-11", "close": 0.01844315, "volume": 148763.0}, {"date": "2024-10-18", "close": 0.019918602, "volume": 113188.0}, {"date": "2024-10-21", "close": 0.01844315, "volume": 515096.0}, {"date": "2024-10-22", "close": 0.019918602, "volume": 25755.0}, {"date": "2024-10-23", "close": 0.01475452, "volume": 486631.0}, {"date": "2024-10-28", "close": 0.01475452, "volume": 60998.0}, {"date": "2024-10-29", "close": 0.013279068, "volume": 942374.0}, {"date": "2024-11-01", "close": 0.013279068, "volume": 497395.0}, {"date": "2024-11-12", "close": 0.013279068, "volume": 321935.0}, {"date": "2024-11-14", "close": 0.013279068, "volume": 27110.0}, {"date": "2024-11-19", "close": 0.014016794, "volume": 40666.0}, {"date": "2024-11-22", "close": 0.01475452, "volume": 68913.0}, {"date": "2024-12-02", "close": 0.01475452, "volume": 27110.0}, {"date": "2024-12-04", "close": 0.01475452, "volume": 6816.0}, {"date": "2024-12-05", "close": 0.013279068, "volume": 158453.0}, {"date": "2024-12-06", "close": 0.013279068, "volume": 134.0}, {"date": "2024-12-09", "close": 0.013279068, "volume": 415.0}, {"date": "2024-12-10", "close": 0.014016794, "volume": 174535.0}, {"date": "2024-12-16", "close": 0.013279068, "volume": 167443.0}, {"date": "2024-12-20", "close": 0.014016794, "volume": 60639.0}, {"date": "2024-12-23", "close": 0.016229972, "volume": 711835.0}, {"date": "2024-12-24", "close": 0.016229972, "volume": 282989.0}, {"date": "2025-01-03", "close": 0.016229972, "volume": 1210.0}, {"date": "2025-01-08", "close": 0.01475452, "volume": 4067.0}, {"date": "2025-01-09", "close": 0.01475452, "volume": 155340.0}, {"date": "2025-01-10", "close": 0.01475452, "volume": 140648.0}, {"date": "2025-01-13", "close": 0.014016794, "volume": 126228.0}, {"date": "2025-01-29", "close": 0.012541342, "volume": 133579.0}, {"date": "2025-02-12", "close": 0.017705424, "volume": 2862723.0}, {"date": "2025-02-13", "close": 0.019918602, "volume": 647640.0}, {"date": "2025-02-14", "close": 0.017705424, "volume": 1855587.0}, {"date": "2025-02-17", "close": 0.01844315, "volume": 257894.0}, {"date": "2025-02-18", "close": 0.01844315, "volume": 564798.0}, {"date": "2025-02-19", "close": 0.017705424, "volume": 256514.0}, {"date": "2025-02-20", "close": 0.021394054, "volume": 495868.0}, {"date": "2025-02-21", "close": 0.0244218, "volume": 705292.0}, {"date": "2025-02-24", "close": 0.0197253, "volume": 144416.0}, {"date": "2025-02-26", "close": 0.0206646, "volume": 65290.0}, {"date": "2025-02-27", "close": 0.0197253, "volume": 33148.0}, {"date": "2025-03-04", "close": 0.0169074, "volume": 389911.0}, {"date": "2025-03-07", "close": 0.0140895, "volume": 53420.0}, {"date": "2025-03-10", "close": 0.0140895, "volume": 171477.0}, {"date": "2025-03-12", "close": 0.0140895, "volume": 131084.0}, {"date": "2025-03-17", "close": 0.0150288, "volume": 159693.0}, {"date": "2025-03-19", "close": 0.0150288, "volume": 286090.0}, {"date": "2025-03-20", "close": 0.0178467, "volume": 258730.0}, {"date": "2025-03-25", "close": 0.0178467, "volume": 106462.0}, {"date": "2025-03-27", "close": 0.0140895, "volume": 2601812.0}, {"date": "2025-03-28", "close": 0.0140895, "volume": 359826.0}, {"date": "2025-03-31", "close": 0.0150288, "volume": 2214804.0}, {"date": "2025-04-01", "close": 0.0150288, "volume": 687939.0}, {"date": "2025-04-03", "close": 0.0140895, "volume": 2983768.0}, {"date": "2025-04-04", "close": 0.0122109, "volume": 3878039.0}, {"date": "2025-04-07", "close": 0.0131502, "volume": 5527709.0}, {"date": "2025-04-08", "close": 0.0131502, "volume": 1654346.0}, {"date": "2025-04-09", "close": 0.0131502, "volume": 745236.0}, {"date": "2025-04-10", "close": 0.0131502, "volume": 871715.0}, {"date": "2025-04-11", "close": 0.0140895, "volume": 319387.0}, {"date": "2025-04-14", "close": 0.0131502, "volume": 1348916.0}, {"date": "2025-04-15", "close": 0.0131502, "volume": 1050285.0}, {"date": "2025-04-16", "close": 0.0122109, "volume": 1789352.0}, {"date": "2025-04-17", "close": 0.0150288, "volume": 1004048.0}, {"date": "2025-04-22", "close": 0.0169074, "volume": 1625572.0}, {"date": "2025-04-23", "close": 0.0159681, "volume": 426305.0}, {"date": "2025-04-28", "close": 0.01737705, "volume": 1039649.0}, {"date": "2025-04-29", "close": 0.0169074, "volume": 95390.0}, {"date": "2025-04-30", "close": 0.0169074, "volume": 104729.0}, {"date": "2025-05-01", "close": 0.0159681, "volume": 1003002.0}, {"date": "2025-05-02", "close": 0.0159681, "volume": 239524.0}, {"date": "2025-05-06", "close": 0.0169074, "volume": 1029830.0}, {"date": "2025-05-07", "close": 0.0169074, "volume": 31939.0}, {"date": "2025-05-08", "close": 0.0169074, "volume": 224689.0}, {"date": "2025-05-09", "close": 0.0159681, "volume": 484395.0}, {"date": "2025-05-12", "close": 0.0159681, "volume": 383265.0}, {"date": "2025-05-14", "close": 0.0150288, "volume": 1400158.0}, {"date": "2025-05-15", "close": 0.0150288, "volume": 53231.0}, {"date": "2025-05-19", "close": 0.0140895, "volume": 701978.0}, {"date": "2025-05-20", "close": 0.0131502, "volume": 638230.0}, {"date": "2025-05-21", "close": 0.0150288, "volume": 1190962.0}, {"date": "2025-05-22", "close": 0.0140895, "volume": 195566.0}, {"date": "2025-05-23", "close": 0.0169074, "volume": 410801.0}, {"date": "2025-05-27", "close": 0.0159681, "volume": 382011.0}, {"date": "2025-05-29", "close": 0.0150288, "volume": 302439.0}, {"date": "2025-05-30", "close": 0.0150288, "volume": 11.0}, {"date": "2025-06-02", "close": 0.0150288, "volume": 170340.0}, {"date": "2025-06-03", "close": 0.0159681, "volume": 165087.0}, {"date": "2025-06-04", "close": 0.0150288, "volume": 285962.0}, {"date": "2025-06-06", "close": 0.0150288, "volume": 355900.0}, {"date": "2025-06-10", "close": 0.0150288, "volume": 1264396.0}, {"date": "2025-06-11", "close": 0.0150288, "volume": 1791764.0}, {"date": "2025-06-12", "close": 0.0150288, "volume": 504441.0}, {"date": "2025-06-13", "close": 0.0140895, "volume": 352255.0}, {"date": "2025-06-16", "close": 0.0150288, "volume": 1155582.0}, {"date": "2025-06-17", "close": 0.0150288, "volume": 212925.0}, {"date": "2025-06-19", "close": 0.0159681, "volume": 1040029.0}, {"date": "2025-06-20", "close": 0.0159681, "volume": 505866.0}, {"date": "2025-06-23", "close": 0.0159681, "volume": 339290.0}, {"date": "2025-06-25", "close": 0.0169074, "volume": 1640137.0}, {"date": "2025-06-26", "close": 0.0159681, "volume": 821295.0}, {"date": "2025-06-27", "close": 0.0150288, "volume": 457799.0}, {"date": "2025-06-30", "close": 0.0150288, "volume": 198376.0}, {"date": "2025-07-02", "close": 0.0169074, "volume": 609019.0}, {"date": "2025-07-03", "close": 0.0169074, "volume": 31939.0}, {"date": "2025-07-04", "close": 0.0159681, "volume": 178933.0}, {"date": "2025-07-07", "close": 0.018786, "volume": 935363.0}, {"date": "2025-07-08", "close": 0.018786, "volume": 1227549.0}, {"date": "2025-07-09", "close": 0.0197253, "volume": 1208019.0}, {"date": "2025-07-10", "close": 0.0216039, "volume": 464175.0}, {"date": "2025-07-11", "close": 0.0216039, "volume": 1255687.0}, {"date": "2025-07-15", "close": 0.0216039, "volume": 1064632.0}, {"date": "2025-07-16", "close": 0.0216039, "volume": 26616.0}, {"date": "2025-07-17", "close": 0.0197253, "volume": 1776286.0}, {"date": "2025-07-18", "close": 0.0206646, "volume": 125490.0}, {"date": "2025-07-22", "close": 0.0178467, "volume": 223560.0}, {"date": "2025-07-23", "close": 0.0169074, "volume": 571378.0}, {"date": "2025-07-25", "close": 0.0178467, "volume": 534843.0}, {"date": "2025-07-31", "close": 0.018786, "volume": 1824393.0}, {"date": "2025-08-01", "close": 0.018786, "volume": 415202.0}, {"date": "2025-08-04", "close": 0.0197253, "volume": 106462.0}, {"date": "2025-08-05", "close": 0.018786, "volume": 21201.0}, {"date": "2025-08-06", "close": 0.0178467, "volume": 53231.0}, {"date": "2025-08-07", "close": 0.0178467, "volume": 53231.0}, {"date": "2025-08-08", "close": 0.0169074, "volume": 657355.0}, {"date": "2025-08-11", "close": 0.018786, "volume": 196955.0}, {"date": "2025-08-13", "close": 0.0206646, "volume": 516023.0}, {"date": "2025-08-14", "close": 0.0206646, "volume": 275249.0}, {"date": "2025-08-15", "close": 0.018786, "volume": 196636.0}, {"date": "2025-08-18", "close": 0.018786, "volume": 239548.0}, {"date": "2025-08-19", "close": 0.0178467, "volume": 431172.0}, {"date": "2025-08-20", "close": 0.0169074, "volume": 906909.0}, {"date": "2025-08-21", "close": 0.0169074, "volume": 448359.0}, {"date": "2025-08-22", "close": 0.0178467, "volume": 156500.0}, {"date": "2025-08-26", "close": 0.0169074, "volume": 133042.0}, {"date": "2025-08-27", "close": 0.0178467, "volume": 3178610.0}, {"date": "2025-08-28", "close": 0.0169074, "volume": 473057.0}, {"date": "2025-08-29", "close": 0.0169074, "volume": 3290050.0}, {"date": "2025-09-01", "close": 0.0169074, "volume": 142015.0}, {"date": "2025-09-02", "close": 0.0178467, "volume": 224217.0}, {"date": "2025-09-03", "close": 0.0178467, "volume": 158139.0}, {"date": "2025-09-04", "close": 0.0178467, "volume": 210638.0}, {"date": "2025-09-08", "close": 0.0169074, "volume": 334709.0}, {"date": "2025-09-09", "close": 0.0178467, "volume": 1266325.0}, {"date": "2025-09-10", "close": 0.0169074, "volume": 398108.0}, {"date": "2025-09-11", "close": 0.0178467, "volume": 606835.0}, {"date": "2025-09-12", "close": 0.0178467, "volume": 31939.0}, {"date": "2025-09-15", "close": 0.018786, "volume": 634587.0}, {"date": "2025-09-16", "close": 0.018786, "volume": 37030.0}, {"date": "2025-09-18", "close": 0.0178467, "volume": 349196.0}, {"date": "2025-09-19", "close": 0.0206646, "volume": 2060093.0}, {"date": "2025-09-22", "close": 0.0206646, "volume": 235897.0}, {"date": "2025-09-23", "close": 0.0197253, "volume": 1642536.0}, {"date": "2025-09-24", "close": 0.018786, "volume": 544159.0}, {"date": "2025-09-25", "close": 0.0178467, "volume": 1184875.0}, {"date": "2025-09-26", "close": 0.0178467, "volume": 230597.0}, {"date": "2025-09-29", "close": 0.0178467, "volume": 572981.0}, {"date": "2025-09-30", "close": 0.018786, "volume": 1269937.0}, {"date": "2025-10-01", "close": 0.0197253, "volume": 250440.0}, {"date": "2025-10-02", "close": 0.018786, "volume": 984360.0}, {"date": "2025-10-03", "close": 0.0206646, "volume": 636855.0}, {"date": "2025-10-06", "close": 0.0206646, "volume": 1128872.0}, {"date": "2025-10-07", "close": 0.0206646, "volume": 865360.0}, {"date": "2025-10-08", "close": 0.0197253, "volume": 1697365.0}, {"date": "2025-10-09", "close": 0.0225432, "volume": 2096496.0}, {"date": "2025-10-10", "close": 0.0206646, "volume": 1742840.0}, {"date": "2025-10-13", "close": 0.0197253, "volume": 1397249.0}, {"date": "2025-10-14", "close": 0.0206646, "volume": 1793411.0}, {"date": "2025-10-15", "close": 0.0206646, "volume": 568390.0}, {"date": "2025-10-16", "close": 0.0216039, "volume": 1210915.0}, {"date": "2025-10-17", "close": 0.0197253, "volume": 976189.0}, {"date": "2025-10-20", "close": 0.0206646, "volume": 737240.0}, {"date": "2025-10-21", "close": 0.0225432, "volume": 1173544.0}, {"date": "2025-10-22", "close": 0.0225432, "volume": 3806656.0}, {"date": "2025-10-23", "close": 0.0234825, "volume": 928318.0}, {"date": "2025-10-24", "close": 0.0234825, "volume": 175084.0}, {"date": "2025-10-27", "close": 0.0234825, "volume": 1561288.0}, {"date": "2025-10-28", "close": 0.0225432, "volume": 221796.0}, {"date": "2025-10-29", "close": 0.0206646, "volume": 1559501.0}, {"date": "2025-10-30", "close": 0.0216039, "volume": 636187.0}, {"date": "2025-10-31", "close": 0.0216039, "volume": 711938.0}, {"date": "2025-11-03", "close": 0.0225432, "volume": 326997.0}, {"date": "2025-11-04", "close": 0.0253611, "volume": 868044.0}, {"date": "2025-11-05", "close": 0.0206646, "volume": 2343754.0}, {"date": "2025-11-06", "close": 0.0178467, "volume": 2106472.0}, {"date": "2025-11-07", "close": 0.0178467, "volume": 133078.0}, {"date": "2025-11-10", "close": 0.0169074, "volume": 763733.0}, {"date": "2025-11-11", "close": 0.02113425, "volume": 778050.0}, {"date": "2025-11-12", "close": 0.0206646, "volume": 120256.0}, {"date": "2025-11-13", "close": 0.0206646, "volume": 34114.0}, {"date": "2025-11-14", "close": 0.0225432, "volume": 638774.0}, {"date": "2025-11-17", "close": 0.0197253, "volume": 379762.0}, {"date": "2025-11-18", "close": 0.018786, "volume": 222230.0}, {"date": "2025-11-19", "close": 0.0178467, "volume": 851340.0}, {"date": "2025-11-20", "close": 0.0178467, "volume": 721.0}, {"date": "2025-11-24", "close": 0.0169074, "volume": 339143.0}, {"date": "2025-11-25", "close": 0.0159681, "volume": 1285875.0}, {"date": "2025-11-26", "close": 0.0159681, "volume": 100735.0}, {"date": "2025-11-27", "close": 0.0150288, "volume": 682839.0}, {"date": "2025-11-28", "close": 0.0159681, "volume": 869214.0}, {"date": "2025-12-01", "close": 0.0150288, "volume": 587130.0}, {"date": "2025-12-02", "close": 0.0150288, "volume": 53231.0}, {"date": "2025-12-03", "close": 0.0150288, "volume": 62616.0}, {"date": "2025-12-05", "close": 0.0150288, "volume": 104333.0}, {"date": "2025-12-08", "close": 0.0140895, "volume": 762653.0}, {"date": "2025-12-09", "close": 0.0169074, "volume": 38155985.0}, {"date": "2025-12-10", "close": 0.0159681, "volume": 4229259.0}, {"date": "2025-12-11", "close": 0.0150288, "volume": 2922867.0}, {"date": "2025-12-12", "close": 0.0159681, "volume": 2029550.0}, {"date": "2025-12-15", "close": 0.0159681, "volume": 23704.0}, {"date": "2025-12-16", "close": 0.0159681, "volume": 107137.0}, {"date": "2025-12-18", "close": 0.0122109, "volume": 5641493.0}, {"date": "2025-12-19", "close": 0.0112716, "volume": 2353824.0}, {"date": "2025-12-22", "close": 0.0131502, "volume": 2107024.0}, {"date": "2025-12-23", "close": 0.0131502, "volume": 439001.0}, {"date": "2025-12-29", "close": 0.0140895, "volume": 1244921.0}, {"date": "2025-12-31", "close": 0.0140895, "volume": 106462.0}, {"date": "2026-01-02", "close": 0.0131502, "volume": 159693.0}, {"date": "2026-01-05", "close": 0.0122109, "volume": 1361453.0}, {"date": "2026-01-06", "close": 0.0122109, "volume": 826659.0}, {"date": "2026-01-07", "close": 0.0131502, "volume": 682332.0}, {"date": "2026-01-08", "close": 0.0131502, "volume": 12678.0}, {"date": "2026-01-09", "close": 0.0131502, "volume": 410270.0}, {"date": "2026-01-12", "close": 0.0131502, "volume": 152849.0}, {"date": "2026-01-13", "close": 0.0112716, "volume": 2212955.0}, {"date": "2026-01-14", "close": 0.0122109, "volume": 1839557.0}, {"date": "2026-01-15", "close": 0.0112716, "volume": 460573.0}, {"date": "2026-01-16", "close": 0.0112716, "volume": 1949263.0}, {"date": "2026-01-19", "close": 0.0112716, "volume": 367853.0}, {"date": "2026-01-21", "close": 0.0122109, "volume": 81828.0}, {"date": "2026-01-22", "close": 0.01268055, "volume": 1318996.0}, {"date": "2026-01-23", "close": 0.0122109, "volume": 468896.0}, {"date": "2026-01-27", "close": 0.0122109, "volume": 197047.0}, {"date": "2026-01-28", "close": 0.0122109, "volume": 591647.0}, {"date": "2026-01-30", "close": 0.0122109, "volume": 64858.0}, {"date": "2026-02-02", "close": 0.0112716, "volume": 109263.0}, {"date": "2026-02-04", "close": 0.01174125, "volume": 18280.0}, {"date": "2026-02-06", "close": 0.0103323, "volume": 2678264.0}, {"date": "2026-02-09", "close": 0.0112716, "volume": 654260.0}, {"date": "2026-02-10", "close": 0.0122109, "volume": 207235.0}, {"date": "2026-02-11", "close": 0.0112716, "volume": 817843.0}, {"date": "2026-02-12", "close": 0.0122109, "volume": 527487.0}, {"date": "2026-02-13", "close": 0.011, "volume": 48666.0}, {"date": "2026-02-16", "close": 0.011, "volume": 151514.0}, {"date": "2026-02-17", "close": 0.012, "volume": 374801.0}, {"date": "2026-02-18", "close": 0.012, "volume": 82500.0}, {"date": "2026-02-19", "close": 0.012, "volume": 4089.0}, {"date": "2026-02-20", "close": 0.011, "volume": 142430.0}, {"date": "2026-02-23", "close": 0.012, "volume": 416666.0}, {"date": "2026-02-24", "close": 0.012, "volume": 531510.0}, {"date": "2026-02-25", "close": 0.013, "volume": 253846.0}, {"date": "2026-02-26", "close": 0.011, "volume": 866666.0}, {"date": "2026-03-02", "close": 0.011, "volume": 484954.0}, {"date": "2026-03-03", "close": 0.011, "volume": 98401.0}, {"date": "2026-03-04", "close": 0.009, "volume": 4821675.0}, {"date": "2026-03-05", "close": 0.009, "volume": 175684.0}, {"date": "2026-03-09", "close": 0.009, "volume": 2391100.0}, {"date": "2026-03-10", "close": 0.01, "volume": 20491.0}, {"date": "2026-03-11", "close": 0.01, "volume": 620000.0}, {"date": "2026-03-12", "close": 0.009, "volume": 75000.0}, {"date": "2026-03-13", "close": 0.009, "volume": 50000.0}, {"date": "2026-03-17", "close": 0.009, "volume": 573141.0}, {"date": "2026-03-18", "close": 0.009, "volume": 96741.0}, {"date": "2026-03-19", "close": 0.008, "volume": 2428821.0}, {"date": "2026-03-20", "close": 0.007, "volume": 5372455.0}, {"date": "2026-03-23", "close": 0.007, "volume": 2484648.0}, {"date": "2026-03-24", "close": 0.008, "volume": 1108586.0}, {"date": "2026-03-25", "close": 0.007, "volume": 795606.0}, {"date": "2026-03-26", "close": 0.008, "volume": 353067.0}, {"date": "2026-03-27", "close": 0.008, "volume": 125000.0}, {"date": "2026-03-31", "close": 0.008, "volume": 1318102.0}, {"date": "2026-04-01", "close": 0.008, "volume": 20000.0}, {"date": "2026-04-02", "close": 0.007, "volume": 1005306.0}, {"date": "2026-04-07", "close": 0.008, "volume": 154936.0}, {"date": "2026-04-08", "close": 0.01, "volume": 5735914.0}, {"date": "2026-04-09", "close": 0.009, "volume": 1251826.0}, {"date": "2026-04-10", "close": 0.009, "volume": 50000.0}, {"date": "2026-04-14", "close": 0.009, "volume": 3449251.0}, {"date": "2026-04-15", "close": 0.01, "volume": 50000.0}, {"date": "2026-04-16", "close": 0.009, "volume": 224076.0}, {"date": "2026-04-17", "close": 0.008, "volume": 500000.0}, {"date": "2026-04-20", "close": 0.009, "volume": 55666.0}, {"date": "2026-04-21", "close": 0.008, "volume": 750000.0}, {"date": "2026-04-22", "close": 0.008, "volume": 916021.0}, {"date": "2026-04-23", "close": 0.009, "volume": 4296979.0}, {"date": "2026-04-24", "close": 0.009, "volume": 260395.0}, {"date": "2026-04-27", "close": 0.008, "volume": 2738377.0}, {"date": "2026-04-28", "close": 0.008, "volume": 301758.0}, {"date": "2026-04-29", "close": 0.009, "volume": 2323686.0}, {"date": "2026-04-30", "close": 0.009, "volume": 255944.0}, {"date": "2026-05-01", "close": 0.009, "volume": 2262319.0}, {"date": "2026-05-04", "close": 0.01, "volume": 1153960.0}, {"date": "2026-05-05", "close": 0.01, "volume": 54454.0}, {"date": "2026-05-06", "close": 0.01, "volume": 379131.0}, {"date": "2026-05-07", "close": 0.011, "volume": 1050592.0}, {"date": "2026-05-08", "close": 0.012, "volume": 3767937.0}, {"date": "2026-05-11", "close": 0.011, "volume": 932953.0}, {"date": "2026-05-12", "close": 0.011, "volume": 594191.0}, {"date": "2026-05-14", "close": 0.01, "volume": 105023.0}, {"date": "2026-05-15", "close": 0.01, "volume": 15000.0}, {"date": "2026-05-19", "close": 0.01, "volume": 830967.0}, {"date": "2026-05-20", "close": 0.01, "volume": 899400.0}, {"date": "2026-05-21", "close": 0.009, "volume": 350000.0}, {"date": "2026-05-26", "close": 0.01, "volume": 1210963.0}, {"date": "2026-05-27", "close": 0.009, "volume": 80000.0}, {"date": "2026-05-29", "close": 0.01, "volume": 100100.0}, {"date": "2026-06-01", "close": 0.01, "volume": 186726.0}, {"date": "2026-06-02", "close": 0.01, "volume": 1123054.0}, {"date": "2026-06-03", "close": 0.01, "volume": 198695.0}, {"date": "2026-06-04", "close": 0.009, "volume": 601796.0}, {"date": "2026-06-05", "close": 0.011, "volume": 934751.0}, {"date": "2026-06-09", "close": 0.011, "volume": 4462.0}, {"date": "2026-06-10", "close": 0.01, "volume": 261589.0}, {"date": "2026-06-12", "close": 0.009, "volume": 1545375.0}, {"date": "2026-06-15", "close": 0.009, "volume": 11100.0}, {"date": "2026-06-16", "close": 0.009, "volume": 3498.0}, {"date": "2026-06-17", "close": 0.009, "volume": 1105004.0}, {"date": "2026-06-18", "close": 0.008, "volume": 2955753.0}, {"date": "2026-06-23", "close": 0.007, "volume": 2736847.0}, {"date": "2026-06-24", "close": 0.007, "volume": 872000.0}, {"date": "2026-06-25", "close": 0.007, "volume": 950000.0}, {"date": "2026-06-26", "close": 0.007, "volume": 72271.0}, {"date": "2026-06-29", "close": 0.006, "volume": 3993284.0}, {"date": "2026-06-30", "close": 0.006, "volume": 1168576.0}, {"date": "2026-07-06", "close": 0.007, "volume": 172804.0}, {"date": "2026-07-07", "close": 0.006, "volume": 250000.0}, {"date": "2026-07-08", "close": 0.006, "volume": 3636968.0}, {"date": "2026-07-09", "close": 0.006, "volume": 85700.0}, {"date": "2026-07-13", "close": 0.007, "volume": 285714.0}, {"date": "2026-07-15", "close": 0.006, "volume": 1659499.0}, {"date": "2026-07-16", "close": 0.006, "volume": 562818.0}, {"date": "2026-07-17", "close": 0.006, "volume": 356469.0}, {"date": "2026-07-20", "close": 0.007, "volume": 144453.0}, {"date": "2026-07-21", "close": 0.006, "volume": 3245588.0}, {"date": "2026-07-22", "close": 0.007, "volume": 35708.0}, {"date": "2026-07-24", "close": 0.007, "volume": 500000.0}, {"date": "2026-07-28", "close": 0.008, "volume": 2505933.0}, {"date": "2026-07-29", "close": 0.006, "volume": 6203481.0}, {"date": "2026-08-06", "close": 0.007, "volume": 1057754.0}, {"date": "2026-08-07", "close": 0.006, "volume": 1960000.0}], "refreshing": true}