{"ticker": "KAL", "overview": {"name": "Kalgoorlie Gold Mining 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": "KAL", "has_prices": true, "as_of": "2026-09-07", "last": 0.022, "prev_close": 0.024, "change": -0.0020000000000000018, "change_pct": -0.08333333333333341, "session_volume": 1454881.0, "vwap_5": 0.023224796220923466, "vwap_20": 0.023622669746492686, "vwap_60": 0.02550363813000566, "vwap_250": 0.04519161171583163, "high_52w": 0.067, "low_52w": 0.021, "avg_volume_20": 1314143.5, "sessions": 400, "market_cap": {"value": 10029144.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153009", "src": "ASX", "ticker": "KAL", "cik": "", "company": "Kalgoorlie Gold Mining Limited", "company_raw": "Kalgoorlie Gold Mining 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": "A whale crosses a substantial-holding line in KAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153009", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "ASX-03152897", "src": "ASX", "ticker": "KAL", "cik": "", "company": "Kalgoorlie Gold Mining Limited", "company_raw": "Kalgoorlie Gold Mining 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": "A whale crosses a substantial-holding line in KAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152897", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26804}, {"id": "ASXSH-03148950", "src": "ASX", "ticker": "KAL", "cik": "", "company": "Kalgoorlie Gold Mining Limited", "company_raw": "Kalgoorlie Gold Mining Limited", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "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": "Regal Partners Funds Management Pty Limited and its associates trims KAL: 15.33% to 13.31%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03148950", "trade_date": "", "timestamp": "2026-10-15", "mins": 26804}, {"id": "ASX-03152357", "src": "ASX", "ticker": "KAL", "cik": "", "company": "Kalgoorlie Gold Mining Limited", "company_raw": "Kalgoorlie Gold Mining 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 just moved their KAL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152357", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "ASXSH-03148838", "src": "ASX", "ticker": "KAL", "cik": "", "company": "Kalgoorlie Gold Mining Limited", "company_raw": "Kalgoorlie Gold Mining Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "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": "New whale in KAL \u2014 UBS Group AG and its related bodies corporate declares 6.00%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03148838", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29684}, {"id": "ASX-03136171", "src": "ASX", "ticker": "KAL", "cik": "", "company": "Kalgoorlie Gold Mining Limited", "company_raw": "Kalgoorlie Gold Mining 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": "Substantial-holder notice lands on KAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136171", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "ASX-03125371", "src": "ASX", "ticker": "KAL", "cik": "", "company": "Kalgoorlie Gold Mining Limited", "company_raw": "Kalgoorlie Gold Mining 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": "Substantial-holder notice lands on KAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125371", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.0, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148838-6A1349413", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 15.33, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148950-6A1349458", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Painter", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 2686008.0, "indirect_account": "Geothermometer Pty Ltd", "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148298-6A1349197", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.66, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132112-6A1342361", "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": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/kal", "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": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/kal", "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": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/kal", "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": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/kal", "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": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/kal", "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/kal", "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": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/kal", "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": "2025-04-08", "source_url": "https://www.marketindex.com.au/asx/kal", "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": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/kal", "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": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/kal", "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": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/kal", "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": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/kal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/kal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/kal", "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": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/kal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/kal", "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": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/kal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/kal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-08", "source_url": "https://www.marketindex.com.au/asx/kal", "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": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/kal", "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": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/kal", "needs_ocr": 0}], "directors": [{"name": "Matthew Painter", "first_seen": "2026-10-14", "last_seen": "2026-10-14", "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": "2026-10-29", "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/2924-03155448-6A1352475"}, {"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/2924-03155171-6A1352359"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148950-6A1349458"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148838-6A1349413"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice * 3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148298-6A1349197"}], "performance": {"ticker": "KAL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-17", "close": 0.175, "volume": 1759672.0}, {"date": "2021-11-18", "close": 0.175, "volume": 682509.0}, {"date": "2021-11-19", "close": 0.17, "volume": 683340.0}, {"date": "2021-11-22", "close": 0.17, "volume": 122152.0}, {"date": "2021-11-23", "close": 0.175, "volume": 525003.0}, {"date": "2021-11-24", "close": 0.165, "volume": 63556.0}, {"date": "2021-11-25", "close": 0.16, "volume": 127286.0}, {"date": "2021-11-26", "close": 0.16, "volume": 120431.0}, {"date": "2021-11-29", "close": 0.16, "volume": 148334.0}, {"date": "2021-11-30", "close": 0.16, "volume": 51023.0}, {"date": "2021-12-01", "close": 0.15, "volume": 153867.0}, {"date": "2021-12-02", "close": 0.15, "volume": 86359.0}, {"date": "2021-12-03", "close": 0.15, "volume": 75069.0}, {"date": "2021-12-06", "close": 0.145, "volume": 228203.0}, {"date": "2021-12-07", "close": 0.145, "volume": 224012.0}, {"date": "2021-12-08", "close": 0.145, "volume": 373812.0}, {"date": "2021-12-09", "close": 0.15, "volume": 72389.0}, {"date": "2021-12-10", "close": 0.15, "volume": 85066.0}, {"date": "2021-12-13", "close": 0.155, "volume": 110096.0}, {"date": "2021-12-14", "close": 0.145, "volume": 134958.0}, {"date": "2021-12-15", "close": 0.14, "volume": 161032.0}, {"date": "2021-12-16", "close": 0.14, "volume": 124182.0}, {"date": "2021-12-17", "close": 0.145, "volume": 10456.0}, {"date": "2021-12-20", "close": 0.14, "volume": 43041.0}, {"date": "2021-12-21", "close": 0.14, "volume": 40065.0}, {"date": "2021-12-22", "close": 0.14, "volume": 19989.0}, {"date": "2021-12-23", "close": 0.135, "volume": 240618.0}, {"date": "2021-12-24", "close": 0.135, "volume": 83732.0}, {"date": "2021-12-29", "close": 0.145, "volume": 152538.0}, {"date": "2021-12-30", "close": 0.145, "volume": 73710.0}, {"date": "2021-12-31", "close": 0.145, "volume": 183863.0}, {"date": "2022-01-04", "close": 0.145, "volume": 63436.0}, {"date": "2022-01-05", "close": 0.145, "volume": 46789.0}, {"date": "2022-01-06", "close": 0.145, "volume": 25508.0}, {"date": "2022-01-07", "close": 0.14, "volume": 111188.0}, {"date": "2022-01-10", "close": 0.14, "volume": 74278.0}, {"date": "2022-01-11", "close": 0.14, "volume": 159498.0}, {"date": "2022-01-12", "close": 0.145, "volume": 69964.0}, {"date": "2022-01-13", "close": 0.15, "volume": 179738.0}, {"date": "2022-01-14", "close": 0.15, "volume": 111920.0}, {"date": "2022-01-17", "close": 0.145, "volume": 197126.0}, {"date": "2022-01-18", "close": 0.1475, "volume": 183987.0}, {"date": "2022-01-19", "close": 0.145, "volume": 102033.0}, {"date": "2022-01-20", "close": 0.145, "volume": 484495.0}, {"date": "2022-01-21", "close": 0.145, "volume": 477625.0}, {"date": "2022-01-24", "close": 0.14, "volume": 42730.0}, {"date": "2022-01-25", "close": 0.14, "volume": 27249.0}, {"date": "2022-01-27", "close": 0.14, "volume": 17084.0}, {"date": "2022-01-28", "close": 0.145, "volume": 5195.0}, {"date": "2022-01-31", "close": 0.15, "volume": 104678.0}, {"date": "2022-02-01", "close": 0.145, "volume": 9164.0}, {"date": "2022-02-02", "close": 0.16, "volume": 367074.0}, {"date": "2022-02-03", "close": 0.17, "volume": 112591.0}, {"date": "2022-02-04", "close": 0.17, "volume": 71430.0}, {"date": "2022-02-07", "close": 0.165, "volume": 13030.0}, {"date": "2022-02-08", "close": 0.165, "volume": 101686.0}, {"date": "2022-02-10", "close": 0.165, "volume": 161787.0}, {"date": "2022-02-11", "close": 0.16, "volume": 13449.0}, {"date": "2022-02-14", "close": 0.17, "volume": 13162.0}, {"date": "2022-02-15", "close": 0.165, "volume": 180027.0}, {"date": "2022-02-16", "close": 0.16, "volume": 11779.0}, {"date": "2022-02-17", "close": 0.155, "volume": 133168.0}, {"date": "2022-02-18", "close": 0.16, "volume": 36340.0}, {"date": "2022-02-21", "close": 0.155, "volume": 34373.0}, {"date": "2022-02-22", "close": 0.155, "volume": 68292.0}, {"date": "2022-02-23", "close": 0.155, "volume": 13129.0}, {"date": "2022-02-24", "close": 0.155, "volume": 141497.0}, {"date": "2022-02-25", "close": 0.155, "volume": 21114.0}, {"date": "2022-02-28", "close": 0.165, "volume": 9205.0}, {"date": "2022-03-01", "close": 0.17, "volume": 24081.0}, {"date": "2022-03-02", "close": 0.15, "volume": 12678.0}, {"date": "2022-03-03", "close": 0.165, "volume": 656.0}, {"date": "2022-03-04", "close": 0.15, "volume": 275544.0}, {"date": "2022-03-07", "close": 0.155, "volume": 1912.0}, {"date": "2022-03-08", "close": 0.155, "volume": 269197.0}, {"date": "2022-03-09", "close": 0.155, "volume": 170668.0}, {"date": "2022-03-10", "close": 0.155, "volume": 241100.0}, {"date": "2022-03-11", "close": 0.16, "volume": 105373.0}, {"date": "2022-03-14", "close": 0.155, "volume": 291665.0}, {"date": "2022-03-15", "close": 0.155, "volume": 17412.0}, {"date": "2022-03-16", "close": 0.16, "volume": 276008.0}, {"date": "2022-03-17", "close": 0.16, "volume": 111291.0}, {"date": "2022-03-18", "close": 0.16, "volume": 78707.0}, {"date": "2022-03-21", "close": 0.16, "volume": 586026.0}, {"date": "2022-03-22", "close": 0.16, "volume": 1334188.0}, {"date": "2022-03-23", "close": 0.175, "volume": 174189.0}, {"date": "2022-03-24", "close": 0.165, "volume": 110363.0}, {"date": "2022-03-25", "close": 0.165, "volume": 51221.0}, {"date": "2022-03-28", "close": 0.17, "volume": 105504.0}, {"date": "2022-03-29", "close": 0.16, "volume": 31838.0}, {"date": "2022-03-30", "close": 0.165, "volume": 49711.0}, {"date": "2022-03-31", "close": 0.17, "volume": 9590.0}, {"date": "2022-04-01", "close": 0.16, "volume": 114435.0}, {"date": "2022-04-04", "close": 0.165, "volume": 33965.0}, {"date": "2022-04-05", "close": 0.165, "volume": 25444.0}, {"date": "2022-04-06", "close": 0.155, "volume": 108950.0}, {"date": "2022-04-07", "close": 0.15, "volume": 421348.0}, {"date": "2022-04-08", "close": 0.155, "volume": 63201.0}, {"date": "2022-04-11", "close": 0.16, "volume": 22620.0}, {"date": "2022-04-12", "close": 0.16, "volume": 34645.0}, {"date": "2022-04-13", "close": 0.16, "volume": 5357.0}, {"date": "2022-04-14", "close": 0.16, "volume": 5290.0}, {"date": "2022-04-19", "close": 0.165, "volume": 112486.0}, {"date": "2022-04-20", "close": 0.145, "volume": 337017.0}, {"date": "2022-04-21", "close": 0.155, "volume": 193070.0}, {"date": "2022-04-22", "close": 0.145, "volume": 155367.0}, {"date": "2022-04-26", "close": 0.145, "volume": 94120.0}, {"date": "2022-04-27", "close": 0.14, "volume": 36475.0}, {"date": "2022-04-28", "close": 0.14, "volume": 29342.0}, {"date": "2022-04-29", "close": 0.145, "volume": 36847.0}, {"date": "2022-05-02", "close": 0.15, "volume": 26296.0}, {"date": "2022-05-03", "close": 0.14, "volume": 380467.0}, {"date": "2022-05-04", "close": 0.135, "volume": 102025.0}, {"date": "2022-05-05", "close": 0.14, "volume": 17376.0}, {"date": "2022-05-06", "close": 0.125, "volume": 71459.0}, {"date": "2022-05-09", "close": 0.13, "volume": 93623.0}, {"date": "2022-05-10", "close": 0.125, "volume": 361522.0}, {"date": "2022-05-11", "close": 0.115, "volume": 1141.0}, {"date": "2022-05-12", "close": 0.11, "volume": 11837.0}, {"date": "2022-05-16", "close": 0.115, "volume": 1659.0}, {"date": "2022-05-17", "close": 0.115, "volume": 47954.0}, {"date": "2022-05-19", "close": 0.115, "volume": 29118.0}, {"date": "2022-05-20", "close": 0.1175, "volume": 20811.0}, {"date": "2022-05-23", "close": 0.12, "volume": 32291.0}, {"date": "2022-05-24", "close": 0.115, "volume": 19518.0}, {"date": "2022-05-26", "close": 0.1175, "volume": 54000.0}, {"date": "2022-05-27", "close": 0.11, "volume": 6795.0}, {"date": "2022-05-30", "close": 0.12, "volume": 257044.0}, {"date": "2022-05-31", "close": 0.115, "volume": 277559.0}, {"date": "2022-06-01", "close": 0.115, "volume": 27398.0}, {"date": "2022-06-02", "close": 0.115, "volume": 3286.0}, {"date": "2022-06-03", "close": 0.11, "volume": 67778.0}, {"date": "2022-06-06", "close": 0.11, "volume": 31619.0}, {"date": "2022-06-07", "close": 0.11, "volume": 938.0}, {"date": "2022-06-08", "close": 0.11, "volume": 12518.0}, {"date": "2022-06-10", "close": 0.11, "volume": 32896.0}, {"date": "2022-06-14", "close": 0.105, "volume": 60639.0}, {"date": "2022-06-16", "close": 0.105, "volume": 3475.0}, {"date": "2022-06-17", "close": 0.1, "volume": 58154.0}, {"date": "2022-06-20", "close": 0.11, "volume": 53755.0}, {"date": "2022-06-21", "close": 0.11, "volume": 5958.0}, {"date": "2022-06-22", "close": 0.1, "volume": 87896.0}, {"date": "2022-06-23", "close": 0.1, "volume": 28753.0}, {"date": "2022-06-24", "close": 0.1, "volume": 103612.0}, {"date": "2022-06-27", "close": 0.1, "volume": 8062.0}, {"date": "2022-06-28", "close": 0.105, "volume": 41069.0}, {"date": "2022-06-29", "close": 0.1, "volume": 33414.0}, {"date": "2022-06-30", "close": 0.097, "volume": 67261.0}, {"date": "2022-07-01", "close": 0.12, "volume": 260467.0}, {"date": "2022-07-04", "close": 0.12, "volume": 603303.0}, {"date": "2022-07-05", "close": 0.125, "volume": 87510.0}, {"date": "2022-07-06", "close": 0.125, "volume": 109230.0}, {"date": "2022-07-07", "close": 0.13, "volume": 104454.0}, {"date": "2022-07-08", "close": 0.13, "volume": 152229.0}, {"date": "2022-07-11", "close": 0.115, "volume": 57360.0}, {"date": "2022-07-12", "close": 0.115, "volume": 10596.0}, {"date": "2022-07-13", "close": 0.135, "volume": 97702.0}, {"date": "2022-07-14", "close": 0.14, "volume": 7928.0}, {"date": "2022-07-15", "close": 0.15, "volume": 104399.0}, {"date": "2022-07-18", "close": 0.155, "volume": 20716.0}, {"date": "2022-07-19", "close": 0.15, "volume": 62349.0}, {"date": "2022-07-20", "close": 0.155, "volume": 44638.0}, {"date": "2022-07-21", "close": 0.15, "volume": 18971.0}, {"date": "2022-07-25", "close": 0.15, "volume": 74662.0}, {"date": "2022-07-26", "close": 0.16, "volume": 31446.0}, {"date": "2022-07-28", "close": 0.16, "volume": 380.0}, {"date": "2022-07-29", "close": 0.15, "volume": 2360.0}, {"date": "2022-08-01", "close": 0.13, "volume": 24989.0}, {"date": "2022-08-02", "close": 0.13, "volume": 35102.0}, {"date": "2022-08-03", "close": 0.13, "volume": 1995.0}, {"date": "2022-08-04", "close": 0.13, "volume": 20319.0}, {"date": "2022-08-08", "close": 0.13, "volume": 10671.0}, {"date": "2022-08-09", "close": 0.13, "volume": 26987.0}, {"date": "2022-08-10", "close": 0.13, "volume": 20163.0}, {"date": "2022-08-11", "close": 0.12, "volume": 61185.0}, {"date": "2022-08-12", "close": 0.14, "volume": 63611.0}, {"date": "2022-08-15", "close": 0.135, "volume": 34001.0}, {"date": "2022-08-16", "close": 0.135, "volume": 1977.0}, {"date": "2022-08-17", "close": 0.13, "volume": 3948.0}, {"date": "2022-08-19", "close": 0.13, "volume": 1311.0}, {"date": "2022-08-22", "close": 0.12, "volume": 24504.0}, {"date": "2022-08-23", "close": 0.13, "volume": 19031.0}, {"date": "2022-08-24", "close": 0.13, "volume": 18567.0}, {"date": "2022-08-25", "close": 0.13, "volume": 2592.0}, {"date": "2022-08-26", "close": 0.13, "volume": 202903.0}, {"date": "2022-08-29", "close": 0.125, "volume": 166975.0}, {"date": "2022-08-30", "close": 0.13, "volume": 2697.0}, {"date": "2022-08-31", "close": 0.13, "volume": 122.0}, {"date": "2022-09-01", "close": 0.135, "volume": 756.0}, {"date": "2022-09-02", "close": 0.125, "volume": 469.0}, {"date": "2022-09-05", "close": 0.13, "volume": 54561.0}, {"date": "2022-09-06", "close": 0.14, "volume": 71321.0}, {"date": "2022-09-07", "close": 0.14, "volume": 74763.0}, {"date": "2022-09-08", "close": 0.13, "volume": 9968.0}, {"date": "2022-09-09", "close": 0.135, "volume": 3706.0}, {"date": "2022-09-12", "close": 0.13, "volume": 18096.0}, {"date": "2022-09-13", "close": 0.13, "volume": 644.0}, {"date": "2022-09-14", "close": 0.13, "volume": 903.0}, {"date": "2022-09-15", "close": 0.16, "volume": 7231.0}, {"date": "2022-09-16", "close": 0.155, "volume": 2916.0}, {"date": "2022-09-19", "close": 0.13, "volume": 1446.0}, {"date": "2022-09-20", "close": 0.145, "volume": 27800.0}, {"date": "2022-09-21", "close": 0.135, "volume": 10128.0}, {"date": "2022-09-23", "close": 0.13, "volume": 5162.0}, {"date": "2022-09-26", "close": 0.13, "volume": 1303.0}, {"date": "2022-09-27", "close": 0.12, "volume": 40525.0}, {"date": "2022-09-28", "close": 0.12, "volume": 110531.0}, {"date": "2022-09-29", "close": 0.125, "volume": 9504.0}, {"date": "2022-09-30", "close": 0.13, "volume": 384.0}, {"date": "2022-10-03", "close": 0.13, "volume": 2733.0}, {"date": "2022-10-04", "close": 0.145, "volume": 13087.0}, {"date": "2022-10-05", "close": 0.13, "volume": 113.0}, {"date": "2022-10-06", "close": 0.13, "volume": 2189.0}, {"date": "2022-10-07", "close": 0.135, "volume": 3922.0}, {"date": "2022-10-10", "close": 0.125, "volume": 173744.0}, {"date": "2022-10-11", "close": 0.125, "volume": 4536.0}, {"date": "2022-10-12", "close": 0.12, "volume": 48230.0}, {"date": "2022-10-13", "close": 0.125, "volume": 54446.0}, {"date": "2022-10-14", "close": 0.11, "volume": 201389.0}, {"date": "2022-10-17", "close": 0.105, "volume": 8661.0}, {"date": "2022-10-18", "close": 0.105, "volume": 1053.0}, {"date": "2022-10-19", "close": 0.105, "volume": 17011.0}, {"date": "2022-10-20", "close": 0.105, "volume": 108690.0}, {"date": "2022-10-21", "close": 0.105, "volume": 134357.0}, {"date": "2022-10-25", "close": 0.105, "volume": 518.0}, {"date": "2022-10-26", "close": 0.105, "volume": 1024.0}, {"date": "2022-10-27", "close": 0.105, "volume": 3538.0}, {"date": "2022-10-28", "close": 0.105, "volume": 260.0}, {"date": "2022-10-31", "close": 0.105, "volume": 14165.0}, {"date": "2022-11-01", "close": 0.105, "volume": 31603.0}, {"date": "2022-11-02", "close": 0.105, "volume": 12237.0}, {"date": "2022-11-03", "close": 0.1, "volume": 74364.0}, {"date": "2022-11-07", "close": 0.098, "volume": 102544.0}, {"date": "2022-11-08", "close": 0.099, "volume": 139155.0}, {"date": "2022-11-09", "close": 0.099, "volume": 122651.0}, {"date": "2022-11-10", "close": 0.1, "volume": 7010.0}, {"date": "2022-11-11", "close": 0.105, "volume": 150939.0}, {"date": "2022-11-14", "close": 0.105, "volume": 3719.0}, {"date": "2022-11-15", "close": 0.105, "volume": 24672.0}, {"date": "2022-11-16", "close": 0.1, "volume": 71209.0}, {"date": "2022-11-18", "close": 0.105, "volume": 3519.0}, {"date": "2022-11-21", "close": 0.105, "volume": 7851.0}, {"date": "2022-11-22", "close": 0.105, "volume": 4928.0}, {"date": "2022-11-23", "close": 0.1, "volume": 224682.0}, {"date": "2022-11-24", "close": 0.1, "volume": 8136.0}, {"date": "2022-11-25", "close": 0.11, "volume": 10993.0}, {"date": "2022-11-28", "close": 0.11, "volume": 21592.0}, {"date": "2022-11-29", "close": 0.105, "volume": 7290.0}, {"date": "2022-12-01", "close": 0.105, "volume": 13995.0}, {"date": "2022-12-02", "close": 0.105, "volume": 10087.0}, {"date": "2022-12-05", "close": 0.105, "volume": 169714.0}, {"date": "2022-12-07", "close": 0.1, "volume": 1381.0}, {"date": "2022-12-08", "close": 0.1, "volume": 28021.0}, {"date": "2022-12-09", "close": 0.105, "volume": 159718.0}, {"date": "2022-12-12", "close": 0.105, "volume": 20776.0}, {"date": "2022-12-13", "close": 0.097, "volume": 34513.0}, {"date": "2022-12-14", "close": 0.098, "volume": 101532.0}, {"date": "2022-12-15", "close": 0.096, "volume": 135643.0}, {"date": "2022-12-16", "close": 0.095, "volume": 41416.0}, {"date": "2022-12-19", "close": 0.105, "volume": 19613.0}, {"date": "2022-12-20", "close": 0.096, "volume": 4797.0}, {"date": "2022-12-21", "close": 0.09, "volume": 304670.0}, {"date": "2022-12-22", "close": 0.09, "volume": 16000.0}, {"date": "2022-12-23", "close": 0.09, "volume": 46111.0}, {"date": "2022-12-28", "close": 0.076, "volume": 6944.0}, {"date": "2022-12-29", "close": 0.08, "volume": 124121.0}, {"date": "2022-12-30", "close": 0.083, "volume": 1295.0}, {"date": "2023-01-03", "close": 0.081, "volume": 40377.0}, {"date": "2023-01-04", "close": 0.083, "volume": 1787.0}, {"date": "2023-01-06", "close": 0.086, "volume": 29878.0}, {"date": "2023-01-09", "close": 0.081, "volume": 424541.0}, {"date": "2023-01-10", "close": 0.076, "volume": 234738.0}, {"date": "2023-01-13", "close": 0.08, "volume": 86271.0}, {"date": "2023-01-16", "close": 0.081, "volume": 80773.0}, {"date": "2023-01-17", "close": 0.083, "volume": 2587.0}, {"date": "2023-01-18", "close": 0.085, "volume": 88201.0}, {"date": "2023-01-20", "close": 0.084, "volume": 50139.0}, {"date": "2023-01-23", "close": 0.084, "volume": 843.0}, {"date": "2023-01-24", "close": 0.084, "volume": 2620.0}, {"date": "2023-01-25", "close": 0.083, "volume": 381.0}, {"date": "2023-01-27", "close": 0.084, "volume": 6244.0}, {"date": "2023-01-30", "close": 0.08, "volume": 165301.0}, {"date": "2023-01-31", "close": 0.081, "volume": 5367.0}, {"date": "2023-02-01", "close": 0.081, "volume": 53027.0}, {"date": "2023-02-02", "close": 0.075, "volume": 257503.0}, {"date": "2023-02-03", "close": 0.07, "volume": 214335.0}, {"date": "2023-02-06", "close": 0.072, "volume": 10607.0}, {"date": "2023-02-07", "close": 0.07, "volume": 111511.0}, {"date": "2023-02-08", "close": 0.066, "volume": 104410.0}, {"date": "2023-02-09", "close": 0.07, "volume": 4890.0}, {"date": "2023-02-10", "close": 0.07, "volume": 40400.0}, {"date": "2023-02-13", "close": 0.072, "volume": 141000.0}, {"date": "2023-02-17", "close": 0.072, "volume": 10336.0}, {"date": "2023-02-20", "close": 0.084, "volume": 179319.0}, {"date": "2023-02-21", "close": 0.078, "volume": 171314.0}, {"date": "2023-02-22", "close": 0.085, "volume": 32779.0}, {"date": "2023-02-23", "close": 0.078, "volume": 12516.0}, {"date": "2023-02-24", "close": 0.078, "volume": 87970.0}, {"date": "2023-02-27", "close": 0.078, "volume": 14125.0}, {"date": "2023-02-28", "close": 0.07, "volume": 1643.0}, {"date": "2023-03-01", "close": 0.07, "volume": 1864.0}, {"date": "2023-03-06", "close": 0.08, "volume": 7394.0}, {"date": "2023-03-07", "close": 0.08, "volume": 127565.0}, {"date": "2023-03-08", "close": 0.065, "volume": 87153.0}, {"date": "2023-03-09", "close": 0.063, "volume": 36117.0}, {"date": "2023-03-10", "close": 0.068, "volume": 1477.0}, {"date": "2023-03-13", "close": 0.067, "volume": 86606.0}, {"date": "2023-03-14", "close": 0.06, "volume": 100000.0}, {"date": "2023-03-15", "close": 0.059, "volume": 91307.0}, {"date": "2023-03-16", "close": 0.062, "volume": 34868.0}, {"date": "2023-03-17", "close": 0.05, "volume": 41303.0}, {"date": "2023-03-20", "close": 0.05, "volume": 178872.0}, {"date": "2023-03-22", "close": 0.054, "volume": 101191.0}, {"date": "2023-03-23", "close": 0.054, "volume": 10000.0}, {"date": "2023-03-24", "close": 0.055, "volume": 29476.0}, {"date": "2023-03-27", "close": 0.05, "volume": 41113.0}, {"date": "2023-03-28", "close": 0.041, "volume": 365489.0}, {"date": "2023-03-29", "close": 0.044, "volume": 2377.0}, {"date": "2023-03-30", "close": 0.047, "volume": 18845.0}, {"date": "2023-03-31", "close": 0.046, "volume": 78503.0}, {"date": "2023-04-03", "close": 0.048, "volume": 17000.0}, {"date": "2023-04-04", "close": 0.05, "volume": 38599.0}, {"date": "2023-04-05", "close": 0.05, "volume": 42208.0}, {"date": "2023-04-06", "close": 0.05, "volume": 2055.0}, {"date": "2023-04-11", "close": 0.05, "volume": 62679.0}, {"date": "2023-04-12", "close": 0.05, "volume": 115246.0}, {"date": "2023-04-13", "close": 0.05, "volume": 9457.0}, {"date": "2023-04-14", "close": 0.049, "volume": 15954.0}, {"date": "2023-04-17", "close": 0.05, "volume": 3236.0}, {"date": "2023-04-18", "close": 0.043, "volume": 274433.0}, {"date": "2023-04-19", "close": 0.04, "volume": 311311.0}, {"date": "2023-04-20", "close": 0.042, "volume": 13019.0}, {"date": "2023-04-21", "close": 0.043, "volume": 220505.0}, {"date": "2023-04-24", "close": 0.04, "volume": 149896.0}, {"date": "2023-04-26", "close": 0.04, "volume": 201130.0}, {"date": "2023-04-27", "close": 0.04, "volume": 3464.0}, {"date": "2023-04-28", "close": 0.04, "volume": 5294.0}, {"date": "2023-05-01", "close": 0.04, "volume": 144073.0}, {"date": "2023-05-02", "close": 0.039, "volume": 1888.0}, {"date": "2023-05-03", "close": 0.039, "volume": 112483.0}, {"date": "2023-05-04", "close": 0.038, "volume": 111057.0}, {"date": "2023-05-05", "close": 0.039, "volume": 157607.0}, {"date": "2023-05-08", "close": 0.038, "volume": 85493.0}, {"date": "2023-05-09", "close": 0.037, "volume": 283225.0}, {"date": "2023-05-10", "close": 0.036, "volume": 330684.0}, {"date": "2023-05-11", "close": 0.036, "volume": 30358.0}, {"date": "2023-05-12", "close": 0.037, "volume": 206667.0}, {"date": "2023-05-16", "close": 0.035, "volume": 92862.0}, {"date": "2023-05-17", "close": 0.035, "volume": 1840.0}, {"date": "2023-05-18", "close": 0.038, "volume": 210247.0}, {"date": "2023-05-19", "close": 0.042, "volume": 403283.0}, {"date": "2023-05-24", "close": 0.038, "volume": 1216779.0}, {"date": "2023-05-25", "close": 0.035, "volume": 40445.0}, {"date": "2023-05-26", "close": 0.032, "volume": 180158.0}, {"date": "2023-05-29", "close": 0.035, "volume": 14285.0}, {"date": "2023-05-30", "close": 0.033, "volume": 2858.0}, {"date": "2023-05-31", "close": 0.035, "volume": 11186.0}, {"date": "2023-06-01", "close": 0.035, "volume": 79353.0}, {"date": "2023-06-02", "close": 0.035, "volume": 10250.0}, {"date": "2023-06-05", "close": 0.031, "volume": 478644.0}, {"date": "2023-06-06", "close": 0.033, "volume": 100816.0}, {"date": "2023-06-07", "close": 0.031, "volume": 267297.0}, {"date": "2023-06-08", "close": 0.03, "volume": 1992578.0}, {"date": "2023-06-09", "close": 0.03, "volume": 423950.0}, {"date": "2023-06-13", "close": 0.03, "volume": 120815.0}, {"date": "2023-06-14", "close": 0.031, "volume": 400.0}, {"date": "2023-06-15", "close": 0.03, "volume": 548836.0}, {"date": "2023-06-16", "close": 0.032, "volume": 232783.0}, {"date": "2023-06-19", "close": 0.034, "volume": 64710.0}, {"date": "2023-06-20", "close": 0.03, "volume": 38279.0}, {"date": "2023-06-21", "close": 0.03, "volume": 3131.0}, {"date": "2023-06-22", "close": 0.031, "volume": 343271.0}, {"date": "2023-06-23", "close": 0.034, "volume": 466988.0}, {"date": "2023-06-26", "close": 0.032, "volume": 264730.0}, {"date": "2023-06-27", "close": 0.031, "volume": 103928.0}, {"date": "2023-06-28", "close": 0.031, "volume": 9454.0}, {"date": "2023-06-29", "close": 0.03, "volume": 174627.0}, {"date": "2023-06-30", "close": 0.03, "volume": 236184.0}, {"date": "2023-07-03", "close": 0.03, "volume": 63764.0}, {"date": "2023-07-04", "close": 0.029, "volume": 427732.0}, {"date": "2023-07-05", "close": 0.029, "volume": 463667.0}, {"date": "2023-07-06", "close": 0.033, "volume": 1934310.0}, {"date": "2023-07-07", "close": 0.035, "volume": 419962.0}, {"date": "2023-07-10", "close": 0.036, "volume": 289153.0}, {"date": "2023-07-11", "close": 0.034, "volume": 23046.0}, {"date": "2023-07-12", "close": 0.037, "volume": 40494.0}, {"date": "2023-07-13", "close": 0.038, "volume": 114685.0}, {"date": "2023-07-14", "close": 0.04, "volume": 97748.0}, {"date": "2023-07-17", "close": 0.038, "volume": 179035.0}, {"date": "2023-07-18", "close": 0.038, "volume": 311693.0}, {"date": "2023-07-19", "close": 0.037, "volume": 280159.0}, {"date": "2023-07-20", "close": 0.036, "volume": 63986.0}, {"date": "2023-07-21", "close": 0.033, "volume": 281791.0}, {"date": "2023-07-24", "close": 0.033, "volume": 6001.0}, {"date": "2023-07-25", "close": 0.033, "volume": 63144.0}, {"date": "2023-07-26", "close": 0.033, "volume": 205996.0}, {"date": "2023-07-27", "close": 0.036, "volume": 88943.0}, {"date": "2023-07-28", "close": 0.033, "volume": 297569.0}, {"date": "2023-07-31", "close": 0.034, "volume": 809841.0}, {"date": "2023-08-01", "close": 0.03, "volume": 851896.0}, {"date": "2023-08-02", "close": 0.03, "volume": 15469.0}, {"date": "2023-08-03", "close": 0.03, "volume": 4768.0}, {"date": "2023-08-04", "close": 0.03, "volume": 12942.0}, {"date": "2023-08-07", "close": 0.03, "volume": 201504.0}, {"date": "2023-08-08", "close": 0.03, "volume": 177965.0}, {"date": "2023-08-09", "close": 0.03, "volume": 4454.0}, {"date": "2023-08-10", "close": 0.03, "volume": 98911.0}, {"date": "2023-08-11", "close": 0.03, "volume": 31258.0}, {"date": "2023-08-14", "close": 0.031, "volume": 151100.0}, {"date": "2023-08-15", "close": 0.03, "volume": 79549.0}, {"date": "2023-08-16", "close": 0.029, "volume": 71135.0}, {"date": "2023-08-17", "close": 0.028, "volume": 51654.0}, {"date": "2023-08-18", "close": 0.028, "volume": 189334.0}, {"date": "2023-08-21", "close": 0.029, "volume": 156250.0}, {"date": "2023-08-23", "close": 0.026, "volume": 528837.0}, {"date": "2023-08-24", "close": 0.025, "volume": 20731.0}, {"date": "2023-08-28", "close": 0.026, "volume": 2143.0}, {"date": "2023-08-29", "close": 0.026, "volume": 22335.0}, {"date": "2023-08-30", "close": 0.028, "volume": 110473.0}, {"date": "2023-08-31", "close": 0.028, "volume": 150600.0}, {"date": "2023-09-01", "close": 0.027, "volume": 156139.0}, {"date": "2023-09-04", "close": 0.025, "volume": 176604.0}, {"date": "2023-09-05", "close": 0.028, "volume": 47427.0}, {"date": "2023-09-06", "close": 0.026, "volume": 188711.0}, {"date": "2023-09-07", "close": 0.027, "volume": 76566.0}, {"date": "2023-09-08", "close": 0.027, "volume": 2899.0}, {"date": "2023-09-11", "close": 0.027, "volume": 282280.0}, {"date": "2023-09-12", "close": 0.025, "volume": 721654.0}, {"date": "2023-09-15", "close": 0.024, "volume": 139141.0}, {"date": "2023-09-18", "close": 0.024, "volume": 30791.0}, {"date": "2023-09-19", "close": 0.028, "volume": 808218.0}, {"date": "2023-09-20", "close": 0.03, "volume": 136913.0}, {"date": "2023-09-21", "close": 0.03, "volume": 122236.0}, {"date": "2023-09-26", "close": 0.03, "volume": 1669.0}, {"date": "2023-09-27", "close": 0.03, "volume": 7537.0}, {"date": "2023-09-28", "close": 0.03, "volume": 1002000.0}, {"date": "2023-09-29", "close": 0.029, "volume": 40564.0}, {"date": "2023-10-02", "close": 0.029, "volume": 1484.0}, {"date": "2023-10-03", "close": 0.029, "volume": 113389.0}, {"date": "2023-10-05", "close": 0.029, "volume": 94784.0}, {"date": "2023-10-06", "close": 0.03, "volume": 156501.0}, {"date": "2023-10-09", "close": 0.028, "volume": 8527.0}, {"date": "2023-10-11", "close": 0.028, "volume": 50824.0}, {"date": "2023-10-12", "close": 0.028, "volume": 7056.0}, {"date": "2023-10-13", "close": 0.028, "volume": 26063.0}, {"date": "2023-10-16", "close": 0.028, "volume": 3783.0}, {"date": "2023-10-17", "close": 0.028, "volume": 23545.0}, {"date": "2023-10-19", "close": 0.03, "volume": 74922.0}, {"date": "2023-10-20", "close": 0.028, "volume": 128995.0}, {"date": "2023-10-25", "close": 0.029, "volume": 2102758.0}, {"date": "2023-10-26", "close": 0.029, "volume": 318282.0}, {"date": "2023-10-27", "close": 0.026, "volume": 26161.0}, {"date": "2023-10-30", "close": 0.028, "volume": 340000.0}, {"date": "2023-10-31", "close": 0.027, "volume": 1013315.0}, {"date": "2023-11-01", "close": 0.026, "volume": 19020.0}, {"date": "2023-11-02", "close": 0.025, "volume": 55069.0}, {"date": "2023-11-06", "close": 0.025, "volume": 13444.0}, {"date": "2023-11-07", "close": 0.025, "volume": 1000.0}, {"date": "2023-11-08", "close": 0.027, "volume": 48695.0}, {"date": "2023-11-09", "close": 0.027, "volume": 58718.0}, {"date": "2023-11-10", "close": 0.026, "volume": 49099.0}, {"date": "2023-11-13", "close": 0.026, "volume": 69424.0}, {"date": "2023-11-15", "close": 0.027, "volume": 109195.0}, {"date": "2023-11-16", "close": 0.028, "volume": 17857.0}, {"date": "2023-11-17", "close": 0.029, "volume": 1949078.0}, {"date": "2023-11-20", "close": 0.028, "volume": 17860.0}, {"date": "2023-11-21", "close": 0.026, "volume": 765331.0}, {"date": "2023-11-23", "close": 0.025, "volume": 404501.0}, {"date": "2023-11-24", "close": 0.025, "volume": 53108.0}, {"date": "2023-11-27", "close": 0.025, "volume": 194180.0}, {"date": "2023-11-28", "close": 0.025, "volume": 627000.0}, {"date": "2023-11-29", "close": 0.024, "volume": 123000.0}, {"date": "2023-11-30", "close": 0.024, "volume": 271720.0}, {"date": "2023-12-04", "close": 0.025, "volume": 253.0}, {"date": "2023-12-05", "close": 0.025, "volume": 25610.0}, {"date": "2023-12-06", "close": 0.025, "volume": 11500.0}, {"date": "2023-12-07", "close": 0.028, "volume": 1123598.0}, {"date": "2023-12-08", "close": 0.027, "volume": 254402.0}, {"date": "2023-12-11", "close": 0.025, "volume": 4733.0}, {"date": "2023-12-12", "close": 0.026, "volume": 72736.0}, {"date": "2023-12-13", "close": 0.026, "volume": 1000.0}, {"date": "2023-12-14", "close": 0.026, "volume": 330900.0}, {"date": "2023-12-15", "close": 0.026, "volume": 113517.0}, {"date": "2023-12-18", "close": 0.026, "volume": 1521.0}, {"date": "2023-12-19", "close": 0.026, "volume": 1208.0}, {"date": "2023-12-20", "close": 0.025, "volume": 275694.0}, {"date": "2023-12-21", "close": 0.025, "volume": 100947.0}, {"date": "2023-12-22", "close": 0.025, "volume": 35288.0}, {"date": "2023-12-27", "close": 0.025, "volume": 53496.0}, {"date": "2023-12-28", "close": 0.025, "volume": 132071.0}, {"date": "2023-12-29", "close": 0.027, "volume": 1089823.0}, {"date": "2024-01-02", "close": 0.027, "volume": 45100.0}, {"date": "2024-01-03", "close": 0.029, "volume": 98208.0}, {"date": "2024-01-05", "close": 0.029, "volume": 6829.0}, {"date": "2024-01-08", "close": 0.027, "volume": 24668.0}, {"date": "2024-01-09", "close": 0.029, "volume": 48410.0}, {"date": "2024-01-10", "close": 0.025, "volume": 12094.0}, {"date": "2024-01-11", "close": 0.029, "volume": 127348.0}, {"date": "2024-01-12", "close": 0.025, "volume": 16232.0}, {"date": "2024-01-15", "close": 0.025, "volume": 5338.0}, {"date": "2024-01-17", "close": 0.025, "volume": 313.0}, {"date": "2024-01-18", "close": 0.026, "volume": 49614.0}, {"date": "2024-01-19", "close": 0.026, "volume": 683.0}, {"date": "2024-01-22", "close": 0.028, "volume": 12150.0}, {"date": "2024-01-24", "close": 0.026, "volume": 433584.0}, {"date": "2024-01-29", "close": 0.028, "volume": 40757.0}, {"date": "2024-01-30", "close": 0.027, "volume": 83403.0}, {"date": "2024-02-01", "close": 0.024, "volume": 247020.0}, {"date": "2024-02-02", "close": 0.023, "volume": 1107637.0}, {"date": "2024-02-06", "close": 0.022, "volume": 2319.0}, {"date": "2024-02-07", "close": 0.022, "volume": 207782.0}, {"date": "2024-02-08", "close": 0.022, "volume": 438.0}, {"date": "2024-02-09", "close": 0.024, "volume": 17500.0}, {"date": "2024-02-14", "close": 0.021, "volume": 788832.0}, {"date": "2024-02-15", "close": 0.022, "volume": 7549.0}, {"date": "2024-02-19", "close": 0.022, "volume": 14212.0}, {"date": "2024-02-20", "close": 0.022, "volume": 8703.0}, {"date": "2024-02-21", "close": 0.023, "volume": 43714.0}, {"date": "2024-02-22", "close": 0.022, "volume": 24049.0}, {"date": "2024-02-23", "close": 0.021, "volume": 122980.0}, {"date": "2024-02-26", "close": 0.021, "volume": 20988.0}, {"date": "2024-02-27", "close": 0.022, "volume": 3209.0}, {"date": "2024-02-28", "close": 0.023, "volume": 63631.0}, {"date": "2024-02-29", "close": 0.023, "volume": 6327.0}, {"date": "2024-03-01", "close": 0.023, "volume": 9704.0}, {"date": "2024-03-04", "close": 0.025, "volume": 40000.0}, {"date": "2024-03-05", "close": 0.025, "volume": 210540.0}, {"date": "2024-03-06", "close": 0.023, "volume": 93102.0}, {"date": "2024-03-07", "close": 0.023, "volume": 380.0}, {"date": "2024-03-08", "close": 0.025, "volume": 519917.0}, {"date": "2024-03-11", "close": 0.023, "volume": 25313.0}, {"date": "2024-03-14", "close": 0.02, "volume": 359470.0}, {"date": "2024-03-15", "close": 0.024, "volume": 10800845.0}, {"date": "2024-03-18", "close": 0.025, "volume": 2153032.0}, {"date": "2024-03-19", "close": 0.027, "volume": 199587.0}, {"date": "2024-03-20", "close": 0.025, "volume": 9793.0}, {"date": "2024-03-21", "close": 0.025, "volume": 245465.0}, {"date": "2024-03-22", "close": 0.024, "volume": 262570.0}, {"date": "2024-03-25", "close": 0.025, "volume": 282191.0}, {"date": "2024-03-26", "close": 0.025, "volume": 186006.0}, {"date": "2024-03-27", "close": 0.024, "volume": 333559.0}, {"date": "2024-03-28", "close": 0.024, "volume": 5459.0}, {"date": "2024-04-02", "close": 0.025, "volume": 359668.0}, {"date": "2024-04-03", "close": 0.026, "volume": 1055936.0}, {"date": "2024-04-04", "close": 0.028, "volume": 51250.0}, {"date": "2024-04-05", "close": 0.034, "volume": 3873525.0}, {"date": "2024-04-08", "close": 0.03, "volume": 3520460.0}, {"date": "2024-04-09", "close": 0.032, "volume": 218968.0}, {"date": "2024-04-10", "close": 0.033, "volume": 764918.0}, {"date": "2024-04-11", "close": 0.032, "volume": 345693.0}, {"date": "2024-04-12", "close": 0.033, "volume": 823510.0}, {"date": "2024-04-15", "close": 0.032, "volume": 84362.0}, {"date": "2024-04-16", "close": 0.033, "volume": 519964.0}, {"date": "2024-04-17", "close": 0.037, "volume": 110121.0}, {"date": "2024-04-18", "close": 0.037, "volume": 1049049.0}, {"date": "2024-04-19", "close": 0.036, "volume": 336033.0}, {"date": "2024-04-22", "close": 0.031, "volume": 1310069.0}, {"date": "2024-04-23", "close": 0.035, "volume": 14590.0}, {"date": "2024-04-24", "close": 0.034, "volume": 154504.0}, {"date": "2024-04-26", "close": 0.032, "volume": 555242.0}, {"date": "2024-04-29", "close": 0.031, "volume": 104347.0}, {"date": "2024-04-30", "close": 0.036, "volume": 432165.0}, {"date": "2024-05-01", "close": 0.034, "volume": 104099.0}, {"date": "2024-05-02", "close": 0.034, "volume": 101310.0}, {"date": "2024-05-03", "close": 0.031, "volume": 205465.0}, {"date": "2024-05-06", "close": 0.031, "volume": 110160.0}, {"date": "2024-05-07", "close": 0.031, "volume": 151992.0}, {"date": "2024-05-08", "close": 0.026, "volume": 239935.0}, {"date": "2024-05-09", "close": 0.03, "volume": 189833.0}, {"date": "2024-05-10", "close": 0.029, "volume": 458688.0}, {"date": "2024-05-13", "close": 0.026, "volume": 718673.0}, {"date": "2024-05-14", "close": 0.028, "volume": 271413.0}, {"date": "2024-05-15", "close": 0.028, "volume": 254892.0}, {"date": "2024-05-16", "close": 0.031, "volume": 790322.0}, {"date": "2024-05-17", "close": 0.031, "volume": 304208.0}, {"date": "2024-05-20", "close": 0.031, "volume": 1920956.0}, {"date": "2024-05-21", "close": 0.03, "volume": 426615.0}, {"date": "2024-05-22", "close": 0.027, "volume": 1382511.0}, {"date": "2024-05-23", "close": 0.033, "volume": 11280480.0}, {"date": "2024-05-24", "close": 0.028, "volume": 1453024.0}, {"date": "2024-05-27", "close": 0.029, "volume": 493690.0}, {"date": "2024-05-28", "close": 0.03, "volume": 201239.0}, {"date": "2024-05-29", "close": 0.032, "volume": 149187.0}, {"date": "2024-05-31", "close": 0.028, "volume": 831187.0}, {"date": "2024-06-03", "close": 0.028, "volume": 253183.0}, {"date": "2024-06-04", "close": 0.033, "volume": 490528.0}, {"date": "2024-06-05", "close": 0.035, "volume": 148989.0}, {"date": "2024-06-06", "close": 0.035, "volume": 88432.0}, {"date": "2024-06-07", "close": 0.032, "volume": 132676.0}, {"date": "2024-06-11", "close": 0.032, "volume": 140000.0}, {"date": "2024-06-14", "close": 0.032, "volume": 91524.0}, {"date": "2024-06-17", "close": 0.032, "volume": 4787.0}, {"date": "2024-06-18", "close": 0.031, "volume": 209217.0}, {"date": "2024-06-19", "close": 0.032, "volume": 50000.0}, {"date": "2024-06-20", "close": 0.031, "volume": 88916.0}, {"date": "2024-06-21", "close": 0.029, "volume": 697117.0}, {"date": "2024-06-24", "close": 0.032, "volume": 153382.0}, {"date": "2024-06-26", "close": 0.029, "volume": 325144.0}, {"date": "2024-06-27", "close": 0.029, "volume": 77712.0}, {"date": "2024-06-28", "close": 0.029, "volume": 121116.0}, {"date": "2024-07-01", "close": 0.028, "volume": 30070.0}, {"date": "2024-07-02", "close": 0.032, "volume": 195161.0}, {"date": "2024-07-03", "close": 0.031, "volume": 359500.0}, {"date": "2024-07-04", "close": 0.028, "volume": 126546.0}, {"date": "2024-07-05", "close": 0.029, "volume": 259947.0}, {"date": "2024-07-10", "close": 0.026, "volume": 136658.0}, {"date": "2024-07-11", "close": 0.028, "volume": 115482.0}, {"date": "2024-07-12", "close": 0.027, "volume": 65079.0}, {"date": "2024-07-15", "close": 0.028, "volume": 195376.0}, {"date": "2024-07-16", "close": 0.028, "volume": 27162.0}, {"date": "2024-07-17", "close": 0.03, "volume": 164470.0}, {"date": "2024-07-18", "close": 0.03, "volume": 34578.0}, {"date": "2024-07-19", "close": 0.03, "volume": 74.0}, {"date": "2024-07-22", "close": 0.028, "volume": 477.0}, {"date": "2024-07-24", "close": 0.029, "volume": 69583.0}, {"date": "2024-07-29", "close": 0.025, "volume": 2514840.0}, {"date": "2024-07-30", "close": 0.024, "volume": 674093.0}, {"date": "2024-07-31", "close": 0.026, "volume": 18123.0}, {"date": "2024-08-01", "close": 0.028, "volume": 320239.0}, {"date": "2024-08-02", "close": 0.028, "volume": 80.0}, {"date": "2024-08-05", "close": 0.025, "volume": 355925.0}, {"date": "2024-08-06", "close": 0.022, "volume": 952575.0}, {"date": "2024-08-07", "close": 0.024, "volume": 310925.0}, {"date": "2024-08-08", "close": 0.025, "volume": 109396.0}, {"date": "2024-08-09", "close": 0.026, "volume": 363512.0}, {"date": "2024-08-12", "close": 0.024, "volume": 331883.0}, {"date": "2024-08-14", "close": 0.024, "volume": 43252.0}, {"date": "2024-08-15", "close": 0.024, "volume": 136745.0}, {"date": "2024-08-16", "close": 0.025, "volume": 683709.0}, {"date": "2024-08-19", "close": 0.025, "volume": 745.0}, {"date": "2024-08-20", "close": 0.026, "volume": 53998.0}, {"date": "2024-08-21", "close": 0.025, "volume": 22982.0}, {"date": "2024-08-22", "close": 0.026, "volume": 379900.0}, {"date": "2024-08-23", "close": 0.026, "volume": 1104535.0}, {"date": "2024-08-27", "close": 0.025, "volume": 241913.0}, {"date": "2024-08-28", "close": 0.026, "volume": 1569275.0}, {"date": "2024-08-30", "close": 0.028, "volume": 306148.0}, {"date": "2024-09-02", "close": 0.026, "volume": 3214.0}, {"date": "2024-09-03", "close": 0.024, "volume": 1319226.0}, {"date": "2024-09-05", "close": 0.027, "volume": 20842.0}, {"date": "2024-09-06", "close": 0.024, "volume": 357069.0}, {"date": "2024-09-09", "close": 0.024, "volume": 400452.0}, {"date": "2024-09-10", "close": 0.022, "volume": 1474677.0}, {"date": "2024-09-11", "close": 0.026, "volume": 1685760.0}, {"date": "2024-09-12", "close": 0.026, "volume": 3975.0}, {"date": "2024-09-13", "close": 0.026, "volume": 86.0}, {"date": "2024-09-16", "close": 0.025, "volume": 360127.0}, {"date": "2024-09-17", "close": 0.025, "volume": 130698.0}, {"date": "2024-09-18", "close": 0.025, "volume": 981111.0}, {"date": "2024-09-19", "close": 0.024, "volume": 729730.0}, {"date": "2024-09-20", "close": 0.024, "volume": 942616.0}, {"date": "2024-09-23", "close": 0.025, "volume": 1236111.0}, {"date": "2024-09-24", "close": 0.024, "volume": 404019.0}, {"date": "2024-09-25", "close": 0.024, "volume": 925663.0}, {"date": "2024-09-26", "close": 0.024, "volume": 878937.0}, {"date": "2024-09-27", "close": 0.024, "volume": 76419.0}, {"date": "2024-09-30", "close": 0.023, "volume": 1333313.0}, {"date": "2024-10-01", "close": 0.024, "volume": 291814.0}, {"date": "2024-10-02", "close": 0.023, "volume": 879827.0}, {"date": "2024-10-03", "close": 0.024, "volume": 58267.0}, {"date": "2024-10-04", "close": 0.025, "volume": 938608.0}, {"date": "2024-10-07", "close": 0.024, "volume": 101267.0}, {"date": "2024-10-08", "close": 0.025, "volume": 370795.0}, {"date": "2024-10-09", "close": 0.022, "volume": 3840953.0}, {"date": "2024-10-10", "close": 0.024, "volume": 1289243.0}, {"date": "2024-10-11", "close": 0.025, "volume": 1555461.0}, {"date": "2024-10-14", "close": 0.022, "volume": 629874.0}, {"date": "2024-10-15", "close": 0.024, "volume": 1473704.0}, {"date": "2024-10-16", "close": 0.024, "volume": 3765.0}, {"date": "2024-10-17", "close": 0.022, "volume": 51721.0}, {"date": "2024-10-18", "close": 0.024, "volume": 238680.0}, {"date": "2024-10-21", "close": 0.022, "volume": 4519.0}, {"date": "2024-10-22", "close": 0.023, "volume": 325771.0}, {"date": "2024-10-23", "close": 0.0225, "volume": 723464.0}, {"date": "2024-10-24", "close": 0.0225, "volume": 642460.0}, {"date": "2024-10-25", "close": 0.022, "volume": 77321.0}, {"date": "2024-10-28", "close": 0.024, "volume": 57182.0}, {"date": "2024-10-29", "close": 0.024, "volume": 379357.0}, {"date": "2024-10-30", "close": 0.022, "volume": 54082.0}, {"date": "2024-10-31", "close": 0.022, "volume": 15000.0}, {"date": "2024-11-01", "close": 0.021, "volume": 648937.0}, {"date": "2024-11-04", "close": 0.02, "volume": 839508.0}, {"date": "2024-11-05", "close": 0.02, "volume": 338510.0}, {"date": "2024-11-06", "close": 0.02, "volume": 213515.0}, {"date": "2024-11-07", "close": 0.019, "volume": 1515919.0}, {"date": "2024-11-08", "close": 0.02, "volume": 472620.0}, {"date": "2024-11-11", "close": 0.021, "volume": 564001.0}, {"date": "2024-11-12", "close": 0.02, "volume": 130323.0}, {"date": "2024-11-13", "close": 0.02, "volume": 97564.0}, {"date": "2024-11-14", "close": 0.02, "volume": 531449.0}, {"date": "2024-11-15", "close": 0.02, "volume": 130610.0}, {"date": "2024-11-18", "close": 0.02, "volume": 876492.0}, {"date": "2024-11-19", "close": 0.021, "volume": 233321.0}, {"date": "2024-11-20", "close": 0.021, "volume": 49815.0}, {"date": "2024-11-21", "close": 0.021, "volume": 261315.0}, {"date": "2024-11-22", "close": 0.022, "volume": 1387938.0}, {"date": "2024-11-25", "close": 0.025, "volume": 755841.0}, {"date": "2024-11-26", "close": 0.025, "volume": 1721229.0}, {"date": "2024-11-27", "close": 0.024, "volume": 453955.0}, {"date": "2024-11-28", "close": 0.024, "volume": 370213.0}, {"date": "2024-11-29", "close": 0.025, "volume": 435724.0}, {"date": "2024-12-02", "close": 0.025, "volume": 217708.0}, {"date": "2024-12-03", "close": 0.024, "volume": 196665.0}, {"date": "2024-12-04", "close": 0.025, "volume": 75000.0}, {"date": "2024-12-05", "close": 0.024, "volume": 938.0}, {"date": "2024-12-06", "close": 0.023, "volume": 250972.0}, {"date": "2024-12-09", "close": 0.024, "volume": 48983.0}, {"date": "2024-12-10", "close": 0.022, "volume": 74081.0}, {"date": "2024-12-11", "close": 0.022, "volume": 428541.0}, {"date": "2024-12-12", "close": 0.022, "volume": 6951.0}, {"date": "2024-12-13", "close": 0.02, "volume": 1940254.0}, {"date": "2024-12-16", "close": 0.02, "volume": 30017.0}, {"date": "2024-12-17", "close": 0.018, "volume": 743022.0}, {"date": "2024-12-18", "close": 0.0195, "volume": 814753.0}, {"date": "2024-12-19", "close": 0.018, "volume": 717783.0}, {"date": "2024-12-20", "close": 0.018, "volume": 276476.0}, {"date": "2024-12-23", "close": 0.019, "volume": 227500.0}, {"date": "2024-12-27", "close": 0.019, "volume": 71377.0}, {"date": "2024-12-30", "close": 0.019, "volume": 102582.0}, {"date": "2024-12-31", "close": 0.018, "volume": 1089509.0}, {"date": "2025-01-02", "close": 0.019, "volume": 579489.0}, {"date": "2025-01-03", "close": 0.019, "volume": 93.0}, {"date": "2025-01-06", "close": 0.019, "volume": 200.0}, {"date": "2025-01-08", "close": 0.018, "volume": 105000.0}, {"date": "2025-01-09", "close": 0.018, "volume": 899534.0}, {"date": "2025-01-10", "close": 0.018, "volume": 473913.0}, {"date": "2025-01-13", "close": 0.016, "volume": 1458009.0}, {"date": "2025-01-14", "close": 0.016, "volume": 1279142.0}, {"date": "2025-01-15", "close": 0.016, "volume": 338.0}, {"date": "2025-01-16", "close": 0.015, "volume": 98967.0}, {"date": "2025-01-17", "close": 0.015, "volume": 1284967.0}, {"date": "2025-01-20", "close": 0.013, "volume": 1004844.0}, {"date": "2025-01-23", "close": 0.014, "volume": 211013.0}, {"date": "2025-01-24", "close": 0.016, "volume": 984563.0}, {"date": "2025-01-28", "close": 0.015, "volume": 904337.0}, {"date": "2025-01-29", "close": 0.016, "volume": 1448549.0}, {"date": "2025-01-30", "close": 0.016, "volume": 2005322.0}, {"date": "2025-01-31", "close": 0.016, "volume": 13050.0}, {"date": "2025-02-03", "close": 0.017, "volume": 2099565.0}, {"date": "2025-02-04", "close": 0.019, "volume": 651318.0}, {"date": "2025-02-05", "close": 0.019, "volume": 1467843.0}, {"date": "2025-02-06", "close": 0.023, "volume": 5502222.0}, {"date": "2025-02-07", "close": 0.081, "volume": 100502845.0}, {"date": "2025-02-10", "close": 0.084, "volume": 48281207.0}, {"date": "2025-02-11", "close": 0.079, "volume": 34490365.0}, {"date": "2025-02-12", "close": 0.071, "volume": 17081352.0}, {"date": "2025-02-13", "close": 0.081, "volume": 24853535.0}, {"date": "2025-02-14", "close": 0.084, "volume": 19151037.0}, {"date": "2025-02-17", "close": 0.083, "volume": 5477801.0}, {"date": "2025-02-18", "close": 0.079, "volume": 6078011.0}, {"date": "2025-02-19", "close": 0.079, "volume": 3022303.0}, {"date": "2025-02-20", "close": 0.071, "volume": 4171086.0}, {"date": "2025-02-21", "close": 0.075, "volume": 9998664.0}, {"date": "2025-02-24", "close": 0.063, "volume": 8532241.0}, {"date": "2025-02-25", "close": 0.06, "volume": 4279204.0}, {"date": "2025-02-26", "close": 0.062, "volume": 4064469.0}, {"date": "2025-02-27", "close": 0.068, "volume": 1858692.0}, {"date": "2025-02-28", "close": 0.061, "volume": 3228639.0}, {"date": "2025-03-03", "close": 0.063, "volume": 1994609.0}, {"date": "2025-03-04", "close": 0.066, "volume": 2535371.0}, {"date": "2025-03-05", "close": 0.071, "volume": 3873639.0}, {"date": "2025-03-06", "close": 0.068, "volume": 5053900.0}, {"date": "2025-03-07", "close": 0.068, "volume": 2531194.0}, {"date": "2025-03-10", "close": 0.068, "volume": 1414717.0}, {"date": "2025-03-13", "close": 0.064, "volume": 4456806.0}, {"date": "2025-03-14", "close": 0.064, "volume": 1729872.0}, {"date": "2025-03-17", "close": 0.063, "volume": 2704880.0}, {"date": "2025-03-18", "close": 0.062, "volume": 3659161.0}, {"date": "2025-03-19", "close": 0.062, "volume": 2727325.0}, {"date": "2025-03-20", "close": 0.063, "volume": 1202527.0}, {"date": "2025-03-21", "close": 0.0625, "volume": 1611695.0}, {"date": "2025-03-24", "close": 0.072, "volume": 9127855.0}, {"date": "2025-03-25", "close": 0.068, "volume": 5470633.0}, {"date": "2025-03-26", "close": 0.065, "volume": 2614925.0}, {"date": "2025-03-27", "close": 0.067, "volume": 1554854.0}, {"date": "2025-03-28", "close": 0.07, "volume": 4532285.0}, {"date": "2025-03-31", "close": 0.061, "volume": 5871719.0}, {"date": "2025-04-01", "close": 0.059, "volume": 8876794.0}, {"date": "2025-04-02", "close": 0.059, "volume": 2633663.0}, {"date": "2025-04-03", "close": 0.058, "volume": 1821078.0}, {"date": "2025-04-04", "close": 0.054, "volume": 22194519.0}, {"date": "2025-04-07", "close": 0.052, "volume": 22558679.0}, {"date": "2025-04-08", "close": 0.064, "volume": 4498133.0}, {"date": "2025-04-09", "close": 0.063, "volume": 947733.0}, {"date": "2025-04-10", "close": 0.067, "volume": 2247628.0}, {"date": "2025-04-11", "close": 0.074, "volume": 9185872.0}, {"date": "2025-04-14", "close": 0.078, "volume": 7312932.0}, {"date": "2025-04-15", "close": 0.056, "volume": 33844285.0}, {"date": "2025-04-16", "close": 0.052, "volume": 8391888.0}, {"date": "2025-04-17", "close": 0.052, "volume": 3806904.0}, {"date": "2025-04-22", "close": 0.054, "volume": 2365428.0}, {"date": "2025-04-23", "close": 0.05, "volume": 2560036.0}, {"date": "2025-04-24", "close": 0.045, "volume": 6237344.0}, {"date": "2025-04-28", "close": 0.045, "volume": 3363829.0}, {"date": "2025-04-29", "close": 0.0435, "volume": 795434.0}, {"date": "2025-04-30", "close": 0.045, "volume": 1326664.0}, {"date": "2025-05-01", "close": 0.043, "volume": 2348684.0}, {"date": "2025-05-02", "close": 0.042, "volume": 2671186.0}, {"date": "2025-05-05", "close": 0.043, "volume": 791430.0}, {"date": "2025-05-06", "close": 0.043, "volume": 290818.0}, {"date": "2025-05-07", "close": 0.044, "volume": 232871.0}, {"date": "2025-05-08", "close": 0.045, "volume": 365181.0}, {"date": "2025-05-09", "close": 0.043, "volume": 404292.0}, {"date": "2025-05-12", "close": 0.044, "volume": 1418608.0}, {"date": "2025-05-13", "close": 0.043, "volume": 423580.0}, {"date": "2025-05-14", "close": 0.043, "volume": 788020.0}, {"date": "2025-05-15", "close": 0.041, "volume": 194448.0}, {"date": "2025-05-16", "close": 0.041, "volume": 1440185.0}, {"date": "2025-05-19", "close": 0.042, "volume": 841680.0}, {"date": "2025-05-20", "close": 0.043, "volume": 1257467.0}, {"date": "2025-05-21", "close": 0.042, "volume": 1202444.0}, {"date": "2025-05-22", "close": 0.041, "volume": 2258695.0}, {"date": "2025-05-23", "close": 0.039, "volume": 696256.0}, {"date": "2025-05-26", "close": 0.037, "volume": 1870522.0}, {"date": "2025-05-27", "close": 0.038, "volume": 307631.0}, {"date": "2025-05-28", "close": 0.04, "volume": 246608.0}, {"date": "2025-05-29", "close": 0.042, "volume": 1974551.0}, {"date": "2025-05-30", "close": 0.042, "volume": 2056092.0}, {"date": "2025-06-02", "close": 0.043, "volume": 1638816.0}, {"date": "2025-06-03", "close": 0.049, "volume": 4223228.0}, {"date": "2025-06-04", "close": 0.047, "volume": 678407.0}, {"date": "2025-06-05", "close": 0.047, "volume": 853793.0}, {"date": "2025-06-06", "close": 0.048, "volume": 256432.0}, {"date": "2025-06-10", "close": 0.046, "volume": 587124.0}, {"date": "2025-06-11", "close": 0.047, "volume": 550307.0}, {"date": "2025-06-12", "close": 0.046, "volume": 1031744.0}, {"date": "2025-06-13", "close": 0.045, "volume": 418220.0}, {"date": "2025-06-16", "close": 0.044, "volume": 894512.0}, {"date": "2025-06-17", "close": 0.044, "volume": 12000.0}, {"date": "2025-06-18", "close": 0.04, "volume": 1173050.0}, {"date": "2025-06-19", "close": 0.04, "volume": 563184.0}, {"date": "2025-06-20", "close": 0.04, "volume": 320121.0}, {"date": "2025-06-23", "close": 0.043, "volume": 2748420.0}, {"date": "2025-06-24", "close": 0.04, "volume": 200209.0}, {"date": "2025-06-25", "close": 0.042, "volume": 118933.0}, {"date": "2025-06-26", "close": 0.041, "volume": 318451.0}, {"date": "2025-06-27", "close": 0.038, "volume": 1074581.0}, {"date": "2025-06-30", "close": 0.037, "volume": 1357390.0}, {"date": "2025-07-01", "close": 0.039, "volume": 931792.0}, {"date": "2025-07-02", "close": 0.039, "volume": 378824.0}, {"date": "2025-07-03", "close": 0.04, "volume": 407555.0}, {"date": "2025-07-04", "close": 0.039, "volume": 62214.0}, {"date": "2025-07-07", "close": 0.037, "volume": 740607.0}, {"date": "2025-07-08", "close": 0.038, "volume": 340631.0}, {"date": "2025-07-09", "close": 0.037, "volume": 1127379.0}, {"date": "2025-07-10", "close": 0.044, "volume": 2763317.0}, {"date": "2025-07-11", "close": 0.047, "volume": 2557581.0}, {"date": "2025-07-14", "close": 0.046, "volume": 1536251.0}, {"date": "2025-07-15", "close": 0.04, "volume": 7291172.0}, {"date": "2025-07-16", "close": 0.041, "volume": 985286.0}, {"date": "2025-07-17", "close": 0.041, "volume": 710075.0}, {"date": "2025-07-18", "close": 0.04, "volume": 388729.0}, {"date": "2025-07-21", "close": 0.04, "volume": 242146.0}, {"date": "2025-07-22", "close": 0.04, "volume": 186956.0}, {"date": "2025-07-23", "close": 0.041, "volume": 528931.0}, {"date": "2025-07-24", "close": 0.041, "volume": 234651.0}, {"date": "2025-07-25", "close": 0.043, "volume": 597556.0}, {"date": "2025-07-28", "close": 0.04, "volume": 604155.0}, {"date": "2025-07-29", "close": 0.04, "volume": 256465.0}, {"date": "2025-07-30", "close": 0.039, "volume": 232161.0}, {"date": "2025-07-31", "close": 0.038, "volume": 1071633.0}, {"date": "2025-08-01", "close": 0.04, "volume": 15200.0}, {"date": "2025-08-04", "close": 0.038, "volume": 172874.0}, {"date": "2025-08-05", "close": 0.039, "volume": 121045.0}, {"date": "2025-08-06", "close": 0.038, "volume": 130000.0}, {"date": "2025-08-07", "close": 0.038, "volume": 392857.0}, {"date": "2025-08-08", "close": 0.037, "volume": 1368298.0}, {"date": "2025-08-11", "close": 0.037, "volume": 342437.0}, {"date": "2025-08-12", "close": 0.037, "volume": 370065.0}, {"date": "2025-08-13", "close": 0.036, "volume": 50958.0}, {"date": "2025-08-14", "close": 0.038, "volume": 160013.0}, {"date": "2025-08-15", "close": 0.038, "volume": 402937.0}, {"date": "2025-08-18", "close": 0.039, "volume": 602391.0}, {"date": "2025-08-19", "close": 0.039, "volume": 38167.0}, {"date": "2025-08-20", "close": 0.038, "volume": 393050.0}, {"date": "2025-08-21", "close": 0.038, "volume": 70438.0}, {"date": "2025-08-22", "close": 0.037, "volume": 712911.0}, {"date": "2025-08-25", "close": 0.036, "volume": 526160.0}, {"date": "2025-08-26", "close": 0.036, "volume": 295768.0}, {"date": "2025-08-27", "close": 0.037, "volume": 652293.0}, {"date": "2025-08-28", "close": 0.038, "volume": 391593.0}, {"date": "2025-08-29", "close": 0.04, "volume": 2483342.0}, {"date": "2025-09-01", "close": 0.048, "volume": 3956494.0}, {"date": "2025-09-02", "close": 0.045, "volume": 2133359.0}, {"date": "2025-09-03", "close": 0.045, "volume": 1226021.0}, {"date": "2025-09-04", "close": 0.047, "volume": 552700.0}, {"date": "2025-09-05", "close": 0.048, "volume": 1244276.0}, {"date": "2025-09-08", "close": 0.048, "volume": 1563779.0}, {"date": "2025-09-09", "close": 0.043, "volume": 1337937.0}, {"date": "2025-09-10", "close": 0.043, "volume": 596504.0}, {"date": "2025-09-11", "close": 0.043, "volume": 163722.0}, {"date": "2025-09-12", "close": 0.044, "volume": 245877.0}, {"date": "2025-09-15", "close": 0.043, "volume": 47613.0}, {"date": "2025-09-16", "close": 0.042, "volume": 1017773.0}, {"date": "2025-09-17", "close": 0.041, "volume": 1166409.0}, {"date": "2025-09-18", "close": 0.043, "volume": 693139.0}, {"date": "2025-09-19", "close": 0.041, "volume": 797785.0}, {"date": "2025-09-22", "close": 0.043, "volume": 1335674.0}, {"date": "2025-09-23", "close": 0.044, "volume": 2229263.0}, {"date": "2025-09-24", "close": 0.043, "volume": 983532.0}, {"date": "2025-09-25", "close": 0.042, "volume": 374780.0}, {"date": "2025-09-26", "close": 0.044, "volume": 960958.0}, {"date": "2025-09-29", "close": 0.041, "volume": 3324970.0}, {"date": "2025-09-30", "close": 0.041, "volume": 2155593.0}, {"date": "2025-10-01", "close": 0.041, "volume": 1936631.0}, {"date": "2025-10-02", "close": 0.044, "volume": 879562.0}, {"date": "2025-10-03", "close": 0.048, "volume": 5259798.0}, {"date": "2025-10-06", "close": 0.059, "volume": 5789008.0}, {"date": "2025-10-07", "close": 0.056, "volume": 1470149.0}, {"date": "2025-10-08", "close": 0.061, "volume": 3682266.0}, {"date": "2025-10-09", "close": 0.068, "volume": 4005435.0}, {"date": "2025-10-10", "close": 0.07, "volume": 3363805.0}, {"date": "2025-10-13", "close": 0.068, "volume": 2544298.0}, {"date": "2025-10-14", "close": 0.07, "volume": 1842192.0}, {"date": "2025-10-15", "close": 0.075, "volume": 2901381.0}, {"date": "2025-10-16", "close": 0.08, "volume": 4683673.0}, {"date": "2025-10-17", "close": 0.083, "volume": 1383740.0}, {"date": "2025-10-20", "close": 0.074, "volume": 2345044.0}, {"date": "2025-10-21", "close": 0.066, "volume": 3199840.0}, {"date": "2025-10-22", "close": 0.058, "volume": 4387842.0}, {"date": "2025-10-23", "close": 0.063, "volume": 756960.0}, {"date": "2025-10-24", "close": 0.07, "volume": 1222578.0}, {"date": "2025-10-27", "close": 0.067, "volume": 495018.0}, {"date": "2025-10-28", "close": 0.062, "volume": 1347168.0}, {"date": "2025-10-29", "close": 0.065, "volume": 253281.0}, {"date": "2025-10-30", "close": 0.063, "volume": 32327.0}, {"date": "2025-10-31", "close": 0.063, "volume": 239010.0}, {"date": "2025-11-03", "close": 0.063, "volume": 422722.0}, {"date": "2025-11-04", "close": 0.062, "volume": 355690.0}, {"date": "2025-11-05", "close": 0.058, "volume": 393343.0}, {"date": "2025-11-06", "close": 0.061, "volume": 298401.0}, {"date": "2025-11-07", "close": 0.059, "volume": 90518.0}, {"date": "2025-11-10", "close": 0.062, "volume": 386217.0}, {"date": "2025-11-11", "close": 0.067, "volume": 1159885.0}, {"date": "2025-11-12", "close": 0.065, "volume": 98574.0}, {"date": "2025-11-13", "close": 0.065, "volume": 358306.0}, {"date": "2025-11-14", "close": 0.066, "volume": 250824.0}, {"date": "2025-11-17", "close": 0.063, "volume": 678474.0}, {"date": "2025-11-18", "close": 0.059, "volume": 1135083.0}, {"date": "2025-11-19", "close": 0.06, "volume": 234567.0}, {"date": "2025-11-20", "close": 0.057, "volume": 580398.0}, {"date": "2025-11-21", "close": 0.056, "volume": 828748.0}, {"date": "2025-11-24", "close": 0.059, "volume": 215180.0}, {"date": "2025-11-25", "close": 0.056, "volume": 512041.0}, {"date": "2025-11-26", "close": 0.06, "volume": 295443.0}, {"date": "2025-11-27", "close": 0.057, "volume": 207242.0}, {"date": "2025-11-28", "close": 0.063, "volume": 1368261.0}, {"date": "2025-12-01", "close": 0.064, "volume": 757205.0}, {"date": "2025-12-02", "close": 0.066, "volume": 891461.0}, {"date": "2025-12-03", "close": 0.064, "volume": 361351.0}, {"date": "2025-12-04", "close": 0.064, "volume": 150229.0}, {"date": "2025-12-05", "close": 0.062, "volume": 181289.0}, {"date": "2025-12-08", "close": 0.061, "volume": 266391.0}, {"date": "2025-12-09", "close": 0.057, "volume": 596733.0}, {"date": "2025-12-10", "close": 0.058, "volume": 281268.0}, {"date": "2025-12-11", "close": 0.059, "volume": 380257.0}, {"date": "2025-12-12", "close": 0.059, "volume": 68176.0}, {"date": "2025-12-15", "close": 0.058, "volume": 162273.0}, {"date": "2025-12-16", "close": 0.058, "volume": 247885.0}, {"date": "2025-12-17", "close": 0.058, "volume": 73107.0}, {"date": "2025-12-18", "close": 0.057, "volume": 288034.0}, {"date": "2025-12-19", "close": 0.049, "volume": 3179187.0}, {"date": "2025-12-22", "close": 0.047, "volume": 831444.0}, {"date": "2025-12-23", "close": 0.046, "volume": 398721.0}, {"date": "2025-12-24", "close": 0.047, "volume": 1160301.0}, {"date": "2025-12-29", "close": 0.0495, "volume": 568014.0}, {"date": "2025-12-30", "close": 0.048, "volume": 1557747.0}, {"date": "2025-12-31", "close": 0.05, "volume": 114301.0}, {"date": "2026-01-02", "close": 0.052, "volume": 389101.0}, {"date": "2026-01-05", "close": 0.05, "volume": 47496.0}, {"date": "2026-01-06", "close": 0.05, "volume": 731499.0}, {"date": "2026-01-07", "close": 0.051, "volume": 490726.0}, {"date": "2026-01-08", "close": 0.051, "volume": 1306495.0}, {"date": "2026-01-09", "close": 0.049, "volume": 424747.0}, {"date": "2026-01-12", "close": 0.05, "volume": 1412264.0}, {"date": "2026-01-13", "close": 0.051, "volume": 32441.0}, {"date": "2026-01-14", "close": 0.05, "volume": 679065.0}, {"date": "2026-01-15", "close": 0.05, "volume": 268838.0}, {"date": "2026-01-16", "close": 0.05, "volume": 183846.0}, {"date": "2026-01-19", "close": 0.051, "volume": 288146.0}, {"date": "2026-01-20", "close": 0.052, "volume": 206913.0}, {"date": "2026-01-21", "close": 0.05, "volume": 1090818.0}, {"date": "2026-01-22", "close": 0.051, "volume": 362687.0}, {"date": "2026-01-23", "close": 0.05, "volume": 699374.0}, {"date": "2026-01-27", "close": 0.048, "volume": 1356465.0}, {"date": "2026-01-28", "close": 0.049, "volume": 1796794.0}, {"date": "2026-01-29", "close": 0.049, "volume": 353415.0}, {"date": "2026-01-30", "close": 0.045, "volume": 1797694.0}, {"date": "2026-02-02", "close": 0.045, "volume": 276100.0}, {"date": "2026-02-03", "close": 0.045, "volume": 693163.0}, {"date": "2026-02-04", "close": 0.048, "volume": 65691.0}, {"date": "2026-02-05", "close": 0.046, "volume": 281536.0}, {"date": "2026-02-06", "close": 0.044, "volume": 1307789.0}, {"date": "2026-02-09", "close": 0.044, "volume": 835555.0}, {"date": "2026-02-10", "close": 0.044, "volume": 556582.0}, {"date": "2026-02-11", "close": 0.045, "volume": 261016.0}, {"date": "2026-02-12", "close": 0.043, "volume": 2822810.0}, {"date": "2026-02-13", "close": 0.048, "volume": 933063.0}, {"date": "2026-02-16", "close": 0.048, "volume": 1095548.0}, {"date": "2026-02-17", "close": 0.048, "volume": 258457.0}, {"date": "2026-02-18", "close": 0.047, "volume": 449968.0}, {"date": "2026-02-19", "close": 0.046, "volume": 202023.0}, {"date": "2026-02-20", "close": 0.046, "volume": 1210477.0}, {"date": "2026-02-23", "close": 0.047, "volume": 83644.0}, {"date": "2026-02-24", "close": 0.045, "volume": 417467.0}, {"date": "2026-02-25", "close": 0.044, "volume": 690014.0}, {"date": "2026-02-26", "close": 0.043, "volume": 71703.0}, {"date": "2026-02-27", "close": 0.043, "volume": 506484.0}, {"date": "2026-03-02", "close": 0.045, "volume": 440300.0}, {"date": "2026-03-03", "close": 0.043, "volume": 272662.0}, {"date": "2026-03-04", "close": 0.042, "volume": 166618.0}, {"date": "2026-03-05", "close": 0.042, "volume": 357666.0}, {"date": "2026-03-06", "close": 0.041, "volume": 130030.0}, {"date": "2026-03-09", "close": 0.035, "volume": 2427441.0}, {"date": "2026-03-10", "close": 0.041, "volume": 1061299.0}, {"date": "2026-03-11", "close": 0.04, "volume": 72360.0}, {"date": "2026-03-12", "close": 0.04, "volume": 119051.0}, {"date": "2026-03-13", "close": 0.042, "volume": 446532.0}, {"date": "2026-03-16", "close": 0.043, "volume": 1247840.0}, {"date": "2026-03-17", "close": 0.039, "volume": 550150.0}, {"date": "2026-03-18", "close": 0.04, "volume": 4250.0}, {"date": "2026-03-19", "close": 0.038, "volume": 594296.0}, {"date": "2026-03-20", "close": 0.039, "volume": 113292.0}, {"date": "2026-03-23", "close": 0.034, "volume": 1730472.0}, {"date": "2026-03-24", "close": 0.038, "volume": 137515.0}, {"date": "2026-03-25", "close": 0.042, "volume": 504124.0}, {"date": "2026-03-26", "close": 0.042, "volume": 585277.0}, {"date": "2026-03-27", "close": 0.045, "volume": 186516.0}, {"date": "2026-03-30", "close": 0.045, "volume": 231497.0}, {"date": "2026-03-31", "close": 0.045, "volume": 25446.0}, {"date": "2026-04-01", "close": 0.043, "volume": 131087.0}, {"date": "2026-04-02", "close": 0.042, "volume": 221134.0}, {"date": "2026-04-07", "close": 0.041, "volume": 123296.0}, {"date": "2026-04-08", "close": 0.041, "volume": 1857673.0}, {"date": "2026-04-09", "close": 0.04, "volume": 705954.0}, {"date": "2026-04-10", "close": 0.037, "volume": 342482.0}, {"date": "2026-04-13", "close": 0.038, "volume": 87163.0}, {"date": "2026-04-14", "close": 0.039, "volume": 73141.0}, {"date": "2026-04-15", "close": 0.04, "volume": 197950.0}, {"date": "2026-04-16", "close": 0.04, "volume": 64935.0}, {"date": "2026-04-17", "close": 0.037, "volume": 832679.0}, {"date": "2026-04-20", "close": 0.038, "volume": 1845609.0}, {"date": "2026-04-21", "close": 0.039, "volume": 1376187.0}, {"date": "2026-04-22", "close": 0.039, "volume": 225897.0}, {"date": "2026-04-23", "close": 0.039, "volume": 300306.0}, {"date": "2026-04-24", "close": 0.04, "volume": 12736.0}, {"date": "2026-04-27", "close": 0.04, "volume": 501145.0}, {"date": "2026-04-28", "close": 0.038, "volume": 365643.0}, {"date": "2026-04-29", "close": 0.036, "volume": 198949.0}, {"date": "2026-04-30", "close": 0.038, "volume": 171428.0}, {"date": "2026-05-01", "close": 0.0375, "volume": 9451.0}, {"date": "2026-05-04", "close": 0.037, "volume": 30385.0}, {"date": "2026-05-05", "close": 0.037, "volume": 148827.0}, {"date": "2026-05-06", "close": 0.037, "volume": 29380.0}, {"date": "2026-05-07", "close": 0.037, "volume": 1829022.0}, {"date": "2026-05-08", "close": 0.037, "volume": 784948.0}, {"date": "2026-05-11", "close": 0.037, "volume": 414000.0}, {"date": "2026-05-12", "close": 0.034, "volume": 285724.0}, {"date": "2026-05-13", "close": 0.032, "volume": 1183195.0}, {"date": "2026-05-14", "close": 0.032, "volume": 33821.0}, {"date": "2026-05-15", "close": 0.032, "volume": 12874.0}, {"date": "2026-05-18", "close": 0.0325, "volume": 397657.0}, {"date": "2026-05-19", "close": 0.031, "volume": 501352.0}, {"date": "2026-05-20", "close": 0.031, "volume": 242184.0}, {"date": "2026-05-21", "close": 0.031, "volume": 752129.0}, {"date": "2026-05-22", "close": 0.029, "volume": 613438.0}, {"date": "2026-05-25", "close": 0.029, "volume": 415407.0}, {"date": "2026-05-26", "close": 0.028, "volume": 800000.0}, {"date": "2026-05-27", "close": 0.027, "volume": 1061340.0}, {"date": "2026-05-28", "close": 0.028, "volume": 1327241.0}, {"date": "2026-05-29", "close": 0.029, "volume": 410437.0}, {"date": "2026-06-01", "close": 0.028, "volume": 235054.0}, {"date": "2026-06-02", "close": 0.03, "volume": 1757917.0}, {"date": "2026-06-03", "close": 0.029, "volume": 986841.0}, {"date": "2026-06-04", "close": 0.029, "volume": 20000.0}, {"date": "2026-06-05", "close": 0.029, "volume": 301018.0}, {"date": "2026-06-09", "close": 0.028, "volume": 207384.0}, {"date": "2026-06-10", "close": 0.027, "volume": 1185045.0}, {"date": "2026-06-11", "close": 0.025, "volume": 573268.0}, {"date": "2026-06-12", "close": 0.026, "volume": 645079.0}, {"date": "2026-06-15", "close": 0.029, "volume": 1535959.0}, {"date": "2026-06-16", "close": 0.034, "volume": 597831.0}, {"date": "2026-06-17", "close": 0.03, "volume": 395126.0}, {"date": "2026-06-18", "close": 0.031, "volume": 68329.0}, {"date": "2026-06-19", "close": 0.031, "volume": 406995.0}, {"date": "2026-06-22", "close": 0.027, "volume": 340602.0}, {"date": "2026-06-23", "close": 0.029, "volume": 219167.0}, {"date": "2026-06-24", "close": 0.027, "volume": 299390.0}, {"date": "2026-06-25", "close": 0.025, "volume": 941404.0}, {"date": "2026-06-26", "close": 0.024, "volume": 510353.0}, {"date": "2026-06-29", "close": 0.024, "volume": 1342111.0}, {"date": "2026-06-30", "close": 0.023, "volume": 1558318.0}, {"date": "2026-07-01", "close": 0.025, "volume": 412368.0}, {"date": "2026-07-02", "close": 0.026, "volume": 561747.0}, {"date": "2026-07-03", "close": 0.027, "volume": 109424.0}, {"date": "2026-07-06", "close": 0.033, "volume": 640733.0}, {"date": "2026-07-07", "close": 0.033, "volume": 12500.0}, {"date": "2026-07-08", "close": 0.032, "volume": 25000.0}, {"date": "2026-07-09", "close": 0.032, "volume": 1608838.0}, {"date": "2026-07-10", "close": 0.036, "volume": 1267884.0}, {"date": "2026-07-13", "close": 0.03, "volume": 221946.0}, {"date": "2026-07-14", "close": 0.03, "volume": 1867.0}, {"date": "2026-07-15", "close": 0.031, "volume": 1338.0}, {"date": "2026-07-16", "close": 0.032, "volume": 257895.0}, {"date": "2026-07-17", "close": 0.029, "volume": 1106697.0}, {"date": "2026-07-20", "close": 0.028, "volume": 176831.0}, {"date": "2026-07-21", "close": 0.028, "volume": 74703.0}, {"date": "2026-07-22", "close": 0.03, "volume": 91863.0}, {"date": "2026-07-23", "close": 0.029, "volume": 198776.0}, {"date": "2026-07-24", "close": 0.03, "volume": 100964.0}, {"date": "2026-07-27", "close": 0.028, "volume": 15030.0}, {"date": "2026-07-28", "close": 0.029, "volume": 44283.0}, {"date": "2026-07-29", "close": 0.03, "volume": 49020.0}, {"date": "2026-07-30", "close": 0.029, "volume": 11000.0}, {"date": "2026-07-31", "close": 0.028, "volume": 73479.0}, {"date": "2026-08-03", "close": 0.031, "volume": 1153207.0}, {"date": "2026-08-04", "close": 0.025, "volume": 1126365.0}, {"date": "2026-08-05", "close": 0.026, "volume": 1641041.0}, {"date": "2026-08-06", "close": 0.026, "volume": 13224.0}, {"date": "2026-08-07", "close": 0.028, "volume": 56621.0}, {"date": "2026-08-10", "close": 0.026, "volume": 473711.0}, {"date": "2026-08-11", "close": 0.026, "volume": 200351.0}, {"date": "2026-08-12", "close": 0.024, "volume": 1838247.0}, {"date": "2026-08-13", "close": 0.023, "volume": 2169401.0}, {"date": "2026-08-14", "close": 0.0215, "volume": 1972916.0}, {"date": "2026-08-17", "close": 0.021, "volume": 744496.0}, {"date": "2026-08-18", "close": 0.023, "volume": 650000.0}, {"date": "2026-08-19", "close": 0.023, "volume": 63478.0}, {"date": "2026-08-20", "close": 0.023, "volume": 969964.0}, {"date": "2026-08-21", "close": 0.023, "volume": 290791.0}, {"date": "2026-08-24", "close": 0.025, "volume": 2274421.0}, {"date": "2026-08-25", "close": 0.029, "volume": 1342564.0}, {"date": "2026-08-26", "close": 0.026, "volume": 537519.0}, {"date": "2026-08-27", "close": 0.026, "volume": 64800.0}, {"date": "2026-08-28", "close": 0.025, "volume": 599678.0}, {"date": "2026-08-31", "close": 0.023, "volume": 268330.0}, {"date": "2026-09-01", "close": 0.025, "volume": 395284.0}, {"date": "2026-09-02", "close": 0.023, "volume": 7928656.0}, {"date": "2026-09-03", "close": 0.025, "volume": 911295.0}, {"date": "2026-09-04", "close": 0.024, "volume": 1605798.0}, {"date": "2026-09-07", "close": 0.022, "volume": 1454881.0}], "refreshing": true}