{"ticker": "KOB", "overview": {"name": "Koba Resources 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": "KOB", "has_prices": true, "as_of": "2026-09-07", "last": 0.042, "prev_close": 0.042, "change": 0.0, "change_pct": 0.0, "session_volume": 52525.0, "vwap_5": 0.041726211212744536, "vwap_20": 0.03942380449476429, "vwap_60": 0.03475741534511364, "vwap_250": 0.042436401300865706, "high_52w": 0.074, "low_52w": 0.027, "avg_volume_20": 415917.25, "sessions": 400, "market_cap": {"value": 8855819.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03124147", "src": "ASX", "ticker": "KOB", "cik": "", "company": "Koba Resources Limited", "company_raw": "Koba Resources 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 KOB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124147", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "ASX3Y-03104594-1", "src": "ASX", "ticker": "KOB", "cik": "", "company": "Koba Resources Limited", "company_raw": "Koba Resources Limited", "who": "Ben Vallerine", "who_key": "Ben Vallerine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ben Vallerine lodges a filing in KOB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104594", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309044}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ben Vallerine", "notice_type": "3Y", "direct_shares": 1065883.0, "indirect_shares": 4000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Benjamin Mathew Vallerine & Samantha Leigh Vallerine <Avalanche A/C> Trustee and benefici", "pct": null, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104594-6A1331249", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/kob", "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": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/kob", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/kob", "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": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/kob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-16", "source_url": "https://www.marketindex.com.au/asx/kob", "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": "2024-04-15", "source_url": "https://www.marketindex.com.au/asx/kob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/kob", "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": "2024-02-07", "source_url": "https://www.marketindex.com.au/asx/kob", "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": "2023-06-26", "source_url": "https://www.marketindex.com.au/asx/kob", "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": "2023-05-15", "source_url": "https://www.marketindex.com.au/asx/kob", "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": "2023-04-27", "source_url": "https://www.marketindex.com.au/asx/kob", "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": "2023-04-27", "source_url": "https://www.marketindex.com.au/asx/kob", "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": "2022-11-10", "source_url": "https://www.marketindex.com.au/asx/kob", "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": "2022-11-10", "source_url": "https://www.marketindex.com.au/asx/kob", "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": "2022-08-21", "source_url": "https://www.marketindex.com.au/asx/kob", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/kob", "needs_ocr": 0}], "directors": [{"name": "Ben Vallerine", "first_seen": "2026-06-26", "last_seen": "2026-06-26", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "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/2924-03156186-6A1352846"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Koba Commences Drilling to Test Tin-Tungsten Targets", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154777-6A1352184"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153884-6A1351722"}, {"date": "2026-10-13", "form": "Progress Report", "title": "Thick, High-Grade Tin Intersected at the Mt Garnet Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147891-6A1349048"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142579-6A1346882"}], "performance": {"ticker": "KOB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-05-04", "close": 0.227056, "volume": 2741459.0}, {"date": "2022-05-05", "close": 0.227056, "volume": 765146.0}, {"date": "2022-05-06", "close": 0.19744, "volume": 1476189.0}, {"date": "2022-05-09", "close": 0.187568, "volume": 146288.0}, {"date": "2022-05-10", "close": 0.19744, "volume": 223691.0}, {"date": "2022-05-11", "close": 0.192504, "volume": 334190.0}, {"date": "2022-05-12", "close": 0.192504, "volume": 214010.0}, {"date": "2022-05-13", "close": 0.192504, "volume": 272489.0}, {"date": "2022-05-16", "close": 0.19744, "volume": 488472.0}, {"date": "2022-05-17", "close": 0.19744, "volume": 189602.0}, {"date": "2022-05-18", "close": 0.19744, "volume": 63289.0}, {"date": "2022-05-19", "close": 0.19744, "volume": 5489.0}, {"date": "2022-05-20", "close": 0.182632, "volume": 190006.0}, {"date": "2022-05-23", "close": 0.177696, "volume": 150584.0}, {"date": "2022-05-24", "close": 0.192504, "volume": 91659.0}, {"date": "2022-05-25", "close": 0.19744, "volume": 199955.0}, {"date": "2022-05-26", "close": 0.192504, "volume": 69800.0}, {"date": "2022-05-27", "close": 0.187568, "volume": 27889.0}, {"date": "2022-05-30", "close": 0.192504, "volume": 7122.0}, {"date": "2022-05-31", "close": 0.182632, "volume": 343861.0}, {"date": "2022-06-01", "close": 0.167824, "volume": 382577.0}, {"date": "2022-06-02", "close": 0.17276, "volume": 92509.0}, {"date": "2022-06-03", "close": 0.177696, "volume": 241117.0}, {"date": "2022-06-06", "close": 0.17276, "volume": 227023.0}, {"date": "2022-06-07", "close": 0.17276, "volume": 278421.0}, {"date": "2022-06-08", "close": 0.187568, "volume": 517707.0}, {"date": "2022-06-09", "close": 0.177696, "volume": 242436.0}, {"date": "2022-06-10", "close": 0.177696, "volume": 129918.0}, {"date": "2022-06-14", "close": 0.153016, "volume": 202225.0}, {"date": "2022-06-15", "close": 0.14808, "volume": 33301.0}, {"date": "2022-06-16", "close": 0.14808, "volume": 257280.0}, {"date": "2022-06-17", "close": 0.143144, "volume": 412473.0}, {"date": "2022-06-20", "close": 0.14808, "volume": 110137.0}, {"date": "2022-06-21", "close": 0.138208, "volume": 120015.0}, {"date": "2022-06-22", "close": 0.143144, "volume": 285802.0}, {"date": "2022-06-23", "close": 0.138208, "volume": 45096.0}, {"date": "2022-06-24", "close": 0.138208, "volume": 401405.0}, {"date": "2022-06-27", "close": 0.138208, "volume": 113002.0}, {"date": "2022-06-28", "close": 0.143144, "volume": 137742.0}, {"date": "2022-06-29", "close": 0.14808, "volume": 580458.0}, {"date": "2022-06-30", "close": 0.14808, "volume": 127741.0}, {"date": "2022-07-01", "close": 0.177696, "volume": 56332.0}, {"date": "2022-07-04", "close": 0.167824, "volume": 6870.0}, {"date": "2022-07-05", "close": 0.167824, "volume": 1901.0}, {"date": "2022-07-06", "close": 0.157952, "volume": 24678.0}, {"date": "2022-07-07", "close": 0.14808, "volume": 1723755.0}, {"date": "2022-07-08", "close": 0.157952, "volume": 18974.0}, {"date": "2022-07-11", "close": 0.157952, "volume": 8261.0}, {"date": "2022-07-12", "close": 0.157952, "volume": 37080.0}, {"date": "2022-07-13", "close": 0.143144, "volume": 4760.0}, {"date": "2022-07-14", "close": 0.14808, "volume": 10886.0}, {"date": "2022-07-15", "close": 0.153016, "volume": 5065.0}, {"date": "2022-07-18", "close": 0.153016, "volume": 150014.0}, {"date": "2022-07-19", "close": 0.153016, "volume": 10313.0}, {"date": "2022-07-20", "close": 0.153016, "volume": 8653.0}, {"date": "2022-07-21", "close": 0.157952, "volume": 18519.0}, {"date": "2022-07-22", "close": 0.14808, "volume": 17328.0}, {"date": "2022-07-25", "close": 0.14808, "volume": 29890.0}, {"date": "2022-07-27", "close": 0.143144, "volume": 55369.0}, {"date": "2022-07-28", "close": 0.14808, "volume": 304.0}, {"date": "2022-08-01", "close": 0.138208, "volume": 170491.0}, {"date": "2022-08-02", "close": 0.128336, "volume": 53815.0}, {"date": "2022-08-03", "close": 0.128336, "volume": 17389.0}, {"date": "2022-08-04", "close": 0.138208, "volume": 14935.0}, {"date": "2022-08-05", "close": 0.14808, "volume": 30182.0}, {"date": "2022-08-08", "close": 0.162888, "volume": 33794.0}, {"date": "2022-08-09", "close": 0.162888, "volume": 268924.0}, {"date": "2022-08-10", "close": 0.167824, "volume": 71879.0}, {"date": "2022-08-11", "close": 0.157952, "volume": 281929.0}, {"date": "2022-08-12", "close": 0.14808, "volume": 71496.0}, {"date": "2022-08-15", "close": 0.138208, "volume": 138990.0}, {"date": "2022-08-16", "close": 0.138208, "volume": 20995.0}, {"date": "2022-08-17", "close": 0.138208, "volume": 107969.0}, {"date": "2022-08-18", "close": 0.128336, "volume": 169676.0}, {"date": "2022-08-19", "close": 0.128336, "volume": 370081.0}, {"date": "2022-08-22", "close": 0.138208, "volume": 11168.0}, {"date": "2022-08-23", "close": 0.143144, "volume": 16634.0}, {"date": "2022-08-24", "close": 0.13574, "volume": 141822.0}, {"date": "2022-08-25", "close": 0.143144, "volume": 271080.0}, {"date": "2022-08-26", "close": 0.138208, "volume": 19246.0}, {"date": "2022-08-29", "close": 0.118464, "volume": 309527.0}, {"date": "2022-08-30", "close": 0.133272, "volume": 508159.0}, {"date": "2022-08-31", "close": 0.14808, "volume": 298980.0}, {"date": "2022-09-01", "close": 0.162888, "volume": 418624.0}, {"date": "2022-09-02", "close": 0.167824, "volume": 180862.0}, {"date": "2022-09-05", "close": 0.167824, "volume": 2026.0}, {"date": "2022-09-07", "close": 0.157952, "volume": 6757.0}, {"date": "2022-09-08", "close": 0.14808, "volume": 4032.0}, {"date": "2022-09-09", "close": 0.143144, "volume": 29770.0}, {"date": "2022-09-12", "close": 0.143144, "volume": 18323.0}, {"date": "2022-09-13", "close": 0.143144, "volume": 2720.0}, {"date": "2022-09-14", "close": 0.143144, "volume": 8145.0}, {"date": "2022-09-15", "close": 0.14808, "volume": 33536.0}, {"date": "2022-09-16", "close": 0.14808, "volume": 57064.0}, {"date": "2022-09-19", "close": 0.143144, "volume": 9910.0}, {"date": "2022-09-20", "close": 0.138208, "volume": 3938.0}, {"date": "2022-09-21", "close": 0.138208, "volume": 269140.0}, {"date": "2022-09-23", "close": 0.128336, "volume": 29499.0}, {"date": "2022-09-26", "close": 0.128336, "volume": 27018.0}, {"date": "2022-09-27", "close": 0.1234, "volume": 256714.0}, {"date": "2022-09-28", "close": 0.1234, "volume": 307.0}, {"date": "2022-09-29", "close": 0.1234, "volume": 83131.0}, {"date": "2022-09-30", "close": 0.1234, "volume": 88118.0}, {"date": "2022-10-03", "close": 0.1234, "volume": 58748.0}, {"date": "2022-10-04", "close": 0.118464, "volume": 222.0}, {"date": "2022-10-06", "close": 0.128336, "volume": 7792.0}, {"date": "2022-10-10", "close": 0.118464, "volume": 171524.0}, {"date": "2022-10-11", "close": 0.118464, "volume": 31694.0}, {"date": "2022-10-12", "close": 0.118464, "volume": 75972.0}, {"date": "2022-10-13", "close": 0.108592, "volume": 127595.0}, {"date": "2022-10-14", "close": 0.108592, "volume": 351842.0}, {"date": "2022-10-17", "close": 0.09872, "volume": 253243.0}, {"date": "2022-10-18", "close": 0.108592, "volume": 68361.0}, {"date": "2022-10-19", "close": 0.108592, "volume": 51895.0}, {"date": "2022-10-20", "close": 0.09872, "volume": 445337.0}, {"date": "2022-10-21", "close": 0.09872, "volume": 392018.0}, {"date": "2022-10-24", "close": 0.09872, "volume": 90808.0}, {"date": "2022-10-25", "close": 0.108592, "volume": 34194.0}, {"date": "2022-10-26", "close": 0.108592, "volume": 44108.0}, {"date": "2022-10-27", "close": 0.256672, "volume": 8006934.0}, {"date": "2022-10-31", "close": 0.167824, "volume": 4208728.0}, {"date": "2022-11-01", "close": 0.207312, "volume": 2224799.0}, {"date": "2022-11-02", "close": 0.192504, "volume": 426350.0}, {"date": "2022-11-03", "close": 0.187568, "volume": 472062.0}, {"date": "2022-11-04", "close": 0.19744, "volume": 599534.0}, {"date": "2022-11-07", "close": 0.182632, "volume": 508780.0}, {"date": "2022-11-08", "close": 0.182632, "volume": 107838.0}, {"date": "2022-11-09", "close": 0.182632, "volume": 271888.0}, {"date": "2022-11-10", "close": 0.207312, "volume": 712344.0}, {"date": "2022-11-11", "close": 0.207312, "volume": 404825.0}, {"date": "2022-11-14", "close": 0.19744, "volume": 619955.0}, {"date": "2022-11-15", "close": 0.192504, "volume": 82809.0}, {"date": "2022-11-16", "close": 0.177696, "volume": 315783.0}, {"date": "2022-11-17", "close": 0.162888, "volume": 275944.0}, {"date": "2022-11-18", "close": 0.17276, "volume": 152460.0}, {"date": "2022-11-21", "close": 0.167824, "volume": 170068.0}, {"date": "2022-11-22", "close": 0.167824, "volume": 598062.0}, {"date": "2022-11-23", "close": 0.167824, "volume": 11411.0}, {"date": "2022-11-24", "close": 0.162888, "volume": 153927.0}, {"date": "2022-11-25", "close": 0.167824, "volume": 71154.0}, {"date": "2022-11-28", "close": 0.157952, "volume": 90845.0}, {"date": "2022-11-29", "close": 0.153016, "volume": 69815.0}, {"date": "2022-11-30", "close": 0.14808, "volume": 150797.0}, {"date": "2022-12-01", "close": 0.14808, "volume": 29569.0}, {"date": "2022-12-02", "close": 0.167824, "volume": 148885.0}, {"date": "2022-12-05", "close": 0.162888, "volume": 106880.0}, {"date": "2022-12-06", "close": 0.162888, "volume": 39466.0}, {"date": "2022-12-07", "close": 0.162888, "volume": 37258.0}, {"date": "2022-12-08", "close": 0.14808, "volume": 153255.0}, {"date": "2022-12-09", "close": 0.14808, "volume": 190192.0}, {"date": "2022-12-12", "close": 0.14808, "volume": 627.0}, {"date": "2022-12-13", "close": 0.157952, "volume": 89971.0}, {"date": "2022-12-16", "close": 0.14808, "volume": 324419.0}, {"date": "2022-12-19", "close": 0.14808, "volume": 56588.0}, {"date": "2022-12-20", "close": 0.14808, "volume": 83338.0}, {"date": "2022-12-21", "close": 0.143144, "volume": 94559.0}, {"date": "2022-12-22", "close": 0.138208, "volume": 109090.0}, {"date": "2022-12-23", "close": 0.133272, "volume": 24814.0}, {"date": "2022-12-28", "close": 0.133272, "volume": 96615.0}, {"date": "2022-12-29", "close": 0.138208, "volume": 59567.0}, {"date": "2022-12-30", "close": 0.138208, "volume": 14470.0}, {"date": "2023-01-03", "close": 0.138208, "volume": 6712.0}, {"date": "2023-01-04", "close": 0.14808, "volume": 29150.0}, {"date": "2023-01-05", "close": 0.143144, "volume": 17320.0}, {"date": "2023-01-06", "close": 0.143144, "volume": 4796.0}, {"date": "2023-01-09", "close": 0.140676, "volume": 144398.0}, {"date": "2023-01-10", "close": 0.138208, "volume": 44596.0}, {"date": "2023-01-11", "close": 0.133272, "volume": 14481.0}, {"date": "2023-01-12", "close": 0.133272, "volume": 202258.0}, {"date": "2023-01-13", "close": 0.133272, "volume": 134875.0}, {"date": "2023-01-16", "close": 0.130804, "volume": 93501.0}, {"date": "2023-01-17", "close": 0.128336, "volume": 44005.0}, {"date": "2023-01-18", "close": 0.128336, "volume": 3546.0}, {"date": "2023-01-20", "close": 0.14808, "volume": 1786389.0}, {"date": "2023-01-23", "close": 0.177696, "volume": 1507058.0}, {"date": "2023-01-24", "close": 0.162888, "volume": 263141.0}, {"date": "2023-01-25", "close": 0.153016, "volume": 249075.0}, {"date": "2023-01-27", "close": 0.157952, "volume": 703697.0}, {"date": "2023-01-30", "close": 0.192504, "volume": 3887653.0}, {"date": "2023-01-31", "close": 0.167824, "volume": 875680.0}, {"date": "2023-02-01", "close": 0.162888, "volume": 668221.0}, {"date": "2023-02-02", "close": 0.182632, "volume": 833957.0}, {"date": "2023-02-03", "close": 0.17276, "volume": 862706.0}, {"date": "2023-02-06", "close": 0.17276, "volume": 298887.0}, {"date": "2023-02-07", "close": 0.162888, "volume": 596583.0}, {"date": "2023-02-08", "close": 0.167824, "volume": 277701.0}, {"date": "2023-02-09", "close": 0.162888, "volume": 236723.0}, {"date": "2023-02-10", "close": 0.143144, "volume": 580540.0}, {"date": "2023-02-13", "close": 0.14808, "volume": 137294.0}, {"date": "2023-02-14", "close": 0.14808, "volume": 17308.0}, {"date": "2023-02-15", "close": 0.157952, "volume": 198865.0}, {"date": "2023-02-16", "close": 0.14808, "volume": 333066.0}, {"date": "2023-02-17", "close": 0.143144, "volume": 99254.0}, {"date": "2023-02-20", "close": 0.138208, "volume": 228361.0}, {"date": "2023-02-23", "close": 0.143144, "volume": 541064.0}, {"date": "2023-02-24", "close": 0.14808, "volume": 130315.0}, {"date": "2023-02-27", "close": 0.143144, "volume": 69702.0}, {"date": "2023-02-28", "close": 0.143144, "volume": 140970.0}, {"date": "2023-03-01", "close": 0.14808, "volume": 100244.0}, {"date": "2023-03-02", "close": 0.153016, "volume": 16888.0}, {"date": "2023-03-03", "close": 0.138208, "volume": 218009.0}, {"date": "2023-03-06", "close": 0.14808, "volume": 71787.0}, {"date": "2023-03-07", "close": 0.14808, "volume": 199123.0}, {"date": "2023-03-08", "close": 0.14808, "volume": 170998.0}, {"date": "2023-03-09", "close": 0.153016, "volume": 5.0}, {"date": "2023-03-10", "close": 0.14808, "volume": 152206.0}, {"date": "2023-03-13", "close": 0.14808, "volume": 220327.0}, {"date": "2023-03-14", "close": 0.14808, "volume": 270648.0}, {"date": "2023-03-15", "close": 0.153016, "volume": 217256.0}, {"date": "2023-03-16", "close": 0.138208, "volume": 295282.0}, {"date": "2023-03-17", "close": 0.140676, "volume": 12.0}, {"date": "2023-03-20", "close": 0.133272, "volume": 201717.0}, {"date": "2023-03-21", "close": 0.138208, "volume": 155422.0}, {"date": "2023-03-22", "close": 0.14808, "volume": 105093.0}, {"date": "2023-03-23", "close": 0.138208, "volume": 87573.0}, {"date": "2023-03-24", "close": 0.138208, "volume": 7358.0}, {"date": "2023-03-27", "close": 0.138208, "volume": 60436.0}, {"date": "2023-03-28", "close": 0.138208, "volume": 32000.0}, {"date": "2023-03-29", "close": 0.138208, "volume": 118005.0}, {"date": "2023-03-30", "close": 0.143144, "volume": 82436.0}, {"date": "2023-03-31", "close": 0.143144, "volume": 136423.0}, {"date": "2023-04-03", "close": 0.138208, "volume": 36862.0}, {"date": "2023-04-04", "close": 0.133272, "volume": 113431.0}, {"date": "2023-04-05", "close": 0.133272, "volume": 37906.0}, {"date": "2023-04-06", "close": 0.133272, "volume": 30691.0}, {"date": "2023-04-11", "close": 0.133272, "volume": 3861.0}, {"date": "2023-04-12", "close": 0.128336, "volume": 91224.0}, {"date": "2023-04-13", "close": 0.128336, "volume": 60271.0}, {"date": "2023-04-14", "close": 0.138208, "volume": 75797.0}, {"date": "2023-04-17", "close": 0.14808, "volume": 224295.0}, {"date": "2023-04-18", "close": 0.157952, "volume": 158719.0}, {"date": "2023-04-19", "close": 0.162888, "volume": 847250.0}, {"date": "2023-04-20", "close": 0.167824, "volume": 447920.0}, {"date": "2023-04-21", "close": 0.17276, "volume": 227711.0}, {"date": "2023-04-24", "close": 0.162888, "volume": 117969.0}, {"date": "2023-04-26", "close": 0.157952, "volume": 495111.0}, {"date": "2023-04-27", "close": 0.167824, "volume": 157098.0}, {"date": "2023-04-28", "close": 0.167824, "volume": 572708.0}, {"date": "2023-05-01", "close": 0.157952, "volume": 9515.0}, {"date": "2023-05-02", "close": 0.167824, "volume": 263588.0}, {"date": "2023-05-03", "close": 0.167824, "volume": 188377.0}, {"date": "2023-05-04", "close": 0.17276, "volume": 473670.0}, {"date": "2023-05-05", "close": 0.17276, "volume": 103207.0}, {"date": "2023-05-08", "close": 0.17276, "volume": 770505.0}, {"date": "2023-05-09", "close": 0.17276, "volume": 351339.0}, {"date": "2023-05-10", "close": 0.177696, "volume": 10131.0}, {"date": "2023-05-11", "close": 0.177696, "volume": 583983.0}, {"date": "2023-05-12", "close": 0.187568, "volume": 376293.0}, {"date": "2023-05-15", "close": 0.182632, "volume": 131390.0}, {"date": "2023-05-16", "close": 0.182632, "volume": 300778.0}, {"date": "2023-05-17", "close": 0.177696, "volume": 253241.0}, {"date": "2023-05-18", "close": 0.182632, "volume": 594399.0}, {"date": "2023-05-19", "close": 0.187568, "volume": 425100.0}, {"date": "2023-05-22", "close": 0.187568, "volume": 88959.0}, {"date": "2023-05-23", "close": 0.182632, "volume": 114728.0}, {"date": "2023-05-24", "close": 0.182632, "volume": 518834.0}, {"date": "2023-05-25", "close": 0.182632, "volume": 221444.0}, {"date": "2023-05-26", "close": 0.177696, "volume": 109022.0}, {"date": "2023-05-29", "close": 0.182632, "volume": 9.0}, {"date": "2023-05-30", "close": 0.177696, "volume": 144722.0}, {"date": "2023-05-31", "close": 0.177696, "volume": 107641.0}, {"date": "2023-06-01", "close": 0.182632, "volume": 100456.0}, {"date": "2023-06-05", "close": 0.177696, "volume": 72934.0}, {"date": "2023-06-06", "close": 0.177696, "volume": 14111.0}, {"date": "2023-06-08", "close": 0.177696, "volume": 429516.0}, {"date": "2023-06-09", "close": 0.167824, "volume": 300520.0}, {"date": "2023-06-13", "close": 0.167824, "volume": 227534.0}, {"date": "2023-06-14", "close": 0.157952, "volume": 274564.0}, {"date": "2023-06-15", "close": 0.157952, "volume": 65185.0}, {"date": "2023-06-16", "close": 0.153016, "volume": 231700.0}, {"date": "2023-06-19", "close": 0.153016, "volume": 26711.0}, {"date": "2023-06-22", "close": 0.157952, "volume": 107842.0}, {"date": "2023-06-23", "close": 0.153016, "volume": 25015.0}, {"date": "2023-06-26", "close": 0.153016, "volume": 7.0}, {"date": "2023-06-27", "close": 0.14808, "volume": 163049.0}, {"date": "2023-06-28", "close": 0.143144, "volume": 65375.0}, {"date": "2023-06-29", "close": 0.153016, "volume": 50658.0}, {"date": "2023-06-30", "close": 0.153016, "volume": 7.0}, {"date": "2023-07-03", "close": 0.14808, "volume": 21622.0}, {"date": "2023-07-05", "close": 0.162888, "volume": 3039.0}, {"date": "2023-07-06", "close": 0.162888, "volume": 4.0}, {"date": "2023-07-07", "close": 0.153016, "volume": 83200.0}, {"date": "2023-07-10", "close": 0.14808, "volume": 127000.0}, {"date": "2023-07-11", "close": 0.14808, "volume": 341.0}, {"date": "2023-07-12", "close": 0.153016, "volume": 298811.0}, {"date": "2023-07-13", "close": 0.162888, "volume": 234361.0}, {"date": "2023-07-14", "close": 0.162888, "volume": 124.0}, {"date": "2023-07-17", "close": 0.162888, "volume": 84870.0}, {"date": "2023-07-18", "close": 0.167824, "volume": 36848.0}, {"date": "2023-07-20", "close": 0.17276, "volume": 4.0}, {"date": "2023-07-21", "close": 0.17276, "volume": 132229.0}, {"date": "2023-07-26", "close": 0.143144, "volume": 44205.0}, {"date": "2023-07-27", "close": 0.138208, "volume": 276481.0}, {"date": "2023-07-28", "close": 0.138208, "volume": 5713.0}, {"date": "2023-07-31", "close": 0.140676, "volume": 66.0}, {"date": "2023-08-01", "close": 0.133272, "volume": 128771.0}, {"date": "2023-08-03", "close": 0.133272, "volume": 5.0}, {"date": "2023-08-04", "close": 0.128336, "volume": 37324.0}, {"date": "2023-08-07", "close": 0.128336, "volume": 27866.0}, {"date": "2023-08-08", "close": 0.103656, "volume": 106894.0}, {"date": "2023-08-09", "close": 0.108592, "volume": 57734.0}, {"date": "2023-08-10", "close": 0.108592, "volume": 209571.0}, {"date": "2023-08-11", "close": 0.113528, "volume": 202593.0}, {"date": "2023-08-14", "close": 0.118464, "volume": 55728.0}, {"date": "2023-08-15", "close": 0.1234, "volume": 177356.0}, {"date": "2023-08-16", "close": 0.108592, "volume": 16207.0}, {"date": "2023-08-17", "close": 0.118464, "volume": 21956.0}, {"date": "2023-08-18", "close": 0.108592, "volume": 50817.0}, {"date": "2023-08-21", "close": 0.108592, "volume": 5242.0}, {"date": "2023-08-22", "close": 0.108592, "volume": 40519.0}, {"date": "2023-08-23", "close": 0.108592, "volume": 162075.0}, {"date": "2023-08-25", "close": 0.108592, "volume": 1328.0}, {"date": "2023-08-28", "close": 0.09872, "volume": 14154.0}, {"date": "2023-08-29", "close": 0.0967456, "volume": 19316.0}, {"date": "2023-08-31", "close": 0.0967456, "volume": 123303.0}, {"date": "2023-09-01", "close": 0.0967456, "volume": 256441.0}, {"date": "2023-09-04", "close": 0.0967456, "volume": 81267.0}, {"date": "2023-09-05", "close": 0.0967456, "volume": 30.0}, {"date": "2023-09-06", "close": 0.0908224, "volume": 30391.0}, {"date": "2023-09-07", "close": 0.093784, "volume": 9458.0}, {"date": "2023-09-08", "close": 0.093784, "volume": 3046.0}, {"date": "2023-09-11", "close": 0.0760144, "volume": 103850.0}, {"date": "2023-09-12", "close": 0.0651552, "volume": 375000.0}, {"date": "2023-09-13", "close": 0.0621936, "volume": 408282.0}, {"date": "2023-09-14", "close": 0.069104, "volume": 24488.0}, {"date": "2023-09-15", "close": 0.0779888, "volume": 296463.0}, {"date": "2023-09-18", "close": 0.0829248, "volume": 61534.0}, {"date": "2023-09-19", "close": 0.0799632, "volume": 94781.0}, {"date": "2023-09-20", "close": 0.0809504, "volume": 54271.0}, {"date": "2023-09-21", "close": 0.0794696, "volume": 8.0}, {"date": "2023-09-22", "close": 0.0799632, "volume": 320240.0}, {"date": "2023-09-25", "close": 0.078976, "volume": 68161.0}, {"date": "2023-09-26", "close": 0.078976, "volume": 151945.0}, {"date": "2023-09-27", "close": 0.078976, "volume": 20310.0}, {"date": "2023-09-28", "close": 0.0760144, "volume": 76510.0}, {"date": "2023-09-29", "close": 0.078976, "volume": 7912.0}, {"date": "2023-10-03", "close": 0.078976, "volume": 5393.0}, {"date": "2023-10-04", "close": 0.078976, "volume": 33570.0}, {"date": "2023-10-05", "close": 0.078976, "volume": 111553.0}, {"date": "2023-10-06", "close": 0.078976, "volume": 40519.0}, {"date": "2023-10-09", "close": 0.078976, "volume": 62505.0}, {"date": "2023-10-10", "close": 0.0819376, "volume": 18174.0}, {"date": "2023-10-11", "close": 0.078976, "volume": 93195.0}, {"date": "2023-10-13", "close": 0.0750272, "volume": 297.0}, {"date": "2023-10-16", "close": 0.0750272, "volume": 3080.0}, {"date": "2023-10-18", "close": 0.0750272, "volume": 36467.0}, {"date": "2023-10-19", "close": 0.0760144, "volume": 43708.0}, {"date": "2023-10-20", "close": 0.0651552, "volume": 2045.0}, {"date": "2023-10-23", "close": 0.0661424, "volume": 28921.0}, {"date": "2023-10-24", "close": 0.0661424, "volume": 3762.0}, {"date": "2023-10-25", "close": 0.0651552, "volume": 28496.0}, {"date": "2023-10-26", "close": 0.0671296, "volume": 10130.0}, {"date": "2023-10-30", "close": 0.0720656, "volume": 44317.0}, {"date": "2023-10-31", "close": 0.069104, "volume": 10130.0}, {"date": "2023-11-02", "close": 0.069104, "volume": 15326.0}, {"date": "2023-11-03", "close": 0.0661424, "volume": 93062.0}, {"date": "2023-11-07", "close": 0.0661424, "volume": 281.0}, {"date": "2023-11-08", "close": 0.0829248, "volume": 16068.0}, {"date": "2023-11-10", "close": 0.083912, "volume": 131751.0}, {"date": "2023-11-13", "close": 0.0809504, "volume": 253.0}, {"date": "2023-11-14", "close": 0.0829248, "volume": 202593.0}, {"date": "2023-11-15", "close": 0.0829248, "volume": 158312.0}, {"date": "2023-11-16", "close": 0.0760144, "volume": 101297.0}, {"date": "2023-11-17", "close": 0.078976, "volume": 46304.0}, {"date": "2023-11-20", "close": 0.078976, "volume": 9.0}, {"date": "2023-11-27", "close": 0.0779888, "volume": 59940.0}, {"date": "2023-11-28", "close": 0.0760144, "volume": 45542.0}, {"date": "2023-11-29", "close": 0.0760144, "volume": 27350.0}, {"date": "2023-12-04", "close": 0.0760144, "volume": 5523.0}, {"date": "2023-12-06", "close": 0.0710784, "volume": 584.0}, {"date": "2023-12-07", "close": 0.0760144, "volume": 31168.0}, {"date": "2023-12-08", "close": 0.0770016, "volume": 160784.0}, {"date": "2023-12-11", "close": 0.0809504, "volume": 194629.0}, {"date": "2023-12-12", "close": 0.083912, "volume": 199613.0}, {"date": "2023-12-14", "close": 0.0819376, "volume": 82522.0}, {"date": "2023-12-15", "close": 0.0819376, "volume": 9.0}, {"date": "2023-12-21", "close": 0.078976, "volume": 51.0}, {"date": "2023-12-22", "close": 0.078976, "volume": 9.0}, {"date": "2023-12-27", "close": 0.0671296, "volume": 244.0}, {"date": "2023-12-29", "close": 0.069104, "volume": 64646.0}, {"date": "2024-01-04", "close": 0.0700912, "volume": 4.0}, {"date": "2024-01-08", "close": 0.069104, "volume": 11670.0}, {"date": "2024-01-10", "close": 0.069104, "volume": 10888.0}, {"date": "2024-01-12", "close": 0.0760144, "volume": 1013.0}, {"date": "2024-01-15", "close": 0.083912, "volume": 268596.0}, {"date": "2024-01-16", "close": 0.0829248, "volume": 98350.0}, {"date": "2024-01-17", "close": 0.093784, "volume": 379275.0}, {"date": "2024-01-18", "close": 0.09872, "volume": 355996.0}, {"date": "2024-01-19", "close": 0.118464, "volume": 114228.0}, {"date": "2024-01-22", "close": 0.133272, "volume": 2972044.0}, {"date": "2024-01-23", "close": 0.133272, "volume": 1175888.0}, {"date": "2024-01-24", "close": 0.138208, "volume": 328918.0}, {"date": "2024-01-25", "close": 0.138208, "volume": 225583.0}, {"date": "2024-01-29", "close": 0.138208, "volume": 198992.0}, {"date": "2024-01-30", "close": 0.14808, "volume": 258948.0}, {"date": "2024-01-31", "close": 0.153016, "volume": 361252.0}, {"date": "2024-02-01", "close": 0.162888, "volume": 203441.0}, {"date": "2024-02-02", "close": 0.157952, "volume": 937004.0}, {"date": "2024-02-05", "close": 0.167824, "volume": 199212.0}, {"date": "2024-02-06", "close": 0.14808, "volume": 507235.0}, {"date": "2024-02-07", "close": 0.14808, "volume": 17731.0}, {"date": "2024-02-08", "close": 0.157952, "volume": 298445.0}, {"date": "2024-02-09", "close": 0.162888, "volume": 131802.0}, {"date": "2024-02-12", "close": 0.157952, "volume": 2464.0}, {"date": "2024-02-13", "close": 0.153016, "volume": 242736.0}, {"date": "2024-02-14", "close": 0.157952, "volume": 157621.0}, {"date": "2024-02-16", "close": 0.157952, "volume": 91679.0}, {"date": "2024-02-19", "close": 0.157952, "volume": 37569.0}, {"date": "2024-02-20", "close": 0.14808, "volume": 221012.0}, {"date": "2024-02-21", "close": 0.138208, "volume": 509133.0}, {"date": "2024-02-22", "close": 0.138208, "volume": 42453.0}, {"date": "2024-02-23", "close": 0.128336, "volume": 187797.0}, {"date": "2024-02-26", "close": 0.1234, "volume": 111532.0}, {"date": "2024-02-27", "close": 0.113528, "volume": 189513.0}, {"date": "2024-02-28", "close": 0.113528, "volume": 178096.0}, {"date": "2024-02-29", "close": 0.108592, "volume": 13628.0}, {"date": "2024-03-04", "close": 0.108592, "volume": 9132.0}, {"date": "2024-03-07", "close": 0.103656, "volume": 84843.0}, {"date": "2024-03-08", "close": 0.108592, "volume": 53195.0}, {"date": "2024-03-11", "close": 0.118464, "volume": 15764.0}, {"date": "2024-03-12", "close": 0.113528, "volume": 85002.0}, {"date": "2024-03-13", "close": 0.113528, "volume": 55713.0}, {"date": "2024-03-14", "close": 0.113528, "volume": 87371.0}, {"date": "2024-03-15", "close": 0.113528, "volume": 5653.0}, {"date": "2024-03-18", "close": 0.118464, "volume": 49392.0}, {"date": "2024-03-19", "close": 0.113528, "volume": 9661.0}, {"date": "2024-03-20", "close": 0.09872, "volume": 66485.0}, {"date": "2024-03-21", "close": 0.103656, "volume": 6343.0}, {"date": "2024-03-22", "close": 0.103656, "volume": 47030.0}, {"date": "2024-03-25", "close": 0.103656, "volume": 70908.0}, {"date": "2024-03-26", "close": 0.09872, "volume": 272421.0}, {"date": "2024-03-27", "close": 0.09872, "volume": 33549.0}, {"date": "2024-03-28", "close": 0.118464, "volume": 257709.0}, {"date": "2024-04-02", "close": 0.113528, "volume": 105311.0}, {"date": "2024-04-03", "close": 0.108592, "volume": 18677.0}, {"date": "2024-04-05", "close": 0.09872, "volume": 355022.0}, {"date": "2024-04-09", "close": 0.0967456, "volume": 50777.0}, {"date": "2024-04-10", "close": 0.0977328, "volume": 62734.0}, {"date": "2024-04-11", "close": 0.09872, "volume": 1620722.0}, {"date": "2024-04-12", "close": 0.1234, "volume": 201867.0}, {"date": "2024-04-15", "close": 0.128336, "volume": 257643.0}, {"date": "2024-04-16", "close": 0.118464, "volume": 20339.0}, {"date": "2024-04-17", "close": 0.103656, "volume": 156339.0}, {"date": "2024-04-18", "close": 0.113528, "volume": 47919.0}, {"date": "2024-04-19", "close": 0.108592, "volume": 100385.0}, {"date": "2024-04-22", "close": 0.108592, "volume": 399224.0}, {"date": "2024-04-23", "close": 0.09872, "volume": 76413.0}, {"date": "2024-04-24", "close": 0.0967456, "volume": 292616.0}, {"date": "2024-04-26", "close": 0.0957584, "volume": 48314.0}, {"date": "2024-04-29", "close": 0.0967456, "volume": 19263.0}, {"date": "2024-04-30", "close": 0.0957584, "volume": 72703.0}, {"date": "2024-05-01", "close": 0.09872, "volume": 145814.0}, {"date": "2024-05-02", "close": 0.113528, "volume": 108769.0}, {"date": "2024-05-03", "close": 0.118464, "volume": 113841.0}, {"date": "2024-05-06", "close": 0.113528, "volume": 32000.0}, {"date": "2024-05-07", "close": 0.138208, "volume": 135561.0}, {"date": "2024-05-08", "close": 0.138208, "volume": 45016.0}, {"date": "2024-05-09", "close": 0.1234, "volume": 66947.0}, {"date": "2024-05-10", "close": 0.128336, "volume": 10139.0}, {"date": "2024-05-13", "close": 0.113528, "volume": 136750.0}, {"date": "2024-05-16", "close": 0.113528, "volume": 63062.0}, {"date": "2024-05-17", "close": 0.128336, "volume": 271706.0}, {"date": "2024-05-20", "close": 0.128336, "volume": 241955.0}, {"date": "2024-05-21", "close": 0.14808, "volume": 368891.0}, {"date": "2024-05-22", "close": 0.153016, "volume": 535932.0}, {"date": "2024-05-23", "close": 0.14808, "volume": 30118.0}, {"date": "2024-05-24", "close": 0.14808, "volume": 8.0}, {"date": "2024-05-27", "close": 0.14808, "volume": 117096.0}, {"date": "2024-05-28", "close": 0.157952, "volume": 186817.0}, {"date": "2024-05-29", "close": 0.153016, "volume": 288077.0}, {"date": "2024-05-30", "close": 0.14808, "volume": 164584.0}, {"date": "2024-05-31", "close": 0.14808, "volume": 29652.0}, {"date": "2024-06-03", "close": 0.138208, "volume": 161763.0}, {"date": "2024-06-04", "close": 0.14808, "volume": 4052.0}, {"date": "2024-06-05", "close": 0.143144, "volume": 20259.0}, {"date": "2024-06-06", "close": 0.138208, "volume": 131072.0}, {"date": "2024-06-07", "close": 0.14808, "volume": 188628.0}, {"date": "2024-06-11", "close": 0.153016, "volume": 118437.0}, {"date": "2024-06-12", "close": 0.14808, "volume": 61876.0}, {"date": "2024-06-17", "close": 0.138208, "volume": 89291.0}, {"date": "2024-06-18", "close": 0.138208, "volume": 72985.0}, {"date": "2024-06-19", "close": 0.143144, "volume": 40519.0}, {"date": "2024-06-20", "close": 0.143144, "volume": 70921.0}, {"date": "2024-06-21", "close": 0.14808, "volume": 87057.0}, {"date": "2024-06-24", "close": 0.14808, "volume": 4052.0}, {"date": "2024-06-25", "close": 0.14808, "volume": 6752.0}, {"date": "2024-06-27", "close": 0.138208, "volume": 41.0}, {"date": "2024-06-28", "close": 0.138208, "volume": 5133.0}, {"date": "2024-07-03", "close": 0.138208, "volume": 3821.0}, {"date": "2024-07-04", "close": 0.14808, "volume": 171294.0}, {"date": "2024-07-09", "close": 0.143144, "volume": 21565.0}, {"date": "2024-07-10", "close": 0.157952, "volume": 217890.0}, {"date": "2024-07-11", "close": 0.162888, "volume": 160296.0}, {"date": "2024-07-12", "close": 0.167824, "volume": 113883.0}, {"date": "2024-07-15", "close": 0.162888, "volume": 164688.0}, {"date": "2024-07-16", "close": 0.14808, "volume": 165694.0}, {"date": "2024-07-18", "close": 0.138208, "volume": 163761.0}, {"date": "2024-07-19", "close": 0.133272, "volume": 919.0}, {"date": "2024-07-22", "close": 0.138208, "volume": 69164.0}, {"date": "2024-07-23", "close": 0.138208, "volume": 30337.0}, {"date": "2024-07-24", "close": 0.153016, "volume": 192688.0}, {"date": "2024-07-25", "close": 0.153016, "volume": 23.0}, {"date": "2024-07-26", "close": 0.14808, "volume": 27350.0}, {"date": "2024-07-31", "close": 0.138208, "volume": 71634.0}, {"date": "2024-08-01", "close": 0.138208, "volume": 16526.0}, {"date": "2024-08-05", "close": 0.1234, "volume": 233895.0}, {"date": "2024-08-06", "close": 0.108592, "volume": 118027.0}, {"date": "2024-08-08", "close": 0.108592, "volume": 17874.0}, {"date": "2024-08-09", "close": 0.103656, "volume": 12515.0}, {"date": "2024-08-13", "close": 0.103656, "volume": 1027.0}, {"date": "2024-08-14", "close": 0.09872, "volume": 634.0}, {"date": "2024-08-15", "close": 0.113528, "volume": 4609.0}, {"date": "2024-08-16", "close": 0.138208, "volume": 168853.0}, {"date": "2024-08-19", "close": 0.1234, "volume": 4052.0}, {"date": "2024-08-20", "close": 0.133272, "volume": 2114683.0}, {"date": "2024-08-21", "close": 0.143144, "volume": 85340.0}, {"date": "2024-08-22", "close": 0.1234, "volume": 32874.0}, {"date": "2024-08-23", "close": 0.143144, "volume": 105620.0}, {"date": "2024-08-26", "close": 0.1234, "volume": 11661.0}, {"date": "2024-08-28", "close": 0.128336, "volume": 165378.0}, {"date": "2024-08-29", "close": 0.1234, "volume": 63836.0}, {"date": "2024-09-03", "close": 0.118464, "volume": 19782.0}, {"date": "2024-09-04", "close": 0.118464, "volume": 13972.0}, {"date": "2024-09-05", "close": 0.128336, "volume": 25324.0}, {"date": "2024-09-06", "close": 0.128336, "volume": 3067.0}, {"date": "2024-09-09", "close": 0.113528, "volume": 109910.0}, {"date": "2024-09-10", "close": 0.103656, "volume": 132699.0}, {"date": "2024-09-11", "close": 0.09872, "volume": 24953.0}, {"date": "2024-09-12", "close": 0.103656, "volume": 50648.0}, {"date": "2024-09-13", "close": 0.09872, "volume": 319323.0}, {"date": "2024-09-16", "close": 0.09872, "volume": 253002.0}, {"date": "2024-09-17", "close": 0.103656, "volume": 19167.0}, {"date": "2024-09-19", "close": 0.09872, "volume": 4215627.0}, {"date": "2024-09-20", "close": 0.09872, "volume": 10130.0}, {"date": "2024-09-23", "close": 0.0942776, "volume": 51597.0}, {"date": "2024-09-24", "close": 0.09872, "volume": 126722.0}, {"date": "2024-09-25", "close": 0.118464, "volume": 167635.0}, {"date": "2024-09-26", "close": 0.118464, "volume": 30.0}, {"date": "2024-09-27", "close": 0.118464, "volume": 14182.0}, {"date": "2024-09-30", "close": 0.138208, "volume": 736049.0}, {"date": "2024-10-02", "close": 0.133272, "volume": 14485.0}, {"date": "2024-10-03", "close": 0.133272, "volume": 39585.0}, {"date": "2024-10-04", "close": 0.128336, "volume": 28.0}, {"date": "2024-10-07", "close": 0.133272, "volume": 3896.0}, {"date": "2024-10-08", "close": 0.113528, "volume": 96203.0}, {"date": "2024-10-09", "close": 0.113528, "volume": 409270.0}, {"date": "2024-10-10", "close": 0.113528, "volume": 1896.0}, {"date": "2024-10-11", "close": 0.103656, "volume": 64691.0}, {"date": "2024-10-14", "close": 0.113528, "volume": 70607.0}, {"date": "2024-10-15", "close": 0.113528, "volume": 8622.0}, {"date": "2024-10-16", "close": 0.108592, "volume": 63067.0}, {"date": "2024-10-17", "close": 0.103656, "volume": 3839.0}, {"date": "2024-10-18", "close": 0.09872, "volume": 75694.0}, {"date": "2024-10-21", "close": 0.103656, "volume": 197929.0}, {"date": "2024-10-22", "close": 0.09872, "volume": 203578.0}, {"date": "2024-10-23", "close": 0.0967456, "volume": 11840.0}, {"date": "2024-10-24", "close": 0.09872, "volume": 47356.0}, {"date": "2024-10-25", "close": 0.113528, "volume": 95765.0}, {"date": "2024-10-28", "close": 0.09872, "volume": 102800.0}, {"date": "2024-10-29", "close": 0.09872, "volume": 75972.0}, {"date": "2024-10-30", "close": 0.0957584, "volume": 161655.0}, {"date": "2024-10-31", "close": 0.093784, "volume": 25937.0}, {"date": "2024-11-01", "close": 0.083912, "volume": 282843.0}, {"date": "2024-11-05", "close": 0.0848992, "volume": 1.0}, {"date": "2024-11-06", "close": 0.0829248, "volume": 51953.0}, {"date": "2024-11-07", "close": 0.0858864, "volume": 111468.0}, {"date": "2024-11-08", "close": 0.0809504, "volume": 65470.0}, {"date": "2024-11-11", "close": 0.0809504, "volume": 27857.0}, {"date": "2024-11-12", "close": 0.0809504, "volume": 10263.0}, {"date": "2024-11-13", "close": 0.0809504, "volume": 2296.0}, {"date": "2024-11-14", "close": 0.07404, "volume": 39277.0}, {"date": "2024-11-15", "close": 0.07404, "volume": 13236.0}, {"date": "2024-11-19", "close": 0.0760144, "volume": 88069.0}, {"date": "2024-11-21", "close": 0.0770016, "volume": 3805.0}, {"date": "2024-11-25", "close": 0.0819376, "volume": 20362.0}, {"date": "2024-11-26", "close": 0.07404, "volume": 65889.0}, {"date": "2024-11-27", "close": 0.07404, "volume": 176350.0}, {"date": "2024-11-28", "close": 0.078976, "volume": 101345.0}, {"date": "2024-12-04", "close": 0.0750272, "volume": 52027.0}, {"date": "2024-12-05", "close": 0.0750272, "volume": 3241.0}, {"date": "2024-12-06", "close": 0.0750272, "volume": 12814.0}, {"date": "2024-12-09", "close": 0.0720656, "volume": 86081.0}, {"date": "2024-12-10", "close": 0.0750272, "volume": 45789.0}, {"date": "2024-12-11", "close": 0.069104, "volume": 118482.0}, {"date": "2024-12-12", "close": 0.088848, "volume": 2060799.0}, {"date": "2024-12-13", "close": 0.078976, "volume": 503849.0}, {"date": "2024-12-16", "close": 0.0760144, "volume": 30389.0}, {"date": "2024-12-17", "close": 0.0809504, "volume": 246333.0}, {"date": "2024-12-18", "close": 0.078976, "volume": 2657.0}, {"date": "2024-12-19", "close": 0.0760144, "volume": 720.0}, {"date": "2024-12-20", "close": 0.0760144, "volume": 262.0}, {"date": "2024-12-24", "close": 0.0750272, "volume": 38230.0}, {"date": "2024-12-27", "close": 0.0750272, "volume": 63562.0}, {"date": "2024-12-30", "close": 0.0720656, "volume": 72336.0}, {"date": "2024-12-31", "close": 0.0720656, "volume": 152.0}, {"date": "2025-01-02", "close": 0.0700912, "volume": 30389.0}, {"date": "2025-01-03", "close": 0.07404, "volume": 44613.0}, {"date": "2025-01-08", "close": 0.0750272, "volume": 16584.0}, {"date": "2025-01-09", "close": 0.0750272, "volume": 72.0}, {"date": "2025-01-13", "close": 0.0730528, "volume": 93588.0}, {"date": "2025-01-14", "close": 0.0720656, "volume": 198586.0}, {"date": "2025-01-15", "close": 0.0710784, "volume": 189.0}, {"date": "2025-01-20", "close": 0.0720656, "volume": 165748.0}, {"date": "2025-01-22", "close": 0.0720656, "volume": 7066.0}, {"date": "2025-01-23", "close": 0.0730528, "volume": 10130.0}, {"date": "2025-01-24", "close": 0.0730528, "volume": 61829.0}, {"date": "2025-01-28", "close": 0.0730528, "volume": 8292.0}, {"date": "2025-01-29", "close": 0.069104, "volume": 111426.0}, {"date": "2025-02-03", "close": 0.0710784, "volume": 149340.0}, {"date": "2025-02-05", "close": 0.0720656, "volume": 111426.0}, {"date": "2025-02-06", "close": 0.0720656, "volume": 4121.0}, {"date": "2025-02-10", "close": 0.069104, "volume": 157010.0}, {"date": "2025-02-11", "close": 0.0671296, "volume": 171008.0}, {"date": "2025-02-12", "close": 0.0676232, "volume": 1908.0}, {"date": "2025-02-13", "close": 0.0671296, "volume": 86205.0}, {"date": "2025-02-17", "close": 0.064168, "volume": 239646.0}, {"date": "2025-02-18", "close": 0.059232, "volume": 759021.0}, {"date": "2025-02-19", "close": 0.059232, "volume": 50648.0}, {"date": "2025-02-24", "close": 0.059232, "volume": 18196.0}, {"date": "2025-02-25", "close": 0.0572576, "volume": 83177.0}, {"date": "2025-02-26", "close": 0.0523216, "volume": 57608.0}, {"date": "2025-02-27", "close": 0.0552832, "volume": 4440.0}, {"date": "2025-03-03", "close": 0.059232, "volume": 6677.0}, {"date": "2025-03-04", "close": 0.0582448, "volume": 160406.0}, {"date": "2025-03-07", "close": 0.0607128, "volume": 270963.0}, {"date": "2025-03-11", "close": 0.0612064, "volume": 336069.0}, {"date": "2025-03-12", "close": 0.059232, "volume": 97786.0}, {"date": "2025-03-13", "close": 0.059232, "volume": 9470.0}, {"date": "2025-03-14", "close": 0.0572576, "volume": 47483.0}, {"date": "2025-03-18", "close": 0.0572576, "volume": 70908.0}, {"date": "2025-03-20", "close": 0.0533088, "volume": 115189.0}, {"date": "2025-03-21", "close": 0.0562704, "volume": 126722.0}, {"date": "2025-03-24", "close": 0.054296, "volume": 237785.0}, {"date": "2025-03-25", "close": 0.054296, "volume": 128213.0}, {"date": "2025-03-28", "close": 0.054296, "volume": 69661.0}, {"date": "2025-03-31", "close": 0.0533088, "volume": 110176.0}, {"date": "2025-04-02", "close": 0.0503472, "volume": 4254.0}, {"date": "2025-04-04", "close": 0.04936, "volume": 169253.0}, {"date": "2025-04-08", "close": 0.04936, "volume": 339613.0}, {"date": "2025-04-10", "close": 0.04936, "volume": 116550.0}, {"date": "2025-04-14", "close": 0.0483728, "volume": 21196.0}, {"date": "2025-04-15", "close": 0.044424, "volume": 422479.0}, {"date": "2025-04-16", "close": 0.0473856, "volume": 51197.0}, {"date": "2025-04-17", "close": 0.0463984, "volume": 138553.0}, {"date": "2025-04-22", "close": 0.0414624, "volume": 202027.0}, {"date": "2025-04-28", "close": 0.0424496, "volume": 380087.0}, {"date": "2025-04-29", "close": 0.0424496, "volume": 8104.0}, {"date": "2025-05-01", "close": 0.039488, "volume": 239410.0}, {"date": "2025-05-02", "close": 0.039488, "volume": 241249.0}, {"date": "2025-05-05", "close": 0.039488, "volume": 8880.0}, {"date": "2025-05-06", "close": 0.039488, "volume": 101297.0}, {"date": "2025-05-07", "close": 0.0414624, "volume": 158384.0}, {"date": "2025-05-08", "close": 0.0434368, "volume": 1297637.0}, {"date": "2025-05-09", "close": 0.0385008, "volume": 640265.0}, {"date": "2025-05-12", "close": 0.0424496, "volume": 77524.0}, {"date": "2025-05-13", "close": 0.0385008, "volume": 134070.0}, {"date": "2025-05-14", "close": 0.039488, "volume": 139870.0}, {"date": "2025-05-15", "close": 0.0414624, "volume": 23785.0}, {"date": "2025-05-21", "close": 0.0414624, "volume": 34980.0}, {"date": "2025-05-22", "close": 0.0375136, "volume": 74203.0}, {"date": "2025-05-26", "close": 0.0375136, "volume": 133548.0}, {"date": "2025-05-27", "close": 0.0375136, "volume": 108123.0}, {"date": "2025-05-28", "close": 0.0385008, "volume": 101297.0}, {"date": "2025-05-30", "close": 0.0385008, "volume": 6.0}, {"date": "2025-06-02", "close": 0.0375136, "volume": 325907.0}, {"date": "2025-06-03", "close": 0.0365264, "volume": 376006.0}, {"date": "2025-06-05", "close": 0.038, "volume": 10000.0}, {"date": "2025-06-06", "close": 0.036, "volume": 41713.0}, {"date": "2025-06-10", "close": 0.036, "volume": 108636.0}, {"date": "2025-06-11", "close": 0.036, "volume": 165560.0}, {"date": "2025-06-12", "close": 0.036, "volume": 160000.0}, {"date": "2025-06-13", "close": 0.035, "volume": 78680.0}, {"date": "2025-06-16", "close": 0.037, "volume": 472386.0}, {"date": "2025-06-18", "close": 0.035, "volume": 276386.0}, {"date": "2025-06-19", "close": 0.035, "volume": 85686.0}, {"date": "2025-06-20", "close": 0.036, "volume": 127533.0}, {"date": "2025-06-23", "close": 0.034, "volume": 527638.0}, {"date": "2025-06-24", "close": 0.033, "volume": 133299.0}, {"date": "2025-06-25", "close": 0.033, "volume": 128867.0}, {"date": "2025-06-26", "close": 0.033, "volume": 22659.0}, {"date": "2025-06-27", "close": 0.03, "volume": 573833.0}, {"date": "2025-06-30", "close": 0.03, "volume": 454530.0}, {"date": "2025-07-02", "close": 0.032, "volume": 2.0}, {"date": "2025-07-03", "close": 0.034, "volume": 59000.0}, {"date": "2025-07-04", "close": 0.033, "volume": 234651.0}, {"date": "2025-07-07", "close": 0.034, "volume": 23545.0}, {"date": "2025-07-08", "close": 0.033, "volume": 670000.0}, {"date": "2025-07-09", "close": 0.034, "volume": 513249.0}, {"date": "2025-07-10", "close": 0.033, "volume": 174498.0}, {"date": "2025-07-14", "close": 0.033, "volume": 225240.0}, {"date": "2025-07-15", "close": 0.032, "volume": 6408.0}, {"date": "2025-07-17", "close": 0.034, "volume": 55959.0}, {"date": "2025-07-18", "close": 0.034, "volume": 81.0}, {"date": "2025-07-21", "close": 0.035, "volume": 154500.0}, {"date": "2025-07-23", "close": 0.039, "volume": 265619.0}, {"date": "2025-07-24", "close": 0.04, "volume": 229971.0}, {"date": "2025-07-25", "close": 0.042, "volume": 652403.0}, {"date": "2025-07-29", "close": 0.036, "volume": 181858.0}, {"date": "2025-07-31", "close": 0.036, "volume": 45000.0}, {"date": "2025-08-01", "close": 0.034, "volume": 90000.0}, {"date": "2025-08-04", "close": 0.033, "volume": 35000.0}, {"date": "2025-08-11", "close": 0.033, "volume": 3131.0}, {"date": "2025-08-12", "close": 0.034, "volume": 200000.0}, {"date": "2025-08-13", "close": 0.034, "volume": 200000.0}, {"date": "2025-08-14", "close": 0.034, "volume": 144117.0}, {"date": "2025-08-15", "close": 0.033, "volume": 77443.0}, {"date": "2025-08-18", "close": 0.033, "volume": 65639.0}, {"date": "2025-08-19", "close": 0.033, "volume": 336635.0}, {"date": "2025-08-20", "close": 0.033, "volume": 1380.0}, {"date": "2025-08-22", "close": 0.031, "volume": 104900.0}, {"date": "2025-08-27", "close": 0.031, "volume": 395404.0}, {"date": "2025-08-28", "close": 0.031, "volume": 57850.0}, {"date": "2025-08-29", "close": 0.03, "volume": 1400291.0}, {"date": "2025-09-01", "close": 0.03, "volume": 722763.0}, {"date": "2025-09-02", "close": 0.03, "volume": 264412.0}, {"date": "2025-09-03", "close": 0.03, "volume": 264990.0}, {"date": "2025-09-04", "close": 0.03, "volume": 4.0}, {"date": "2025-09-08", "close": 0.031, "volume": 632980.0}, {"date": "2025-09-09", "close": 0.03, "volume": 178199.0}, {"date": "2025-09-11", "close": 0.032, "volume": 300241.0}, {"date": "2025-09-16", "close": 0.036, "volume": 100000.0}, {"date": "2025-09-17", "close": 0.036, "volume": 133243.0}, {"date": "2025-09-18", "close": 0.04, "volume": 406583.0}, {"date": "2025-09-19", "close": 0.046, "volume": 234673.0}, {"date": "2025-09-22", "close": 0.047, "volume": 63268.0}, {"date": "2025-09-23", "close": 0.05, "volume": 20000.0}, {"date": "2025-09-24", "close": 0.051, "volume": 2818.0}, {"date": "2025-09-25", "close": 0.05, "volume": 90007.0}, {"date": "2025-09-26", "close": 0.056, "volume": 170000.0}, {"date": "2025-09-29", "close": 0.067, "volume": 58955.0}, {"date": "2025-09-30", "close": 0.057, "volume": 139850.0}, {"date": "2025-10-01", "close": 0.057, "volume": 149857.0}, {"date": "2025-10-02", "close": 0.062, "volume": 525181.0}, {"date": "2025-10-07", "close": 0.068, "volume": 2886863.0}, {"date": "2025-10-08", "close": 0.07, "volume": 781606.0}, {"date": "2025-10-09", "close": 0.076, "volume": 732266.0}, {"date": "2025-10-10", "close": 0.08, "volume": 490386.0}, {"date": "2025-10-13", "close": 0.077, "volume": 118777.0}, {"date": "2025-10-14", "close": 0.076, "volume": 294816.0}, {"date": "2025-10-15", "close": 0.08, "volume": 32606.0}, {"date": "2025-10-16", "close": 0.08, "volume": 219140.0}, {"date": "2025-10-17", "close": 0.078, "volume": 190589.0}, {"date": "2025-10-20", "close": 0.075, "volume": 121264.0}, {"date": "2025-10-21", "close": 0.075, "volume": 210200.0}, {"date": "2025-10-22", "close": 0.068, "volume": 143495.0}, {"date": "2025-10-23", "close": 0.071, "volume": 87305.0}, {"date": "2025-10-24", "close": 0.074, "volume": 52440.0}, {"date": "2025-10-28", "close": 0.072, "volume": 97605.0}, {"date": "2025-10-29", "close": 0.07, "volume": 350365.0}, {"date": "2025-10-30", "close": 0.07, "volume": 224832.0}, {"date": "2025-10-31", "close": 0.07, "volume": 100448.0}, {"date": "2025-11-03", "close": 0.074, "volume": 60000.0}, {"date": "2025-11-04", "close": 0.073, "volume": 3131.0}, {"date": "2025-11-05", "close": 0.069, "volume": 153359.0}, {"date": "2025-11-06", "close": 0.07, "volume": 44415.0}, {"date": "2025-11-10", "close": 0.074, "volume": 5405.0}, {"date": "2025-11-11", "close": 0.07, "volume": 100000.0}, {"date": "2025-11-12", "close": 0.07, "volume": 5000.0}, {"date": "2025-11-13", "close": 0.07, "volume": 89047.0}, {"date": "2025-11-18", "close": 0.065, "volume": 308166.0}, {"date": "2025-11-19", "close": 0.065, "volume": 27334.0}, {"date": "2025-11-20", "close": 0.064, "volume": 72666.0}, {"date": "2025-11-21", "close": 0.071, "volume": 14313.0}, {"date": "2025-11-24", "close": 0.072, "volume": 30000.0}, {"date": "2025-11-25", "close": 0.06, "volume": 198846.0}, {"date": "2025-11-26", "close": 0.058, "volume": 51500.0}, {"date": "2025-11-27", "close": 0.057, "volume": 224781.0}, {"date": "2025-11-28", "close": 0.055, "volume": 107712.0}, {"date": "2025-12-01", "close": 0.055, "volume": 60000.0}, {"date": "2025-12-02", "close": 0.055, "volume": 62288.0}, {"date": "2025-12-03", "close": 0.061, "volume": 768807.0}, {"date": "2025-12-04", "close": 0.06, "volume": 202871.0}, {"date": "2025-12-05", "close": 0.06, "volume": 112358.0}, {"date": "2025-12-08", "close": 0.047, "volume": 1696120.0}, {"date": "2025-12-09", "close": 0.043, "volume": 831349.0}, {"date": "2025-12-10", "close": 0.04, "volume": 2632004.0}, {"date": "2025-12-11", "close": 0.039, "volume": 463070.0}, {"date": "2025-12-12", "close": 0.038, "volume": 179064.0}, {"date": "2025-12-15", "close": 0.038, "volume": 888770.0}, {"date": "2025-12-16", "close": 0.033, "volume": 1477628.0}, {"date": "2025-12-17", "close": 0.033, "volume": 1604904.0}, {"date": "2025-12-18", "close": 0.036, "volume": 3869202.0}, {"date": "2025-12-19", "close": 0.036, "volume": 209468.0}, {"date": "2025-12-22", "close": 0.034, "volume": 114863.0}, {"date": "2025-12-23", "close": 0.035, "volume": 612163.0}, {"date": "2025-12-24", "close": 0.035, "volume": 12534.0}, {"date": "2025-12-29", "close": 0.035, "volume": 195749.0}, {"date": "2025-12-30", "close": 0.035, "volume": 49302.0}, {"date": "2025-12-31", "close": 0.037, "volume": 1705730.0}, {"date": "2026-01-02", "close": 0.039, "volume": 206279.0}, {"date": "2026-01-05", "close": 0.041, "volume": 324639.0}, {"date": "2026-01-06", "close": 0.04, "volume": 449210.0}, {"date": "2026-01-07", "close": 0.04, "volume": 100000.0}, {"date": "2026-01-08", "close": 0.04, "volume": 178015.0}, {"date": "2026-01-12", "close": 0.043, "volume": 117766.0}, {"date": "2026-01-13", "close": 0.042, "volume": 91223.0}, {"date": "2026-01-14", "close": 0.042, "volume": 155058.0}, {"date": "2026-01-15", "close": 0.042, "volume": 1442594.0}, {"date": "2026-01-16", "close": 0.039, "volume": 458337.0}, {"date": "2026-01-19", "close": 0.042, "volume": 975164.0}, {"date": "2026-01-20", "close": 0.04, "volume": 935599.0}, {"date": "2026-01-21", "close": 0.04, "volume": 1200000.0}, {"date": "2026-01-22", "close": 0.047, "volume": 2666414.0}, {"date": "2026-01-23", "close": 0.054, "volume": 3680000.0}, {"date": "2026-01-27", "close": 0.051, "volume": 1447686.0}, {"date": "2026-01-28", "close": 0.049, "volume": 3449560.0}, {"date": "2026-01-29", "close": 0.048, "volume": 597220.0}, {"date": "2026-01-30", "close": 0.049, "volume": 113205.0}, {"date": "2026-02-03", "close": 0.046, "volume": 475353.0}, {"date": "2026-02-04", "close": 0.044, "volume": 486729.0}, {"date": "2026-02-05", "close": 0.045, "volume": 221252.0}, {"date": "2026-02-06", "close": 0.04, "volume": 865518.0}, {"date": "2026-02-09", "close": 0.04, "volume": 370000.0}, {"date": "2026-02-10", "close": 0.044, "volume": 98724.0}, {"date": "2026-02-11", "close": 0.044, "volume": 52775.0}, {"date": "2026-02-12", "close": 0.045, "volume": 500844.0}, {"date": "2026-02-13", "close": 0.042, "volume": 573809.0}, {"date": "2026-02-16", "close": 0.042, "volume": 22000.0}, {"date": "2026-02-17", "close": 0.042, "volume": 1108.0}, {"date": "2026-02-18", "close": 0.041, "volume": 298288.0}, {"date": "2026-02-19", "close": 0.043, "volume": 1469492.0}, {"date": "2026-02-20", "close": 0.041, "volume": 184485.0}, {"date": "2026-02-23", "close": 0.044, "volume": 95537.0}, {"date": "2026-02-24", "close": 0.047, "volume": 103570.0}, {"date": "2026-02-25", "close": 0.044, "volume": 423412.0}, {"date": "2026-02-26", "close": 0.043, "volume": 281259.0}, {"date": "2026-02-27", "close": 0.044, "volume": 115869.0}, {"date": "2026-03-02", "close": 0.046, "volume": 168129.0}, {"date": "2026-03-03", "close": 0.046, "volume": 4378.0}, {"date": "2026-03-04", "close": 0.04, "volume": 1068921.0}, {"date": "2026-03-05", "close": 0.04, "volume": 658028.0}, {"date": "2026-03-06", "close": 0.04, "volume": 446465.0}, {"date": "2026-03-09", "close": 0.038, "volume": 57807.0}, {"date": "2026-03-10", "close": 0.041, "volume": 450000.0}, {"date": "2026-03-11", "close": 0.044, "volume": 3089673.0}, {"date": "2026-03-12", "close": 0.045, "volume": 2336165.0}, {"date": "2026-03-13", "close": 0.041, "volume": 643977.0}, {"date": "2026-03-16", "close": 0.041, "volume": 858995.0}, {"date": "2026-03-17", "close": 0.04, "volume": 81039.0}, {"date": "2026-03-18", "close": 0.04, "volume": 118019.0}, {"date": "2026-03-19", "close": 0.039, "volume": 22539.0}, {"date": "2026-03-20", "close": 0.039, "volume": 252052.0}, {"date": "2026-03-23", "close": 0.036, "volume": 317074.0}, {"date": "2026-03-26", "close": 0.036, "volume": 13000.0}, {"date": "2026-03-27", "close": 0.036, "volume": 39619.0}, {"date": "2026-03-30", "close": 0.038, "volume": 254929.0}, {"date": "2026-03-31", "close": 0.035, "volume": 22424.0}, {"date": "2026-04-01", "close": 0.04, "volume": 217079.0}, {"date": "2026-04-02", "close": 0.038, "volume": 350000.0}, {"date": "2026-04-08", "close": 0.04, "volume": 285349.0}, {"date": "2026-04-09", "close": 0.04, "volume": 602786.0}, {"date": "2026-04-10", "close": 0.04, "volume": 10438.0}, {"date": "2026-04-13", "close": 0.04, "volume": 660160.0}, {"date": "2026-04-14", "close": 0.041, "volume": 598525.0}, {"date": "2026-04-15", "close": 0.041, "volume": 2389.0}, {"date": "2026-04-16", "close": 0.046, "volume": 912975.0}, {"date": "2026-04-17", "close": 0.043, "volume": 221772.0}, {"date": "2026-04-20", "close": 0.043, "volume": 89881.0}, {"date": "2026-04-21", "close": 0.041, "volume": 333636.0}, {"date": "2026-04-22", "close": 0.04, "volume": 30000.0}, {"date": "2026-04-23", "close": 0.041, "volume": 207649.0}, {"date": "2026-04-24", "close": 0.039, "volume": 97281.0}, {"date": "2026-04-27", "close": 0.039, "volume": 226923.0}, {"date": "2026-04-29", "close": 0.037, "volume": 358692.0}, {"date": "2026-04-30", "close": 0.036, "volume": 420229.0}, {"date": "2026-05-01", "close": 0.036, "volume": 181990.0}, {"date": "2026-05-04", "close": 0.037, "volume": 655083.0}, {"date": "2026-05-05", "close": 0.036, "volume": 682258.0}, {"date": "2026-05-06", "close": 0.038, "volume": 904338.0}, {"date": "2026-05-07", "close": 0.038, "volume": 352365.0}, {"date": "2026-05-11", "close": 0.039, "volume": 25129.0}, {"date": "2026-05-13", "close": 0.037, "volume": 62519.0}, {"date": "2026-05-14", "close": 0.039, "volume": 101019.0}, {"date": "2026-05-15", "close": 0.038, "volume": 113809.0}, {"date": "2026-05-18", "close": 0.038, "volume": 939.0}, {"date": "2026-05-19", "close": 0.037, "volume": 62820.0}, {"date": "2026-05-20", "close": 0.037, "volume": 266619.0}, {"date": "2026-05-21", "close": 0.034, "volume": 352680.0}, {"date": "2026-05-25", "close": 0.036, "volume": 280682.0}, {"date": "2026-05-26", "close": 0.036, "volume": 178316.0}, {"date": "2026-05-27", "close": 0.036, "volume": 549173.0}, {"date": "2026-05-28", "close": 0.035, "volume": 268728.0}, {"date": "2026-05-29", "close": 0.033, "volume": 337916.0}, {"date": "2026-06-01", "close": 0.033, "volume": 315640.0}, {"date": "2026-06-03", "close": 0.037, "volume": 50000.0}, {"date": "2026-06-04", "close": 0.037, "volume": 8109.0}, {"date": "2026-06-05", "close": 0.034, "volume": 176984.0}, {"date": "2026-06-09", "close": 0.032, "volume": 175673.0}, {"date": "2026-06-11", "close": 0.031, "volume": 294314.0}, {"date": "2026-06-12", "close": 0.031, "volume": 7424.0}, {"date": "2026-06-15", "close": 0.032, "volume": 348208.0}, {"date": "2026-06-16", "close": 0.032, "volume": 31281.0}, {"date": "2026-06-17", "close": 0.032, "volume": 36325.0}, {"date": "2026-06-18", "close": 0.035, "volume": 80017.0}, {"date": "2026-06-22", "close": 0.031, "volume": 383144.0}, {"date": "2026-06-23", "close": 0.03, "volume": 16700.0}, {"date": "2026-06-24", "close": 0.028, "volume": 374594.0}, {"date": "2026-06-25", "close": 0.03, "volume": 547135.0}, {"date": "2026-06-26", "close": 0.027, "volume": 90106.0}, {"date": "2026-06-29", "close": 0.027, "volume": 944140.0}, {"date": "2026-07-01", "close": 0.03, "volume": 258045.0}, {"date": "2026-07-02", "close": 0.032, "volume": 1739372.0}, {"date": "2026-07-03", "close": 0.032, "volume": 50574.0}, {"date": "2026-07-06", "close": 0.031, "volume": 200643.0}, {"date": "2026-07-07", "close": 0.029, "volume": 838476.0}, {"date": "2026-07-08", "close": 0.031, "volume": 319536.0}, {"date": "2026-07-09", "close": 0.029, "volume": 267742.0}, {"date": "2026-07-13", "close": 0.03, "volume": 22308.0}, {"date": "2026-07-14", "close": 0.03, "volume": 276141.0}, {"date": "2026-07-15", "close": 0.03, "volume": 69310.0}, {"date": "2026-07-17", "close": 0.03, "volume": 22704.0}, {"date": "2026-07-20", "close": 0.03, "volume": 77272.0}, {"date": "2026-07-21", "close": 0.029, "volume": 362207.0}, {"date": "2026-07-23", "close": 0.033, "volume": 2385948.0}, {"date": "2026-07-24", "close": 0.035, "volume": 957437.0}, {"date": "2026-07-27", "close": 0.036, "volume": 1163297.0}, {"date": "2026-07-28", "close": 0.035, "volume": 288906.0}, {"date": "2026-07-29", "close": 0.032, "volume": 65650.0}, {"date": "2026-07-30", "close": 0.034, "volume": 21971.0}, {"date": "2026-07-31", "close": 0.033, "volume": 316491.0}, {"date": "2026-08-03", "close": 0.036, "volume": 1339580.0}, {"date": "2026-08-04", "close": 0.036, "volume": 71864.0}, {"date": "2026-08-06", "close": 0.032, "volume": 389549.0}, {"date": "2026-08-07", "close": 0.033, "volume": 189787.0}, {"date": "2026-08-10", "close": 0.032, "volume": 483527.0}, {"date": "2026-08-11", "close": 0.033, "volume": 75757.0}, {"date": "2026-08-12", "close": 0.036, "volume": 323000.0}, {"date": "2026-08-13", "close": 0.037, "volume": 326641.0}, {"date": "2026-08-14", "close": 0.042, "volume": 2608420.0}, {"date": "2026-08-17", "close": 0.038, "volume": 527822.0}, {"date": "2026-08-18", "close": 0.037, "volume": 478333.0}, {"date": "2026-08-19", "close": 0.038, "volume": 436653.0}, {"date": "2026-08-20", "close": 0.04, "volume": 208977.0}, {"date": "2026-08-21", "close": 0.044, "volume": 423689.0}, {"date": "2026-08-24", "close": 0.042, "volume": 1364501.0}, {"date": "2026-08-26", "close": 0.038, "volume": 75757.0}, {"date": "2026-08-28", "close": 0.04, "volume": 291687.0}, {"date": "2026-08-31", "close": 0.038, "volume": 2380.0}, {"date": "2026-09-01", "close": 0.041, "volume": 18973.0}, {"date": "2026-09-02", "close": 0.04, "volume": 1393.0}, {"date": "2026-09-03", "close": 0.042, "volume": 38974.0}, {"date": "2026-09-07", "close": 0.042, "volume": 52525.0}], "refreshing": true}