{"ticker": "LKY", "overview": {"name": "Locksley 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": "LKY", "has_prices": true, "as_of": "2026-08-07", "last": 0.066, "prev_close": 0.067, "change": -0.0010000000000000009, "change_pct": -0.01492537313432837, "session_volume": 3051303.0, "vwap_5": 0.0635640113371271, "vwap_20": 0.060212091006494405, "vwap_60": 0.07276564092953539, "vwap_250": 0.28558828609260034, "high_52w": 0.405, "low_52w": 0.053, "avg_volume_20": 3758731.75, "sessions": 400, "market_cap": {"value": 21792096.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144749", "src": "ASX", "ticker": "LKY", "cik": "", "company": "Locksley Resources Limited", "company_raw": "Locksley 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 LKY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144749", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51287}, {"id": "ASX-03135348", "src": "ASX", "ticker": "LKY", "cik": "", "company": "Locksley Resources Limited", "company_raw": "Locksley 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 files a director's interest notice on LKY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135348", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "ASX-03117346", "src": "ASX", "ticker": "LKY", "cik": "", "company": "Locksley Resources Limited", "company_raw": "Locksley Resources Ltd", "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": "LKY: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117346", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Kerrie Matthews", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 3000000.0, "indirect_account": "A&K Matthews Family Trust", "pct": null, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113363-6A1334992", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Woodham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-23", "source_url": "https://www.marketindex.com.au/asx/lky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Woodham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/lky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Woodham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-11", "source_url": "https://www.marketindex.com.au/asx/lky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Brockhurst", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-08", "source_url": "https://www.marketindex.com.au/asx/lky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S. Woodham", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-08", "source_url": "https://www.marketindex.com.au/asx/lky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Giles", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-08", "source_url": "https://www.marketindex.com.au/asx/lky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/lky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/lky", "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": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/lky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/lky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/lky", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/lky", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/lky", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/lky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/lky", "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": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/lky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/lky", "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": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/lky", "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": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/lky", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/lky", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/lky", "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/lky", "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/lky", "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": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/lky", "needs_ocr": 0}], "directors": [{"name": "Kerrie Matthews", "first_seen": "2026-07-22", "last_seen": "2026-07-22", "status": "current", "notices": 1}, {"name": "S. Brockhurst", "first_seen": "2021-07-08", "last_seen": "2021-07-08", "status": "past", "notices": 1}, {"name": "A Giles", "first_seen": "2021-07-08", "last_seen": "2021-07-08", "status": "past", "notices": 1}, {"name": "S. Woodham", "first_seen": "2021-07-08", "last_seen": "2023-02-23", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Issued Capital", "title": "Notification regarding unquoted securities - LKY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153824-6A1351698"}, {"date": "2026-10-26", "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/2924-03153501-6A1351569"}, {"date": "2026-10-25", "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/2924-03152982-6A1351298"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Greater Tottenham Technical Programme Underway", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151017-6A1350376"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Locksley's Greater Tottenham Copper Growth Strategy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148716-6A1349370"}], "performance": {"ticker": "LKY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-08", "close": 0.215402, "volume": 5404302.0}, {"date": "2021-07-09", "close": 0.2105065, "volume": 2085231.0}, {"date": "2021-07-12", "close": 0.2007155, "volume": 471545.0}, {"date": "2021-07-13", "close": 0.19582, "volume": 1360150.0}, {"date": "2021-07-14", "close": 0.19582, "volume": 51067.0}, {"date": "2021-07-15", "close": 0.205611, "volume": 25534.0}, {"date": "2021-07-16", "close": 0.2007155, "volume": 188837.0}, {"date": "2021-07-19", "close": 0.1909245, "volume": 162285.0}, {"date": "2021-07-20", "close": 0.176238, "volume": 693966.0}, {"date": "2021-07-21", "close": 0.186029, "volume": 205839.0}, {"date": "2021-07-22", "close": 0.186029, "volume": 237054.0}, {"date": "2021-07-23", "close": 0.1811335, "volume": 114519.0}, {"date": "2021-07-26", "close": 0.176238, "volume": 169145.0}, {"date": "2021-07-27", "close": 0.1811335, "volume": 33965.0}, {"date": "2021-07-28", "close": 0.176238, "volume": 206792.0}, {"date": "2021-07-29", "close": 0.1713425, "volume": 111837.0}, {"date": "2021-07-30", "close": 0.186029, "volume": 126783.0}, {"date": "2021-08-02", "close": 0.176238, "volume": 17189.0}, {"date": "2021-08-04", "close": 0.1713425, "volume": 203163.0}, {"date": "2021-08-05", "close": 0.166447, "volume": 181800.0}, {"date": "2021-08-06", "close": 0.176238, "volume": 510479.0}, {"date": "2021-08-09", "close": 0.176238, "volume": 61281.0}, {"date": "2021-08-11", "close": 0.176238, "volume": 10122.0}, {"date": "2021-08-12", "close": 0.166447, "volume": 151434.0}, {"date": "2021-08-13", "close": 0.166447, "volume": 98049.0}, {"date": "2021-08-16", "close": 0.166447, "volume": 12635.0}, {"date": "2021-08-17", "close": 0.166447, "volume": 105721.0}, {"date": "2021-08-18", "close": 0.1713425, "volume": 756179.0}, {"date": "2021-08-19", "close": 0.1713425, "volume": 110028.0}, {"date": "2021-08-20", "close": 0.1517605, "volume": 494322.0}, {"date": "2021-08-23", "close": 0.1517605, "volume": 212823.0}, {"date": "2021-08-24", "close": 0.166447, "volume": 171334.0}, {"date": "2021-08-25", "close": 0.166447, "volume": 31151.0}, {"date": "2021-08-27", "close": 0.166447, "volume": 122051.0}, {"date": "2021-08-30", "close": 0.1615515, "volume": 159944.0}, {"date": "2021-08-31", "close": 0.1615515, "volume": 113635.0}, {"date": "2021-09-01", "close": 0.156656, "volume": 102135.0}, {"date": "2021-09-02", "close": 0.1615515, "volume": 218262.0}, {"date": "2021-09-06", "close": 0.1713425, "volume": 43801.0}, {"date": "2021-09-07", "close": 0.166447, "volume": 37389.0}, {"date": "2021-09-08", "close": 0.156656, "volume": 61281.0}, {"date": "2021-09-09", "close": 0.166447, "volume": 69020.0}, {"date": "2021-09-10", "close": 0.1615515, "volume": 312972.0}, {"date": "2021-09-13", "close": 0.1615515, "volume": 69465.0}, {"date": "2021-09-14", "close": 0.166447, "volume": 51067.0}, {"date": "2021-09-15", "close": 0.19582, "volume": 1253105.0}, {"date": "2021-09-16", "close": 0.176238, "volume": 3305863.0}, {"date": "2021-09-17", "close": 0.1713425, "volume": 106581.0}, {"date": "2021-09-20", "close": 0.1615515, "volume": 242851.0}, {"date": "2021-09-21", "close": 0.1517605, "volume": 201105.0}, {"date": "2021-09-22", "close": 0.1517605, "volume": 113702.0}, {"date": "2021-09-23", "close": 0.156656, "volume": 39012.0}, {"date": "2021-09-24", "close": 0.146865, "volume": 90380.0}, {"date": "2021-09-27", "close": 0.1419695, "volume": 158000.0}, {"date": "2021-09-28", "close": 0.146865, "volume": 284046.0}, {"date": "2021-09-29", "close": 0.156656, "volume": 15104.0}, {"date": "2021-09-30", "close": 0.1811335, "volume": 666287.0}, {"date": "2021-10-01", "close": 0.1713425, "volume": 120501.0}, {"date": "2021-10-04", "close": 0.1713425, "volume": 12252.0}, {"date": "2021-10-06", "close": 0.1713425, "volume": 204127.0}, {"date": "2021-10-08", "close": 0.1615515, "volume": 29055.0}, {"date": "2021-10-11", "close": 0.176238, "volume": 81171.0}, {"date": "2021-10-12", "close": 0.176238, "volume": 1504.0}, {"date": "2021-10-13", "close": 0.1811335, "volume": 114508.0}, {"date": "2021-10-14", "close": 0.1811335, "volume": 108186.0}, {"date": "2021-10-15", "close": 0.176238, "volume": 147990.0}, {"date": "2021-10-18", "close": 0.186029, "volume": 166389.0}, {"date": "2021-10-19", "close": 0.1909245, "volume": 169465.0}, {"date": "2021-10-20", "close": 0.19582, "volume": 203621.0}, {"date": "2021-10-21", "close": 0.19582, "volume": 256538.0}, {"date": "2021-10-22", "close": 0.2007155, "volume": 277833.0}, {"date": "2021-10-25", "close": 0.2007155, "volume": 20126.0}, {"date": "2021-10-26", "close": 0.19582, "volume": 50023.0}, {"date": "2021-10-27", "close": 0.2007155, "volume": 67243.0}, {"date": "2021-10-28", "close": 0.19582, "volume": 24436.0}, {"date": "2021-10-29", "close": 0.1909245, "volume": 67826.0}, {"date": "2021-11-01", "close": 0.19582, "volume": 78008.0}, {"date": "2021-11-02", "close": 0.19582, "volume": 2553.0}, {"date": "2021-11-03", "close": 0.186029, "volume": 25329.0}, {"date": "2021-11-04", "close": 0.166447, "volume": 331835.0}, {"date": "2021-11-05", "close": 0.19582, "volume": 560197.0}, {"date": "2021-11-08", "close": 0.2105065, "volume": 864500.0}, {"date": "2021-11-09", "close": 0.2007155, "volume": 367745.0}, {"date": "2021-11-10", "close": 0.186029, "volume": 268946.0}, {"date": "2021-11-12", "close": 0.19582, "volume": 36009.0}, {"date": "2021-11-15", "close": 0.186029, "volume": 284941.0}, {"date": "2021-11-17", "close": 0.176238, "volume": 308796.0}, {"date": "2021-11-18", "close": 0.186029, "volume": 442923.0}, {"date": "2021-11-19", "close": 0.186029, "volume": 16395.0}, {"date": "2021-11-22", "close": 0.186029, "volume": 197623.0}, {"date": "2021-11-23", "close": 0.1811335, "volume": 79765.0}, {"date": "2021-11-24", "close": 0.1811335, "volume": 4417.0}, {"date": "2021-11-25", "close": 0.1811335, "volume": 2815161.0}, {"date": "2021-11-26", "close": 0.176238, "volume": 178368.0}, {"date": "2021-11-29", "close": 0.166447, "volume": 9561.0}, {"date": "2021-11-30", "close": 0.166447, "volume": 45961.0}, {"date": "2021-12-01", "close": 0.166447, "volume": 8601.0}, {"date": "2021-12-02", "close": 0.1713425, "volume": 20427.0}, {"date": "2021-12-03", "close": 0.166447, "volume": 36535.0}, {"date": "2021-12-06", "close": 0.1713425, "volume": 19201.0}, {"date": "2021-12-10", "close": 0.1713425, "volume": 27027.0}, {"date": "2021-12-14", "close": 0.166447, "volume": 132301.0}, {"date": "2021-12-15", "close": 0.1615515, "volume": 232866.0}, {"date": "2021-12-16", "close": 0.166447, "volume": 122518.0}, {"date": "2021-12-17", "close": 0.156656, "volume": 11696.0}, {"date": "2021-12-20", "close": 0.156656, "volume": 15320.0}, {"date": "2021-12-21", "close": 0.1517605, "volume": 51067.0}, {"date": "2021-12-22", "close": 0.156656, "volume": 55459.0}, {"date": "2021-12-24", "close": 0.156656, "volume": 17361.0}, {"date": "2021-12-29", "close": 0.1517605, "volume": 475946.0}, {"date": "2021-12-30", "close": 0.156656, "volume": 85793.0}, {"date": "2021-12-31", "close": 0.1517605, "volume": 186683.0}, {"date": "2022-01-10", "close": 0.137074, "volume": 332563.0}, {"date": "2022-01-12", "close": 0.156656, "volume": 10610.0}, {"date": "2022-01-13", "close": 0.146865, "volume": 183471.0}, {"date": "2022-01-14", "close": 0.146865, "volume": 6586.0}, {"date": "2022-01-17", "close": 0.1517605, "volume": 81708.0}, {"date": "2022-01-18", "close": 0.1517605, "volume": 79486.0}, {"date": "2022-01-19", "close": 0.1517605, "volume": 370777.0}, {"date": "2022-01-20", "close": 0.146865, "volume": 522470.0}, {"date": "2022-01-21", "close": 0.146865, "volume": 158632.0}, {"date": "2022-01-25", "close": 0.137074, "volume": 6639.0}, {"date": "2022-01-27", "close": 0.137074, "volume": 304847.0}, {"date": "2022-01-28", "close": 0.137074, "volume": 59953.0}, {"date": "2022-01-31", "close": 0.137074, "volume": 8681.0}, {"date": "2022-02-01", "close": 0.137074, "volume": 36846.0}, {"date": "2022-02-02", "close": 0.146865, "volume": 149380.0}, {"date": "2022-02-04", "close": 0.156656, "volume": 79287.0}, {"date": "2022-02-10", "close": 0.137074, "volume": 272322.0}, {"date": "2022-02-11", "close": 0.137074, "volume": 51067.0}, {"date": "2022-02-14", "close": 0.137074, "volume": 76601.0}, {"date": "2022-02-15", "close": 0.137074, "volume": 227607.0}, {"date": "2022-02-17", "close": 0.137074, "volume": 35747.0}, {"date": "2022-02-18", "close": 0.1321785, "volume": 11235.0}, {"date": "2022-02-21", "close": 0.1321785, "volume": 51.0}, {"date": "2022-02-22", "close": 0.127283, "volume": 61230.0}, {"date": "2022-02-25", "close": 0.127283, "volume": 5107.0}, {"date": "2022-02-28", "close": 0.1419695, "volume": 178350.0}, {"date": "2022-03-01", "close": 0.146865, "volume": 83280.0}, {"date": "2022-03-02", "close": 0.1419695, "volume": 13277.0}, {"date": "2022-03-03", "close": 0.146865, "volume": 100540.0}, {"date": "2022-03-04", "close": 0.146865, "volume": 13787.0}, {"date": "2022-03-07", "close": 0.146865, "volume": 109795.0}, {"date": "2022-03-08", "close": 0.146865, "volume": 144019.0}, {"date": "2022-03-09", "close": 0.146865, "volume": 51067.0}, {"date": "2022-03-11", "close": 0.146865, "volume": 15320.0}, {"date": "2022-03-14", "close": 0.146865, "volume": 51067.0}, {"date": "2022-03-15", "close": 0.146865, "volume": 35747.0}, {"date": "2022-03-16", "close": 0.146865, "volume": 43056.0}, {"date": "2022-03-17", "close": 0.156656, "volume": 57482.0}, {"date": "2022-03-21", "close": 0.166447, "volume": 234896.0}, {"date": "2022-03-22", "close": 0.1615515, "volume": 3352.0}, {"date": "2022-03-23", "close": 0.1615515, "volume": 45961.0}, {"date": "2022-03-24", "close": 0.1517605, "volume": 14051.0}, {"date": "2022-03-28", "close": 0.1615515, "volume": 61281.0}, {"date": "2022-03-29", "close": 0.1615515, "volume": 3064.0}, {"date": "2022-04-01", "close": 0.1321785, "volume": 202099.0}, {"date": "2022-04-04", "close": 0.1223875, "volume": 17198.0}, {"date": "2022-04-05", "close": 0.1125965, "volume": 597350.0}, {"date": "2022-04-06", "close": 0.117492, "volume": 40854.0}, {"date": "2022-04-07", "close": 0.127283, "volume": 3261.0}, {"date": "2022-04-08", "close": 0.146865, "volume": 229334.0}, {"date": "2022-04-11", "close": 0.146865, "volume": 112348.0}, {"date": "2022-04-12", "close": 0.1517605, "volume": 17487.0}, {"date": "2022-04-14", "close": 0.1419695, "volume": 68405.0}, {"date": "2022-04-19", "close": 0.137074, "volume": 25534.0}, {"date": "2022-04-21", "close": 0.127283, "volume": 65844.0}, {"date": "2022-04-22", "close": 0.127283, "volume": 205253.0}, {"date": "2022-04-26", "close": 0.1321785, "volume": 326.0}, {"date": "2022-04-29", "close": 0.137074, "volume": 4017.0}, {"date": "2022-05-06", "close": 0.137074, "volume": 37.0}, {"date": "2022-05-10", "close": 0.117492, "volume": 71494.0}, {"date": "2022-05-11", "close": 0.127283, "volume": 18384.0}, {"date": "2022-05-17", "close": 0.1125965, "volume": 141865.0}, {"date": "2022-05-18", "close": 0.117492, "volume": 51067.0}, {"date": "2022-05-19", "close": 0.137074, "volume": 408538.0}, {"date": "2022-05-20", "close": 0.127283, "volume": 51543.0}, {"date": "2022-05-23", "close": 0.137074, "volume": 96302.0}, {"date": "2022-05-24", "close": 0.127283, "volume": 43816.0}, {"date": "2022-05-27", "close": 0.137074, "volume": 7114.0}, {"date": "2022-05-31", "close": 0.137074, "volume": 39197.0}, {"date": "2022-06-02", "close": 0.137074, "volume": 208991.0}, {"date": "2022-06-03", "close": 0.1223875, "volume": 35003.0}, {"date": "2022-06-08", "close": 0.1321785, "volume": 112348.0}, {"date": "2022-06-09", "close": 0.1321785, "volume": 30640.0}, {"date": "2022-06-14", "close": 0.1223875, "volume": 18987.0}, {"date": "2022-06-21", "close": 0.107701, "volume": 51774.0}, {"date": "2022-06-23", "close": 0.107701, "volume": 97028.0}, {"date": "2022-06-24", "close": 0.0969309, "volume": 296662.0}, {"date": "2022-06-28", "close": 0.0969309, "volume": 10213.0}, {"date": "2022-06-29", "close": 0.117492, "volume": 39750.0}, {"date": "2022-07-29", "close": 0.107701, "volume": 31662.0}, {"date": "2022-08-17", "close": 0.058746, "volume": 27935.0}, {"date": "2022-08-18", "close": 0.088119, "volume": 95199.0}, {"date": "2022-08-22", "close": 0.088119, "volume": 35253.0}, {"date": "2022-08-24", "close": 0.088119, "volume": 530.0}, {"date": "2022-09-07", "close": 0.078328, "volume": 6491.0}, {"date": "2022-09-23", "close": 0.0655997, "volume": 98370.0}, {"date": "2022-10-07", "close": 0.068537, "volume": 64345.0}, {"date": "2022-10-13", "close": 0.078328, "volume": 7149.0}, {"date": "2022-10-14", "close": 0.068537, "volume": 195290.0}, {"date": "2022-10-17", "close": 0.068537, "volume": 71494.0}, {"date": "2022-10-25", "close": 0.0675579, "volume": 158309.0}, {"date": "2022-11-04", "close": 0.0607042, "volume": 56174.0}, {"date": "2022-11-07", "close": 0.0607042, "volume": 25534.0}, {"date": "2022-11-08", "close": 0.058746, "volume": 25534.0}, {"date": "2022-11-11", "close": 0.0646206, "volume": 39548.0}, {"date": "2022-11-23", "close": 0.068537, "volume": 9284.0}, {"date": "2022-11-25", "close": 0.058746, "volume": 2085.0}, {"date": "2022-12-02", "close": 0.058746, "volume": 90512.0}, {"date": "2022-12-09", "close": 0.0636415, "volume": 99798.0}, {"date": "2022-12-15", "close": 0.0646206, "volume": 380.0}, {"date": "2022-12-20", "close": 0.058746, "volume": 4814.0}, {"date": "2023-01-05", "close": 0.0646206, "volume": 51067.0}, {"date": "2023-01-06", "close": 0.0646206, "volume": 362.0}, {"date": "2023-01-10", "close": 0.0646206, "volume": 7809.0}, {"date": "2023-01-12", "close": 0.0655997, "volume": 152.0}, {"date": "2023-01-17", "close": 0.0655997, "volume": 81708.0}, {"date": "2023-02-02", "close": 0.0655997, "volume": 15701.0}, {"date": "2023-02-23", "close": 0.07, "volume": 5784.0}, {"date": "2023-02-28", "close": 0.07, "volume": 30276.0}, {"date": "2023-03-07", "close": 0.06, "volume": 427784.0}, {"date": "2023-03-08", "close": 0.06, "volume": 983562.0}, {"date": "2023-03-10", "close": 0.06, "volume": 16500.0}, {"date": "2023-03-13", "close": 0.06, "volume": 2152.0}, {"date": "2023-03-20", "close": 0.061, "volume": 13585.0}, {"date": "2023-03-21", "close": 0.061, "volume": 6000.0}, {"date": "2023-03-22", "close": 0.061, "volume": 15000.0}, {"date": "2023-03-29", "close": 0.061, "volume": 10000.0}, {"date": "2023-03-30", "close": 0.067, "volume": 32585.0}, {"date": "2023-03-31", "close": 0.067, "volume": 37314.0}, {"date": "2023-04-04", "close": 0.061, "volume": 134993.0}, {"date": "2023-04-05", "close": 0.067, "volume": 71761.0}, {"date": "2023-04-17", "close": 0.065, "volume": 164000.0}, {"date": "2023-04-27", "close": 0.066, "volume": 134.0}, {"date": "2023-04-28", "close": 0.058, "volume": 45000.0}, {"date": "2023-05-01", "close": 0.058, "volume": 3288.0}, {"date": "2023-05-10", "close": 0.06, "volume": 90588.0}, {"date": "2023-05-19", "close": 0.064, "volume": 10000.0}, {"date": "2023-05-23", "close": 0.058, "volume": 173611.0}, {"date": "2023-05-25", "close": 0.061, "volume": 10000.0}, {"date": "2023-05-30", "close": 0.06, "volume": 13000.0}, {"date": "2023-06-02", "close": 0.06, "volume": 835.0}, {"date": "2023-06-08", "close": 0.065, "volume": 100000.0}, {"date": "2023-06-15", "close": 0.08, "volume": 1256295.0}, {"date": "2023-06-16", "close": 0.075, "volume": 497084.0}, {"date": "2023-06-20", "close": 0.073, "volume": 211700.0}, {"date": "2023-06-21", "close": 0.073, "volume": 25279.0}, {"date": "2023-06-22", "close": 0.074, "volume": 282351.0}, {"date": "2023-06-23", "close": 0.071, "volume": 97780.0}, {"date": "2023-06-26", "close": 0.063, "volume": 99950.0}, {"date": "2023-06-27", "close": 0.062, "volume": 114049.0}, {"date": "2023-06-28", "close": 0.062, "volume": 45000.0}, {"date": "2023-06-29", "close": 0.062, "volume": 2834.0}, {"date": "2023-06-30", "close": 0.062, "volume": 160000.0}, {"date": "2023-07-03", "close": 0.065, "volume": 317215.0}, {"date": "2023-07-04", "close": 0.06, "volume": 30491.0}, {"date": "2023-07-05", "close": 0.065, "volume": 50000.0}, {"date": "2023-07-06", "close": 0.06, "volume": 334753.0}, {"date": "2023-07-07", "close": 0.062, "volume": 37500.0}, {"date": "2023-07-10", "close": 0.065, "volume": 294220.0}, {"date": "2023-07-11", "close": 0.065, "volume": 976070.0}, {"date": "2023-07-12", "close": 0.065, "volume": 370409.0}, {"date": "2023-07-14", "close": 0.06, "volume": 224628.0}, {"date": "2023-07-18", "close": 0.062, "volume": 130000.0}, {"date": "2023-07-21", "close": 0.059, "volume": 662510.0}, {"date": "2023-07-24", "close": 0.06, "volume": 303.0}, {"date": "2023-07-25", "close": 0.06, "volume": 67091.0}, {"date": "2023-07-27", "close": 0.059, "volume": 24074.0}, {"date": "2023-07-28", "close": 0.059, "volume": 140000.0}, {"date": "2023-08-01", "close": 0.059, "volume": 318121.0}, {"date": "2023-08-02", "close": 0.059, "volume": 86666.0}, {"date": "2023-08-03", "close": 0.059, "volume": 50000.0}, {"date": "2023-08-09", "close": 0.055, "volume": 70853.0}, {"date": "2023-08-11", "close": 0.06, "volume": 224724.0}, {"date": "2023-08-15", "close": 0.06, "volume": 812436.0}, {"date": "2023-08-16", "close": 0.063, "volume": 273411.0}, {"date": "2023-08-18", "close": 0.057, "volume": 88600.0}, {"date": "2023-08-21", "close": 0.057, "volume": 306498.0}, {"date": "2023-08-22", "close": 0.057, "volume": 276635.0}, {"date": "2023-08-23", "close": 0.057, "volume": 328053.0}, {"date": "2023-08-24", "close": 0.056, "volume": 234051.0}, {"date": "2023-08-25", "close": 0.057, "volume": 463917.0}, {"date": "2023-08-28", "close": 0.058, "volume": 412671.0}, {"date": "2023-08-29", "close": 0.055, "volume": 553482.0}, {"date": "2023-08-30", "close": 0.052, "volume": 27647.0}, {"date": "2023-08-31", "close": 0.05, "volume": 72353.0}, {"date": "2023-09-01", "close": 0.05, "volume": 100000.0}, {"date": "2023-09-04", "close": 0.042, "volume": 418456.0}, {"date": "2023-09-05", "close": 0.044, "volume": 70311.0}, {"date": "2023-09-07", "close": 0.049, "volume": 14914094.0}, {"date": "2023-09-08", "close": 0.049, "volume": 580955.0}, {"date": "2023-09-11", "close": 0.047, "volume": 766667.0}, {"date": "2023-09-12", "close": 0.048, "volume": 152889.0}, {"date": "2023-09-20", "close": 0.049, "volume": 1241020.0}, {"date": "2023-09-21", "close": 0.051, "volume": 470312.0}, {"date": "2023-09-22", "close": 0.049, "volume": 213000.0}, {"date": "2023-09-25", "close": 0.045, "volume": 673800.0}, {"date": "2023-09-26", "close": 0.041, "volume": 1577798.0}, {"date": "2023-09-28", "close": 0.044, "volume": 590672.0}, {"date": "2023-09-29", "close": 0.04, "volume": 392131.0}, {"date": "2023-10-02", "close": 0.041, "volume": 300000.0}, {"date": "2023-10-06", "close": 0.04, "volume": 818333.0}, {"date": "2023-10-09", "close": 0.04, "volume": 878157.0}, {"date": "2023-10-10", "close": 0.04, "volume": 97001.0}, {"date": "2023-10-13", "close": 0.042, "volume": 1450000.0}, {"date": "2023-10-16", "close": 0.041, "volume": 10000.0}, {"date": "2023-10-18", "close": 0.039, "volume": 554277.0}, {"date": "2023-10-20", "close": 0.041, "volume": 74477.0}, {"date": "2023-10-25", "close": 0.037, "volume": 286477.0}, {"date": "2023-10-26", "close": 0.037, "volume": 12564.0}, {"date": "2023-10-30", "close": 0.041, "volume": 414963.0}, {"date": "2023-10-31", "close": 0.041, "volume": 82891.0}, {"date": "2023-11-01", "close": 0.04, "volume": 73349.0}, {"date": "2023-11-03", "close": 0.047, "volume": 191985.0}, {"date": "2023-11-06", "close": 0.045, "volume": 61500.0}, {"date": "2023-11-07", "close": 0.041, "volume": 456770.0}, {"date": "2023-11-09", "close": 0.046, "volume": 206770.0}, {"date": "2023-11-10", "close": 0.042, "volume": 15000.0}, {"date": "2023-11-13", "close": 0.041, "volume": 217664.0}, {"date": "2023-11-14", "close": 0.044, "volume": 10659.0}, {"date": "2023-11-15", "close": 0.043, "volume": 162302.0}, {"date": "2023-11-17", "close": 0.039, "volume": 101735.0}, {"date": "2023-11-20", "close": 0.034, "volume": 3213282.0}, {"date": "2023-11-21", "close": 0.035, "volume": 30000.0}, {"date": "2023-11-22", "close": 0.035, "volume": 264000.0}, {"date": "2023-11-23", "close": 0.038, "volume": 47070.0}, {"date": "2023-11-30", "close": 0.041, "volume": 291739.0}, {"date": "2023-12-04", "close": 0.04, "volume": 203016.0}, {"date": "2023-12-05", "close": 0.037, "volume": 48126.0}, {"date": "2023-12-06", "close": 0.035, "volume": 659335.0}, {"date": "2023-12-11", "close": 0.032, "volume": 190625.0}, {"date": "2023-12-12", "close": 0.033, "volume": 310730.0}, {"date": "2023-12-13", "close": 0.032, "volume": 104738.0}, {"date": "2023-12-14", "close": 0.031, "volume": 132000.0}, {"date": "2023-12-15", "close": 0.03, "volume": 56700.0}, {"date": "2023-12-18", "close": 0.033, "volume": 2013969.0}, {"date": "2023-12-19", "close": 0.035, "volume": 142857.0}, {"date": "2023-12-20", "close": 0.0325, "volume": 500000.0}, {"date": "2023-12-21", "close": 0.031, "volume": 764644.0}, {"date": "2023-12-27", "close": 0.031, "volume": 363237.0}, {"date": "2023-12-29", "close": 0.032, "volume": 100000.0}, {"date": "2024-01-02", "close": 0.032, "volume": 100000.0}, {"date": "2024-01-04", "close": 0.032, "volume": 400000.0}, {"date": "2024-01-05", "close": 0.033, "volume": 227027.0}, {"date": "2024-01-08", "close": 0.032, "volume": 4020.0}, {"date": "2024-01-10", "close": 0.032, "volume": 488480.0}, {"date": "2024-01-11", "close": 0.032, "volume": 482999.0}, {"date": "2024-01-12", "close": 0.032, "volume": 185240.0}, {"date": "2024-01-15", "close": 0.03, "volume": 1871314.0}, {"date": "2024-01-16", "close": 0.031, "volume": 100000.0}, {"date": "2024-01-17", "close": 0.03, "volume": 222300.0}, {"date": "2024-01-18", "close": 0.03, "volume": 28658.0}, {"date": "2024-01-19", "close": 0.03, "volume": 470235.0}, {"date": "2024-01-22", "close": 0.031, "volume": 367740.0}, {"date": "2024-01-25", "close": 0.033, "volume": 1980727.0}, {"date": "2024-01-29", "close": 0.035, "volume": 521000.0}, {"date": "2024-01-30", "close": 0.04, "volume": 109272.0}, {"date": "2024-01-31", "close": 0.036, "volume": 46145.0}, {"date": "2024-02-01", "close": 0.035, "volume": 200000.0}, {"date": "2024-02-02", "close": 0.036, "volume": 1182615.0}, {"date": "2024-02-05", "close": 0.035, "volume": 320866.0}, {"date": "2024-02-06", "close": 0.036, "volume": 30555.0}, {"date": "2024-02-07", "close": 0.033, "volume": 483752.0}, {"date": "2024-02-13", "close": 0.03, "volume": 291666.0}, {"date": "2024-02-16", "close": 0.033, "volume": 30000.0}, {"date": "2024-02-21", "close": 0.032, "volume": 1270910.0}, {"date": "2024-02-23", "close": 0.032, "volume": 461462.0}, {"date": "2024-02-26", "close": 0.033, "volume": 67663.0}, {"date": "2024-02-27", "close": 0.03, "volume": 1259104.0}, {"date": "2024-02-28", "close": 0.029, "volume": 394725.0}, {"date": "2024-03-01", "close": 0.03, "volume": 194365.0}, {"date": "2024-03-04", "close": 0.03, "volume": 43135.0}, {"date": "2024-03-05", "close": 0.033, "volume": 42636.0}, {"date": "2024-03-07", "close": 0.03, "volume": 308324.0}, {"date": "2024-03-08", "close": 0.03, "volume": 402.0}, {"date": "2024-03-11", "close": 0.029, "volume": 25790.0}, {"date": "2024-03-18", "close": 0.03, "volume": 982.0}, {"date": "2024-03-19", "close": 0.029, "volume": 29024.0}, {"date": "2024-03-20", "close": 0.028, "volume": 20976.0}, {"date": "2024-03-22", "close": 0.027, "volume": 114807.0}, {"date": "2024-03-25", "close": 0.028, "volume": 53539.0}, {"date": "2024-04-02", "close": 0.028, "volume": 217150.0}, {"date": "2024-04-03", "close": 0.029, "volume": 292400.0}, {"date": "2024-04-05", "close": 0.029, "volume": 23000.0}, {"date": "2024-04-08", "close": 0.029, "volume": 22500.0}, {"date": "2024-04-09", "close": 0.027, "volume": 20000.0}, {"date": "2024-04-12", "close": 0.028, "volume": 191839.0}, {"date": "2024-04-15", "close": 0.028, "volume": 18631.0}, {"date": "2024-04-16", "close": 0.025, "volume": 200590.0}, {"date": "2024-04-17", "close": 0.026, "volume": 20000.0}, {"date": "2024-04-18", "close": 0.027, "volume": 308567.0}, {"date": "2024-04-19", "close": 0.024, "volume": 1673961.0}, {"date": "2024-04-22", "close": 0.025, "volume": 33999.0}, {"date": "2024-04-23", "close": 0.027, "volume": 143802.0}, {"date": "2024-04-24", "close": 0.025, "volume": 130000.0}, {"date": "2024-04-26", "close": 0.023, "volume": 566411.0}, {"date": "2024-04-29", "close": 0.023, "volume": 5000.0}, {"date": "2024-04-30", "close": 0.023, "volume": 375347.0}, {"date": "2024-05-02", "close": 0.024, "volume": 2804.0}, {"date": "2024-05-03", "close": 0.026, "volume": 17413.0}, {"date": "2024-05-08", "close": 0.026, "volume": 148258.0}, {"date": "2024-05-10", "close": 0.027, "volume": 103300.0}, {"date": "2024-05-14", "close": 0.026, "volume": 269979.0}, {"date": "2024-05-15", "close": 0.028, "volume": 192300.0}, {"date": "2024-05-17", "close": 0.028, "volume": 512097.0}, {"date": "2024-05-20", "close": 0.03, "volume": 256968.0}, {"date": "2024-05-21", "close": 0.029, "volume": 400000.0}, {"date": "2024-05-22", "close": 0.029, "volume": 34166.0}, {"date": "2024-05-23", "close": 0.029, "volume": 100344.0}, {"date": "2024-05-30", "close": 0.026, "volume": 103514.0}, {"date": "2024-06-03", "close": 0.026, "volume": 200000.0}, {"date": "2024-06-07", "close": 0.024, "volume": 46501.0}, {"date": "2024-06-11", "close": 0.024, "volume": 311999.0}, {"date": "2024-06-12", "close": 0.022, "volume": 189950.0}, {"date": "2024-06-13", "close": 0.025, "volume": 32865.0}, {"date": "2024-06-14", "close": 0.021, "volume": 447866.0}, {"date": "2024-06-17", "close": 0.023, "volume": 99946.0}, {"date": "2024-06-18", "close": 0.021, "volume": 222313.0}, {"date": "2024-06-19", "close": 0.026, "volume": 429591.0}, {"date": "2024-06-20", "close": 0.022, "volume": 120000.0}, {"date": "2024-06-21", "close": 0.023, "volume": 33181.0}, {"date": "2024-06-24", "close": 0.023, "volume": 242634.0}, {"date": "2024-06-26", "close": 0.021, "volume": 131667.0}, {"date": "2024-06-28", "close": 0.021, "volume": 200000.0}, {"date": "2024-07-01", "close": 0.022, "volume": 21345.0}, {"date": "2024-07-02", "close": 0.022, "volume": 61300.0}, {"date": "2024-07-05", "close": 0.022, "volume": 100000.0}, {"date": "2024-07-08", "close": 0.021, "volume": 48065.0}, {"date": "2024-07-10", "close": 0.021, "volume": 132183.0}, {"date": "2024-07-15", "close": 0.024, "volume": 28000.0}, {"date": "2024-07-17", "close": 0.025, "volume": 224752.0}, {"date": "2024-07-26", "close": 0.025, "volume": 97673.0}, {"date": "2024-07-29", "close": 0.025, "volume": 200000.0}, {"date": "2024-07-30", "close": 0.023, "volume": 420910.0}, {"date": "2024-07-31", "close": 0.021, "volume": 431711.0}, {"date": "2024-08-01", "close": 0.021, "volume": 116888.0}, {"date": "2024-08-12", "close": 0.021, "volume": 525664.0}, {"date": "2024-08-14", "close": 0.021, "volume": 40000.0}, {"date": "2024-08-15", "close": 0.02, "volume": 1686.0}, {"date": "2024-08-16", "close": 0.022, "volume": 83492.0}, {"date": "2024-08-19", "close": 0.022, "volume": 16508.0}, {"date": "2024-08-22", "close": 0.022, "volume": 200000.0}, {"date": "2024-08-23", "close": 0.023, "volume": 31215.0}, {"date": "2024-08-26", "close": 0.024, "volume": 30000.0}, {"date": "2024-08-28", "close": 0.022, "volume": 322994.0}, {"date": "2024-08-30", "close": 0.025, "volume": 250000.0}, {"date": "2024-09-03", "close": 0.023, "volume": 49068.0}, {"date": "2024-09-06", "close": 0.023, "volume": 325456.0}, {"date": "2024-09-09", "close": 0.023, "volume": 43478.0}, {"date": "2024-09-10", "close": 0.023, "volume": 32385.0}, {"date": "2024-09-11", "close": 0.024, "volume": 353951.0}, {"date": "2024-09-12", "close": 0.03, "volume": 53366462.0}, {"date": "2024-09-13", "close": 0.026, "volume": 4344022.0}, {"date": "2024-09-16", "close": 0.024, "volume": 2090394.0}, {"date": "2024-09-17", "close": 0.023, "volume": 848904.0}, {"date": "2024-09-18", "close": 0.022, "volume": 476253.0}, {"date": "2024-09-19", "close": 0.023, "volume": 807326.0}, {"date": "2024-09-20", "close": 0.022, "volume": 742924.0}, {"date": "2024-09-23", "close": 0.021, "volume": 308532.0}, {"date": "2024-09-24", "close": 0.023, "volume": 376210.0}, {"date": "2024-09-25", "close": 0.021, "volume": 448295.0}, {"date": "2024-09-26", "close": 0.024, "volume": 404193.0}, {"date": "2024-09-27", "close": 0.022, "volume": 70000.0}, {"date": "2024-09-30", "close": 0.025, "volume": 476889.0}, {"date": "2024-10-01", "close": 0.028, "volume": 1578529.0}, {"date": "2024-10-02", "close": 0.027, "volume": 360006.0}, {"date": "2024-10-04", "close": 0.025, "volume": 838326.0}, {"date": "2024-10-07", "close": 0.025, "volume": 102605.0}, {"date": "2024-10-08", "close": 0.024, "volume": 61889.0}, {"date": "2024-10-09", "close": 0.025, "volume": 1277107.0}, {"date": "2024-10-10", "close": 0.024, "volume": 405575.0}, {"date": "2024-10-11", "close": 0.025, "volume": 577248.0}, {"date": "2024-10-16", "close": 0.024, "volume": 482020.0}, {"date": "2024-10-17", "close": 0.024, "volume": 229300.0}, {"date": "2024-10-21", "close": 0.022, "volume": 157906.0}, {"date": "2024-10-22", "close": 0.023, "volume": 942652.0}, {"date": "2024-10-25", "close": 0.023, "volume": 649789.0}, {"date": "2024-10-28", "close": 0.024, "volume": 22502.0}, {"date": "2024-10-29", "close": 0.024, "volume": 127498.0}, {"date": "2024-10-30", "close": 0.023, "volume": 286917.0}, {"date": "2024-10-31", "close": 0.028, "volume": 48958810.0}, {"date": "2024-11-01", "close": 0.024, "volume": 6347252.0}, {"date": "2024-11-04", "close": 0.024, "volume": 7652708.0}, {"date": "2024-11-05", "close": 0.023, "volume": 2379033.0}, {"date": "2024-11-06", "close": 0.023, "volume": 2062059.0}, {"date": "2024-11-07", "close": 0.022, "volume": 2989531.0}, {"date": "2024-11-08", "close": 0.023, "volume": 294269.0}, {"date": "2024-11-11", "close": 0.022, "volume": 573328.0}, {"date": "2024-11-12", "close": 0.021, "volume": 500000.0}, {"date": "2024-11-13", "close": 0.021, "volume": 1071230.0}, {"date": "2024-11-14", "close": 0.021, "volume": 387446.0}, {"date": "2024-11-15", "close": 0.021, "volume": 310732.0}, {"date": "2024-11-19", "close": 0.022, "volume": 211386.0}, {"date": "2024-11-20", "close": 0.021, "volume": 221766.0}, {"date": "2024-11-21", "close": 0.021, "volume": 183735.0}, {"date": "2024-11-22", "close": 0.022, "volume": 50000.0}, {"date": "2024-11-25", "close": 0.021, "volume": 763291.0}, {"date": "2024-11-26", "close": 0.0205, "volume": 357097.0}, {"date": "2024-11-27", "close": 0.02, "volume": 520361.0}, {"date": "2024-11-28", "close": 0.019, "volume": 676192.0}, {"date": "2024-11-29", "close": 0.019, "volume": 39767.0}, {"date": "2024-12-03", "close": 0.016, "volume": 339999.0}, {"date": "2024-12-04", "close": 0.019, "volume": 809532.0}, {"date": "2024-12-05", "close": 0.017, "volume": 155270.0}, {"date": "2024-12-06", "close": 0.018, "volume": 159447.0}, {"date": "2024-12-09", "close": 0.02, "volume": 511707.0}, {"date": "2024-12-11", "close": 0.02, "volume": 25000.0}, {"date": "2024-12-12", "close": 0.018, "volume": 30000.0}, {"date": "2024-12-13", "close": 0.017, "volume": 815431.0}, {"date": "2024-12-16", "close": 0.018, "volume": 193785.0}, {"date": "2024-12-17", "close": 0.018, "volume": 183000.0}, {"date": "2024-12-18", "close": 0.017, "volume": 143945.0}, {"date": "2024-12-19", "close": 0.017, "volume": 200000.0}, {"date": "2024-12-30", "close": 0.017, "volume": 15174.0}, {"date": "2024-12-31", "close": 0.017, "volume": 30000.0}, {"date": "2025-01-02", "close": 0.016, "volume": 240000.0}, {"date": "2025-01-03", "close": 0.017, "volume": 1175812.0}, {"date": "2025-01-06", "close": 0.016, "volume": 783739.0}, {"date": "2025-01-07", "close": 0.016, "volume": 200000.0}, {"date": "2025-01-08", "close": 0.015, "volume": 131518.0}, {"date": "2025-01-09", "close": 0.015, "volume": 324058.0}, {"date": "2025-01-10", "close": 0.015, "volume": 1007201.0}, {"date": "2025-01-13", "close": 0.017, "volume": 336895.0}, {"date": "2025-01-15", "close": 0.016, "volume": 50000.0}, {"date": "2025-01-16", "close": 0.015, "volume": 302831.0}, {"date": "2025-01-21", "close": 0.015, "volume": 83333.0}, {"date": "2025-01-22", "close": 0.015, "volume": 60000.0}, {"date": "2025-01-23", "close": 0.017, "volume": 424069.0}, {"date": "2025-01-28", "close": 0.016, "volume": 54412.0}, {"date": "2025-01-30", "close": 0.017, "volume": 9027.0}, {"date": "2025-01-31", "close": 0.018, "volume": 40000.0}, {"date": "2025-02-03", "close": 0.019, "volume": 105000.0}, {"date": "2025-02-10", "close": 0.017, "volume": 1411.0}, {"date": "2025-02-14", "close": 0.018, "volume": 156659.0}, {"date": "2025-02-20", "close": 0.017, "volume": 70059.0}, {"date": "2025-02-24", "close": 0.018, "volume": 1172556.0}, {"date": "2025-02-25", "close": 0.017, "volume": 401288.0}, {"date": "2025-02-26", "close": 0.017, "volume": 235309.0}, {"date": "2025-03-03", "close": 0.017, "volume": 17255.0}, {"date": "2025-03-04", "close": 0.017, "volume": 175418.0}, {"date": "2025-03-05", "close": 0.017, "volume": 177158.0}, {"date": "2025-03-10", "close": 0.017, "volume": 25000.0}, {"date": "2025-03-12", "close": 0.017, "volume": 407831.0}, {"date": "2025-03-13", "close": 0.017, "volume": 113823.0}, {"date": "2025-03-14", "close": 0.017, "volume": 9596.0}, {"date": "2025-03-20", "close": 0.017, "volume": 352175.0}, {"date": "2025-03-21", "close": 0.019, "volume": 80000.0}, {"date": "2025-03-24", "close": 0.019, "volume": 520413.0}, {"date": "2025-03-25", "close": 0.019, "volume": 335369.0}, {"date": "2025-03-26", "close": 0.021, "volume": 2480616.0}, {"date": "2025-03-27", "close": 0.021, "volume": 389839.0}, {"date": "2025-03-28", "close": 0.022, "volume": 852494.0}, {"date": "2025-03-31", "close": 0.02, "volume": 728417.0}, {"date": "2025-04-01", "close": 0.02, "volume": 200000.0}, {"date": "2025-04-07", "close": 0.018, "volume": 496270.0}, {"date": "2025-04-09", "close": 0.018, "volume": 26657.0}, {"date": "2025-04-10", "close": 0.017, "volume": 422357.0}, {"date": "2025-04-15", "close": 0.016, "volume": 1026854.0}, {"date": "2025-04-22", "close": 0.017, "volume": 125000.0}, {"date": "2025-04-24", "close": 0.017, "volume": 75000.0}, {"date": "2025-04-28", "close": 0.019, "volume": 53031.0}, {"date": "2025-05-01", "close": 0.018, "volume": 151514.0}, {"date": "2025-05-02", "close": 0.022, "volume": 6708472.0}, {"date": "2025-05-05", "close": 0.023, "volume": 800786.0}, {"date": "2025-05-06", "close": 0.028, "volume": 5761797.0}, {"date": "2025-05-07", "close": 0.027, "volume": 1551747.0}, {"date": "2025-05-08", "close": 0.043, "volume": 136193439.0}, {"date": "2025-05-09", "close": 0.042, "volume": 31422510.0}, {"date": "2025-05-12", "close": 0.041, "volume": 30199817.0}, {"date": "2025-05-13", "close": 0.033, "volume": 8674015.0}, {"date": "2025-05-14", "close": 0.032, "volume": 5491373.0}, {"date": "2025-05-15", "close": 0.033, "volume": 5738677.0}, {"date": "2025-05-16", "close": 0.035, "volume": 8213089.0}, {"date": "2025-05-19", "close": 0.03, "volume": 5265602.0}, {"date": "2025-05-20", "close": 0.036, "volume": 13072946.0}, {"date": "2025-05-21", "close": 0.033, "volume": 4376053.0}, {"date": "2025-05-22", "close": 0.033, "volume": 1131054.0}, {"date": "2025-05-23", "close": 0.049, "volume": 21190464.0}, {"date": "2025-05-28", "close": 0.06, "volume": 91047719.0}, {"date": "2025-05-29", "close": 0.066, "volume": 21651817.0}, {"date": "2025-05-30", "close": 0.08, "volume": 45611945.0}, {"date": "2025-06-02", "close": 0.105, "volume": 31625338.0}, {"date": "2025-06-03", "close": 0.091, "volume": 21440849.0}, {"date": "2025-06-04", "close": 0.115, "volume": 28183390.0}, {"date": "2025-06-05", "close": 0.11, "volume": 24218191.0}, {"date": "2025-06-06", "close": 0.105, "volume": 11852704.0}, {"date": "2025-06-10", "close": 0.085, "volume": 18641015.0}, {"date": "2025-06-11", "close": 0.074, "volume": 18811400.0}, {"date": "2025-06-12", "close": 0.083, "volume": 26214055.0}, {"date": "2025-06-13", "close": 0.073, "volume": 25151280.0}, {"date": "2025-06-16", "close": 0.08, "volume": 15358277.0}, {"date": "2025-06-17", "close": 0.08, "volume": 24384363.0}, {"date": "2025-06-18", "close": 0.073, "volume": 4750837.0}, {"date": "2025-06-19", "close": 0.063, "volume": 10543228.0}, {"date": "2025-06-20", "close": 0.062, "volume": 11151375.0}, {"date": "2025-06-23", "close": 0.057, "volume": 4598528.0}, {"date": "2025-06-24", "close": 0.059, "volume": 5910418.0}, {"date": "2025-06-25", "close": 0.058, "volume": 4660210.0}, {"date": "2025-06-26", "close": 0.088, "volume": 23412076.0}, {"date": "2025-06-27", "close": 0.074, "volume": 18562724.0}, {"date": "2025-06-30", "close": 0.068, "volume": 12198777.0}, {"date": "2025-07-01", "close": 0.074, "volume": 15745837.0}, {"date": "2025-07-02", "close": 0.074, "volume": 11064770.0}, {"date": "2025-07-03", "close": 0.071, "volume": 2523304.0}, {"date": "2025-07-04", "close": 0.068, "volume": 4289229.0}, {"date": "2025-07-07", "close": 0.068, "volume": 3242157.0}, {"date": "2025-07-08", "close": 0.073, "volume": 7058201.0}, {"date": "2025-07-09", "close": 0.071, "volume": 9766761.0}, {"date": "2025-07-10", "close": 0.068, "volume": 2654377.0}, {"date": "2025-07-11", "close": 0.085, "volume": 49611596.0}, {"date": "2025-07-14", "close": 0.093, "volume": 29112758.0}, {"date": "2025-07-15", "close": 0.115, "volume": 26066959.0}, {"date": "2025-07-16", "close": 0.115, "volume": 22088061.0}, {"date": "2025-07-17", "close": 0.105, "volume": 10550249.0}, {"date": "2025-07-18", "close": 0.115, "volume": 8785533.0}, {"date": "2025-07-21", "close": 0.12, "volume": 9971607.0}, {"date": "2025-07-22", "close": 0.135, "volume": 12716304.0}, {"date": "2025-07-23", "close": 0.12, "volume": 15678443.0}, {"date": "2025-07-24", "close": 0.115, "volume": 5747368.0}, {"date": "2025-07-25", "close": 0.11, "volume": 4115491.0}, {"date": "2025-07-28", "close": 0.105, "volume": 3414636.0}, {"date": "2025-07-29", "close": 0.105, "volume": 3690735.0}, {"date": "2025-08-01", "close": 0.14, "volume": 34589399.0}, {"date": "2025-08-04", "close": 0.185, "volume": 35371437.0}, {"date": "2025-08-05", "close": 0.175, "volume": 28288383.0}, {"date": "2025-08-06", "close": 0.175, "volume": 12532568.0}, {"date": "2025-08-07", "close": 0.175, "volume": 16752252.0}, {"date": "2025-08-08", "close": 0.185, "volume": 17502409.0}, {"date": "2025-08-11", "close": 0.23, "volume": 17567593.0}, {"date": "2025-08-12", "close": 0.2, "volume": 17798839.0}, {"date": "2025-08-13", "close": 0.22, "volume": 9163934.0}, {"date": "2025-08-14", "close": 0.23, "volume": 19535270.0}, {"date": "2025-08-15", "close": 0.22, "volume": 6245107.0}, {"date": "2025-08-18", "close": 0.225, "volume": 4982918.0}, {"date": "2025-08-19", "close": 0.235, "volume": 17940778.0}, {"date": "2025-08-20", "close": 0.225, "volume": 5969680.0}, {"date": "2025-08-25", "close": 0.32, "volume": 42886845.0}, {"date": "2025-08-26", "close": 0.31, "volume": 20696469.0}, {"date": "2025-08-27", "close": 0.31, "volume": 7833794.0}, {"date": "2025-08-28", "close": 0.29, "volume": 4961240.0}, {"date": "2025-08-29", "close": 0.26, "volume": 11951637.0}, {"date": "2025-09-01", "close": 0.255, "volume": 5550298.0}, {"date": "2025-09-02", "close": 0.25, "volume": 4114595.0}, {"date": "2025-09-03", "close": 0.235, "volume": 6930073.0}, {"date": "2025-09-04", "close": 0.235, "volume": 4269134.0}, {"date": "2025-09-05", "close": 0.25, "volume": 7191246.0}, {"date": "2025-09-08", "close": 0.23, "volume": 5124961.0}, {"date": "2025-09-09", "close": 0.22, "volume": 4827735.0}, {"date": "2025-09-10", "close": 0.295, "volume": 18433320.0}, {"date": "2025-09-11", "close": 0.36, "volume": 39429100.0}, {"date": "2025-09-12", "close": 0.49, "volume": 42730287.0}, {"date": "2025-09-15", "close": 0.49, "volume": 28874505.0}, {"date": "2025-09-16", "close": 0.62, "volume": 23991032.0}, {"date": "2025-09-17", "close": 0.645, "volume": 17790865.0}, {"date": "2025-09-18", "close": 0.595, "volume": 9961568.0}, {"date": "2025-09-19", "close": 0.595, "volume": 6802515.0}, {"date": "2025-09-22", "close": 0.595, "volume": 22228906.0}, {"date": "2025-09-23", "close": 0.6, "volume": 6796078.0}, {"date": "2025-09-24", "close": 0.545, "volume": 8119600.0}, {"date": "2025-09-25", "close": 0.47, "volume": 21045929.0}, {"date": "2025-09-26", "close": 0.495, "volume": 19472366.0}, {"date": "2025-09-29", "close": 0.485, "volume": 5002289.0}, {"date": "2025-09-30", "close": 0.47, "volume": 4423338.0}, {"date": "2025-10-01", "close": 0.51, "volume": 6925204.0}, {"date": "2025-10-02", "close": 0.495, "volume": 6729873.0}, {"date": "2025-10-03", "close": 0.555, "volume": 12961059.0}, {"date": "2025-10-06", "close": 0.515, "volume": 8208803.0}, {"date": "2025-10-07", "close": 0.475, "volume": 8325466.0}, {"date": "2025-10-08", "close": 0.44, "volume": 12543670.0}, {"date": "2025-10-09", "close": 0.48, "volume": 5086994.0}, {"date": "2025-10-10", "close": 0.5, "volume": 8387220.0}, {"date": "2025-10-13", "close": 0.485, "volume": 5947840.0}, {"date": "2025-10-14", "close": 0.49, "volume": 4361800.0}, {"date": "2025-10-15", "close": 0.64, "volume": 20650093.0}, {"date": "2025-10-16", "close": 0.55, "volume": 10918919.0}, {"date": "2025-10-17", "close": 0.49, "volume": 6948538.0}, {"date": "2025-10-20", "close": 0.57, "volume": 10059712.0}, {"date": "2025-10-21", "close": 0.52, "volume": 5380283.0}, {"date": "2025-10-22", "close": 0.48, "volume": 5973197.0}, {"date": "2025-10-23", "close": 0.46, "volume": 2144898.0}, {"date": "2025-10-24", "close": 0.475, "volume": 5997818.0}, {"date": "2025-10-27", "close": 0.41, "volume": 6319164.0}, {"date": "2025-10-28", "close": 0.365, "volume": 16701355.0}, {"date": "2025-10-29", "close": 0.37, "volume": 5735979.0}, {"date": "2025-10-30", "close": 0.335, "volume": 4995968.0}, {"date": "2025-10-31", "close": 0.345, "volume": 4664860.0}, {"date": "2025-11-03", "close": 0.405, "volume": 19955291.0}, {"date": "2025-11-04", "close": 0.375, "volume": 6756302.0}, {"date": "2025-11-05", "close": 0.34, "volume": 8572954.0}, {"date": "2025-11-06", "close": 0.35, "volume": 6331847.0}, {"date": "2025-11-07", "close": 0.325, "volume": 4208366.0}, {"date": "2025-11-10", "close": 0.35, "volume": 8258909.0}, {"date": "2025-11-11", "close": 0.335, "volume": 5328768.0}, {"date": "2025-11-12", "close": 0.375, "volume": 7200886.0}, {"date": "2025-11-13", "close": 0.38, "volume": 7606939.0}, {"date": "2025-11-14", "close": 0.34, "volume": 8201544.0}, {"date": "2025-11-17", "close": 0.33, "volume": 6601081.0}, {"date": "2025-11-18", "close": 0.3, "volume": 8428770.0}, {"date": "2025-11-19", "close": 0.29, "volume": 6545213.0}, {"date": "2025-11-20", "close": 0.29, "volume": 4095750.0}, {"date": "2025-11-21", "close": 0.28, "volume": 4494220.0}, {"date": "2025-11-24", "close": 0.27, "volume": 3226227.0}, {"date": "2025-11-25", "close": 0.28, "volume": 3799117.0}, {"date": "2025-11-26", "close": 0.275, "volume": 3030364.0}, {"date": "2025-11-27", "close": 0.315, "volume": 8702518.0}, {"date": "2025-11-28", "close": 0.31, "volume": 8086752.0}, {"date": "2025-12-01", "close": 0.3, "volume": 4125140.0}, {"date": "2025-12-02", "close": 0.295, "volume": 3099605.0}, {"date": "2025-12-03", "close": 0.295, "volume": 2146174.0}, {"date": "2025-12-08", "close": 0.255, "volume": 7100125.0}, {"date": "2025-12-09", "close": 0.235, "volume": 9136663.0}, {"date": "2025-12-10", "close": 0.235, "volume": 7487237.0}, {"date": "2025-12-11", "close": 0.22, "volume": 6306761.0}, {"date": "2025-12-12", "close": 0.205, "volume": 8458746.0}, {"date": "2025-12-15", "close": 0.2, "volume": 7395629.0}, {"date": "2025-12-16", "close": 0.185, "volume": 6323203.0}, {"date": "2025-12-17", "close": 0.2, "volume": 5929432.0}, {"date": "2025-12-18", "close": 0.19, "volume": 2667678.0}, {"date": "2025-12-19", "close": 0.19, "volume": 5024003.0}, {"date": "2025-12-22", "close": 0.205, "volume": 7803515.0}, {"date": "2025-12-23", "close": 0.195, "volume": 6565573.0}, {"date": "2025-12-24", "close": 0.2, "volume": 3421614.0}, {"date": "2025-12-29", "close": 0.2, "volume": 3254012.0}, {"date": "2025-12-30", "close": 0.205, "volume": 3243920.0}, {"date": "2025-12-31", "close": 0.195, "volume": 3573087.0}, {"date": "2026-01-02", "close": 0.21, "volume": 3137110.0}, {"date": "2026-01-05", "close": 0.205, "volume": 7035600.0}, {"date": "2026-01-06", "close": 0.19, "volume": 12225671.0}, {"date": "2026-01-07", "close": 0.195, "volume": 7951614.0}, {"date": "2026-01-08", "close": 0.215, "volume": 18243016.0}, {"date": "2026-01-09", "close": 0.22, "volume": 8805506.0}, {"date": "2026-01-12", "close": 0.225, "volume": 10603562.0}, {"date": "2026-01-13", "close": 0.26, "volume": 19411006.0}, {"date": "2026-01-14", "close": 0.27, "volume": 15533988.0}, {"date": "2026-01-15", "close": 0.235, "volume": 17589461.0}, {"date": "2026-01-16", "close": 0.245, "volume": 8098814.0}, {"date": "2026-01-19", "close": 0.255, "volume": 9904778.0}, {"date": "2026-01-20", "close": 0.23, "volume": 10666821.0}, {"date": "2026-01-21", "close": 0.225, "volume": 12296796.0}, {"date": "2026-01-22", "close": 0.205, "volume": 12279874.0}, {"date": "2026-01-23", "close": 0.205, "volume": 7558585.0}, {"date": "2026-01-27", "close": 0.195, "volume": 7608332.0}, {"date": "2026-01-28", "close": 0.19, "volume": 7284948.0}, {"date": "2026-01-29", "close": 0.185, "volume": 9526367.0}, {"date": "2026-01-30", "close": 0.175, "volume": 6856339.0}, {"date": "2026-02-02", "close": 0.175, "volume": 7393167.0}, {"date": "2026-02-03", "close": 0.175, "volume": 6052389.0}, {"date": "2026-02-04", "close": 0.175, "volume": 3514192.0}, {"date": "2026-02-05", "close": 0.165, "volume": 2985893.0}, {"date": "2026-02-06", "close": 0.155, "volume": 5849524.0}, {"date": "2026-02-09", "close": 0.165, "volume": 2589040.0}, {"date": "2026-02-10", "close": 0.18, "volume": 6426252.0}, {"date": "2026-02-11", "close": 0.175, "volume": 3296449.0}, {"date": "2026-02-12", "close": 0.17, "volume": 2452929.0}, {"date": "2026-02-13", "close": 0.175, "volume": 3132114.0}, {"date": "2026-02-16", "close": 0.17, "volume": 1166312.0}, {"date": "2026-02-17", "close": 0.17, "volume": 1171248.0}, {"date": "2026-02-18", "close": 0.175, "volume": 2065332.0}, {"date": "2026-02-19", "close": 0.17, "volume": 2543468.0}, {"date": "2026-02-20", "close": 0.165, "volume": 858709.0}, {"date": "2026-02-23", "close": 0.165, "volume": 4147283.0}, {"date": "2026-02-24", "close": 0.16, "volume": 2736655.0}, {"date": "2026-02-25", "close": 0.165, "volume": 3442698.0}, {"date": "2026-02-26", "close": 0.17, "volume": 1935264.0}, {"date": "2026-02-27", "close": 0.165, "volume": 1594645.0}, {"date": "2026-03-02", "close": 0.16, "volume": 1982795.0}, {"date": "2026-03-03", "close": 0.165, "volume": 2017940.0}, {"date": "2026-03-04", "close": 0.16, "volume": 1714884.0}, {"date": "2026-03-05", "close": 0.17, "volume": 2525164.0}, {"date": "2026-03-06", "close": 0.185, "volume": 10388271.0}, {"date": "2026-03-09", "close": 0.16, "volume": 6593886.0}, {"date": "2026-03-10", "close": 0.17, "volume": 2743152.0}, {"date": "2026-03-11", "close": 0.18, "volume": 6699184.0}, {"date": "2026-03-12", "close": 0.205, "volume": 18429909.0}, {"date": "2026-03-13", "close": 0.19, "volume": 10825256.0}, {"date": "2026-03-16", "close": 0.19, "volume": 5170364.0}, {"date": "2026-03-17", "close": 0.175, "volume": 9581248.0}, {"date": "2026-03-18", "close": 0.175, "volume": 2497346.0}, {"date": "2026-03-19", "close": 0.165, "volume": 5899150.0}, {"date": "2026-03-20", "close": 0.16, "volume": 3576962.0}, {"date": "2026-03-23", "close": 0.155, "volume": 2528777.0}, {"date": "2026-03-24", "close": 0.155, "volume": 3043595.0}, {"date": "2026-03-25", "close": 0.175, "volume": 6936797.0}, {"date": "2026-03-26", "close": 0.17, "volume": 1772231.0}, {"date": "2026-03-27", "close": 0.17, "volume": 856877.0}, {"date": "2026-03-30", "close": 0.16, "volume": 4164926.0}, {"date": "2026-03-31", "close": 0.165, "volume": 2384246.0}, {"date": "2026-04-01", "close": 0.165, "volume": 2275947.0}, {"date": "2026-04-02", "close": 0.165, "volume": 8663311.0}, {"date": "2026-04-07", "close": 0.17, "volume": 2303228.0}, {"date": "2026-04-08", "close": 0.18, "volume": 6263586.0}, {"date": "2026-04-09", "close": 0.185, "volume": 6242092.0}, {"date": "2026-04-10", "close": 0.185, "volume": 1445320.0}, {"date": "2026-04-13", "close": 0.175, "volume": 1487077.0}, {"date": "2026-04-14", "close": 0.175, "volume": 895845.0}, {"date": "2026-04-15", "close": 0.19, "volume": 2709990.0}, {"date": "2026-04-16", "close": 0.195, "volume": 5601329.0}, {"date": "2026-04-17", "close": 0.185, "volume": 4183457.0}, {"date": "2026-04-20", "close": 0.185, "volume": 1771824.0}, {"date": "2026-04-21", "close": 0.18, "volume": 1545394.0}, {"date": "2026-04-22", "close": 0.17, "volume": 4306224.0}, {"date": "2026-04-23", "close": 0.17, "volume": 1691446.0}, {"date": "2026-04-24", "close": 0.165, "volume": 2806436.0}, {"date": "2026-04-27", "close": 0.175, "volume": 1040527.0}, {"date": "2026-04-28", "close": 0.165, "volume": 1925311.0}, {"date": "2026-04-29", "close": 0.16, "volume": 2688276.0}, {"date": "2026-04-30", "close": 0.155, "volume": 6389429.0}, {"date": "2026-05-01", "close": 0.145, "volume": 3027729.0}, {"date": "2026-05-04", "close": 0.135, "volume": 3695006.0}, {"date": "2026-05-05", "close": 0.135, "volume": 1901247.0}, {"date": "2026-05-06", "close": 0.135, "volume": 928498.0}, {"date": "2026-05-07", "close": 0.14, "volume": 1508576.0}, {"date": "2026-05-08", "close": 0.14, "volume": 1640678.0}, {"date": "2026-05-11", "close": 0.135, "volume": 517048.0}, {"date": "2026-05-12", "close": 0.14, "volume": 2029089.0}, {"date": "2026-05-13", "close": 0.135, "volume": 497714.0}, {"date": "2026-05-14", "close": 0.145, "volume": 2921245.0}, {"date": "2026-05-15", "close": 0.135, "volume": 1477564.0}, {"date": "2026-05-18", "close": 0.13, "volume": 721114.0}, {"date": "2026-05-19", "close": 0.13, "volume": 827795.0}, {"date": "2026-05-20", "close": 0.12, "volume": 5328806.0}, {"date": "2026-05-21", "close": 0.11, "volume": 3674364.0}, {"date": "2026-05-22", "close": 0.12, "volume": 2366001.0}, {"date": "2026-05-25", "close": 0.125, "volume": 1027814.0}, {"date": "2026-05-26", "close": 0.12, "volume": 1014736.0}, {"date": "2026-05-27", "close": 0.12, "volume": 764233.0}, {"date": "2026-05-28", "close": 0.12, "volume": 478160.0}, {"date": "2026-05-29", "close": 0.115, "volume": 1833733.0}, {"date": "2026-06-01", "close": 0.115, "volume": 876781.0}, {"date": "2026-06-02", "close": 0.115, "volume": 731349.0}, {"date": "2026-06-03", "close": 0.105, "volume": 2274615.0}, {"date": "2026-06-04", "close": 0.087, "volume": 18360834.0}, {"date": "2026-06-05", "close": 0.081, "volume": 8927497.0}, {"date": "2026-06-09", "close": 0.086, "volume": 6649919.0}, {"date": "2026-06-10", "close": 0.079, "volume": 2078660.0}, {"date": "2026-06-11", "close": 0.081, "volume": 2178295.0}, {"date": "2026-06-12", "close": 0.078, "volume": 5034512.0}, {"date": "2026-06-15", "close": 0.082, "volume": 1580864.0}, {"date": "2026-06-16", "close": 0.075, "volume": 4819343.0}, {"date": "2026-06-17", "close": 0.077, "volume": 3286558.0}, {"date": "2026-06-18", "close": 0.076, "volume": 5860670.0}, {"date": "2026-06-19", "close": 0.077, "volume": 1414664.0}, {"date": "2026-06-22", "close": 0.075, "volume": 2052991.0}, {"date": "2026-06-23", "close": 0.067, "volume": 4387100.0}, {"date": "2026-06-24", "close": 0.066, "volume": 2606983.0}, {"date": "2026-06-25", "close": 0.062, "volume": 3329923.0}, {"date": "2026-06-26", "close": 0.06, "volume": 3924676.0}, {"date": "2026-06-29", "close": 0.059, "volume": 3844481.0}, {"date": "2026-06-30", "close": 0.059, "volume": 7379356.0}, {"date": "2026-07-01", "close": 0.06, "volume": 5220377.0}, {"date": "2026-07-02", "close": 0.063, "volume": 4565625.0}, {"date": "2026-07-03", "close": 0.062, "volume": 2692301.0}, {"date": "2026-07-06", "close": 0.064, "volume": 2367624.0}, {"date": "2026-07-07", "close": 0.06, "volume": 2982498.0}, {"date": "2026-07-08", "close": 0.055, "volume": 4714024.0}, {"date": "2026-07-09", "close": 0.054, "volume": 1541932.0}, {"date": "2026-07-10", "close": 0.061, "volume": 5948423.0}, {"date": "2026-07-13", "close": 0.065, "volume": 14271033.0}, {"date": "2026-07-14", "close": 0.063, "volume": 8169242.0}, {"date": "2026-07-15", "close": 0.06, "volume": 3964152.0}, {"date": "2026-07-16", "close": 0.059, "volume": 2191141.0}, {"date": "2026-07-17", "close": 0.054, "volume": 5495102.0}, {"date": "2026-07-20", "close": 0.053, "volume": 2594026.0}, {"date": "2026-07-21", "close": 0.055, "volume": 2553637.0}, {"date": "2026-07-22", "close": 0.054, "volume": 1719296.0}, {"date": "2026-07-23", "close": 0.056, "volume": 4856117.0}, {"date": "2026-07-24", "close": 0.055, "volume": 2584512.0}, {"date": "2026-07-27", "close": 0.059, "volume": 3718736.0}, {"date": "2026-07-28", "close": 0.055, "volume": 2043507.0}, {"date": "2026-07-29", "close": 0.056, "volume": 2069733.0}, {"date": "2026-07-30", "close": 0.056, "volume": 1018146.0}, {"date": "2026-07-31", "close": 0.056, "volume": 1159397.0}, {"date": "2026-08-03", "close": 0.056, "volume": 1585358.0}, {"date": "2026-08-04", "close": 0.056, "volume": 1777679.0}, {"date": "2026-08-05", "close": 0.059, "volume": 2195753.0}, {"date": "2026-08-06", "close": 0.067, "volume": 8156765.0}, {"date": "2026-08-07", "close": 0.066, "volume": 3051303.0}], "refreshing": true}