{"ticker": "M2M", "overview": {"name": "MT Malcolm Mines NL", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 27455.26, "sell_n": 0, "sell_sum": 0, "net": 27455.26, "insiders": 1, "first_date": "2026-06-29", "last_date": "2026-06-29"}, "metrics": {"ticker": "M2M", "has_prices": true, "as_of": "2026-09-07", "last": 0.009, "prev_close": 0.009, "change": 0.0, "change_pct": 0.0, "session_volume": 206700.0, "vwap_5": 0.008878023675178365, "vwap_20": 0.00758937490756635, "vwap_60": 0.007373993286865904, "vwap_250": 0.013003604168842286, "high_52w": 0.019, "low_52w": 0.005, "avg_volume_20": 601783.0, "sessions": 400, "market_cap": {"value": 5422412.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03105699-1", "src": "ASX", "ticker": "M2M", "cik": "", "company": "MT Malcolm Mines NL", "company_raw": "MT Malcolm Mines NL", "who": "David Evans", "who_key": "David Evans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27455.26, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs M2M with $27K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105699", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}, {"id": "ASXSH-03105159", "src": "ASX", "ticker": "M2M", "cik": "", "company": "MT Malcolm Mines NL", "company_raw": "MT Malcolm Mines NL", "who": "Trevor Dixon", "who_key": "Trevor Dixon", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Trevor Dixon restates 28.59% of M2M", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105159", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196724}], "recent_buys": [{"id": "ASX3Y-03105699-1", "src": "ASX", "ticker": "M2M", "cik": "", "company": "MT Malcolm Mines NL", "company_raw": "MT Malcolm Mines NL", "who": "David Evans", "who_key": "David Evans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27455.26, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs M2M with $27K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105699", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182324}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Evans", "notice_type": "3Y", "direct_shares": 32003336.0, "indirect_shares": 106713.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mars Mines Ltd (A company associated with Mr Evans)", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105699-6A1331637", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Trevor Dixon", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 28.59, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105159-6A1331474", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phillip Coulson", "notice_type": "3X", "direct_shares": null, "indirect_shares": 102000000.0, "indirect_account": "Troca Enterprises Pty Ltd", "pct": null, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104053-6A1331042", "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": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/m2m", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/m2m", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/m2m", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104646-6A1331280", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/m2m", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/m2m", "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": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/m2m", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/m2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/m2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/m2m", "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": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/m2m", "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": "2024-02-29", "source_url": "https://www.marketindex.com.au/asx/m2m", "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": "2024-02-20", "source_url": "https://www.marketindex.com.au/asx/m2m", "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": "2024-02-20", "source_url": "https://www.marketindex.com.au/asx/m2m", "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": "2024-02-16", "source_url": "https://www.marketindex.com.au/asx/m2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-14", "source_url": "https://www.marketindex.com.au/asx/m2m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-24", "source_url": "https://www.marketindex.com.au/asx/m2m", "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": "2023-08-24", "source_url": "https://www.marketindex.com.au/asx/m2m", "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": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/m2m", "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": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/m2m", "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": "2022-02-28", "source_url": "https://www.marketindex.com.au/asx/m2m", "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": "2022-01-12", "source_url": "https://www.marketindex.com.au/asx/m2m", "needs_ocr": 0}], "directors": [{"name": "Phillip Coulson", "first_seen": "2026-06-25", "last_seen": "2026-06-25", "status": "current", "notices": 1}, {"name": "David Evans", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "David Evans", "who_key": "David Evans", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 27455.26, "sold": 0, "net": 27455.26, "trades": 1, "top_score": 34.3, "lean": "buying", "history": [{"action": "BUY", "amount": 27455.26, "date": "2026-06-29", "score": 34.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105699"}], "latest": {"action": "BUY", "amount": 27455.26, "date": "2026-06-29", "score": 34.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105699"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155210-6A1352378"}, {"date": "2026-10-20", "form": "Progress Report", "title": "High-Grade Gold Results Expands Footprint at Golden Crown", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151054-6A1350390"}, {"date": "2026-10-19", "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/2924-03150105-6A1349955"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148440-6A1349264"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Application for quotation of securities - M2M", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148438-6A1349262"}], "performance": {"ticker": "M2M", "has_prices": true, "summary": {"n": 1, "avg": -0.5, "win_rate": 0.0, "best": -0.5, "worst": -0.5, "as_of": "2026-11-02"}, "buys": [{"who": "David Evans", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27455.26, "date": "2026-06-29", "score": 34.3, "ref_price": 0.008, "return": -0.5}]}, "price_series": [{"date": "2021-09-10", "close": 0.16688702, "volume": 6490963.0}, {"date": "2021-09-13", "close": 0.17139748, "volume": 477490.0}, {"date": "2021-09-14", "close": 0.1578661, "volume": 379424.0}, {"date": "2021-09-15", "close": 0.15335564, "volume": 400104.0}, {"date": "2021-09-16", "close": 0.15335564, "volume": 235457.0}, {"date": "2021-09-17", "close": 0.15335564, "volume": 146308.0}, {"date": "2021-09-20", "close": 0.1353138, "volume": 615596.0}, {"date": "2021-09-21", "close": 0.1353138, "volume": 210547.0}, {"date": "2021-09-22", "close": 0.14433472, "volume": 77597.0}, {"date": "2021-09-23", "close": 0.14884518, "volume": 381024.0}, {"date": "2021-09-24", "close": 0.1578661, "volume": 324815.0}, {"date": "2021-09-28", "close": 0.14884518, "volume": 661844.0}, {"date": "2021-09-29", "close": 0.1353138, "volume": 272274.0}, {"date": "2021-09-30", "close": 0.1353138, "volume": 176852.0}, {"date": "2021-10-01", "close": 0.1353138, "volume": 247729.0}, {"date": "2021-10-04", "close": 0.1353138, "volume": 165374.0}, {"date": "2021-10-05", "close": 0.13982426, "volume": 140010.0}, {"date": "2021-10-06", "close": 0.13982426, "volume": 66809.0}, {"date": "2021-10-08", "close": 0.13982426, "volume": 84345.0}, {"date": "2021-10-11", "close": 0.1353138, "volume": 289802.0}, {"date": "2021-10-12", "close": 0.13982426, "volume": 133827.0}, {"date": "2021-10-13", "close": 0.1353138, "volume": 69353.0}, {"date": "2021-10-14", "close": 0.14884518, "volume": 204455.0}, {"date": "2021-10-15", "close": 0.1578661, "volume": 435748.0}, {"date": "2021-10-18", "close": 0.16237656, "volume": 35076.0}, {"date": "2021-10-19", "close": 0.15335564, "volume": 99091.0}, {"date": "2021-10-20", "close": 0.14884518, "volume": 31615.0}, {"date": "2021-10-21", "close": 0.14433472, "volume": 223803.0}, {"date": "2021-10-22", "close": 0.13982426, "volume": 59659.0}, {"date": "2021-10-25", "close": 0.16237656, "volume": 127221.0}, {"date": "2021-10-26", "close": 0.1578661, "volume": 59750.0}, {"date": "2021-10-27", "close": 0.16237656, "volume": 268601.0}, {"date": "2021-10-28", "close": 0.17139748, "volume": 404056.0}, {"date": "2021-10-29", "close": 0.17590794, "volume": 225042.0}, {"date": "2021-11-01", "close": 0.17590794, "volume": 244733.0}, {"date": "2021-11-02", "close": 0.16237656, "volume": 19527.0}, {"date": "2021-11-03", "close": 0.16237656, "volume": 55427.0}, {"date": "2021-11-04", "close": 0.16012133, "volume": 132093.0}, {"date": "2021-11-05", "close": 0.16012133, "volume": 6236.0}, {"date": "2021-11-08", "close": 0.16237656, "volume": 81455.0}, {"date": "2021-11-09", "close": 0.14433472, "volume": 189559.0}, {"date": "2021-11-10", "close": 0.14433472, "volume": 115069.0}, {"date": "2021-11-11", "close": 0.15335564, "volume": 55879.0}, {"date": "2021-11-12", "close": 0.15335564, "volume": 40403.0}, {"date": "2021-11-15", "close": 0.15335564, "volume": 143976.0}, {"date": "2021-11-16", "close": 0.15335564, "volume": 37690.0}, {"date": "2021-11-17", "close": 0.14433472, "volume": 76979.0}, {"date": "2021-11-18", "close": 0.13982426, "volume": 55005.0}, {"date": "2021-11-19", "close": 0.13982426, "volume": 55427.0}, {"date": "2021-11-22", "close": 0.13982426, "volume": 149652.0}, {"date": "2021-11-23", "close": 0.13982426, "volume": 269821.0}, {"date": "2021-11-24", "close": 0.14433472, "volume": 347755.0}, {"date": "2021-11-25", "close": 0.16237656, "volume": 411651.0}, {"date": "2021-11-26", "close": 0.14884518, "volume": 50480.0}, {"date": "2021-11-29", "close": 0.15335564, "volume": 387046.0}, {"date": "2021-11-30", "close": 0.14433472, "volume": 67358.0}, {"date": "2021-12-01", "close": 0.14433472, "volume": 723022.0}, {"date": "2021-12-02", "close": 0.14433472, "volume": 597339.0}, {"date": "2021-12-03", "close": 0.14433472, "volume": 44341.0}, {"date": "2021-12-06", "close": 0.13982426, "volume": 38709.0}, {"date": "2021-12-07", "close": 0.12629288, "volume": 273962.0}, {"date": "2021-12-08", "close": 0.12178242, "volume": 212711.0}, {"date": "2021-12-09", "close": 0.12629288, "volume": 274905.0}, {"date": "2021-12-10", "close": 0.1127615, "volume": 210622.0}, {"date": "2021-12-13", "close": 0.12178242, "volume": 344295.0}, {"date": "2021-12-14", "close": 0.12629288, "volume": 27698.0}, {"date": "2021-12-15", "close": 0.12629288, "volume": 421243.0}, {"date": "2021-12-16", "close": 0.10374058, "volume": 761388.0}, {"date": "2021-12-17", "close": 0.10374058, "volume": 52101.0}, {"date": "2021-12-20", "close": 0.10374058, "volume": 276584.0}, {"date": "2021-12-21", "close": 0.11727196, "volume": 105966.0}, {"date": "2021-12-22", "close": 0.10825104, "volume": 11416.0}, {"date": "2021-12-23", "close": 0.11727196, "volume": 66512.0}, {"date": "2021-12-29", "close": 0.10825104, "volume": 120460.0}, {"date": "2021-12-30", "close": 0.10825104, "volume": 74209.0}, {"date": "2021-12-31", "close": 0.11727196, "volume": 2410.0}, {"date": "2022-01-04", "close": 0.11727196, "volume": 301542.0}, {"date": "2022-01-05", "close": 0.11727196, "volume": 87223.0}, {"date": "2022-01-10", "close": 0.13080334, "volume": 355435.0}, {"date": "2022-01-11", "close": 0.1127615, "volume": 328992.0}, {"date": "2022-01-12", "close": 0.1127615, "volume": 252479.0}, {"date": "2022-01-13", "close": 0.11727196, "volume": 2177.0}, {"date": "2022-01-14", "close": 0.1127615, "volume": 231551.0}, {"date": "2022-01-17", "close": 0.11727196, "volume": 12913.0}, {"date": "2022-01-20", "close": 0.12178242, "volume": 97128.0}, {"date": "2022-01-21", "close": 0.11727196, "volume": 266818.0}, {"date": "2022-01-24", "close": 0.10825104, "volume": 58504.0}, {"date": "2022-01-25", "close": 0.10374058, "volume": 273782.0}, {"date": "2022-01-27", "close": 0.09923012, "volume": 107724.0}, {"date": "2022-01-31", "close": 0.09923012, "volume": 28321.0}, {"date": "2022-02-02", "close": 0.09471966, "volume": 254409.0}, {"date": "2022-02-04", "close": 0.09471966, "volume": 55427.0}, {"date": "2022-02-07", "close": 0.10374058, "volume": 138262.0}, {"date": "2022-02-09", "close": 0.09923012, "volume": 16628.0}, {"date": "2022-02-10", "close": 0.10374058, "volume": 52504.0}, {"date": "2022-02-11", "close": 0.12178242, "volume": 22580.0}, {"date": "2022-02-14", "close": 0.10825104, "volume": 57274.0}, {"date": "2022-02-15", "close": 0.10825104, "volume": 166.0}, {"date": "2022-02-16", "close": 0.09923012, "volume": 120830.0}, {"date": "2022-02-17", "close": 0.11727196, "volume": 35792.0}, {"date": "2022-02-18", "close": 0.09923012, "volume": 193724.0}, {"date": "2022-02-22", "close": 0.084796648, "volume": 388399.0}, {"date": "2022-02-23", "close": 0.088405016, "volume": 16850.0}, {"date": "2022-02-24", "close": 0.08344351, "volume": 294867.0}, {"date": "2022-02-25", "close": 0.087502924, "volume": 253434.0}, {"date": "2022-02-28", "close": 0.09923012, "volume": 76488.0}, {"date": "2022-03-01", "close": 0.09923012, "volume": 11757.0}, {"date": "2022-03-02", "close": 0.089307108, "volume": 31094.0}, {"date": "2022-03-07", "close": 0.09923012, "volume": 71675.0}, {"date": "2022-03-08", "close": 0.084796648, "volume": 73638.0}, {"date": "2022-03-09", "close": 0.09471966, "volume": 14411.0}, {"date": "2022-03-11", "close": 0.08569874, "volume": 33256.0}, {"date": "2022-03-14", "close": 0.082992464, "volume": 27713.0}, {"date": "2022-03-15", "close": 0.082090372, "volume": 158380.0}, {"date": "2022-03-18", "close": 0.082992464, "volume": 56657.0}, {"date": "2022-03-21", "close": 0.083894556, "volume": 11085.0}, {"date": "2022-03-22", "close": 0.083894556, "volume": 22171.0}, {"date": "2022-03-25", "close": 0.083894556, "volume": 24388.0}, {"date": "2022-03-30", "close": 0.08569874, "volume": 85911.0}, {"date": "2022-03-31", "close": 0.08569874, "volume": 18354.0}, {"date": "2022-04-06", "close": 0.08569874, "volume": 55427.0}, {"date": "2022-04-07", "close": 0.079384096, "volume": 343646.0}, {"date": "2022-04-11", "close": 0.080286188, "volume": 697340.0}, {"date": "2022-04-12", "close": 0.088405016, "volume": 5665.0}, {"date": "2022-04-13", "close": 0.082992464, "volume": 22171.0}, {"date": "2022-04-14", "close": 0.08118828, "volume": 287720.0}, {"date": "2022-04-22", "close": 0.08118828, "volume": 17480.0}, {"date": "2022-04-26", "close": 0.08118828, "volume": 332560.0}, {"date": "2022-04-27", "close": 0.082090372, "volume": 138567.0}, {"date": "2022-04-28", "close": 0.08118828, "volume": 221707.0}, {"date": "2022-04-29", "close": 0.08118828, "volume": 249420.0}, {"date": "2022-05-03", "close": 0.08118828, "volume": 144519.0}, {"date": "2022-05-05", "close": 0.08118828, "volume": 16628.0}, {"date": "2022-05-09", "close": 0.075775728, "volume": 303268.0}, {"date": "2022-05-10", "close": 0.075775728, "volume": 16628.0}, {"date": "2022-05-11", "close": 0.07216736, "volume": 332560.0}, {"date": "2022-05-12", "close": 0.07216736, "volume": 55427.0}, {"date": "2022-05-13", "close": 0.069461084, "volume": 38799.0}, {"date": "2022-05-16", "close": 0.073971544, "volume": 174137.0}, {"date": "2022-05-17", "close": 0.070363176, "volume": 62632.0}, {"date": "2022-05-18", "close": 0.0676569, "volume": 278894.0}, {"date": "2022-05-20", "close": 0.071265268, "volume": 22049.0}, {"date": "2022-05-23", "close": 0.068558992, "volume": 110853.0}, {"date": "2022-05-24", "close": 0.069461084, "volume": 97351.0}, {"date": "2022-05-25", "close": 0.070363176, "volume": 131472.0}, {"date": "2022-05-30", "close": 0.070814222, "volume": 14411.0}, {"date": "2022-06-01", "close": 0.070814222, "volume": 4434.0}, {"date": "2022-06-03", "close": 0.070814222, "volume": 186191.0}, {"date": "2022-06-06", "close": 0.070814222, "volume": 141.0}, {"date": "2022-06-08", "close": 0.0676569, "volume": 7108.0}, {"date": "2022-06-09", "close": 0.06314644, "volume": 139632.0}, {"date": "2022-06-10", "close": 0.06314644, "volume": 78351.0}, {"date": "2022-06-14", "close": 0.056831796, "volume": 83956.0}, {"date": "2022-06-15", "close": 0.056831796, "volume": 27713.0}, {"date": "2022-06-20", "close": 0.056831796, "volume": 72398.0}, {"date": "2022-06-23", "close": 0.056831796, "volume": 66512.0}, {"date": "2022-06-24", "close": 0.056831796, "volume": 83140.0}, {"date": "2022-06-27", "close": 0.055929704, "volume": 341255.0}, {"date": "2022-06-28", "close": 0.055929704, "volume": 310333.0}, {"date": "2022-06-29", "close": 0.05412552, "volume": 97550.0}, {"date": "2022-06-30", "close": 0.051419244, "volume": 156281.0}, {"date": "2022-07-11", "close": 0.05412552, "volume": 11085.0}, {"date": "2022-07-12", "close": 0.055929704, "volume": 356.0}, {"date": "2022-07-14", "close": 0.055929704, "volume": 55.0}, {"date": "2022-07-15", "close": 0.055929704, "volume": 8939.0}, {"date": "2022-07-20", "close": 0.055929704, "volume": 22171.0}, {"date": "2022-07-22", "close": 0.056831796, "volume": 55427.0}, {"date": "2022-07-26", "close": 0.056831796, "volume": 22171.0}, {"date": "2022-07-28", "close": 0.05863598, "volume": 343951.0}, {"date": "2022-07-29", "close": 0.05863598, "volume": 84434.0}, {"date": "2022-08-02", "close": 0.07216736, "volume": 343987.0}, {"date": "2022-08-03", "close": 0.07216736, "volume": 218728.0}, {"date": "2022-08-04", "close": 0.07216736, "volume": 326898.0}, {"date": "2022-08-05", "close": 0.0902092, "volume": 240552.0}, {"date": "2022-08-08", "close": 0.0902092, "volume": 13302.0}, {"date": "2022-08-09", "close": 0.08118828, "volume": 211752.0}, {"date": "2022-08-10", "close": 0.083894556, "volume": 360274.0}, {"date": "2022-08-11", "close": 0.082992464, "volume": 387987.0}, {"date": "2022-08-12", "close": 0.08569874, "volume": 346715.0}, {"date": "2022-08-15", "close": 0.088405016, "volume": 202354.0}, {"date": "2022-08-17", "close": 0.0902092, "volume": 1053.0}, {"date": "2022-08-18", "close": 0.089307108, "volume": 2183.0}, {"date": "2022-08-19", "close": 0.0902092, "volume": 110853.0}, {"date": "2022-08-22", "close": 0.089307108, "volume": 2744.0}, {"date": "2022-08-26", "close": 0.088405016, "volume": 33810.0}, {"date": "2022-08-29", "close": 0.082992464, "volume": 174623.0}, {"date": "2022-08-31", "close": 0.07667782, "volume": 55427.0}, {"date": "2022-09-01", "close": 0.074873636, "volume": 81120.0}, {"date": "2022-09-05", "close": 0.065852716, "volume": 35946.0}, {"date": "2022-09-06", "close": 0.0676569, "volume": 99467.0}, {"date": "2022-09-07", "close": 0.064950624, "volume": 581525.0}, {"date": "2022-09-08", "close": 0.066754808, "volume": 31396.0}, {"date": "2022-09-12", "close": 0.0676569, "volume": 15186.0}, {"date": "2022-09-14", "close": 0.0676569, "volume": 108110.0}, {"date": "2022-09-16", "close": 0.0676569, "volume": 45244.0}, {"date": "2022-09-19", "close": 0.0676569, "volume": 10183.0}, {"date": "2022-09-20", "close": 0.0676569, "volume": 110853.0}, {"date": "2022-09-21", "close": 0.07667782, "volume": 60969.0}, {"date": "2022-09-26", "close": 0.07216736, "volume": 105311.0}, {"date": "2022-09-27", "close": 0.0676569, "volume": 454028.0}, {"date": "2022-09-28", "close": 0.0676569, "volume": 30284.0}, {"date": "2022-10-03", "close": 0.0676569, "volume": 60969.0}, {"date": "2022-10-05", "close": 0.0676569, "volume": 166280.0}, {"date": "2022-10-07", "close": 0.068558992, "volume": 11085.0}, {"date": "2022-10-10", "close": 0.0676569, "volume": 72055.0}, {"date": "2022-10-11", "close": 0.0676569, "volume": 716090.0}, {"date": "2022-10-13", "close": 0.0676569, "volume": 2217.0}, {"date": "2022-10-17", "close": 0.0676569, "volume": 7685.0}, {"date": "2022-10-19", "close": 0.0676569, "volume": 22208.0}, {"date": "2022-10-24", "close": 0.055027612, "volume": 445470.0}, {"date": "2022-10-25", "close": 0.060440164, "volume": 3226.0}, {"date": "2022-10-27", "close": 0.060440164, "volume": 55427.0}, {"date": "2022-11-08", "close": 0.070363176, "volume": 294646.0}, {"date": "2022-11-10", "close": 0.077579912, "volume": 141726.0}, {"date": "2022-11-11", "close": 0.082992464, "volume": 152707.0}, {"date": "2022-11-14", "close": 0.082090372, "volume": 92109.0}, {"date": "2022-11-23", "close": 0.070363176, "volume": 55427.0}, {"date": "2022-11-28", "close": 0.0676569, "volume": 25865.0}, {"date": "2022-11-30", "close": 0.06314644, "volume": 1848.0}, {"date": "2022-12-01", "close": 0.06314644, "volume": 40462.0}, {"date": "2022-12-02", "close": 0.06314644, "volume": 39590.0}, {"date": "2022-12-08", "close": 0.05863598, "volume": 48000.0}, {"date": "2022-12-12", "close": 0.05412552, "volume": 199536.0}, {"date": "2022-12-14", "close": 0.050517152, "volume": 166280.0}, {"date": "2022-12-15", "close": 0.050517152, "volume": 13857.0}, {"date": "2022-12-28", "close": 0.048712968, "volume": 22912.0}, {"date": "2022-12-29", "close": 0.048712968, "volume": 16330.0}, {"date": "2022-12-30", "close": 0.048712968, "volume": 8314.0}, {"date": "2023-01-05", "close": 0.05187029, "volume": 64236.0}, {"date": "2023-01-06", "close": 0.051419244, "volume": 55734.0}, {"date": "2023-01-09", "close": 0.053223428, "volume": 35241.0}, {"date": "2023-01-10", "close": 0.05863598, "volume": 212506.0}, {"date": "2023-01-11", "close": 0.06314644, "volume": 169218.0}, {"date": "2023-01-13", "close": 0.06314644, "volume": 2217.0}, {"date": "2023-01-16", "close": 0.070363176, "volume": 451145.0}, {"date": "2023-01-17", "close": 0.070363176, "volume": 11085.0}, {"date": "2023-01-18", "close": 0.070363176, "volume": 9379.0}, {"date": "2023-01-19", "close": 0.070363176, "volume": 7106.0}, {"date": "2023-01-23", "close": 0.069461084, "volume": 8937.0}, {"date": "2023-01-24", "close": 0.061342256, "volume": 84271.0}, {"date": "2023-01-27", "close": 0.064950624, "volume": 23094.0}, {"date": "2023-01-31", "close": 0.05863598, "volume": 32937.0}, {"date": "2023-02-01", "close": 0.05863598, "volume": 91450.0}, {"date": "2023-02-02", "close": 0.055027612, "volume": 44766.0}, {"date": "2023-02-03", "close": 0.055027612, "volume": 37092.0}, {"date": "2023-02-06", "close": 0.055027612, "volume": 6967.0}, {"date": "2023-02-08", "close": 0.05412552, "volume": 6651.0}, {"date": "2023-02-09", "close": 0.055027612, "volume": 237203.0}, {"date": "2023-02-10", "close": 0.055027612, "volume": 12049.0}, {"date": "2023-02-13", "close": 0.056831796, "volume": 55427.0}, {"date": "2023-02-16", "close": 0.048712968, "volume": 279946.0}, {"date": "2023-02-17", "close": 0.0451046, "volume": 321942.0}, {"date": "2023-02-21", "close": 0.046006692, "volume": 160072.0}, {"date": "2023-02-23", "close": 0.046006692, "volume": 11085.0}, {"date": "2023-02-27", "close": 0.0451046, "volume": 5543.0}, {"date": "2023-02-28", "close": 0.0451046, "volume": 49884.0}, {"date": "2023-03-01", "close": 0.046006692, "volume": 10867.0}, {"date": "2023-03-07", "close": 0.0451046, "volume": 27713.0}, {"date": "2023-03-08", "close": 0.0451046, "volume": 42124.0}, {"date": "2023-03-09", "close": 0.044202508, "volume": 1557.0}, {"date": "2023-03-13", "close": 0.038789956, "volume": 5543.0}, {"date": "2023-03-14", "close": 0.04059414, "volume": 12317.0}, {"date": "2023-03-22", "close": 0.0451046, "volume": 22171.0}, {"date": "2023-03-23", "close": 0.042398324, "volume": 2771.0}, {"date": "2023-03-30", "close": 0.035181588, "volume": 197406.0}, {"date": "2023-04-03", "close": 0.03608368, "volume": 13857.0}, {"date": "2023-04-04", "close": 0.037887864, "volume": 166280.0}, {"date": "2023-04-05", "close": 0.036985772, "volume": 16628.0}, {"date": "2023-04-11", "close": 0.034279496, "volume": 34939.0}, {"date": "2023-04-12", "close": 0.035181588, "volume": 140570.0}, {"date": "2023-04-13", "close": 0.037887864, "volume": 12906.0}, {"date": "2023-04-14", "close": 0.035181588, "volume": 91578.0}, {"date": "2023-04-19", "close": 0.035181588, "volume": 110853.0}, {"date": "2023-04-20", "close": 0.03157322, "volume": 83140.0}, {"date": "2023-04-21", "close": 0.03157322, "volume": 83140.0}, {"date": "2023-04-26", "close": 0.03157322, "volume": 88683.0}, {"date": "2023-04-27", "close": 0.029769036, "volume": 321475.0}, {"date": "2023-05-01", "close": 0.030671128, "volume": 16628.0}, {"date": "2023-05-02", "close": 0.028866944, "volume": 23112.0}, {"date": "2023-05-10", "close": 0.028866944, "volume": 17557.0}, {"date": "2023-05-11", "close": 0.028866944, "volume": 38457.0}, {"date": "2023-05-15", "close": 0.02706276, "volume": 326776.0}, {"date": "2023-05-16", "close": 0.02706276, "volume": 37044.0}, {"date": "2023-05-18", "close": 0.028866944, "volume": 3466.0}, {"date": "2023-05-26", "close": 0.028866944, "volume": 11085.0}, {"date": "2023-06-06", "close": 0.023454392, "volume": 212794.0}, {"date": "2023-06-07", "close": 0.024356484, "volume": 138567.0}, {"date": "2023-06-08", "close": 0.024356484, "volume": 38799.0}, {"date": "2023-06-09", "close": 0.02706276, "volume": 27713.0}, {"date": "2023-06-13", "close": 0.02706276, "volume": 1.0}, {"date": "2023-06-14", "close": 0.024356484, "volume": 276573.0}, {"date": "2023-06-15", "close": 0.023454392, "volume": 43802.0}, {"date": "2023-06-16", "close": 0.025258576, "volume": 121940.0}, {"date": "2023-06-19", "close": 0.024356484, "volume": 42941.0}, {"date": "2023-06-21", "close": 0.024356484, "volume": 57689.0}, {"date": "2023-06-22", "close": 0.02706276, "volume": 67254.0}, {"date": "2023-06-23", "close": 0.024356484, "volume": 110853.0}, {"date": "2023-06-26", "close": 0.024356484, "volume": 169874.0}, {"date": "2023-06-27", "close": 0.024356484, "volume": 155195.0}, {"date": "2023-06-28", "close": 0.023454392, "volume": 21062.0}, {"date": "2023-06-29", "close": 0.021650208, "volume": 67621.0}, {"date": "2023-06-30", "close": 0.023454392, "volume": 88340.0}, {"date": "2023-07-03", "close": 0.024356484, "volume": 4711.0}, {"date": "2023-07-04", "close": 0.02706276, "volume": 100125.0}, {"date": "2023-07-05", "close": 0.024356484, "volume": 333278.0}, {"date": "2023-07-06", "close": 0.025258576, "volume": 11104.0}, {"date": "2023-07-10", "close": 0.025258576, "volume": 110835.0}, {"date": "2023-07-11", "close": 0.0225523, "volume": 166280.0}, {"date": "2023-07-12", "close": 0.023454392, "volume": 55.0}, {"date": "2023-07-13", "close": 0.023454392, "volume": 33.0}, {"date": "2023-07-17", "close": 0.023454392, "volume": 11.0}, {"date": "2023-07-19", "close": 0.0225523, "volume": 133024.0}, {"date": "2023-07-20", "close": 0.025258576, "volume": 490368.0}, {"date": "2023-07-24", "close": 0.025258576, "volume": 29228.0}, {"date": "2023-08-02", "close": 0.021650208, "volume": 66513.0}, {"date": "2023-08-04", "close": 0.02706276, "volume": 50993.0}, {"date": "2023-08-07", "close": 0.02706276, "volume": 22934.0}, {"date": "2023-08-08", "close": 0.02706276, "volume": 41.0}, {"date": "2023-08-09", "close": 0.026160668, "volume": 38855.0}, {"date": "2023-08-14", "close": 0.02706276, "volume": 44341.0}, {"date": "2023-08-16", "close": 0.0225523, "volume": 55443.0}, {"date": "2023-08-17", "close": 0.026160668, "volume": 55427.0}, {"date": "2023-08-25", "close": 0.023454392, "volume": 395251.0}, {"date": "2023-09-04", "close": 0.0225523, "volume": 20785.0}, {"date": "2023-09-05", "close": 0.0225523, "volume": 193994.0}, {"date": "2023-09-11", "close": 0.029769036, "volume": 531314.0}, {"date": "2023-09-12", "close": 0.028866944, "volume": 50998.0}, {"date": "2023-09-13", "close": 0.028866944, "volume": 31.0}, {"date": "2023-09-14", "close": 0.026160668, "volume": 177206.0}, {"date": "2023-09-18", "close": 0.025258576, "volume": 296918.0}, {"date": "2023-09-20", "close": 0.02706276, "volume": 77631.0}, {"date": "2023-09-21", "close": 0.02706276, "volume": 38799.0}, {"date": "2023-09-22", "close": 0.02706276, "volume": 19732.0}, {"date": "2023-09-27", "close": 0.02706276, "volume": 34.0}, {"date": "2023-09-28", "close": 0.024356484, "volume": 141741.0}, {"date": "2023-10-02", "close": 0.023454392, "volume": 50028.0}, {"date": "2023-10-06", "close": 0.025258576, "volume": 318657.0}, {"date": "2023-10-09", "close": 0.024356484, "volume": 140818.0}, {"date": "2023-10-12", "close": 0.028866944, "volume": 243878.0}, {"date": "2023-10-13", "close": 0.028866944, "volume": 49884.0}, {"date": "2023-10-16", "close": 0.02706276, "volume": 110853.0}, {"date": "2023-10-17", "close": 0.03157322, "volume": 111586.0}, {"date": "2023-10-20", "close": 0.02706276, "volume": 175114.0}, {"date": "2023-10-23", "close": 0.0225523, "volume": 429133.0}, {"date": "2023-10-25", "close": 0.019846024, "volume": 203738.0}, {"date": "2023-10-26", "close": 0.0225523, "volume": 27713.0}, {"date": "2023-10-27", "close": 0.020748116, "volume": 603690.0}, {"date": "2023-10-30", "close": 0.01804184, "volume": 99822.0}, {"date": "2023-11-01", "close": 0.020748116, "volume": 61452.0}, {"date": "2023-11-02", "close": 0.020748116, "volume": 22.0}, {"date": "2023-11-06", "close": 0.018943932, "volume": 9977.0}, {"date": "2023-11-07", "close": 0.018943932, "volume": 111.0}, {"date": "2023-11-08", "close": 0.01804184, "volume": 199425.0}, {"date": "2023-11-14", "close": 0.01804184, "volume": 221707.0}, {"date": "2023-11-16", "close": 0.017139748, "volume": 155414.0}, {"date": "2023-11-17", "close": 0.019846024, "volume": 136717.0}, {"date": "2023-11-20", "close": 0.020748116, "volume": 28822.0}, {"date": "2023-11-21", "close": 0.0225523, "volume": 1392014.0}, {"date": "2023-11-22", "close": 0.02706276, "volume": 222113.0}, {"date": "2023-11-23", "close": 0.030671128, "volume": 781117.0}, {"date": "2023-11-30", "close": 0.03157322, "volume": 949943.0}, {"date": "2023-12-01", "close": 0.026160668, "volume": 666931.0}, {"date": "2023-12-04", "close": 0.02706276, "volume": 55427.0}, {"date": "2023-12-05", "close": 0.028866944, "volume": 181414.0}, {"date": "2023-12-06", "close": 0.030671128, "volume": 16320.0}, {"date": "2023-12-07", "close": 0.028866944, "volume": 24408.0}, {"date": "2023-12-11", "close": 0.0225523, "volume": 631560.0}, {"date": "2023-12-12", "close": 0.024356484, "volume": 617773.0}, {"date": "2023-12-13", "close": 0.0225523, "volume": 636314.0}, {"date": "2023-12-15", "close": 0.0225523, "volume": 134738.0}, {"date": "2023-12-18", "close": 0.024356484, "volume": 4098648.0}, {"date": "2023-12-19", "close": 0.0225523, "volume": 665552.0}, {"date": "2023-12-20", "close": 0.023454392, "volume": 245576.0}, {"date": "2023-12-21", "close": 0.024356484, "volume": 144597.0}, {"date": "2023-12-22", "close": 0.024356484, "volume": 7770.0}, {"date": "2023-12-27", "close": 0.0225523, "volume": 882342.0}, {"date": "2023-12-28", "close": 0.0225523, "volume": 1043473.0}, {"date": "2023-12-29", "close": 0.023454392, "volume": 65207.0}, {"date": "2024-01-02", "close": 0.023454392, "volume": 21927.0}, {"date": "2024-01-03", "close": 0.02706276, "volume": 295794.0}, {"date": "2024-01-05", "close": 0.024356484, "volume": 55609.0}, {"date": "2024-01-08", "close": 0.025258576, "volume": 741321.0}, {"date": "2024-01-11", "close": 0.025258576, "volume": 400215.0}, {"date": "2024-01-16", "close": 0.0225523, "volume": 129687.0}, {"date": "2024-01-19", "close": 0.023454392, "volume": 743361.0}, {"date": "2024-01-24", "close": 0.023454392, "volume": 20.0}, {"date": "2024-01-25", "close": 0.020748116, "volume": 1378288.0}, {"date": "2024-01-29", "close": 0.019846024, "volume": 74205.0}, {"date": "2024-01-30", "close": 0.019846024, "volume": 301285.0}, {"date": "2024-01-31", "close": 0.0225523, "volume": 418560.0}, {"date": "2024-02-01", "close": 0.0225523, "volume": 95602.0}, {"date": "2024-02-02", "close": 0.019846024, "volume": 221895.0}, {"date": "2024-02-05", "close": 0.021650208, "volume": 484048.0}, {"date": "2024-02-06", "close": 0.018943932, "volume": 88683.0}, {"date": "2024-02-07", "close": 0.019846024, "volume": 583160.0}, {"date": "2024-02-08", "close": 0.019846024, "volume": 294869.0}, {"date": "2024-02-09", "close": 0.021650208, "volume": 703059.0}, {"date": "2024-02-12", "close": 0.018943932, "volume": 125486.0}, {"date": "2024-02-13", "close": 0.020748116, "volume": 274168.0}, {"date": "2024-02-14", "close": 0.02029707, "volume": 190603.0}, {"date": "2024-02-15", "close": 0.021650208, "volume": 415758.0}, {"date": "2024-02-16", "close": 0.023454392, "volume": 2468951.0}, {"date": "2024-02-19", "close": 0.023454392, "volume": 137051.0}, {"date": "2024-02-20", "close": 0.023454392, "volume": 752439.0}, {"date": "2024-02-21", "close": 0.0225523, "volume": 1837241.0}, {"date": "2024-02-23", "close": 0.020748116, "volume": 498840.0}, {"date": "2024-02-27", "close": 0.020748116, "volume": 16527.0}, {"date": "2024-02-28", "close": 0.021650208, "volume": 149753.0}, {"date": "2024-03-01", "close": 0.020748116, "volume": 1352412.0}, {"date": "2024-03-04", "close": 0.020748116, "volume": 5351.0}, {"date": "2024-03-06", "close": 0.0225523, "volume": 554267.0}, {"date": "2024-03-07", "close": 0.023454392, "volume": 469048.0}, {"date": "2024-03-08", "close": 0.02706276, "volume": 323322.0}, {"date": "2024-03-13", "close": 0.02706276, "volume": 9159876.0}, {"date": "2024-03-14", "close": 0.023454392, "volume": 4165030.0}, {"date": "2024-03-15", "close": 0.023454392, "volume": 1252931.0}, {"date": "2024-03-18", "close": 0.023454392, "volume": 131025.0}, {"date": "2024-03-19", "close": 0.0225523, "volume": 95528.0}, {"date": "2024-03-20", "close": 0.020748116, "volume": 681934.0}, {"date": "2024-03-22", "close": 0.020748116, "volume": 7389.0}, {"date": "2024-03-25", "close": 0.018943932, "volume": 717967.0}, {"date": "2024-03-26", "close": 0.021650208, "volume": 710135.0}, {"date": "2024-03-27", "close": 0.0225523, "volume": 48768.0}, {"date": "2024-03-28", "close": 0.020748116, "volume": 55427.0}, {"date": "2024-04-02", "close": 0.020748116, "volume": 68696.0}, {"date": "2024-04-03", "close": 0.021650208, "volume": 1457277.0}, {"date": "2024-04-04", "close": 0.021650208, "volume": 549035.0}, {"date": "2024-04-05", "close": 0.021650208, "volume": 229466.0}, {"date": "2024-04-08", "close": 0.020748116, "volume": 259836.0}, {"date": "2024-04-11", "close": 0.020748116, "volume": 374130.0}, {"date": "2024-04-12", "close": 0.020748116, "volume": 572558.0}, {"date": "2024-04-16", "close": 0.019846024, "volume": 110853.0}, {"date": "2024-04-18", "close": 0.019846024, "volume": 288219.0}, {"date": "2024-04-19", "close": 0.01804184, "volume": 602404.0}, {"date": "2024-04-29", "close": 0.01804184, "volume": 412568.0}, {"date": "2024-04-30", "close": 0.01804184, "volume": 50796.0}, {"date": "2024-05-01", "close": 0.015335564, "volume": 522155.0}, {"date": "2024-05-03", "close": 0.016237656, "volume": 110853.0}, {"date": "2024-05-06", "close": 0.017139748, "volume": 58285.0}, {"date": "2024-05-07", "close": 0.01804184, "volume": 30314.0}, {"date": "2024-05-08", "close": 0.017139748, "volume": 1025704.0}, {"date": "2024-05-09", "close": 0.016237656, "volume": 558598.0}, {"date": "2024-05-10", "close": 0.016237656, "volume": 298742.0}, {"date": "2024-05-13", "close": 0.01804184, "volume": 1180067.0}, {"date": "2024-05-14", "close": 0.018492886, "volume": 463646.0}, {"date": "2024-05-15", "close": 0.016237656, "volume": 501041.0}, {"date": "2024-05-16", "close": 0.016237656, "volume": 479158.0}, {"date": "2024-05-17", "close": 0.016237656, "volume": 388160.0}, {"date": "2024-05-20", "close": 0.015335564, "volume": 18549.0}, {"date": "2024-05-22", "close": 0.018943932, "volume": 145225.0}, {"date": "2024-05-23", "close": 0.017139748, "volume": 609694.0}, {"date": "2024-05-24", "close": 0.016237656, "volume": 104704.0}, {"date": "2024-05-27", "close": 0.016237656, "volume": 580859.0}, {"date": "2024-05-28", "close": 0.018943932, "volume": 1505393.0}, {"date": "2024-05-29", "close": 0.020748116, "volume": 2203008.0}, {"date": "2024-05-30", "close": 0.018943932, "volume": 250028.0}, {"date": "2024-05-31", "close": 0.019846024, "volume": 48465.0}, {"date": "2024-06-04", "close": 0.018943932, "volume": 613077.0}, {"date": "2024-06-05", "close": 0.01804184, "volume": 1383452.0}, {"date": "2024-06-07", "close": 0.01804184, "volume": 110024.0}, {"date": "2024-06-11", "close": 0.017139748, "volume": 679152.0}, {"date": "2024-06-12", "close": 0.01804184, "volume": 157412.0}, {"date": "2024-06-13", "close": 0.01804184, "volume": 116307.0}, {"date": "2024-06-14", "close": 0.017139748, "volume": 332594.0}, {"date": "2024-06-17", "close": 0.01804184, "volume": 432653.0}, {"date": "2024-06-18", "close": 0.016237656, "volume": 337808.0}, {"date": "2024-06-19", "close": 0.016237656, "volume": 333558.0}, {"date": "2024-06-20", "close": 0.016237656, "volume": 44341.0}, {"date": "2024-06-21", "close": 0.016237656, "volume": 389357.0}, {"date": "2024-06-24", "close": 0.016237656, "volume": 1168611.0}, {"date": "2024-06-25", "close": 0.016237656, "volume": 375215.0}, {"date": "2024-06-26", "close": 0.01804184, "volume": 552110.0}, {"date": "2024-06-27", "close": 0.019846024, "volume": 951176.0}, {"date": "2024-06-28", "close": 0.023454392, "volume": 4196177.0}, {"date": "2024-07-01", "close": 0.02706276, "volume": 961473.0}, {"date": "2024-07-02", "close": 0.02706276, "volume": 1326370.0}, {"date": "2024-07-03", "close": 0.027964852, "volume": 1132200.0}, {"date": "2024-07-04", "close": 0.03157322, "volume": 1734713.0}, {"date": "2024-07-05", "close": 0.036985772, "volume": 50985913.0}, {"date": "2024-07-08", "close": 0.032475312, "volume": 6129499.0}, {"date": "2024-07-09", "close": 0.028866944, "volume": 6496843.0}, {"date": "2024-07-10", "close": 0.028866944, "volume": 1370093.0}, {"date": "2024-07-11", "close": 0.02706276, "volume": 629855.0}, {"date": "2024-07-12", "close": 0.035181588, "volume": 1816637.0}, {"date": "2024-07-15", "close": 0.034279496, "volume": 1102200.0}, {"date": "2024-07-16", "close": 0.033377404, "volume": 223262.0}, {"date": "2024-07-17", "close": 0.030671128, "volume": 948225.0}, {"date": "2024-07-18", "close": 0.033377404, "volume": 196674.0}, {"date": "2024-07-19", "close": 0.034279496, "volume": 271292.0}, {"date": "2024-07-22", "close": 0.03608368, "volume": 296679.0}, {"date": "2024-07-23", "close": 0.03608368, "volume": 479951.0}, {"date": "2024-07-24", "close": 0.035181588, "volume": 94310.0}, {"date": "2024-07-25", "close": 0.035181588, "volume": 403036.0}, {"date": "2024-07-26", "close": 0.035181588, "volume": 634651.0}, {"date": "2024-07-29", "close": 0.035181588, "volume": 241660.0}, {"date": "2024-07-30", "close": 0.035181588, "volume": 23372.0}, {"date": "2024-07-31", "close": 0.035181588, "volume": 306291.0}, {"date": "2024-08-01", "close": 0.035181588, "volume": 834297.0}, {"date": "2024-08-02", "close": 0.034279496, "volume": 423081.0}, {"date": "2024-08-05", "close": 0.033377404, "volume": 1181791.0}, {"date": "2024-08-06", "close": 0.033377404, "volume": 55427.0}, {"date": "2024-08-07", "close": 0.03157322, "volume": 986558.0}, {"date": "2024-08-08", "close": 0.032475312, "volume": 1109.0}, {"date": "2024-08-12", "close": 0.033377404, "volume": 1105708.0}, {"date": "2024-08-13", "close": 0.03157322, "volume": 101748.0}, {"date": "2024-08-14", "close": 0.03157322, "volume": 15852.0}, {"date": "2024-08-15", "close": 0.032475312, "volume": 564744.0}, {"date": "2024-08-16", "close": 0.032475312, "volume": 72043.0}, {"date": "2024-08-19", "close": 0.033377404, "volume": 769327.0}, {"date": "2024-08-21", "close": 0.033377404, "volume": 3238.0}, {"date": "2024-08-22", "close": 0.028866944, "volume": 1096286.0}, {"date": "2024-08-23", "close": 0.028866944, "volume": 455541.0}, {"date": "2024-08-26", "close": 0.028866944, "volume": 11085.0}, {"date": "2024-08-27", "close": 0.02706276, "volume": 731633.0}, {"date": "2024-08-28", "close": 0.02706276, "volume": 1086950.0}, {"date": "2024-08-29", "close": 0.02706276, "volume": 24388.0}, {"date": "2024-08-30", "close": 0.025258576, "volume": 819119.0}, {"date": "2024-09-02", "close": 0.026160668, "volume": 536577.0}, {"date": "2024-09-03", "close": 0.025258576, "volume": 731934.0}, {"date": "2024-09-04", "close": 0.025258576, "volume": 2757599.0}, {"date": "2024-09-05", "close": 0.02706276, "volume": 5275578.0}, {"date": "2024-09-06", "close": 0.027964852, "volume": 3438674.0}, {"date": "2024-09-09", "close": 0.030671128, "volume": 275232.0}, {"date": "2024-09-10", "close": 0.030671128, "volume": 66512.0}, {"date": "2024-09-11", "close": 0.029769036, "volume": 237176.0}, {"date": "2024-09-13", "close": 0.030671128, "volume": 632001.0}, {"date": "2024-09-16", "close": 0.027964852, "volume": 585569.0}, {"date": "2024-09-17", "close": 0.02706276, "volume": 443414.0}, {"date": "2024-09-18", "close": 0.026160668, "volume": 701576.0}, {"date": "2024-09-19", "close": 0.026160668, "volume": 100784.0}, {"date": "2024-09-20", "close": 0.026160668, "volume": 226723.0}, {"date": "2024-09-24", "close": 0.026611714, "volume": 1683864.0}, {"date": "2024-09-25", "close": 0.02706276, "volume": 5101144.0}, {"date": "2024-09-26", "close": 0.033377404, "volume": 1738593.0}, {"date": "2024-09-27", "close": 0.033377404, "volume": 8487.0}, {"date": "2024-09-30", "close": 0.033377404, "volume": 23279.0}, {"date": "2024-10-01", "close": 0.032475312, "volume": 142283.0}, {"date": "2024-10-02", "close": 0.03608368, "volume": 406178.0}, {"date": "2024-10-03", "close": 0.03608368, "volume": 157812.0}, {"date": "2024-10-04", "close": 0.03608368, "volume": 66512.0}, {"date": "2024-10-07", "close": 0.029769036, "volume": 2027415.0}, {"date": "2024-10-08", "close": 0.028866944, "volume": 1010399.0}, {"date": "2024-10-09", "close": 0.030671128, "volume": 368709.0}, {"date": "2024-10-10", "close": 0.03157322, "volume": 111511.0}, {"date": "2024-10-11", "close": 0.034279496, "volume": 824879.0}, {"date": "2024-10-14", "close": 0.035181588, "volume": 22341.0}, {"date": "2024-10-15", "close": 0.03608368, "volume": 640485.0}, {"date": "2024-10-16", "close": 0.03608368, "volume": 839594.0}, {"date": "2024-10-17", "close": 0.03608368, "volume": 1031049.0}, {"date": "2024-10-18", "close": 0.036985772, "volume": 223996.0}, {"date": "2024-10-21", "close": 0.035181588, "volume": 4501939.0}, {"date": "2024-10-22", "close": 0.03608368, "volume": 1577934.0}, {"date": "2024-10-23", "close": 0.03157322, "volume": 476512.0}, {"date": "2024-10-24", "close": 0.032475312, "volume": 144563.0}, {"date": "2024-10-25", "close": 0.032475312, "volume": 123982.0}, {"date": "2024-10-29", "close": 0.028866944, "volume": 2134689.0}, {"date": "2024-10-30", "close": 0.029769036, "volume": 19954.0}, {"date": "2024-10-31", "close": 0.029769036, "volume": 514486.0}, {"date": "2024-11-01", "close": 0.030671128, "volume": 118613.0}, {"date": "2024-11-04", "close": 0.030671128, "volume": 869570.0}, {"date": "2024-11-06", "close": 0.033377404, "volume": 371734.0}, {"date": "2024-11-07", "close": 0.032475312, "volume": 46097.0}, {"date": "2024-11-12", "close": 0.027964852, "volume": 549440.0}, {"date": "2024-11-13", "close": 0.02706276, "volume": 829588.0}, {"date": "2024-11-14", "close": 0.026160668, "volume": 419808.0}, {"date": "2024-11-15", "close": 0.024356484, "volume": 364644.0}, {"date": "2024-11-18", "close": 0.021650208, "volume": 23094.0}, {"date": "2024-11-19", "close": 0.023454392, "volume": 300564.0}, {"date": "2024-11-20", "close": 0.024356484, "volume": 8508178.0}, {"date": "2024-11-21", "close": 0.025258576, "volume": 298112.0}, {"date": "2024-11-22", "close": 0.025258576, "volume": 666105.0}, {"date": "2024-11-25", "close": 0.026160668, "volume": 439159.0}, {"date": "2024-11-26", "close": 0.025258576, "volume": 311714.0}, {"date": "2024-11-28", "close": 0.024356484, "volume": 1152815.0}, {"date": "2024-11-29", "close": 0.024356484, "volume": 6432.0}, {"date": "2024-12-02", "close": 0.0225523, "volume": 22171.0}, {"date": "2024-12-03", "close": 0.023454392, "volume": 124710.0}, {"date": "2024-12-04", "close": 0.0225523, "volume": 1037699.0}, {"date": "2024-12-05", "close": 0.023454392, "volume": 112348.0}, {"date": "2024-12-11", "close": 0.023454392, "volume": 91078.0}, {"date": "2024-12-13", "close": 0.023454392, "volume": 51116.0}, {"date": "2024-12-16", "close": 0.023454392, "volume": 29804.0}, {"date": "2024-12-17", "close": 0.020748116, "volume": 590981.0}, {"date": "2024-12-18", "close": 0.0225523, "volume": 13088.0}, {"date": "2024-12-19", "close": 0.0225523, "volume": 37.0}, {"date": "2024-12-23", "close": 0.021650208, "volume": 50848.0}, {"date": "2024-12-30", "close": 0.023454392, "volume": 77597.0}, {"date": "2025-01-07", "close": 0.024356484, "volume": 67389.0}, {"date": "2025-01-08", "close": 0.026160668, "volume": 788196.0}, {"date": "2025-01-13", "close": 0.026160668, "volume": 99806.0}, {"date": "2025-01-15", "close": 0.026160668, "volume": 21406.0}, {"date": "2025-01-16", "close": 0.025258576, "volume": 798338.0}, {"date": "2025-01-17", "close": 0.024356484, "volume": 201893.0}, {"date": "2025-01-20", "close": 0.024356484, "volume": 229971.0}, {"date": "2025-01-21", "close": 0.0225523, "volume": 1166.0}, {"date": "2025-01-22", "close": 0.0225523, "volume": 618875.0}, {"date": "2025-01-23", "close": 0.020748116, "volume": 100780.0}, {"date": "2025-01-28", "close": 0.018943932, "volume": 822629.0}, {"date": "2025-01-29", "close": 0.019846024, "volume": 25156.0}, {"date": "2025-02-03", "close": 0.01804184, "volume": 55427.0}, {"date": "2025-02-04", "close": 0.016237656, "volume": 312854.0}, {"date": "2025-02-05", "close": 0.014433472, "volume": 140834.0}, {"date": "2025-02-06", "close": 0.011727196, "volume": 1478445.0}, {"date": "2025-02-07", "close": 0.015335564, "volume": 139252.0}, {"date": "2025-02-10", "close": 0.01353138, "volume": 1500821.0}, {"date": "2025-02-11", "close": 0.020748116, "volume": 10508471.0}, {"date": "2025-02-12", "close": 0.018943932, "volume": 2045572.0}, {"date": "2025-02-13", "close": 0.01804184, "volume": 401288.0}, {"date": "2025-02-14", "close": 0.01804184, "volume": 536528.0}, {"date": "2025-02-17", "close": 0.01804184, "volume": 234124.0}, {"date": "2025-02-18", "close": 0.017139748, "volume": 435733.0}, {"date": "2025-02-19", "close": 0.015335564, "volume": 3275694.0}, {"date": "2025-02-20", "close": 0.016237656, "volume": 965327.0}, {"date": "2025-02-21", "close": 0.01804184, "volume": 844291.0}, {"date": "2025-02-24", "close": 0.019846024, "volume": 255205.0}, {"date": "2025-02-25", "close": 0.01804184, "volume": 144572.0}, {"date": "2025-02-26", "close": 0.01804184, "volume": 990667.0}, {"date": "2025-02-27", "close": 0.01804184, "volume": 623867.0}, {"date": "2025-02-28", "close": 0.021650208, "volume": 1138646.0}, {"date": "2025-03-03", "close": 0.020748116, "volume": 3349892.0}, {"date": "2025-03-04", "close": 0.019846024, "volume": 1772988.0}, {"date": "2025-03-05", "close": 0.021650208, "volume": 468100.0}, {"date": "2025-03-06", "close": 0.023454392, "volume": 2348929.0}, {"date": "2025-03-07", "close": 0.024356484, "volume": 188844.0}, {"date": "2025-03-10", "close": 0.023454392, "volume": 437793.0}, {"date": "2025-03-11", "close": 0.021650208, "volume": 1037070.0}, {"date": "2025-03-12", "close": 0.020748116, "volume": 269873.0}, {"date": "2025-03-13", "close": 0.019846024, "volume": 366156.0}, {"date": "2025-03-17", "close": 0.020748116, "volume": 164459.0}, {"date": "2025-03-19", "close": 0.020748116, "volume": 49884.0}, {"date": "2025-03-20", "close": 0.020748116, "volume": 11085.0}, {"date": "2025-03-21", "close": 0.0225523, "volume": 386463.0}, {"date": "2025-03-24", "close": 0.020748116, "volume": 1117987.0}, {"date": "2025-03-25", "close": 0.019846024, "volume": 746026.0}, {"date": "2025-03-26", "close": 0.019846024, "volume": 546420.0}, {"date": "2025-03-27", "close": 0.021650208, "volume": 272854.0}, {"date": "2025-03-28", "close": 0.019846024, "volume": 1779019.0}, {"date": "2025-03-31", "close": 0.0225523, "volume": 3479744.0}, {"date": "2025-04-01", "close": 0.020748116, "volume": 349777.0}, {"date": "2025-04-02", "close": 0.0225523, "volume": 786838.0}, {"date": "2025-04-04", "close": 0.021650208, "volume": 1113449.0}, {"date": "2025-04-07", "close": 0.019846024, "volume": 1190971.0}, {"date": "2025-04-09", "close": 0.021650208, "volume": 305192.0}, {"date": "2025-04-10", "close": 0.023454392, "volume": 262143.0}, {"date": "2025-04-14", "close": 0.023454392, "volume": 2376405.0}, {"date": "2025-04-15", "close": 0.025258576, "volume": 1301454.0}, {"date": "2025-04-16", "close": 0.024356484, "volume": 325499.0}, {"date": "2025-04-17", "close": 0.025258576, "volume": 1222910.0}, {"date": "2025-04-22", "close": 0.023245, "volume": 503742.0}, {"date": "2025-04-23", "close": 0.0241748, "volume": 465692.0}, {"date": "2025-04-24", "close": 0.023245, "volume": 375588.0}, {"date": "2025-04-28", "close": 0.0241748, "volume": 21922.0}, {"date": "2025-04-29", "close": 0.0241748, "volume": 98228.0}, {"date": "2025-04-30", "close": 0.0241748, "volume": 95713.0}, {"date": "2025-05-01", "close": 0.0241748, "volume": 186671.0}, {"date": "2025-05-02", "close": 0.023245, "volume": 1420110.0}, {"date": "2025-05-05", "close": 0.023245, "volume": 860731.0}, {"date": "2025-05-08", "close": 0.0241748, "volume": 166590.0}, {"date": "2025-05-09", "close": 0.0251046, "volume": 376980.0}, {"date": "2025-05-12", "close": 0.0260344, "volume": 425263.0}, {"date": "2025-05-13", "close": 0.0251046, "volume": 640047.0}, {"date": "2025-05-14", "close": 0.0241748, "volume": 839967.0}, {"date": "2025-05-15", "close": 0.0241748, "volume": 315148.0}, {"date": "2025-05-16", "close": 0.0241748, "volume": 245214.0}, {"date": "2025-05-19", "close": 0.0241748, "volume": 197574.0}, {"date": "2025-05-20", "close": 0.0241748, "volume": 235814.0}, {"date": "2025-05-21", "close": 0.0251046, "volume": 39995.0}, {"date": "2025-05-22", "close": 0.023245, "volume": 643019.0}, {"date": "2025-05-23", "close": 0.023245, "volume": 80663.0}, {"date": "2025-05-26", "close": 0.0241748, "volume": 367879.0}, {"date": "2025-05-27", "close": 0.0251046, "volume": 417466.0}, {"date": "2025-05-28", "close": 0.0251046, "volume": 55261.0}, {"date": "2025-05-29", "close": 0.023245, "volume": 690716.0}, {"date": "2025-05-30", "close": 0.023245, "volume": 10755.0}, {"date": "2025-06-02", "close": 0.0241748, "volume": 347310.0}, {"date": "2025-06-03", "close": 0.0241748, "volume": 1257051.0}, {"date": "2025-06-04", "close": 0.023245, "volume": 258120.0}, {"date": "2025-06-05", "close": 0.023245, "volume": 172080.0}, {"date": "2025-06-06", "close": 0.0241748, "volume": 41365.0}, {"date": "2025-06-10", "close": 0.0241748, "volume": 847154.0}, {"date": "2025-06-11", "close": 0.0241748, "volume": 145608.0}, {"date": "2025-06-12", "close": 0.0251046, "volume": 357055.0}, {"date": "2025-06-13", "close": 0.0251046, "volume": 107550.0}, {"date": "2025-06-16", "close": 0.0260344, "volume": 117789.0}, {"date": "2025-06-17", "close": 0.0251046, "volume": 112926.0}, {"date": "2025-06-18", "close": 0.0269642, "volume": 560986.0}, {"date": "2025-06-19", "close": 0.0241748, "volume": 1538328.0}, {"date": "2025-06-20", "close": 0.0241748, "volume": 512252.0}, {"date": "2025-06-23", "close": 0.0260344, "volume": 1317275.0}, {"date": "2025-06-25", "close": 0.023245, "volume": 391412.0}, {"date": "2025-06-26", "close": 0.0241748, "volume": 475446.0}, {"date": "2025-06-27", "close": 0.023245, "volume": 8149.0}, {"date": "2025-06-30", "close": 0.023245, "volume": 957575.0}, {"date": "2025-07-01", "close": 0.023245, "volume": 33869.0}, {"date": "2025-07-02", "close": 0.0223152, "volume": 412676.0}, {"date": "2025-07-03", "close": 0.0223152, "volume": 7529.0}, {"date": "2025-07-04", "close": 0.023245, "volume": 429988.0}, {"date": "2025-07-07", "close": 0.023245, "volume": 4132.0}, {"date": "2025-07-09", "close": 0.0213854, "volume": 527411.0}, {"date": "2025-07-10", "close": 0.0213854, "volume": 96763.0}, {"date": "2025-07-11", "close": 0.0223152, "volume": 166784.0}, {"date": "2025-07-15", "close": 0.0213854, "volume": 145904.0}, {"date": "2025-07-16", "close": 0.0213854, "volume": 2095113.0}, {"date": "2025-07-17", "close": 0.0204556, "volume": 64530.0}, {"date": "2025-07-18", "close": 0.0204556, "volume": 1142830.0}, {"date": "2025-07-21", "close": 0.0213854, "volume": 36918.0}, {"date": "2025-07-22", "close": 0.0223152, "volume": 1271920.0}, {"date": "2025-07-23", "close": 0.0223152, "volume": 907780.0}, {"date": "2025-07-24", "close": 0.023245, "volume": 1698346.0}, {"date": "2025-07-25", "close": 0.023245, "volume": 304337.0}, {"date": "2025-07-28", "close": 0.0241748, "volume": 794169.0}, {"date": "2025-07-29", "close": 0.023245, "volume": 71482.0}, {"date": "2025-07-30", "close": 0.0223152, "volume": 265866.0}, {"date": "2025-07-31", "close": 0.0223152, "volume": 819056.0}, {"date": "2025-08-01", "close": 0.0213854, "volume": 271043.0}, {"date": "2025-08-04", "close": 0.0213854, "volume": 7084.0}, {"date": "2025-08-05", "close": 0.0213854, "volume": 299911.0}, {"date": "2025-08-06", "close": 0.0213854, "volume": 464031.0}, {"date": "2025-08-07", "close": 0.0213854, "volume": 277460.0}, {"date": "2025-08-08", "close": 0.0213854, "volume": 227249.0}, {"date": "2025-08-11", "close": 0.0204556, "volume": 487602.0}, {"date": "2025-08-12", "close": 0.0213854, "volume": 301982.0}, {"date": "2025-08-13", "close": 0.0218503, "volume": 22588.0}, {"date": "2025-08-14", "close": 0.0204556, "volume": 1078834.0}, {"date": "2025-08-15", "close": 0.0195258, "volume": 431241.0}, {"date": "2025-08-18", "close": 0.0213854, "volume": 1312648.0}, {"date": "2025-08-19", "close": 0.0213854, "volume": 410578.0}, {"date": "2025-08-20", "close": 0.0204556, "volume": 131211.0}, {"date": "2025-08-22", "close": 0.0209205, "volume": 69908.0}, {"date": "2025-08-25", "close": 0.0204556, "volume": 49570.0}, {"date": "2025-08-26", "close": 0.0204556, "volume": 271117.0}, {"date": "2025-08-29", "close": 0.0204556, "volume": 214953.0}, {"date": "2025-09-01", "close": 0.018596, "volume": 2659780.0}, {"date": "2025-09-02", "close": 0.0195258, "volume": 1707254.0}, {"date": "2025-09-03", "close": 0.0195258, "volume": 711101.0}, {"date": "2025-09-04", "close": 0.0195258, "volume": 417086.0}, {"date": "2025-09-05", "close": 0.0176662, "volume": 2162753.0}, {"date": "2025-09-08", "close": 0.0176662, "volume": 2496427.0}, {"date": "2025-09-09", "close": 0.0176662, "volume": 428539.0}, {"date": "2025-09-10", "close": 0.018596, "volume": 223698.0}, {"date": "2025-09-11", "close": 0.018596, "volume": 482781.0}, {"date": "2025-09-12", "close": 0.0195258, "volume": 905362.0}, {"date": "2025-09-15", "close": 0.0195258, "volume": 215100.0}, {"date": "2025-09-16", "close": 0.018596, "volume": 299972.0}, {"date": "2025-09-17", "close": 0.018596, "volume": 4044.0}, {"date": "2025-09-18", "close": 0.018596, "volume": 1945627.0}, {"date": "2025-09-19", "close": 0.0195258, "volume": 224340.0}, {"date": "2025-09-22", "close": 0.018596, "volume": 418231.0}, {"date": "2025-09-23", "close": 0.0213854, "volume": 1712774.0}, {"date": "2025-09-24", "close": 0.0223152, "volume": 4658926.0}, {"date": "2025-09-25", "close": 0.0223152, "volume": 649133.0}, {"date": "2025-09-26", "close": 0.0223152, "volume": 1939172.0}, {"date": "2025-09-29", "close": 0.0223152, "volume": 791861.0}, {"date": "2025-09-30", "close": 0.0204556, "volume": 58615.0}, {"date": "2025-10-01", "close": 0.0223152, "volume": 289029.0}, {"date": "2025-10-02", "close": 0.0213854, "volume": 449194.0}, {"date": "2025-10-03", "close": 0.0213854, "volume": 339589.0}, {"date": "2025-10-06", "close": 0.0223152, "volume": 1208867.0}, {"date": "2025-10-07", "close": 0.0213854, "volume": 262411.0}, {"date": "2025-10-08", "close": 0.023245, "volume": 747473.0}, {"date": "2025-10-09", "close": 0.0195258, "volume": 1195488.0}, {"date": "2025-10-10", "close": 0.0195258, "volume": 122601.0}, {"date": "2025-10-13", "close": 0.0213854, "volume": 784470.0}, {"date": "2025-10-14", "close": 0.0241748, "volume": 1594496.0}, {"date": "2025-10-15", "close": 0.0223152, "volume": 919795.0}, {"date": "2025-10-16", "close": 0.0195258, "volume": 5324277.0}, {"date": "2025-10-17", "close": 0.0204556, "volume": 1033002.0}, {"date": "2025-10-20", "close": 0.0204556, "volume": 660968.0}, {"date": "2025-10-21", "close": 0.0195258, "volume": 834713.0}, {"date": "2025-10-22", "close": 0.018596, "volume": 752819.0}, {"date": "2025-10-23", "close": 0.0176662, "volume": 869220.0}, {"date": "2025-10-24", "close": 0.0190609, "volume": 277265.0}, {"date": "2025-10-27", "close": 0.0158066, "volume": 2829994.0}, {"date": "2025-10-28", "close": 0.0176662, "volume": 480576.0}, {"date": "2025-10-29", "close": 0.016, "volume": 327800.0}, {"date": "2025-10-30", "close": 0.016, "volume": 1190661.0}, {"date": "2025-10-31", "close": 0.017, "volume": 150069.0}, {"date": "2025-11-03", "close": 0.017, "volume": 473762.0}, {"date": "2025-11-04", "close": 0.015, "volume": 1041371.0}, {"date": "2025-11-05", "close": 0.015, "volume": 314000.0}, {"date": "2025-11-06", "close": 0.015, "volume": 322951.0}, {"date": "2025-11-07", "close": 0.015, "volume": 18098.0}, {"date": "2025-11-11", "close": 0.016, "volume": 17176.0}, {"date": "2025-11-12", "close": 0.018, "volume": 28555.0}, {"date": "2025-11-13", "close": 0.016, "volume": 198101.0}, {"date": "2025-11-14", "close": 0.015, "volume": 50000.0}, {"date": "2025-11-17", "close": 0.015, "volume": 66000.0}, {"date": "2025-11-18", "close": 0.015, "volume": 2797.0}, {"date": "2025-11-19", "close": 0.014, "volume": 1319633.0}, {"date": "2025-11-20", "close": 0.017, "volume": 283400.0}, {"date": "2025-11-25", "close": 0.013, "volume": 10162053.0}, {"date": "2025-11-26", "close": 0.013, "volume": 6445731.0}, {"date": "2025-11-27", "close": 0.013, "volume": 80130.0}, {"date": "2025-11-28", "close": 0.012, "volume": 1262210.0}, {"date": "2025-12-01", "close": 0.014, "volume": 2482374.0}, {"date": "2025-12-02", "close": 0.013, "volume": 2374089.0}, {"date": "2025-12-03", "close": 0.013, "volume": 4353952.0}, {"date": "2025-12-04", "close": 0.013, "volume": 882262.0}, {"date": "2025-12-08", "close": 0.013, "volume": 23000.0}, {"date": "2025-12-09", "close": 0.012, "volume": 2152504.0}, {"date": "2025-12-10", "close": 0.012, "volume": 63258.0}, {"date": "2025-12-11", "close": 0.012, "volume": 454375.0}, {"date": "2025-12-12", "close": 0.012, "volume": 1972301.0}, {"date": "2025-12-15", "close": 0.013, "volume": 18655594.0}, {"date": "2025-12-16", "close": 0.014, "volume": 1117707.0}, {"date": "2025-12-17", "close": 0.014, "volume": 2504147.0}, {"date": "2025-12-18", "close": 0.013, "volume": 911415.0}, {"date": "2025-12-19", "close": 0.0125, "volume": 472307.0}, {"date": "2025-12-22", "close": 0.014, "volume": 2060888.0}, {"date": "2025-12-23", "close": 0.013, "volume": 885432.0}, {"date": "2025-12-24", "close": 0.013, "volume": 1557707.0}, {"date": "2025-12-29", "close": 0.015, "volume": 627072.0}, {"date": "2025-12-30", "close": 0.013, "volume": 3209963.0}, {"date": "2025-12-31", "close": 0.014, "volume": 1499871.0}, {"date": "2026-01-02", "close": 0.014, "volume": 1068109.0}, {"date": "2026-01-05", "close": 0.014, "volume": 1897024.0}, {"date": "2026-01-06", "close": 0.014, "volume": 1467994.0}, {"date": "2026-01-07", "close": 0.015, "volume": 8186915.0}, {"date": "2026-01-08", "close": 0.016, "volume": 8927192.0}, {"date": "2026-01-09", "close": 0.014, "volume": 6995951.0}, {"date": "2026-01-12", "close": 0.016, "volume": 3756930.0}, {"date": "2026-01-13", "close": 0.017, "volume": 1534798.0}, {"date": "2026-01-14", "close": 0.016, "volume": 1868664.0}, {"date": "2026-01-16", "close": 0.017, "volume": 1462403.0}, {"date": "2026-01-19", "close": 0.018, "volume": 1212905.0}, {"date": "2026-01-20", "close": 0.017, "volume": 5260152.0}, {"date": "2026-01-21", "close": 0.019, "volume": 2495011.0}, {"date": "2026-01-22", "close": 0.018, "volume": 3659134.0}, {"date": "2026-01-23", "close": 0.017, "volume": 2604419.0}, {"date": "2026-01-27", "close": 0.016, "volume": 5808659.0}, {"date": "2026-01-28", "close": 0.015, "volume": 2881605.0}, {"date": "2026-01-29", "close": 0.015, "volume": 3846842.0}, {"date": "2026-01-30", "close": 0.016, "volume": 83291.0}, {"date": "2026-02-02", "close": 0.014, "volume": 6302216.0}, {"date": "2026-02-03", "close": 0.016, "volume": 857429.0}, {"date": "2026-02-04", "close": 0.014, "volume": 5885976.0}, {"date": "2026-02-05", "close": 0.015, "volume": 228888.0}, {"date": "2026-02-06", "close": 0.015, "volume": 80610.0}, {"date": "2026-02-09", "close": 0.014, "volume": 1861777.0}, {"date": "2026-02-10", "close": 0.014, "volume": 5469278.0}, {"date": "2026-02-11", "close": 0.014, "volume": 1600362.0}, {"date": "2026-02-12", "close": 0.015, "volume": 263314.0}, {"date": "2026-02-13", "close": 0.014, "volume": 957838.0}, {"date": "2026-02-16", "close": 0.0145, "volume": 127501.0}, {"date": "2026-02-17", "close": 0.014, "volume": 542382.0}, {"date": "2026-02-18", "close": 0.014, "volume": 1424738.0}, {"date": "2026-02-19", "close": 0.014, "volume": 82631.0}, {"date": "2026-02-23", "close": 0.015, "volume": 119628.0}, {"date": "2026-02-25", "close": 0.014, "volume": 1871503.0}, {"date": "2026-02-26", "close": 0.015, "volume": 762182.0}, {"date": "2026-02-27", "close": 0.014, "volume": 5854.0}, {"date": "2026-03-02", "close": 0.014, "volume": 2210848.0}, {"date": "2026-03-03", "close": 0.014, "volume": 2216666.0}, {"date": "2026-03-04", "close": 0.013, "volume": 2795057.0}, {"date": "2026-03-05", "close": 0.013, "volume": 619806.0}, {"date": "2026-03-06", "close": 0.012, "volume": 210971.0}, {"date": "2026-03-09", "close": 0.013, "volume": 883435.0}, {"date": "2026-03-10", "close": 0.012, "volume": 648133.0}, {"date": "2026-03-11", "close": 0.013, "volume": 1806136.0}, {"date": "2026-03-12", "close": 0.013, "volume": 221000.0}, {"date": "2026-03-13", "close": 0.011, "volume": 788231.0}, {"date": "2026-03-16", "close": 0.012, "volume": 1541674.0}, {"date": "2026-03-17", "close": 0.012, "volume": 644125.0}, {"date": "2026-03-18", "close": 0.011, "volume": 1773269.0}, {"date": "2026-03-19", "close": 0.011, "volume": 1318573.0}, {"date": "2026-03-20", "close": 0.011, "volume": 1037772.0}, {"date": "2026-03-23", "close": 0.01, "volume": 902386.0}, {"date": "2026-03-24", "close": 0.01, "volume": 1231856.0}, {"date": "2026-03-25", "close": 0.01, "volume": 216860.0}, {"date": "2026-03-30", "close": 0.011, "volume": 486136.0}, {"date": "2026-04-01", "close": 0.012, "volume": 276122.0}, {"date": "2026-04-09", "close": 0.011, "volume": 55000.0}, {"date": "2026-04-10", "close": 0.011, "volume": 79913.0}, {"date": "2026-04-13", "close": 0.01, "volume": 819938.0}, {"date": "2026-04-14", "close": 0.01, "volume": 35000.0}, {"date": "2026-04-15", "close": 0.012, "volume": 372267.0}, {"date": "2026-04-16", "close": 0.011, "volume": 500000.0}, {"date": "2026-04-17", "close": 0.011, "volume": 90.0}, {"date": "2026-04-20", "close": 0.011, "volume": 45545.0}, {"date": "2026-04-21", "close": 0.01, "volume": 50000.0}, {"date": "2026-04-23", "close": 0.011, "volume": 727295.0}, {"date": "2026-04-24", "close": 0.01, "volume": 666600.0}, {"date": "2026-04-27", "close": 0.011, "volume": 447666.0}, {"date": "2026-04-28", "close": 0.009, "volume": 1847506.0}, {"date": "2026-04-29", "close": 0.009, "volume": 3065594.0}, {"date": "2026-04-30", "close": 0.009, "volume": 1106351.0}, {"date": "2026-05-01", "close": 0.009, "volume": 1989000.0}, {"date": "2026-05-04", "close": 0.008, "volume": 9900.0}, {"date": "2026-05-05", "close": 0.008, "volume": 798566.0}, {"date": "2026-05-06", "close": 0.007, "volume": 3438715.0}, {"date": "2026-05-07", "close": 0.006, "volume": 1776564.0}, {"date": "2026-05-08", "close": 0.006, "volume": 3468999.0}, {"date": "2026-05-11", "close": 0.006, "volume": 2327315.0}, {"date": "2026-05-12", "close": 0.006, "volume": 1108937.0}, {"date": "2026-05-13", "close": 0.006, "volume": 2925368.0}, {"date": "2026-05-14", "close": 0.006, "volume": 1643826.0}, {"date": "2026-05-15", "close": 0.005, "volume": 308332.0}, {"date": "2026-05-18", "close": 0.007, "volume": 2096515.0}, {"date": "2026-05-19", "close": 0.007, "volume": 355000.0}, {"date": "2026-05-21", "close": 0.007, "volume": 213190.0}, {"date": "2026-05-25", "close": 0.007, "volume": 81435.0}, {"date": "2026-05-27", "close": 0.006, "volume": 6287437.0}, {"date": "2026-05-28", "close": 0.006, "volume": 227484.0}, {"date": "2026-05-29", "close": 0.005, "volume": 1726265.0}, {"date": "2026-06-01", "close": 0.006, "volume": 1402719.0}, {"date": "2026-06-02", "close": 0.006, "volume": 1006457.0}, {"date": "2026-06-03", "close": 0.006, "volume": 43248.0}, {"date": "2026-06-04", "close": 0.006, "volume": 83333.0}, {"date": "2026-06-05", "close": 0.006, "volume": 533419.0}, {"date": "2026-06-10", "close": 0.006, "volume": 20008.0}, {"date": "2026-06-11", "close": 0.006, "volume": 1915417.0}, {"date": "2026-06-16", "close": 0.006, "volume": 1126194.0}, {"date": "2026-06-17", "close": 0.008, "volume": 10418304.0}, {"date": "2026-06-18", "close": 0.007, "volume": 343000.0}, {"date": "2026-06-19", "close": 0.007, "volume": 3572566.0}, {"date": "2026-06-22", "close": 0.008, "volume": 2939496.0}, {"date": "2026-06-23", "close": 0.008, "volume": 2592282.0}, {"date": "2026-06-24", "close": 0.01, "volume": 7406843.0}, {"date": "2026-06-25", "close": 0.007, "volume": 7652741.0}, {"date": "2026-06-26", "close": 0.008, "volume": 3163336.0}, {"date": "2026-06-29", "close": 0.008, "volume": 3716684.0}, {"date": "2026-06-30", "close": 0.007, "volume": 1990156.0}, {"date": "2026-07-01", "close": 0.008, "volume": 1312260.0}, {"date": "2026-07-02", "close": 0.008, "volume": 425000.0}, {"date": "2026-07-03", "close": 0.008, "volume": 412954.0}, {"date": "2026-07-06", "close": 0.007, "volume": 5533924.0}, {"date": "2026-07-07", "close": 0.007, "volume": 2761932.0}, {"date": "2026-07-08", "close": 0.007, "volume": 434780.0}, {"date": "2026-07-09", "close": 0.008, "volume": 1885000.0}, {"date": "2026-07-13", "close": 0.0075, "volume": 1540715.0}, {"date": "2026-07-16", "close": 0.007, "volume": 453545.0}, {"date": "2026-07-17", "close": 0.007, "volume": 1271216.0}, {"date": "2026-07-21", "close": 0.006, "volume": 400000.0}, {"date": "2026-07-24", "close": 0.006, "volume": 10000.0}, {"date": "2026-07-28", "close": 0.006, "volume": 200000.0}, {"date": "2026-07-30", "close": 0.006, "volume": 100000.0}, {"date": "2026-07-31", "close": 0.006, "volume": 105408.0}, {"date": "2026-08-04", "close": 0.006, "volume": 1009000.0}, {"date": "2026-08-06", "close": 0.006, "volume": 1152129.0}, {"date": "2026-08-07", "close": 0.006, "volume": 137905.0}, {"date": "2026-08-12", "close": 0.006, "volume": 416882.0}, {"date": "2026-08-13", "close": 0.006, "volume": 1000.0}, {"date": "2026-08-14", "close": 0.006, "volume": 2235989.0}, {"date": "2026-08-24", "close": 0.009, "volume": 2618978.0}, {"date": "2026-08-25", "close": 0.009, "volume": 1498077.0}, {"date": "2026-08-26", "close": 0.009, "volume": 650016.0}, {"date": "2026-08-27", "close": 0.008, "volume": 62500.0}, {"date": "2026-08-28", "close": 0.008, "volume": 700000.0}, {"date": "2026-08-31", "close": 0.008, "volume": 414.0}, {"date": "2026-09-01", "close": 0.007, "volume": 29957.0}, {"date": "2026-09-02", "close": 0.008, "volume": 80037.0}, {"date": "2026-09-03", "close": 0.009, "volume": 445668.0}, {"date": "2026-09-04", "close": 0.009, "volume": 385000.0}, {"date": "2026-09-07", "close": 0.009, "volume": 206700.0}], "refreshing": true}