{"ticker": "M2R", "overview": {"name": "Miramar 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": "M2R", "has_prices": true, "as_of": "2026-09-04", "last": 0.002, "prev_close": 0.0025, "change": -0.0005, "change_pct": -0.2, "session_volume": 500000.0, "vwap_5": 0.002057544806227667, "vwap_20": 0.002232409403496927, "vwap_60": 0.0025102999456487244, "vwap_250": 0.0032778410533961344, "high_52w": 0.005, "low_52w": 0.002, "avg_volume_20": 7111775.6, "sessions": 400, "market_cap": {"value": 5273975.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145780", "src": "ASX", "ticker": "M2R", "cik": "", "company": "Miramar Resources Limited", "company_raw": "Miramar Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their M2R stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145780", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48405}, {"id": "ASX-03129807", "src": "ASX", "ticker": "M2R", "cik": "", "company": "Miramar Resources Limited", "company_raw": "Miramar 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 M2R", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129807", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "ASX-03123322", "src": "ASX", "ticker": "M2R", "cik": "", "company": "Miramar Resources Limited", "company_raw": "Miramar 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 M2R", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123322", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "ASX-03123320", "src": "ASX", "ticker": "M2R", "cik": "", "company": "Miramar Resources Limited", "company_raw": "Miramar 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 M2R", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123320", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141721-6A1346501", "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": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/m2r", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/m2r", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/m2r", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-13", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/m2r", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/m2r", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/m2r", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/m2r", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/m2r", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/m2r", "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": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/m2r", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities & Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155556-6A1352556"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Drilling Underway at Gidji JV Gold Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151407-6A1350553"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149286-6A1349567"}, {"date": "2026-10-12", "form": "Progress Report", "title": "Gidji JV Project - Gold Drilling Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147112-6A1348710"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141721-6A1346501"}], "performance": {"ticker": "M2R", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-22", "close": 0.37217283, "volume": 8477225.0}, {"date": "2020-10-23", "close": 0.36768882, "volume": 2676758.0}, {"date": "2020-10-26", "close": 0.33630075, "volume": 1436290.0}, {"date": "2020-10-27", "close": 0.33181674, "volume": 1195333.0}, {"date": "2020-10-28", "close": 0.36320481, "volume": 1115838.0}, {"date": "2020-10-29", "close": 0.33630075, "volume": 233122.0}, {"date": "2020-10-30", "close": 0.32733273, "volume": 112660.0}, {"date": "2020-11-02", "close": 0.30939669, "volume": 562323.0}, {"date": "2020-11-03", "close": 0.32733273, "volume": 141071.0}, {"date": "2020-11-04", "close": 0.33630075, "volume": 307567.0}, {"date": "2020-11-05", "close": 0.32733273, "volume": 229055.0}, {"date": "2020-11-06", "close": 0.34078476, "volume": 41061.0}, {"date": "2020-11-09", "close": 0.33181674, "volume": 87296.0}, {"date": "2020-11-10", "close": 0.33181674, "volume": 187794.0}, {"date": "2020-11-11", "close": 0.32733273, "volume": 55344.0}, {"date": "2020-11-12", "close": 0.32733273, "volume": 83658.0}, {"date": "2020-11-13", "close": 0.33181674, "volume": 92941.0}, {"date": "2020-11-17", "close": 0.30939669, "volume": 554234.0}, {"date": "2020-11-18", "close": 0.30491268, "volume": 146875.0}, {"date": "2020-11-19", "close": 0.30491268, "volume": 331211.0}, {"date": "2020-11-20", "close": 0.30491268, "volume": 149879.0}, {"date": "2020-11-23", "close": 0.29146065, "volume": 121485.0}, {"date": "2020-11-24", "close": 0.2690406, "volume": 298390.0}, {"date": "2020-11-25", "close": 0.26007258, "volume": 366045.0}, {"date": "2020-11-26", "close": 0.25110456, "volume": 285294.0}, {"date": "2020-11-27", "close": 0.30491268, "volume": 391872.0}, {"date": "2020-11-30", "close": 0.2690406, "volume": 81569.0}, {"date": "2020-12-01", "close": 0.28697664, "volume": 326716.0}, {"date": "2020-12-02", "close": 0.29594466, "volume": 323639.0}, {"date": "2020-12-03", "close": 0.30042867, "volume": 267948.0}, {"date": "2020-12-04", "close": 0.30491268, "volume": 173775.0}, {"date": "2020-12-07", "close": 0.30939669, "volume": 217554.0}, {"date": "2020-12-08", "close": 0.30042867, "volume": 337632.0}, {"date": "2020-12-09", "close": 0.30042867, "volume": 106429.0}, {"date": "2020-12-10", "close": 0.29594466, "volume": 177707.0}, {"date": "2020-12-11", "close": 0.29594466, "volume": 186466.0}, {"date": "2020-12-14", "close": 0.30491268, "volume": 168704.0}, {"date": "2020-12-15", "close": 0.30491268, "volume": 190709.0}, {"date": "2020-12-16", "close": 0.28697664, "volume": 229645.0}, {"date": "2020-12-17", "close": 0.27800862, "volume": 98636.0}, {"date": "2020-12-18", "close": 0.27800862, "volume": 91293.0}, {"date": "2020-12-21", "close": 0.2690406, "volume": 77356.0}, {"date": "2020-12-22", "close": 0.26455659, "volume": 58790.0}, {"date": "2020-12-23", "close": 0.26455659, "volume": 20560.0}, {"date": "2020-12-24", "close": 0.26455659, "volume": 17005.0}, {"date": "2020-12-29", "close": 0.25110456, "volume": 373291.0}, {"date": "2020-12-30", "close": 0.26455659, "volume": 274059.0}, {"date": "2020-12-31", "close": 0.25110456, "volume": 183633.0}, {"date": "2021-01-04", "close": 0.2690406, "volume": 124499.0}, {"date": "2021-01-05", "close": 0.2690406, "volume": 126895.0}, {"date": "2021-01-06", "close": 0.30939669, "volume": 886944.0}, {"date": "2021-01-07", "close": 0.30042867, "volume": 535956.0}, {"date": "2021-01-08", "close": 0.29594466, "volume": 125552.0}, {"date": "2021-01-11", "close": 0.2690406, "volume": 226882.0}, {"date": "2021-01-12", "close": 0.279802224, "volume": 143324.0}, {"date": "2021-01-13", "close": 0.25558857, "volume": 490967.0}, {"date": "2021-01-14", "close": 0.27352461, "volume": 264201.0}, {"date": "2021-01-15", "close": 0.27800862, "volume": 96967.0}, {"date": "2021-01-18", "close": 0.2690406, "volume": 166366.0}, {"date": "2021-01-19", "close": 0.2690406, "volume": 316065.0}, {"date": "2021-01-20", "close": 0.26007258, "volume": 228058.0}, {"date": "2021-01-21", "close": 0.27352461, "volume": 187652.0}, {"date": "2021-01-22", "close": 0.2690406, "volume": 13381.0}, {"date": "2021-01-25", "close": 0.26455659, "volume": 206186.0}, {"date": "2021-01-27", "close": 0.26007258, "volume": 46648.0}, {"date": "2021-01-28", "close": 0.24213654, "volume": 375161.0}, {"date": "2021-01-29", "close": 0.24662055, "volume": 234575.0}, {"date": "2021-02-01", "close": 0.22868451, "volume": 889031.0}, {"date": "2021-02-02", "close": 0.2242005, "volume": 247958.0}, {"date": "2021-02-03", "close": 0.2242005, "volume": 595572.0}, {"date": "2021-02-04", "close": 0.22868451, "volume": 223179.0}, {"date": "2021-02-05", "close": 0.21523248, "volume": 356937.0}, {"date": "2021-02-08", "close": 0.21074847, "volume": 80400.0}, {"date": "2021-02-09", "close": 0.21523248, "volume": 204347.0}, {"date": "2021-02-10", "close": 0.2242005, "volume": 202563.0}, {"date": "2021-02-11", "close": 0.2242005, "volume": 210948.0}, {"date": "2021-02-12", "close": 0.22868451, "volume": 72626.0}, {"date": "2021-02-15", "close": 0.23316852, "volume": 317767.0}, {"date": "2021-02-16", "close": 0.2242005, "volume": 207976.0}, {"date": "2021-02-17", "close": 0.21523248, "volume": 149577.0}, {"date": "2021-02-18", "close": 0.2242005, "volume": 246731.0}, {"date": "2021-02-19", "close": 0.21523248, "volume": 187284.0}, {"date": "2021-02-22", "close": 0.21523248, "volume": 27745.0}, {"date": "2021-02-23", "close": 0.21523248, "volume": 127558.0}, {"date": "2021-02-24", "close": 0.21523248, "volume": 15622.0}, {"date": "2021-02-25", "close": 0.217026084, "volume": 104713.0}, {"date": "2021-02-26", "close": 0.20626446, "volume": 208474.0}, {"date": "2021-03-01", "close": 0.20626446, "volume": 352268.0}, {"date": "2021-03-02", "close": 0.20626446, "volume": 148852.0}, {"date": "2021-03-03", "close": 0.20626446, "volume": 23267.0}, {"date": "2021-03-04", "close": 0.18384441, "volume": 162712.0}, {"date": "2021-03-05", "close": 0.19281243, "volume": 154238.0}, {"date": "2021-03-08", "close": 0.19281243, "volume": 40526.0}, {"date": "2021-03-09", "close": 0.19281243, "volume": 59611.0}, {"date": "2021-03-10", "close": 0.19729644, "volume": 2752.0}, {"date": "2021-03-11", "close": 0.19281243, "volume": 108568.0}, {"date": "2021-03-12", "close": 0.18832842, "volume": 141421.0}, {"date": "2021-03-15", "close": 0.18832842, "volume": 161424.0}, {"date": "2021-03-16", "close": 0.18832842, "volume": 93391.0}, {"date": "2021-03-17", "close": 0.2242005, "volume": 425422.0}, {"date": "2021-03-18", "close": 0.21074847, "volume": 235091.0}, {"date": "2021-03-19", "close": 0.21074847, "volume": 172310.0}, {"date": "2021-03-22", "close": 0.21074847, "volume": 22129.0}, {"date": "2021-03-23", "close": 0.19729644, "volume": 130897.0}, {"date": "2021-03-24", "close": 0.19281243, "volume": 620801.0}, {"date": "2021-03-25", "close": 0.18832842, "volume": 128627.0}, {"date": "2021-03-26", "close": 0.19281243, "volume": 23761.0}, {"date": "2021-03-29", "close": 0.19729644, "volume": 200942.0}, {"date": "2021-03-30", "close": 0.194606034, "volume": 106408.0}, {"date": "2021-03-31", "close": 0.19729644, "volume": 24529.0}, {"date": "2021-04-01", "close": 0.20626446, "volume": 64594.0}, {"date": "2021-04-06", "close": 0.21523248, "volume": 36797.0}, {"date": "2021-04-07", "close": 0.21523248, "volume": 9478.0}, {"date": "2021-04-08", "close": 0.21074847, "volume": 100357.0}, {"date": "2021-04-09", "close": 0.20626446, "volume": 197984.0}, {"date": "2021-04-12", "close": 0.217026084, "volume": 180156.0}, {"date": "2021-04-13", "close": 0.2242005, "volume": 266263.0}, {"date": "2021-04-14", "close": 0.21971649, "volume": 418891.0}, {"date": "2021-04-15", "close": 0.21074847, "volume": 100096.0}, {"date": "2021-04-16", "close": 0.2242005, "volume": 118067.0}, {"date": "2021-04-19", "close": 0.21074847, "volume": 140053.0}, {"date": "2021-04-21", "close": 0.20626446, "volume": 41821.0}, {"date": "2021-04-22", "close": 0.20626446, "volume": 21186.0}, {"date": "2021-04-23", "close": 0.20626446, "volume": 101148.0}, {"date": "2021-04-26", "close": 0.21074847, "volume": 39028.0}, {"date": "2021-04-27", "close": 0.20626446, "volume": 66904.0}, {"date": "2021-04-28", "close": 0.21074847, "volume": 92915.0}, {"date": "2021-04-29", "close": 0.20626446, "volume": 62221.0}, {"date": "2021-04-30", "close": 0.18384441, "volume": 134024.0}, {"date": "2021-05-03", "close": 0.18832842, "volume": 87989.0}, {"date": "2021-05-04", "close": 0.2242005, "volume": 307118.0}, {"date": "2021-05-05", "close": 0.21074847, "volume": 55884.0}, {"date": "2021-05-06", "close": 0.23765253, "volume": 389200.0}, {"date": "2021-05-07", "close": 0.21971649, "volume": 141174.0}, {"date": "2021-05-10", "close": 0.21523248, "volume": 99352.0}, {"date": "2021-05-11", "close": 0.1793604, "volume": 1151165.0}, {"date": "2021-05-12", "close": 0.1793604, "volume": 95896.0}, {"date": "2021-05-13", "close": 0.16142436, "volume": 214548.0}, {"date": "2021-05-14", "close": 0.15694035, "volume": 203833.0}, {"date": "2021-05-17", "close": 0.16590837, "volume": 58653.0}, {"date": "2021-05-18", "close": 0.17039238, "volume": 212701.0}, {"date": "2021-05-19", "close": 0.17039238, "volume": 75392.0}, {"date": "2021-05-20", "close": 0.1793604, "volume": 488005.0}, {"date": "2021-05-21", "close": 0.1793604, "volume": 132838.0}, {"date": "2021-05-24", "close": 0.17039238, "volume": 266772.0}, {"date": "2021-05-25", "close": 0.17487639, "volume": 323108.0}, {"date": "2021-05-26", "close": 0.1793604, "volume": 234374.0}, {"date": "2021-05-27", "close": 0.1793604, "volume": 221210.0}, {"date": "2021-05-28", "close": 0.1793604, "volume": 114295.0}, {"date": "2021-05-31", "close": 0.1793604, "volume": 276065.0}, {"date": "2021-06-02", "close": 0.18832842, "volume": 300572.0}, {"date": "2021-06-03", "close": 0.18832842, "volume": 202074.0}, {"date": "2021-06-04", "close": 0.18832842, "volume": 7806.0}, {"date": "2021-06-07", "close": 0.18832842, "volume": 19347.0}, {"date": "2021-06-08", "close": 0.19729644, "volume": 14520.0}, {"date": "2021-06-09", "close": 0.1793604, "volume": 85364.0}, {"date": "2021-06-10", "close": 0.17487639, "volume": 108720.0}, {"date": "2021-06-11", "close": 0.177118395, "volume": 111507.0}, {"date": "2021-06-15", "close": 0.1793604, "volume": 112000.0}, {"date": "2021-06-16", "close": 0.17039238, "volume": 84746.0}, {"date": "2021-06-17", "close": 0.15694035, "volume": 104428.0}, {"date": "2021-06-18", "close": 0.15694035, "volume": 194345.0}, {"date": "2021-06-21", "close": 0.16142436, "volume": 141096.0}, {"date": "2021-06-22", "close": 0.16142436, "volume": 239421.0}, {"date": "2021-06-23", "close": 0.1793604, "volume": 211625.0}, {"date": "2021-06-24", "close": 0.16142436, "volume": 57382.0}, {"date": "2021-06-25", "close": 0.17039238, "volume": 142904.0}, {"date": "2021-06-28", "close": 0.16142436, "volume": 347317.0}, {"date": "2021-06-29", "close": 0.177118395, "volume": 175647.0}, {"date": "2021-06-30", "close": 0.16142436, "volume": 214196.0}, {"date": "2021-07-01", "close": 0.17039238, "volume": 18076.0}, {"date": "2021-07-02", "close": 0.16590837, "volume": 91689.0}, {"date": "2021-07-05", "close": 0.17487639, "volume": 83724.0}, {"date": "2021-07-06", "close": 0.16590837, "volume": 326537.0}, {"date": "2021-07-07", "close": 0.17039238, "volume": 52008.0}, {"date": "2021-07-09", "close": 0.16590837, "volume": 59730.0}, {"date": "2021-07-13", "close": 0.16590837, "volume": 22301.0}, {"date": "2021-07-14", "close": 0.16590837, "volume": 43894.0}, {"date": "2021-07-15", "close": 0.1793604, "volume": 57916.0}, {"date": "2021-07-20", "close": 0.16142436, "volume": 207382.0}, {"date": "2021-07-21", "close": 0.15694035, "volume": 295584.0}, {"date": "2021-07-22", "close": 0.16142436, "volume": 121941.0}, {"date": "2021-07-23", "close": 0.15694035, "volume": 71332.0}, {"date": "2021-07-26", "close": 0.15694035, "volume": 73027.0}, {"date": "2021-07-27", "close": 0.15694035, "volume": 134803.0}, {"date": "2021-07-28", "close": 0.15245634, "volume": 153830.0}, {"date": "2021-07-29", "close": 0.15245634, "volume": 128193.0}, {"date": "2021-07-30", "close": 0.15245634, "volume": 64298.0}, {"date": "2021-08-02", "close": 0.14797233, "volume": 45894.0}, {"date": "2021-08-03", "close": 0.14797233, "volume": 98865.0}, {"date": "2021-08-04", "close": 0.14348832, "volume": 184299.0}, {"date": "2021-08-05", "close": 0.14348832, "volume": 34518.0}, {"date": "2021-08-06", "close": 0.14348832, "volume": 105628.0}, {"date": "2021-08-09", "close": 0.14348832, "volume": 59099.0}, {"date": "2021-08-10", "close": 0.145730325, "volume": 54081.0}, {"date": "2021-08-11", "close": 0.16142436, "volume": 506578.0}, {"date": "2021-08-13", "close": 0.16142436, "volume": 283994.0}, {"date": "2021-08-16", "close": 0.17039238, "volume": 71687.0}, {"date": "2021-08-17", "close": 0.16142436, "volume": 116302.0}, {"date": "2021-08-18", "close": 0.16142436, "volume": 84746.0}, {"date": "2021-08-19", "close": 0.16142436, "volume": 27877.0}, {"date": "2021-08-20", "close": 0.17039238, "volume": 485458.0}, {"date": "2021-08-23", "close": 0.17039238, "volume": 108664.0}, {"date": "2021-08-24", "close": 0.18832842, "volume": 98711.0}, {"date": "2021-08-25", "close": 0.18832842, "volume": 5866.0}, {"date": "2021-08-26", "close": 0.19281243, "volume": 5215.0}, {"date": "2021-08-27", "close": 0.18384441, "volume": 121710.0}, {"date": "2021-08-30", "close": 0.18832842, "volume": 174828.0}, {"date": "2021-08-31", "close": 0.18832842, "volume": 13150.0}, {"date": "2021-09-01", "close": 0.18384441, "volume": 231402.0}, {"date": "2021-09-02", "close": 0.190570425, "volume": 180515.0}, {"date": "2021-09-03", "close": 0.18832842, "volume": 145921.0}, {"date": "2021-09-06", "close": 0.17039238, "volume": 97882.0}, {"date": "2021-09-07", "close": 0.1793604, "volume": 91299.0}, {"date": "2021-09-08", "close": 0.17039238, "volume": 240865.0}, {"date": "2021-09-09", "close": 0.16142436, "volume": 192758.0}, {"date": "2021-09-10", "close": 0.1793604, "volume": 127743.0}, {"date": "2021-09-13", "close": 0.1793604, "volume": 275066.0}, {"date": "2021-09-14", "close": 0.1793604, "volume": 249667.0}, {"date": "2021-09-15", "close": 0.18384441, "volume": 57995.0}, {"date": "2021-09-16", "close": 0.17487639, "volume": 37613.0}, {"date": "2021-09-17", "close": 0.17039238, "volume": 505612.0}, {"date": "2021-09-20", "close": 0.16142436, "volume": 99922.0}, {"date": "2021-09-23", "close": 0.18832842, "volume": 1793231.0}, {"date": "2021-09-24", "close": 0.18832842, "volume": 456484.0}, {"date": "2021-09-27", "close": 0.18832842, "volume": 151042.0}, {"date": "2021-09-28", "close": 0.18384441, "volume": 298762.0}, {"date": "2021-09-29", "close": 0.1793604, "volume": 25351.0}, {"date": "2021-09-30", "close": 0.1793604, "volume": 25200.0}, {"date": "2021-10-01", "close": 0.1793604, "volume": 48932.0}, {"date": "2021-10-04", "close": 0.1793604, "volume": 3345.0}, {"date": "2021-10-05", "close": 0.17487639, "volume": 263433.0}, {"date": "2021-10-06", "close": 0.17487639, "volume": 34707.0}, {"date": "2021-10-07", "close": 0.1793604, "volume": 148476.0}, {"date": "2021-10-12", "close": 0.17039238, "volume": 228881.0}, {"date": "2021-10-13", "close": 0.17487639, "volume": 75984.0}, {"date": "2021-10-14", "close": 0.18384441, "volume": 34498.0}, {"date": "2021-10-15", "close": 0.1793604, "volume": 54901.0}, {"date": "2021-10-18", "close": 0.1793604, "volume": 34000.0}, {"date": "2021-10-19", "close": 0.17039238, "volume": 71252.0}, {"date": "2021-10-20", "close": 0.16590837, "volume": 45837.0}, {"date": "2021-10-21", "close": 0.16142436, "volume": 58859.0}, {"date": "2021-10-22", "close": 0.17487639, "volume": 2906.0}, {"date": "2021-10-26", "close": 0.1793604, "volume": 72480.0}, {"date": "2021-10-27", "close": 0.15694035, "volume": 387310.0}, {"date": "2021-10-28", "close": 0.16142436, "volume": 65443.0}, {"date": "2021-10-29", "close": 0.16142436, "volume": 27877.0}, {"date": "2021-11-01", "close": 0.16142436, "volume": 103646.0}, {"date": "2021-11-02", "close": 0.16142436, "volume": 78946.0}, {"date": "2021-11-03", "close": 0.16590837, "volume": 37429.0}, {"date": "2021-11-04", "close": 0.16590837, "volume": 14338.0}, {"date": "2021-11-05", "close": 0.1793604, "volume": 71880.0}, {"date": "2021-11-10", "close": 0.17487639, "volume": 53597.0}, {"date": "2021-11-11", "close": 0.1793604, "volume": 108367.0}, {"date": "2021-11-12", "close": 0.17487639, "volume": 26684.0}, {"date": "2021-11-15", "close": 0.17487639, "volume": 124367.0}, {"date": "2021-11-16", "close": 0.17487639, "volume": 320764.0}, {"date": "2021-11-18", "close": 0.1793604, "volume": 203085.0}, {"date": "2021-11-19", "close": 0.1793604, "volume": 36179.0}, {"date": "2021-11-22", "close": 0.1793604, "volume": 48143.0}, {"date": "2021-11-23", "close": 0.19281243, "volume": 105932.0}, {"date": "2021-11-24", "close": 0.18384441, "volume": 5773.0}, {"date": "2021-11-25", "close": 0.18384441, "volume": 22300.0}, {"date": "2021-11-26", "close": 0.1793604, "volume": 52404.0}, {"date": "2021-11-29", "close": 0.18384441, "volume": 270555.0}, {"date": "2021-11-30", "close": 0.19729644, "volume": 473174.0}, {"date": "2021-12-01", "close": 0.18832842, "volume": 115564.0}, {"date": "2021-12-02", "close": 0.18384441, "volume": 40328.0}, {"date": "2021-12-03", "close": 0.1793604, "volume": 20958.0}, {"date": "2021-12-06", "close": 0.17487639, "volume": 101089.0}, {"date": "2021-12-07", "close": 0.1793604, "volume": 231693.0}, {"date": "2021-12-08", "close": 0.18832842, "volume": 78328.0}, {"date": "2021-12-09", "close": 0.17039238, "volume": 160002.0}, {"date": "2021-12-10", "close": 0.1793604, "volume": 17019.0}, {"date": "2021-12-13", "close": 0.21074847, "volume": 263112.0}, {"date": "2021-12-14", "close": 0.19729644, "volume": 58343.0}, {"date": "2021-12-15", "close": 0.19729644, "volume": 92434.0}, {"date": "2021-12-20", "close": 0.19729644, "volume": 30107.0}, {"date": "2021-12-21", "close": 0.18384441, "volume": 93596.0}, {"date": "2021-12-22", "close": 0.16590837, "volume": 297735.0}, {"date": "2021-12-23", "close": 0.17039238, "volume": 3345.0}, {"date": "2021-12-24", "close": 0.16590837, "volume": 5129.0}, {"date": "2021-12-29", "close": 0.16142436, "volume": 29982.0}, {"date": "2021-12-30", "close": 0.15245634, "volume": 170800.0}, {"date": "2022-01-04", "close": 0.15694035, "volume": 67645.0}, {"date": "2022-01-06", "close": 0.16142436, "volume": 28449.0}, {"date": "2022-01-07", "close": 0.16142436, "volume": 6905.0}, {"date": "2022-01-10", "close": 0.16142436, "volume": 9822.0}, {"date": "2022-01-11", "close": 0.16142436, "volume": 116498.0}, {"date": "2022-01-12", "close": 0.15694035, "volume": 36913.0}, {"date": "2022-01-13", "close": 0.15694035, "volume": 1273.0}, {"date": "2022-01-14", "close": 0.16142436, "volume": 11500.0}, {"date": "2022-01-17", "close": 0.15694035, "volume": 50178.0}, {"date": "2022-01-18", "close": 0.17039238, "volume": 17415.0}, {"date": "2022-01-19", "close": 0.1793604, "volume": 30113.0}, {"date": "2022-01-20", "close": 0.16142436, "volume": 167261.0}, {"date": "2022-01-21", "close": 0.17039238, "volume": 122658.0}, {"date": "2022-01-24", "close": 0.15245634, "volume": 223481.0}, {"date": "2022-01-25", "close": 0.15245634, "volume": 33452.0}, {"date": "2022-01-27", "close": 0.15245634, "volume": 85305.0}, {"date": "2022-01-31", "close": 0.15245634, "volume": 95552.0}, {"date": "2022-02-01", "close": 0.15245634, "volume": 64901.0}, {"date": "2022-02-02", "close": 0.14797233, "volume": 2840.0}, {"date": "2022-02-03", "close": 0.16142436, "volume": 94179.0}, {"date": "2022-02-04", "close": 0.17487639, "volume": 109667.0}, {"date": "2022-02-08", "close": 0.17039238, "volume": 134924.0}, {"date": "2022-02-09", "close": 0.18384441, "volume": 241195.0}, {"date": "2022-02-10", "close": 0.18384441, "volume": 40221.0}, {"date": "2022-02-11", "close": 0.19281243, "volume": 165516.0}, {"date": "2022-02-14", "close": 0.19729644, "volume": 44107.0}, {"date": "2022-02-15", "close": 0.17487639, "volume": 324160.0}, {"date": "2022-02-16", "close": 0.17487639, "volume": 159593.0}, {"date": "2022-02-17", "close": 0.16142436, "volume": 189562.0}, {"date": "2022-02-18", "close": 0.17487639, "volume": 16726.0}, {"date": "2022-02-22", "close": 0.15694035, "volume": 10593.0}, {"date": "2022-02-23", "close": 0.14797233, "volume": 159781.0}, {"date": "2022-02-24", "close": 0.14797233, "volume": 58150.0}, {"date": "2022-02-25", "close": 0.15245634, "volume": 21805.0}, {"date": "2022-02-28", "close": 0.15694035, "volume": 31951.0}, {"date": "2022-03-01", "close": 0.15694035, "volume": 9465.0}, {"date": "2022-03-04", "close": 0.14797233, "volume": 340156.0}, {"date": "2022-03-07", "close": 0.13900431, "volume": 48520.0}, {"date": "2022-03-08", "close": 0.13900431, "volume": 29438.0}, {"date": "2022-03-09", "close": 0.15694035, "volume": 58328.0}, {"date": "2022-03-10", "close": 0.15694035, "volume": 2107.0}, {"date": "2022-03-11", "close": 0.15694035, "volume": 39028.0}, {"date": "2022-03-14", "close": 0.14348832, "volume": 83028.0}, {"date": "2022-03-15", "close": 0.15694035, "volume": 4460.0}, {"date": "2022-03-16", "close": 0.14348832, "volume": 79449.0}, {"date": "2022-03-17", "close": 0.16590837, "volume": 147579.0}, {"date": "2022-03-18", "close": 0.15694035, "volume": 15571.0}, {"date": "2022-03-21", "close": 0.15245634, "volume": 1115.0}, {"date": "2022-03-22", "close": 0.15245634, "volume": 905.0}, {"date": "2022-03-23", "close": 0.14348832, "volume": 140524.0}, {"date": "2022-03-24", "close": 0.15245634, "volume": 72556.0}, {"date": "2022-03-25", "close": 0.14348832, "volume": 91801.0}, {"date": "2022-03-29", "close": 0.15245634, "volume": 91622.0}, {"date": "2022-03-30", "close": 0.16590837, "volume": 218108.0}, {"date": "2022-03-31", "close": 0.15245634, "volume": 118687.0}, {"date": "2022-04-04", "close": 0.16142436, "volume": 153436.0}, {"date": "2022-04-05", "close": 0.15694035, "volume": 4237191.0}, {"date": "2022-04-08", "close": 0.16142436, "volume": 2050544.0}, {"date": "2022-04-11", "close": 0.14797233, "volume": 260100.0}, {"date": "2022-04-12", "close": 0.15694035, "volume": 289194.0}, {"date": "2022-04-13", "close": 0.17039238, "volume": 311963.0}, {"date": "2022-04-14", "close": 0.16590837, "volume": 14991.0}, {"date": "2022-04-19", "close": 0.16142436, "volume": 159321.0}, {"date": "2022-04-20", "close": 0.16142436, "volume": 513104.0}, {"date": "2022-04-21", "close": 0.17487639, "volume": 903179.0}, {"date": "2022-04-22", "close": 0.18384441, "volume": 684829.0}, {"date": "2022-04-26", "close": 0.17039238, "volume": 355243.0}, {"date": "2022-04-27", "close": 0.17487639, "volume": 94297.0}, {"date": "2022-04-28", "close": 0.16142436, "volume": 244501.0}, {"date": "2022-05-03", "close": 0.15245634, "volume": 325933.0}, {"date": "2022-05-04", "close": 0.14348832, "volume": 257585.0}, {"date": "2022-05-05", "close": 0.14348832, "volume": 159091.0}, {"date": "2022-05-06", "close": 0.1345203, "volume": 479176.0}, {"date": "2022-05-09", "close": 0.11658426, "volume": 400365.0}, {"date": "2022-05-10", "close": 0.11658426, "volume": 629335.0}, {"date": "2022-05-11", "close": 0.11658426, "volume": 610208.0}, {"date": "2022-05-12", "close": 0.11210025, "volume": 217316.0}, {"date": "2022-05-13", "close": 0.10761624, "volume": 302190.0}, {"date": "2022-05-16", "close": 0.11210025, "volume": 198396.0}, {"date": "2022-05-17", "close": 0.11658426, "volume": 25869.0}, {"date": "2022-05-18", "close": 0.11658426, "volume": 22484.0}, {"date": "2022-05-19", "close": 0.10313223, "volume": 406175.0}, {"date": "2022-05-20", "close": 0.11210025, "volume": 613614.0}, {"date": "2022-05-23", "close": 0.10761624, "volume": 229905.0}, {"date": "2022-05-24", "close": 0.10761624, "volume": 432298.0}, {"date": "2022-05-25", "close": 0.10761624, "volume": 485332.0}, {"date": "2022-05-26", "close": 0.11658426, "volume": 504387.0}, {"date": "2022-05-27", "close": 0.11210025, "volume": 245666.0}, {"date": "2022-05-30", "close": 0.10761624, "volume": 264953.0}, {"date": "2022-05-31", "close": 0.11210025, "volume": 79146.0}, {"date": "2022-06-01", "close": 0.10761624, "volume": 266012.0}, {"date": "2022-06-02", "close": 0.10313223, "volume": 27877.0}, {"date": "2022-06-03", "close": 0.10313223, "volume": 300256.0}, {"date": "2022-06-06", "close": 0.09864822, "volume": 314540.0}, {"date": "2022-06-07", "close": 0.09416421, "volume": 378380.0}, {"date": "2022-06-08", "close": 0.09416421, "volume": 502782.0}, {"date": "2022-06-09", "close": 0.0896802, "volume": 592251.0}, {"date": "2022-06-10", "close": 0.09864822, "volume": 331454.0}, {"date": "2022-06-14", "close": 0.082505784, "volume": 600009.0}, {"date": "2022-06-15", "close": 0.088783398, "volume": 153422.0}, {"date": "2022-06-16", "close": 0.088783398, "volume": 276799.0}, {"date": "2022-06-17", "close": 0.073537764, "volume": 306916.0}, {"date": "2022-06-20", "close": 0.06726015, "volume": 318730.0}, {"date": "2022-06-21", "close": 0.079815378, "volume": 515223.0}, {"date": "2022-06-23", "close": 0.07174416, "volume": 264636.0}, {"date": "2022-06-24", "close": 0.074434566, "volume": 7279.0}, {"date": "2022-06-27", "close": 0.079815378, "volume": 141627.0}, {"date": "2022-06-28", "close": 0.07622817, "volume": 277312.0}, {"date": "2022-06-29", "close": 0.07622817, "volume": 347704.0}, {"date": "2022-06-30", "close": 0.077124972, "volume": 160450.0}, {"date": "2022-07-01", "close": 0.077124972, "volume": 44592.0}, {"date": "2022-07-04", "close": 0.07622817, "volume": 11151.0}, {"date": "2022-07-05", "close": 0.08071218, "volume": 152706.0}, {"date": "2022-07-06", "close": 0.082505784, "volume": 23429.0}, {"date": "2022-07-08", "close": 0.0896802, "volume": 229519.0}, {"date": "2022-07-12", "close": 0.08071218, "volume": 12754.0}, {"date": "2022-07-18", "close": 0.081608982, "volume": 44115.0}, {"date": "2022-07-19", "close": 0.078021774, "volume": 100964.0}, {"date": "2022-07-22", "close": 0.09416421, "volume": 279727.0}, {"date": "2022-07-25", "close": 0.09864822, "volume": 42361.0}, {"date": "2022-07-26", "close": 0.09864822, "volume": 50178.0}, {"date": "2022-07-27", "close": 0.09864822, "volume": 4460.0}, {"date": "2022-07-28", "close": 0.09864822, "volume": 49332.0}, {"date": "2022-07-29", "close": 0.0896802, "volume": 127244.0}, {"date": "2022-08-01", "close": 0.09416421, "volume": 119181.0}, {"date": "2022-08-02", "close": 0.09416421, "volume": 11829.0}, {"date": "2022-08-03", "close": 0.09416421, "volume": 90174.0}, {"date": "2022-08-04", "close": 0.09416421, "volume": 48381.0}, {"date": "2022-08-05", "close": 0.0896802, "volume": 98357.0}, {"date": "2022-08-08", "close": 0.088783398, "volume": 60637.0}, {"date": "2022-08-09", "close": 0.0896802, "volume": 4439.0}, {"date": "2022-08-10", "close": 0.0896802, "volume": 229287.0}, {"date": "2022-08-11", "close": 0.088783398, "volume": 281645.0}, {"date": "2022-08-15", "close": 0.088783398, "volume": 500.0}, {"date": "2022-08-16", "close": 0.0896802, "volume": 217295.0}, {"date": "2022-08-17", "close": 0.088783398, "volume": 279457.0}, {"date": "2022-08-18", "close": 0.09864822, "volume": 127693.0}, {"date": "2022-08-19", "close": 0.11658426, "volume": 1650096.0}, {"date": "2022-08-22", "close": 0.10761624, "volume": 541739.0}, {"date": "2022-08-23", "close": 0.12106827, "volume": 155107.0}, {"date": "2022-08-24", "close": 0.10761624, "volume": 229054.0}, {"date": "2022-08-25", "close": 0.10761624, "volume": 134264.0}, {"date": "2022-08-26", "close": 0.12106827, "volume": 160025.0}, {"date": "2022-08-29", "close": 0.11210025, "volume": 89085.0}, {"date": "2022-08-30", "close": 0.11210025, "volume": 153774.0}, {"date": "2022-08-31", "close": 0.10761624, "volume": 171721.0}, {"date": "2022-09-01", "close": 0.10761624, "volume": 13381.0}, {"date": "2022-09-02", "close": 0.09864822, "volume": 162449.0}, {"date": "2022-09-05", "close": 0.10313223, "volume": 24519.0}, {"date": "2022-09-07", "close": 0.11210025, "volume": 12266.0}, {"date": "2022-09-08", "close": 0.11210025, "volume": 111507.0}, {"date": "2022-09-09", "close": 0.10761624, "volume": 4029.0}, {"date": "2022-09-12", "close": 0.10313223, "volume": 345073.0}, {"date": "2022-09-13", "close": 0.10761624, "volume": 133815.0}, {"date": "2022-09-14", "close": 0.10313223, "volume": 145958.0}, {"date": "2022-09-15", "close": 0.11210025, "volume": 9478.0}, {"date": "2022-09-16", "close": 0.09416421, "volume": 38748.0}, {"date": "2022-09-19", "close": 0.09416421, "volume": 122658.0}, {"date": "2022-09-20", "close": 0.09416421, "volume": 209626.0}, {"date": "2022-09-21", "close": 0.0896802, "volume": 191715.0}, {"date": "2022-09-23", "close": 0.0896802, "volume": 55196.0}, {"date": "2022-09-26", "close": 0.08519619, "volume": 162946.0}, {"date": "2022-09-27", "close": 0.081608982, "volume": 217439.0}, {"date": "2022-09-28", "close": 0.081608982, "volume": 5575.0}, {"date": "2022-09-30", "close": 0.081608982, "volume": 52540.0}, {"date": "2022-10-03", "close": 0.081608982, "volume": 8324.0}, {"date": "2022-10-04", "close": 0.0896802, "volume": 74041.0}, {"date": "2022-10-05", "close": 0.0896802, "volume": 50067.0}, {"date": "2022-10-10", "close": 0.0896802, "volume": 49349.0}, {"date": "2022-10-12", "close": 0.088783398, "volume": 44703.0}, {"date": "2022-10-14", "close": 0.088783398, "volume": 33351.0}, {"date": "2022-10-17", "close": 0.088783398, "volume": 8577.0}, {"date": "2022-10-18", "close": 0.086989794, "volume": 85396.0}, {"date": "2022-10-19", "close": 0.0896802, "volume": 26057.0}, {"date": "2022-10-21", "close": 0.09416421, "volume": 31292.0}, {"date": "2022-10-25", "close": 0.08519619, "volume": 156711.0}, {"date": "2022-10-26", "close": 0.082505784, "volume": 67873.0}, {"date": "2022-10-31", "close": 0.08519619, "volume": 167.0}, {"date": "2022-11-01", "close": 0.081608982, "volume": 9778.0}, {"date": "2022-11-03", "close": 0.08519619, "volume": 125079.0}, {"date": "2022-11-04", "close": 0.08519619, "volume": 948.0}, {"date": "2022-11-07", "close": 0.0896802, "volume": 352921.0}, {"date": "2022-11-08", "close": 0.08519619, "volume": 8933.0}, {"date": "2022-11-09", "close": 0.087886596, "volume": 17067.0}, {"date": "2022-11-10", "close": 0.087886596, "volume": 11151.0}, {"date": "2022-11-11", "close": 0.084299388, "volume": 151772.0}, {"date": "2022-11-14", "close": 0.088783398, "volume": 175603.0}, {"date": "2022-11-15", "close": 0.088783398, "volume": 28158.0}, {"date": "2022-11-16", "close": 0.083402586, "volume": 103374.0}, {"date": "2022-11-17", "close": 0.08519619, "volume": 13346.0}, {"date": "2022-11-18", "close": 0.086092992, "volume": 11615.0}, {"date": "2022-11-21", "close": 0.086092992, "volume": 82515.0}, {"date": "2022-11-22", "close": 0.086092992, "volume": 22483.0}, {"date": "2022-11-24", "close": 0.086092992, "volume": 34713.0}, {"date": "2022-11-28", "close": 0.088783398, "volume": 672.0}, {"date": "2022-11-29", "close": 0.088783398, "volume": 19159.0}, {"date": "2022-11-30", "close": 0.088783398, "volume": 11615.0}, {"date": "2022-12-01", "close": 0.0896802, "volume": 11242.0}, {"date": "2022-12-02", "close": 0.0896802, "volume": 51090.0}, {"date": "2022-12-05", "close": 0.086092992, "volume": 43574.0}, {"date": "2022-12-06", "close": 0.084299388, "volume": 17158.0}, {"date": "2022-12-07", "close": 0.084299388, "volume": 461.0}, {"date": "2022-12-08", "close": 0.084299388, "volume": 16726.0}, {"date": "2022-12-09", "close": 0.07174416, "volume": 137804.0}, {"date": "2022-12-12", "close": 0.08071218, "volume": 21650.0}, {"date": "2022-12-16", "close": 0.072640962, "volume": 226499.0}, {"date": "2022-12-19", "close": 0.072640962, "volume": 11708.0}, {"date": "2022-12-20", "close": 0.07174416, "volume": 102595.0}, {"date": "2022-12-22", "close": 0.07174416, "volume": 9757.0}, {"date": "2023-01-03", "close": 0.07174416, "volume": 15046.0}, {"date": "2023-01-04", "close": 0.07174416, "volume": 38527.0}, {"date": "2023-01-05", "close": 0.07174416, "volume": 24320.0}, {"date": "2023-01-06", "close": 0.07174416, "volume": 58687.0}, {"date": "2023-01-11", "close": 0.07174416, "volume": 5587.0}, {"date": "2023-01-13", "close": 0.07174416, "volume": 11205.0}, {"date": "2023-01-16", "close": 0.07174416, "volume": 111507.0}, {"date": "2023-01-17", "close": 0.068156952, "volume": 117480.0}, {"date": "2023-01-18", "close": 0.069950556, "volume": 70053.0}, {"date": "2023-01-19", "close": 0.069950556, "volume": 23049.0}, {"date": "2023-01-20", "close": 0.070847358, "volume": 7938.0}, {"date": "2023-01-23", "close": 0.069950556, "volume": 140551.0}, {"date": "2023-01-25", "close": 0.07174416, "volume": 30958.0}, {"date": "2023-01-31", "close": 0.075331368, "volume": 99014.0}, {"date": "2023-02-01", "close": 0.075331368, "volume": 7745.0}, {"date": "2023-02-02", "close": 0.073986165, "volume": 12610.0}, {"date": "2023-02-06", "close": 0.072640962, "volume": 2348.0}, {"date": "2023-02-07", "close": 0.070847358, "volume": 19681.0}, {"date": "2023-02-08", "close": 0.070847358, "volume": 91826.0}, {"date": "2023-02-09", "close": 0.070847358, "volume": 75.0}, {"date": "2023-02-14", "close": 0.065466546, "volume": 14273.0}, {"date": "2023-02-15", "close": 0.065466546, "volume": 22402.0}, {"date": "2023-02-16", "close": 0.069950556, "volume": 34168.0}, {"date": "2023-02-17", "close": 0.065466546, "volume": 15795.0}, {"date": "2023-02-21", "close": 0.064569744, "volume": 3624.0}, {"date": "2023-02-27", "close": 0.063672942, "volume": 15704.0}, {"date": "2023-02-28", "close": 0.05829213, "volume": 31.0}, {"date": "2023-03-01", "close": 0.05829213, "volume": 109.0}, {"date": "2023-03-02", "close": 0.055601724, "volume": 73137.0}, {"date": "2023-03-03", "close": 0.055601724, "volume": 56.0}, {"date": "2023-03-06", "close": 0.046633704, "volume": 26179.0}, {"date": "2023-03-07", "close": 0.046633704, "volume": 55754.0}, {"date": "2023-03-08", "close": 0.0448401, "volume": 22357.0}, {"date": "2023-03-09", "close": 0.052014516, "volume": 294451.0}, {"date": "2023-03-14", "close": 0.043046496, "volume": 320853.0}, {"date": "2023-03-16", "close": 0.0448401, "volume": 116621.0}, {"date": "2023-03-20", "close": 0.04035609, "volume": 85828.0}, {"date": "2023-03-22", "close": 0.043046496, "volume": 54875.0}, {"date": "2023-03-23", "close": 0.045736902, "volume": 126104.0}, {"date": "2023-03-24", "close": 0.038562486, "volume": 235083.0}, {"date": "2023-03-28", "close": 0.04035609, "volume": 11534.0}, {"date": "2023-03-29", "close": 0.037665684, "volume": 276738.0}, {"date": "2023-03-31", "close": 0.04035609, "volume": 31626.0}, {"date": "2023-04-03", "close": 0.038562486, "volume": 104810.0}, {"date": "2023-04-04", "close": 0.038562486, "volume": 7806.0}, {"date": "2023-04-05", "close": 0.039459288, "volume": 660075.0}, {"date": "2023-04-06", "close": 0.039459288, "volume": 5023.0}, {"date": "2023-04-11", "close": 0.039459288, "volume": 27716.0}, {"date": "2023-04-12", "close": 0.039459288, "volume": 48965.0}, {"date": "2023-04-14", "close": 0.04035609, "volume": 75915.0}, {"date": "2023-04-19", "close": 0.039459288, "volume": 22301.0}, {"date": "2023-04-21", "close": 0.0448401, "volume": 75484.0}, {"date": "2023-04-24", "close": 0.0448401, "volume": 167.0}, {"date": "2023-04-26", "close": 0.04035609, "volume": 115968.0}, {"date": "2023-04-27", "close": 0.04035609, "volume": 6461.0}, {"date": "2023-05-02", "close": 0.041252892, "volume": 151722.0}, {"date": "2023-05-03", "close": 0.039459288, "volume": 222676.0}, {"date": "2023-05-04", "close": 0.04035609, "volume": 190497.0}, {"date": "2023-05-05", "close": 0.037665684, "volume": 128233.0}, {"date": "2023-05-08", "close": 0.036768882, "volume": 382174.0}, {"date": "2023-05-09", "close": 0.036768882, "volume": 4460.0}, {"date": "2023-05-11", "close": 0.04035609, "volume": 138327.0}, {"date": "2023-05-12", "close": 0.04035609, "volume": 12121.0}, {"date": "2023-05-15", "close": 0.039459288, "volume": 16726.0}, {"date": "2023-05-16", "close": 0.039459288, "volume": 62485.0}, {"date": "2023-05-17", "close": 0.038562486, "volume": 135295.0}, {"date": "2023-05-19", "close": 0.041252892, "volume": 55754.0}, {"date": "2023-05-22", "close": 0.0448401, "volume": 73595.0}, {"date": "2023-05-23", "close": 0.0448401, "volume": 95341.0}, {"date": "2023-05-24", "close": 0.046633704, "volume": 18152.0}, {"date": "2023-05-25", "close": 0.046633704, "volume": 4610.0}, {"date": "2023-05-26", "close": 0.0448401, "volume": 123174.0}, {"date": "2023-05-30", "close": 0.0448401, "volume": 8076.0}, {"date": "2023-05-31", "close": 0.04035609, "volume": 7806.0}, {"date": "2023-06-02", "close": 0.04035609, "volume": 11771.0}, {"date": "2023-06-05", "close": 0.04932411, "volume": 276819.0}, {"date": "2023-06-08", "close": 0.04932411, "volume": 3582.0}, {"date": "2023-06-13", "close": 0.043046496, "volume": 223015.0}, {"date": "2023-06-14", "close": 0.039459288, "volume": 144028.0}, {"date": "2023-06-15", "close": 0.04035609, "volume": 10289.0}, {"date": "2023-06-16", "close": 0.0448401, "volume": 111713.0}, {"date": "2023-06-21", "close": 0.034078476, "volume": 953394.0}, {"date": "2023-06-22", "close": 0.033181674, "volume": 225081.0}, {"date": "2023-06-23", "close": 0.03587208, "volume": 469538.0}, {"date": "2023-06-26", "close": 0.037665684, "volume": 165588.0}, {"date": "2023-06-27", "close": 0.03587208, "volume": 133067.0}, {"date": "2023-06-28", "close": 0.038562486, "volume": 87283.0}, {"date": "2023-06-29", "close": 0.038562486, "volume": 86446.0}, {"date": "2023-06-30", "close": 0.033054, "volume": 158596.0}, {"date": "2023-07-05", "close": 0.0339984, "volume": 31766.0}, {"date": "2023-07-06", "close": 0.0339984, "volume": 419.0}, {"date": "2023-07-07", "close": 0.0368316, "volume": 38849.0}, {"date": "2023-07-10", "close": 0.0368316, "volume": 14476.0}, {"date": "2023-07-11", "close": 0.037776, "volume": 111076.0}, {"date": "2023-07-12", "close": 0.037776, "volume": 118077.0}, {"date": "2023-07-13", "close": 0.0396648, "volume": 13765.0}, {"date": "2023-07-14", "close": 0.0387204, "volume": 92236.0}, {"date": "2023-07-17", "close": 0.042498, "volume": 483179.0}, {"date": "2023-07-18", "close": 0.042498, "volume": 73967.0}, {"date": "2023-07-20", "close": 0.0415536, "volume": 42470.0}, {"date": "2023-07-24", "close": 0.0415536, "volume": 21463.0}, {"date": "2023-07-25", "close": 0.0339984, "volume": 234274.0}, {"date": "2023-07-26", "close": 0.037776, "volume": 83439.0}, {"date": "2023-07-27", "close": 0.0358872, "volume": 248890.0}, {"date": "2023-07-28", "close": 0.0406092, "volume": 3490.0}, {"date": "2023-07-31", "close": 0.037776, "volume": 18530.0}, {"date": "2023-08-02", "close": 0.042498, "volume": 395985.0}, {"date": "2023-08-03", "close": 0.0462756, "volume": 553651.0}, {"date": "2023-08-04", "close": 0.04722, "volume": 637368.0}, {"date": "2023-08-07", "close": 0.0509976, "volume": 757083.0}, {"date": "2023-08-08", "close": 0.0509976, "volume": 160260.0}, {"date": "2023-08-09", "close": 0.0528864, "volume": 137892.0}, {"date": "2023-08-10", "close": 0.0453312, "volume": 398131.0}, {"date": "2023-08-11", "close": 0.051942, "volume": 200882.0}, {"date": "2023-08-14", "close": 0.0509976, "volume": 61684.0}, {"date": "2023-08-15", "close": 0.0509976, "volume": 2118.0}, {"date": "2023-08-16", "close": 0.0509976, "volume": 84710.0}, {"date": "2023-08-17", "close": 0.0509976, "volume": 61925.0}, {"date": "2023-08-21", "close": 0.0481644, "volume": 140301.0}, {"date": "2023-08-22", "close": 0.0462756, "volume": 209070.0}, {"date": "2023-08-23", "close": 0.0415536, "volume": 66416.0}, {"date": "2023-08-24", "close": 0.0406092, "volume": 203371.0}, {"date": "2023-08-25", "close": 0.0415536, "volume": 48285.0}, {"date": "2023-08-29", "close": 0.042498, "volume": 79416.0}, {"date": "2023-08-31", "close": 0.0406092, "volume": 476302.0}, {"date": "2023-09-01", "close": 0.0406092, "volume": 52944.0}, {"date": "2023-09-04", "close": 0.0406092, "volume": 948172.0}, {"date": "2023-09-05", "close": 0.0443868, "volume": 218137.0}, {"date": "2023-09-06", "close": 0.0458034, "volume": 100038.0}, {"date": "2023-09-07", "close": 0.0453312, "volume": 161209.0}, {"date": "2023-09-08", "close": 0.0462756, "volume": 75599.0}, {"date": "2023-09-11", "close": 0.0453312, "volume": 26472.0}, {"date": "2023-09-12", "close": 0.0453312, "volume": 51.0}, {"date": "2023-09-15", "close": 0.04722, "volume": 43163.0}, {"date": "2023-09-18", "close": 0.0453312, "volume": 245069.0}, {"date": "2023-09-19", "close": 0.04722, "volume": 119036.0}, {"date": "2023-09-20", "close": 0.0443868, "volume": 441198.0}, {"date": "2023-09-21", "close": 0.0443868, "volume": 34096.0}, {"date": "2023-09-22", "close": 0.04722, "volume": 183020.0}, {"date": "2023-09-25", "close": 0.0491088, "volume": 117555.0}, {"date": "2023-09-26", "close": 0.0491088, "volume": 40237.0}, {"date": "2023-09-27", "close": 0.0406092, "volume": 140993.0}, {"date": "2023-09-28", "close": 0.0387204, "volume": 37648.0}, {"date": "2023-09-29", "close": 0.033054, "volume": 130832.0}, {"date": "2023-10-02", "close": 0.0349428, "volume": 19907.0}, {"date": "2023-10-03", "close": 0.0349428, "volume": 85981.0}, {"date": "2023-10-04", "close": 0.0349428, "volume": 9519.0}, {"date": "2023-10-05", "close": 0.0406092, "volume": 247591.0}, {"date": "2023-10-06", "close": 0.0434424, "volume": 166207.0}, {"date": "2023-10-09", "close": 0.0434424, "volume": 33389.0}, {"date": "2023-10-11", "close": 0.042498, "volume": 3687.0}, {"date": "2023-10-13", "close": 0.0415536, "volume": 9625.0}, {"date": "2023-10-16", "close": 0.0415536, "volume": 3081.0}, {"date": "2023-10-19", "close": 0.037776, "volume": 273175.0}, {"date": "2023-10-20", "close": 0.033054, "volume": 435792.0}, {"date": "2023-10-23", "close": 0.0321096, "volume": 68310.0}, {"date": "2023-10-25", "close": 0.0245544, "volume": 73277.0}, {"date": "2023-10-26", "close": 0.0254988, "volume": 208677.0}, {"date": "2023-10-27", "close": 0.0245544, "volume": 236014.0}, {"date": "2023-10-30", "close": 0.0245544, "volume": 123126.0}, {"date": "2023-10-31", "close": 0.0217212, "volume": 254307.0}, {"date": "2023-11-01", "close": 0.0203046, "volume": 74943.0}, {"date": "2023-11-03", "close": 0.0179436, "volume": 9126.0}, {"date": "2023-11-08", "close": 0.0207768, "volume": 18129.0}, {"date": "2023-11-15", "close": 0.0226656, "volume": 13236.0}, {"date": "2023-11-22", "close": 0.0217212, "volume": 15883.0}, {"date": "2023-11-23", "close": 0.018888, "volume": 10589.0}, {"date": "2023-11-24", "close": 0.0207768, "volume": 55591.0}, {"date": "2023-11-27", "close": 0.0179436, "volume": 108092.0}, {"date": "2023-11-28", "close": 0.0179436, "volume": 10589.0}, {"date": "2023-11-30", "close": 0.0179436, "volume": 93181.0}, {"date": "2023-12-01", "close": 0.0179436, "volume": 52972.0}, {"date": "2023-12-07", "close": 0.018888, "volume": 15883.0}, {"date": "2023-12-08", "close": 0.0264432, "volume": 134776.0}, {"date": "2023-12-12", "close": 0.0226656, "volume": 201189.0}, {"date": "2023-12-14", "close": 0.0254988, "volume": 367072.0}, {"date": "2023-12-18", "close": 0.0245544, "volume": 10586.0}, {"date": "2023-12-19", "close": 0.0226656, "volume": 44119.0}, {"date": "2023-12-20", "close": 0.018888, "volume": 529437.0}, {"date": "2023-12-22", "close": 0.0198324, "volume": 1059.0}, {"date": "2023-12-27", "close": 0.0198324, "volume": 379815.0}, {"date": "2023-12-28", "close": 0.0198324, "volume": 30948.0}, {"date": "2024-01-02", "close": 0.0198324, "volume": 42355.0}, {"date": "2024-01-05", "close": 0.0217212, "volume": 451922.0}, {"date": "2024-01-09", "close": 0.02361, "volume": 291841.0}, {"date": "2024-01-10", "close": 0.02361, "volume": 391783.0}, {"date": "2024-01-12", "close": 0.0245544, "volume": 42657.0}, {"date": "2024-01-15", "close": 0.0264432, "volume": 249591.0}, {"date": "2024-01-16", "close": 0.028332, "volume": 716321.0}, {"date": "2024-01-19", "close": 0.0226656, "volume": 22354.0}, {"date": "2024-01-24", "close": 0.0226656, "volume": 8471.0}, {"date": "2024-01-25", "close": 0.0226656, "volume": 36046.0}, {"date": "2024-02-01", "close": 0.0217212, "volume": 39260.0}, {"date": "2024-02-05", "close": 0.0207768, "volume": 23918.0}, {"date": "2024-02-06", "close": 0.018888, "volume": 219547.0}, {"date": "2024-02-07", "close": 0.018888, "volume": 21177.0}, {"date": "2024-02-08", "close": 0.0198324, "volume": 2355436.0}, {"date": "2024-02-09", "close": 0.0179436, "volume": 421839.0}, {"date": "2024-02-12", "close": 0.018888, "volume": 94065.0}, {"date": "2024-02-14", "close": 0.018888, "volume": 1180044.0}, {"date": "2024-02-15", "close": 0.0169992, "volume": 572091.0}, {"date": "2024-02-16", "close": 0.0160548, "volume": 762291.0}, {"date": "2024-02-20", "close": 0.0179436, "volume": 4235.0}, {"date": "2024-02-21", "close": 0.0179436, "volume": 26472.0}, {"date": "2024-02-23", "close": 0.0169992, "volume": 76472.0}, {"date": "2024-02-26", "close": 0.0169992, "volume": 438152.0}, {"date": "2024-02-28", "close": 0.0160548, "volume": 18400.0}, {"date": "2024-03-04", "close": 0.0151104, "volume": 136135.0}, {"date": "2024-03-05", "close": 0.0151104, "volume": 261102.0}, {"date": "2024-03-08", "close": 0.014166, "volume": 331110.0}, {"date": "2024-03-11", "close": 0.014166, "volume": 22.0}, {"date": "2024-03-18", "close": 0.014166, "volume": 78357.0}, {"date": "2024-03-19", "close": 0.0169992, "volume": 15248.0}, {"date": "2024-03-20", "close": 0.0179436, "volume": 21177.0}, {"date": "2024-03-22", "close": 0.0169992, "volume": 59148.0}, {"date": "2024-04-04", "close": 0.0132216, "volume": 2254957.0}, {"date": "2024-04-05", "close": 0.0113328, "volume": 2435843.0}, {"date": "2024-04-08", "close": 0.0103884, "volume": 52944.0}, {"date": "2024-04-09", "close": 0.014166, "volume": 42654832.0}, {"date": "2024-04-10", "close": 0.0122772, "volume": 7880402.0}, {"date": "2024-04-11", "close": 0.0113328, "volume": 342703.0}, {"date": "2024-04-12", "close": 0.0113328, "volume": 2299664.0}, {"date": "2024-04-15", "close": 0.0103884, "volume": 2227210.0}, {"date": "2024-04-16", "close": 0.0113328, "volume": 217069.0}, {"date": "2024-04-17", "close": 0.0103884, "volume": 767903.0}, {"date": "2024-04-18", "close": 0.0103884, "volume": 284854.0}, {"date": "2024-04-19", "close": 0.0103884, "volume": 181170.0}, {"date": "2024-04-22", "close": 0.0113328, "volume": 986014.0}, {"date": "2024-04-23", "close": 0.0103884, "volume": 378949.0}, {"date": "2024-04-24", "close": 0.009444, "volume": 1801883.0}, {"date": "2024-04-26", "close": 0.009444, "volume": 409135.0}, {"date": "2024-04-29", "close": 0.0103884, "volume": 3402441.0}, {"date": "2024-04-30", "close": 0.009444, "volume": 3231575.0}, {"date": "2024-05-01", "close": 0.009444, "volume": 16095.0}, {"date": "2024-05-02", "close": 0.0084996, "volume": 196950.0}, {"date": "2024-05-03", "close": 0.009444, "volume": 3023083.0}, {"date": "2024-05-06", "close": 0.009444, "volume": 1058873.0}, {"date": "2024-05-07", "close": 0.009444, "volume": 824333.0}, {"date": "2024-05-08", "close": 0.0084996, "volume": 529437.0}, {"date": "2024-05-09", "close": 0.0084996, "volume": 105102.0}, {"date": "2024-05-10", "close": 0.0103884, "volume": 11147267.0}, {"date": "2024-05-13", "close": 0.009444, "volume": 2679965.0}, {"date": "2024-05-14", "close": 0.009444, "volume": 720034.0}, {"date": "2024-05-15", "close": 0.0099162, "volume": 105887.0}, {"date": "2024-05-16", "close": 0.0103884, "volume": 2893688.0}, {"date": "2024-05-17", "close": 0.0103884, "volume": 254459.0}, {"date": "2024-05-20", "close": 0.0103884, "volume": 1662122.0}, {"date": "2024-05-21", "close": 0.009444, "volume": 583460.0}, {"date": "2024-05-22", "close": 0.009444, "volume": 8407.0}, {"date": "2024-05-23", "close": 0.0103884, "volume": 1492727.0}, {"date": "2024-05-24", "close": 0.009444, "volume": 465803.0}, {"date": "2024-05-27", "close": 0.0103884, "volume": 1906.0}, {"date": "2024-05-28", "close": 0.0103884, "volume": 1359149.0}, {"date": "2024-05-29", "close": 0.009444, "volume": 111367.0}, {"date": "2024-05-30", "close": 0.0103884, "volume": 100912.0}, {"date": "2024-05-31", "close": 0.0103884, "volume": 317662.0}, {"date": "2024-06-03", "close": 0.009444, "volume": 34851.0}, {"date": "2024-06-04", "close": 0.0103884, "volume": 320904.0}, {"date": "2024-06-05", "close": 0.0103884, "volume": 1748684.0}, {"date": "2024-06-06", "close": 0.009444, "volume": 1414365.0}, {"date": "2024-06-07", "close": 0.0084996, "volume": 3441.0}, {"date": "2024-06-11", "close": 0.009444, "volume": 153629.0}, {"date": "2024-06-12", "close": 0.0084996, "volume": 361118.0}, {"date": "2024-06-13", "close": 0.009444, "volume": 62800.0}, {"date": "2024-06-14", "close": 0.0084996, "volume": 173126.0}, {"date": "2024-06-18", "close": 0.0084996, "volume": 449390.0}, {"date": "2024-06-19", "close": 0.009444, "volume": 3326506.0}, {"date": "2024-06-20", "close": 0.0084996, "volume": 926475.0}, {"date": "2024-06-21", "close": 0.0075552, "volume": 1229470.0}, {"date": "2024-06-24", "close": 0.0084996, "volume": 1745880.0}, {"date": "2024-06-25", "close": 0.0084996, "volume": 347708.0}, {"date": "2024-06-26", "close": 0.008, "volume": 920252.0}, {"date": "2024-06-27", "close": 0.007, "volume": 1362583.0}, {"date": "2024-06-28", "close": 0.007, "volume": 761798.0}, {"date": "2024-07-02", "close": 0.008, "volume": 546964.0}, {"date": "2024-07-03", "close": 0.009, "volume": 1515419.0}, {"date": "2024-07-04", "close": 0.01, "volume": 851137.0}, {"date": "2024-07-05", "close": 0.01, "volume": 7852.0}, {"date": "2024-07-09", "close": 0.01, "volume": 7700.0}, {"date": "2024-07-10", "close": 0.008, "volume": 788405.0}, {"date": "2024-07-11", "close": 0.007, "volume": 7092674.0}, {"date": "2024-07-12", "close": 0.008, "volume": 500000.0}, {"date": "2024-07-15", "close": 0.008, "volume": 1100.0}, {"date": "2024-07-18", "close": 0.013, "volume": 85150180.0}, {"date": "2024-07-19", "close": 0.011, "volume": 8125651.0}, {"date": "2024-07-22", "close": 0.011, "volume": 2576726.0}, {"date": "2024-07-23", "close": 0.011, "volume": 831687.0}, {"date": "2024-07-24", "close": 0.01, "volume": 1853699.0}, {"date": "2024-07-25", "close": 0.007, "volume": 39645958.0}, {"date": "2024-07-26", "close": 0.007, "volume": 10649460.0}, {"date": "2024-07-29", "close": 0.007, "volume": 3235546.0}, {"date": "2024-07-30", "close": 0.007, "volume": 6156315.0}, {"date": "2024-07-31", "close": 0.006, "volume": 390889.0}, {"date": "2024-08-01", "close": 0.006, "volume": 2100000.0}, {"date": "2024-08-02", "close": 0.007, "volume": 3750000.0}, {"date": "2024-08-05", "close": 0.006, "volume": 818181.0}, {"date": "2024-08-06", "close": 0.006, "volume": 8716644.0}, {"date": "2024-08-07", "close": 0.006, "volume": 1788802.0}, {"date": "2024-08-08", "close": 0.006, "volume": 3429376.0}, {"date": "2024-08-09", "close": 0.006, "volume": 60000.0}, {"date": "2024-08-14", "close": 0.006, "volume": 519798.0}, {"date": "2024-08-15", "close": 0.006, "volume": 404407.0}, {"date": "2024-08-16", "close": 0.007, "volume": 19047983.0}, {"date": "2024-08-19", "close": 0.007, "volume": 7125855.0}, {"date": "2024-08-20", "close": 0.009, "volume": 47809267.0}, {"date": "2024-08-21", "close": 0.01, "volume": 22970731.0}, {"date": "2024-08-22", "close": 0.012, "volume": 28964357.0}, {"date": "2024-08-23", "close": 0.011, "volume": 12917859.0}, {"date": "2024-08-26", "close": 0.009, "volume": 2954083.0}, {"date": "2024-08-27", "close": 0.013, "volume": 44975823.0}, {"date": "2024-08-28", "close": 0.013, "volume": 31058171.0}, {"date": "2024-08-29", "close": 0.013, "volume": 10836988.0}, {"date": "2024-08-30", "close": 0.013, "volume": 18322109.0}, {"date": "2024-09-02", "close": 0.014, "volume": 12947450.0}, {"date": "2024-09-03", "close": 0.016, "volume": 12638101.0}, {"date": "2024-09-04", "close": 0.013, "volume": 12520582.0}, {"date": "2024-09-05", "close": 0.015, "volume": 9636625.0}, {"date": "2024-09-06", "close": 0.012, "volume": 30768450.0}, {"date": "2024-09-09", "close": 0.011, "volume": 9325124.0}, {"date": "2024-09-10", "close": 0.009, "volume": 21045354.0}, {"date": "2024-09-11", "close": 0.007, "volume": 4327460.0}, {"date": "2024-09-12", "close": 0.008, "volume": 11022041.0}, {"date": "2024-09-13", "close": 0.008, "volume": 1101387.0}, {"date": "2024-09-16", "close": 0.008, "volume": 1861290.0}, {"date": "2024-09-17", "close": 0.007, "volume": 11458667.0}, {"date": "2024-09-18", "close": 0.007, "volume": 1552520.0}, {"date": "2024-09-19", "close": 0.009, "volume": 10584617.0}, {"date": "2024-09-20", "close": 0.008, "volume": 5407143.0}, {"date": "2024-09-23", "close": 0.009, "volume": 816880.0}, {"date": "2024-09-24", "close": 0.008, "volume": 1579827.0}, {"date": "2024-09-25", "close": 0.008, "volume": 271408.0}, {"date": "2024-09-26", "close": 0.007, "volume": 200000.0}, {"date": "2024-09-27", "close": 0.007, "volume": 501780.0}, {"date": "2024-09-30", "close": 0.007, "volume": 1422029.0}, {"date": "2024-10-01", "close": 0.007, "volume": 4568026.0}, {"date": "2024-10-02", "close": 0.007, "volume": 280220.0}, {"date": "2024-10-03", "close": 0.007, "volume": 90000.0}, {"date": "2024-10-04", "close": 0.007, "volume": 1060000.0}, {"date": "2024-10-07", "close": 0.0075, "volume": 402535.0}, {"date": "2024-10-08", "close": 0.007, "volume": 2136521.0}, {"date": "2024-10-09", "close": 0.007, "volume": 127465.0}, {"date": "2024-10-10", "close": 0.008, "volume": 2200031.0}, {"date": "2024-10-11", "close": 0.008, "volume": 3382604.0}, {"date": "2024-10-14", "close": 0.008, "volume": 35298.0}, {"date": "2024-10-15", "close": 0.007, "volume": 358118.0}, {"date": "2024-10-16", "close": 0.007, "volume": 3734662.0}, {"date": "2024-10-17", "close": 0.007, "volume": 3464285.0}, {"date": "2024-10-18", "close": 0.0065, "volume": 5751646.0}, {"date": "2024-10-21", "close": 0.007, "volume": 6832221.0}, {"date": "2024-10-22", "close": 0.007, "volume": 884.0}, {"date": "2024-10-23", "close": 0.007, "volume": 320000.0}, {"date": "2024-10-24", "close": 0.007, "volume": 99999.0}, {"date": "2024-10-25", "close": 0.007, "volume": 3272277.0}, {"date": "2024-10-28", "close": 0.007, "volume": 514148.0}, {"date": "2024-10-29", "close": 0.008, "volume": 5590868.0}, {"date": "2024-10-30", "close": 0.008, "volume": 1646324.0}, {"date": "2024-10-31", "close": 0.006, "volume": 10147181.0}, {"date": "2024-11-04", "close": 0.006, "volume": 100000.0}, {"date": "2024-11-05", "close": 0.006, "volume": 1034.0}, {"date": "2024-11-06", "close": 0.005, "volume": 1815333.0}, {"date": "2024-11-07", "close": 0.006, "volume": 6122132.0}, {"date": "2024-11-11", "close": 0.007, "volume": 98386.0}, {"date": "2024-11-12", "close": 0.007, "volume": 283000.0}, {"date": "2024-11-13", "close": 0.006, "volume": 4531788.0}, {"date": "2024-11-18", "close": 0.006, "volume": 1456.0}, {"date": "2024-11-19", "close": 0.005, "volume": 6752000.0}, {"date": "2024-11-21", "close": 0.0055, "volume": 8668140.0}, {"date": "2024-11-22", "close": 0.006, "volume": 685125.0}, {"date": "2024-11-25", "close": 0.005, "volume": 550000.0}, {"date": "2024-11-27", "close": 0.005, "volume": 5622470.0}, {"date": "2024-11-28", "close": 0.005, "volume": 700000.0}, {"date": "2024-11-29", "close": 0.005, "volume": 1000.0}, {"date": "2024-12-02", "close": 0.004, "volume": 91381.0}, {"date": "2024-12-03", "close": 0.0045, "volume": 727172.0}, {"date": "2024-12-04", "close": 0.004, "volume": 3777670.0}, {"date": "2024-12-05", "close": 0.005, "volume": 1206953.0}, {"date": "2024-12-06", "close": 0.004, "volume": 461583.0}, {"date": "2024-12-09", "close": 0.004, "volume": 310000.0}, {"date": "2024-12-10", "close": 0.004, "volume": 2747444.0}, {"date": "2024-12-11", "close": 0.004, "volume": 2462253.0}, {"date": "2024-12-12", "close": 0.005, "volume": 2316578.0}, {"date": "2024-12-13", "close": 0.0045, "volume": 1150538.0}, {"date": "2024-12-16", "close": 0.0045, "volume": 3550000.0}, {"date": "2024-12-18", "close": 0.004, "volume": 2191169.0}, {"date": "2024-12-19", "close": 0.004, "volume": 150000.0}, {"date": "2024-12-27", "close": 0.004, "volume": 3925.0}, {"date": "2024-12-30", "close": 0.003, "volume": 250034.0}, {"date": "2024-12-31", "close": 0.0035, "volume": 142207.0}, {"date": "2025-01-02", "close": 0.004, "volume": 100000.0}, {"date": "2025-01-03", "close": 0.003, "volume": 423261.0}, {"date": "2025-01-06", "close": 0.004, "volume": 214798.0}, {"date": "2025-01-07", "close": 0.0045, "volume": 200000.0}, {"date": "2025-01-08", "close": 0.0045, "volume": 7692.0}, {"date": "2025-01-10", "close": 0.004, "volume": 491.0}, {"date": "2025-01-13", "close": 0.004, "volume": 905811.0}, {"date": "2025-01-14", "close": 0.004, "volume": 96366.0}, {"date": "2025-01-15", "close": 0.004, "volume": 717919.0}, {"date": "2025-01-17", "close": 0.004, "volume": 124999.0}, {"date": "2025-01-20", "close": 0.004, "volume": 660456.0}, {"date": "2025-01-21", "close": 0.004, "volume": 408864.0}, {"date": "2025-01-24", "close": 0.004, "volume": 233334.0}, {"date": "2025-01-31", "close": 0.004, "volume": 670991.0}, {"date": "2025-02-03", "close": 0.004, "volume": 1144254.0}, {"date": "2025-02-04", "close": 0.005, "volume": 1676085.0}, {"date": "2025-02-05", "close": 0.004, "volume": 1727709.0}, {"date": "2025-02-06", "close": 0.004, "volume": 438500.0}, {"date": "2025-02-07", "close": 0.004, "volume": 717009.0}, {"date": "2025-02-10", "close": 0.004, "volume": 150000.0}, {"date": "2025-02-13", "close": 0.003, "volume": 4426970.0}, {"date": "2025-02-14", "close": 0.004, "volume": 7815902.0}, {"date": "2025-02-18", "close": 0.0045, "volume": 300000.0}, {"date": "2025-02-19", "close": 0.004, "volume": 2837496.0}, {"date": "2025-02-20", "close": 0.004, "volume": 75000.0}, {"date": "2025-02-24", "close": 0.003, "volume": 14242335.0}, {"date": "2025-02-25", "close": 0.003, "volume": 1056500.0}, {"date": "2025-02-26", "close": 0.0035, "volume": 5000.0}, {"date": "2025-02-27", "close": 0.003, "volume": 500000.0}, {"date": "2025-03-04", "close": 0.003, "volume": 527500.0}, {"date": "2025-03-06", "close": 0.004, "volume": 250000.0}, {"date": "2025-03-07", "close": 0.0035, "volume": 341846.0}, {"date": "2025-03-10", "close": 0.0035, "volume": 5000.0}, {"date": "2025-03-11", "close": 0.003, "volume": 717280.0}, {"date": "2025-03-12", "close": 0.003, "volume": 1003840.0}, {"date": "2025-03-13", "close": 0.003, "volume": 445000.0}, {"date": "2025-03-17", "close": 0.003, "volume": 8322011.0}, {"date": "2025-03-18", "close": 0.003, "volume": 2562214.0}, {"date": "2025-03-19", "close": 0.0035, "volume": 200000.0}, {"date": "2025-03-20", "close": 0.004, "volume": 1999250.0}, {"date": "2025-03-21", "close": 0.004, "volume": 4039.0}, {"date": "2025-03-24", "close": 0.003, "volume": 35000.0}, {"date": "2025-03-25", "close": 0.0035, "volume": 730020.0}, {"date": "2025-03-26", "close": 0.004, "volume": 1249250.0}, {"date": "2025-03-31", "close": 0.003, "volume": 343785.0}, {"date": "2025-04-01", "close": 0.004, "volume": 70750.0}, {"date": "2025-04-04", "close": 0.004, "volume": 2932.0}, {"date": "2025-04-07", "close": 0.003, "volume": 2212000.0}, {"date": "2025-04-08", "close": 0.003, "volume": 2803249.0}, {"date": "2025-04-09", "close": 0.0035, "volume": 130000.0}, {"date": "2025-04-10", "close": 0.003, "volume": 2132125.0}, {"date": "2025-04-11", "close": 0.003, "volume": 4003102.0}, {"date": "2025-04-14", "close": 0.0025, "volume": 366666.0}, {"date": "2025-04-15", "close": 0.003, "volume": 22066673.0}, {"date": "2025-04-17", "close": 0.003, "volume": 549642.0}, {"date": "2025-04-22", "close": 0.002, "volume": 49827803.0}, {"date": "2025-04-23", "close": 0.004, "volume": 14951172.0}, {"date": "2025-04-24", "close": 0.004, "volume": 3125000.0}, {"date": "2025-04-28", "close": 0.004, "volume": 1250000.0}, {"date": "2025-04-29", "close": 0.004, "volume": 1250.0}, {"date": "2025-04-30", "close": 0.003, "volume": 7372978.0}, {"date": "2025-05-01", "close": 0.003, "volume": 8466777.0}, {"date": "2025-05-02", "close": 0.003, "volume": 550000.0}, {"date": "2025-05-06", "close": 0.003, "volume": 73000.0}, {"date": "2025-05-08", "close": 0.003, "volume": 9241626.0}, {"date": "2025-05-09", "close": 0.003, "volume": 496333.0}, {"date": "2025-05-12", "close": 0.003, "volume": 4500000.0}, {"date": "2025-05-13", "close": 0.003, "volume": 18423238.0}, {"date": "2025-05-14", "close": 0.0035, "volume": 3486000.0}, {"date": "2025-05-15", "close": 0.003, "volume": 16855060.0}, {"date": "2025-05-16", "close": 0.003, "volume": 242044.0}, {"date": "2025-05-19", "close": 0.003, "volume": 1633000.0}, {"date": "2025-05-21", "close": 0.003, "volume": 1175000.0}, {"date": "2025-05-22", "close": 0.003, "volume": 1007140.0}, {"date": "2025-05-23", "close": 0.004, "volume": 9531101.0}, {"date": "2025-05-26", "close": 0.003, "volume": 1549998.0}, {"date": "2025-06-02", "close": 0.003, "volume": 15028019.0}, {"date": "2025-06-03", "close": 0.003, "volume": 14565515.0}, {"date": "2025-06-04", "close": 0.0035, "volume": 17766667.0}, {"date": "2025-06-05", "close": 0.0035, "volume": 291999.0}, {"date": "2025-06-10", "close": 0.0035, "volume": 547635.0}, {"date": "2025-06-11", "close": 0.003, "volume": 360333.0}, {"date": "2025-06-12", "close": 0.0035, "volume": 388805.0}, {"date": "2025-06-13", "close": 0.004, "volume": 103669.0}, {"date": "2025-06-16", "close": 0.003, "volume": 3626977.0}, {"date": "2025-06-17", "close": 0.003, "volume": 22666029.0}, {"date": "2025-06-18", "close": 0.003, "volume": 240000.0}, {"date": "2025-06-19", "close": 0.0035, "volume": 530000.0}, {"date": "2025-06-20", "close": 0.0035, "volume": 1000000.0}, {"date": "2025-06-25", "close": 0.0035, "volume": 881402.0}, {"date": "2025-06-26", "close": 0.0035, "volume": 178850.0}, {"date": "2025-06-27", "close": 0.003, "volume": 577648.0}, {"date": "2025-06-30", "close": 0.003, "volume": 6261294.0}, {"date": "2025-07-01", "close": 0.004, "volume": 2150000.0}, {"date": "2025-07-02", "close": 0.004, "volume": 151250.0}, {"date": "2025-07-03", "close": 0.004, "volume": 172100.0}, {"date": "2025-07-04", "close": 0.004, "volume": 96470.0}, {"date": "2025-07-08", "close": 0.004, "volume": 3651247.0}, {"date": "2025-07-09", "close": 0.004, "volume": 502000.0}, {"date": "2025-07-10", "close": 0.004, "volume": 1285845.0}, {"date": "2025-07-11", "close": 0.004, "volume": 2238.0}, {"date": "2025-07-14", "close": 0.005, "volume": 57573288.0}, {"date": "2025-07-15", "close": 0.004, "volume": 13877015.0}, {"date": "2025-07-16", "close": 0.0045, "volume": 5286432.0}, {"date": "2025-07-17", "close": 0.004, "volume": 26107599.0}, {"date": "2025-07-18", "close": 0.004, "volume": 26144526.0}, {"date": "2025-07-21", "close": 0.0045, "volume": 1854562.0}, {"date": "2025-07-22", "close": 0.004, "volume": 12531401.0}, {"date": "2025-07-23", "close": 0.003, "volume": 10974269.0}, {"date": "2025-07-24", "close": 0.004, "volume": 1794001.0}, {"date": "2025-07-25", "close": 0.004, "volume": 135960.0}, {"date": "2025-07-29", "close": 0.004, "volume": 1020164.0}, {"date": "2025-07-30", "close": 0.003, "volume": 1356442.0}, {"date": "2025-07-31", "close": 0.004, "volume": 531310.0}, {"date": "2025-08-04", "close": 0.004, "volume": 181163.0}, {"date": "2025-08-05", "close": 0.004, "volume": 1551217.0}, {"date": "2025-08-06", "close": 0.004, "volume": 247511.0}, {"date": "2025-08-07", "close": 0.004, "volume": 253845.0}, {"date": "2025-08-08", "close": 0.004, "volume": 230000.0}, {"date": "2025-08-11", "close": 0.004, "volume": 3618812.0}, {"date": "2025-08-12", "close": 0.0035, "volume": 2130816.0}, {"date": "2025-08-13", "close": 0.004, "volume": 51227.0}, {"date": "2025-08-14", "close": 0.004, "volume": 913928.0}, {"date": "2025-08-15", "close": 0.004, "volume": 1301226.0}, {"date": "2025-08-18", "close": 0.004, "volume": 8197727.0}, {"date": "2025-08-19", "close": 0.003, "volume": 4750000.0}, {"date": "2025-08-20", "close": 0.003, "volume": 2727523.0}, {"date": "2025-08-21", "close": 0.003, "volume": 21068886.0}, {"date": "2025-08-22", "close": 0.003, "volume": 7855335.0}, {"date": "2025-08-25", "close": 0.003, "volume": 6495264.0}, {"date": "2025-08-26", "close": 0.002, "volume": 7002532.0}, {"date": "2025-08-27", "close": 0.003, "volume": 1500541.0}, {"date": "2025-08-28", "close": 0.003, "volume": 3175033.0}, {"date": "2025-08-29", "close": 0.003, "volume": 575272.0}, {"date": "2025-09-01", "close": 0.003, "volume": 2025138.0}, {"date": "2025-09-02", "close": 0.0025, "volume": 17378607.0}, {"date": "2025-09-03", "close": 0.003, "volume": 1691662.0}, {"date": "2025-09-04", "close": 0.003, "volume": 2943541.0}, {"date": "2025-09-05", "close": 0.003, "volume": 799999.0}, {"date": "2025-09-08", "close": 0.003, "volume": 2967636.0}, {"date": "2025-09-09", "close": 0.003, "volume": 2956666.0}, {"date": "2025-09-10", "close": 0.003, "volume": 727454.0}, {"date": "2025-09-11", "close": 0.003, "volume": 8192909.0}, {"date": "2025-09-12", "close": 0.0025, "volume": 480001.0}, {"date": "2025-09-15", "close": 0.003, "volume": 3026618.0}, {"date": "2025-09-16", "close": 0.003, "volume": 832333.0}, {"date": "2025-09-17", "close": 0.003, "volume": 770302.0}, {"date": "2025-09-18", "close": 0.003, "volume": 343272.0}, {"date": "2025-09-19", "close": 0.0025, "volume": 14490927.0}, {"date": "2025-09-22", "close": 0.003, "volume": 33403605.0}, {"date": "2025-09-23", "close": 0.003, "volume": 26085843.0}, {"date": "2025-09-24", "close": 0.002, "volume": 15511822.0}, {"date": "2025-09-25", "close": 0.003, "volume": 15280270.0}, {"date": "2025-09-26", "close": 0.003, "volume": 1539999.0}, {"date": "2025-09-29", "close": 0.003, "volume": 2496000.0}, {"date": "2025-10-01", "close": 0.0035, "volume": 410379.0}, {"date": "2025-10-02", "close": 0.0035, "volume": 1008877.0}, {"date": "2025-10-03", "close": 0.003, "volume": 10944502.0}, {"date": "2025-10-06", "close": 0.003, "volume": 45500.0}, {"date": "2025-10-08", "close": 0.003, "volume": 1429959.0}, {"date": "2025-10-09", "close": 0.0035, "volume": 900000.0}, {"date": "2025-10-10", "close": 0.0035, "volume": 289893.0}, {"date": "2025-10-13", "close": 0.003, "volume": 233776.0}, {"date": "2025-10-14", "close": 0.0035, "volume": 5010663.0}, {"date": "2025-10-15", "close": 0.004, "volume": 1629755.0}, {"date": "2025-10-16", "close": 0.003, "volume": 673407.0}, {"date": "2025-10-17", "close": 0.0035, "volume": 393483.0}, {"date": "2025-10-20", "close": 0.0035, "volume": 2087557.0}, {"date": "2025-10-21", "close": 0.0035, "volume": 125000.0}, {"date": "2025-10-23", "close": 0.003, "volume": 20000.0}, {"date": "2025-10-24", "close": 0.0035, "volume": 893878.0}, {"date": "2025-10-27", "close": 0.0035, "volume": 170000.0}, {"date": "2025-10-28", "close": 0.003, "volume": 970000.0}, {"date": "2025-10-29", "close": 0.003, "volume": 3987218.0}, {"date": "2025-10-30", "close": 0.003, "volume": 590000.0}, {"date": "2025-10-31", "close": 0.003, "volume": 20000.0}, {"date": "2025-11-03", "close": 0.003, "volume": 5991972.0}, {"date": "2025-11-04", "close": 0.003, "volume": 600000.0}, {"date": "2025-11-05", "close": 0.003, "volume": 1915389.0}, {"date": "2025-11-06", "close": 0.003, "volume": 33364810.0}, {"date": "2025-11-07", "close": 0.002, "volume": 14740057.0}, {"date": "2025-11-10", "close": 0.0035, "volume": 3234999.0}, {"date": "2025-11-11", "close": 0.003, "volume": 4349280.0}, {"date": "2025-11-12", "close": 0.003, "volume": 1000000.0}, {"date": "2025-11-18", "close": 0.003, "volume": 8545379.0}, {"date": "2025-11-19", "close": 0.003, "volume": 373376.0}, {"date": "2025-11-20", "close": 0.003, "volume": 460833.0}, {"date": "2025-11-21", "close": 0.003, "volume": 402333.0}, {"date": "2025-11-24", "close": 0.002, "volume": 2462499.0}, {"date": "2025-11-26", "close": 0.003, "volume": 3348151.0}, {"date": "2025-11-27", "close": 0.003, "volume": 2498000.0}, {"date": "2025-11-28", "close": 0.003, "volume": 4563105.0}, {"date": "2025-12-01", "close": 0.003, "volume": 2638111.0}, {"date": "2025-12-02", "close": 0.003, "volume": 2179556.0}, {"date": "2025-12-03", "close": 0.0025, "volume": 379027.0}, {"date": "2025-12-08", "close": 0.003, "volume": 13290593.0}, {"date": "2025-12-09", "close": 0.003, "volume": 11150210.0}, {"date": "2025-12-10", "close": 0.003, "volume": 300000.0}, {"date": "2025-12-11", "close": 0.003, "volume": 1000000.0}, {"date": "2025-12-12", "close": 0.003, "volume": 15078754.0}, {"date": "2025-12-15", "close": 0.0025, "volume": 2448062.0}, {"date": "2025-12-16", "close": 0.0025, "volume": 3869666.0}, {"date": "2025-12-18", "close": 0.003, "volume": 1200000.0}, {"date": "2025-12-22", "close": 0.003, "volume": 166666.0}, {"date": "2025-12-23", "close": 0.003, "volume": 7000.0}, {"date": "2025-12-29", "close": 0.0025, "volume": 816939.0}, {"date": "2025-12-30", "close": 0.003, "volume": 1457279.0}, {"date": "2025-12-31", "close": 0.003, "volume": 669966.0}, {"date": "2026-01-02", "close": 0.003, "volume": 8178.0}, {"date": "2026-01-05", "close": 0.003, "volume": 10000.0}, {"date": "2026-01-07", "close": 0.003, "volume": 502000.0}, {"date": "2026-01-08", "close": 0.003, "volume": 559123.0}, {"date": "2026-01-09", "close": 0.003, "volume": 514475.0}, {"date": "2026-01-12", "close": 0.003, "volume": 4590162.0}, {"date": "2026-01-13", "close": 0.003, "volume": 61476756.0}, {"date": "2026-01-14", "close": 0.003, "volume": 9435196.0}, {"date": "2026-01-15", "close": 0.003, "volume": 4266544.0}, {"date": "2026-01-16", "close": 0.003, "volume": 5014830.0}, {"date": "2026-01-19", "close": 0.0035, "volume": 1387439.0}, {"date": "2026-01-20", "close": 0.0035, "volume": 751166.0}, {"date": "2026-01-21", "close": 0.0035, "volume": 1333333.0}, {"date": "2026-01-22", "close": 0.004, "volume": 25813119.0}, {"date": "2026-01-23", "close": 0.004, "volume": 35087541.0}, {"date": "2026-01-27", "close": 0.004, "volume": 4658016.0}, {"date": "2026-01-28", "close": 0.003, "volume": 7256766.0}, {"date": "2026-01-29", "close": 0.004, "volume": 15374712.0}, {"date": "2026-01-30", "close": 0.005, "volume": 6955724.0}, {"date": "2026-02-02", "close": 0.004, "volume": 10480219.0}, {"date": "2026-02-03", "close": 0.004, "volume": 3698008.0}, {"date": "2026-02-04", "close": 0.0045, "volume": 901308.0}, {"date": "2026-02-05", "close": 0.0045, "volume": 6202370.0}, {"date": "2026-02-06", "close": 0.003, "volume": 16885933.0}, {"date": "2026-02-09", "close": 0.004, "volume": 8569404.0}, {"date": "2026-02-10", "close": 0.004, "volume": 7562204.0}, {"date": "2026-02-11", "close": 0.004, "volume": 3469866.0}, {"date": "2026-02-12", "close": 0.004, "volume": 2338400.0}, {"date": "2026-02-16", "close": 0.0045, "volume": 3601612.0}, {"date": "2026-02-17", "close": 0.0045, "volume": 10793856.0}, {"date": "2026-02-18", "close": 0.0045, "volume": 30250000.0}, {"date": "2026-02-19", "close": 0.005, "volume": 502528.0}, {"date": "2026-02-20", "close": 0.0045, "volume": 7496324.0}, {"date": "2026-02-23", "close": 0.004, "volume": 1800000.0}, {"date": "2026-02-24", "close": 0.0045, "volume": 5834366.0}, {"date": "2026-02-25", "close": 0.004, "volume": 2514951.0}, {"date": "2026-02-26", "close": 0.004, "volume": 47738.0}, {"date": "2026-02-27", "close": 0.0045, "volume": 7382856.0}, {"date": "2026-03-02", "close": 0.0045, "volume": 1954870.0}, {"date": "2026-03-03", "close": 0.0045, "volume": 500000.0}, {"date": "2026-03-04", "close": 0.004, "volume": 4282237.0}, {"date": "2026-03-05", "close": 0.004, "volume": 29184973.0}, {"date": "2026-03-06", "close": 0.003, "volume": 8801889.0}, {"date": "2026-03-09", "close": 0.004, "volume": 9913661.0}, {"date": "2026-03-10", "close": 0.004, "volume": 12320931.0}, {"date": "2026-03-11", "close": 0.004, "volume": 15476632.0}, {"date": "2026-03-12", "close": 0.004, "volume": 10319221.0}, {"date": "2026-03-13", "close": 0.003, "volume": 3537775.0}, {"date": "2026-03-16", "close": 0.003, "volume": 1556546.0}, {"date": "2026-03-18", "close": 0.0035, "volume": 287500.0}, {"date": "2026-03-19", "close": 0.003, "volume": 437500.0}, {"date": "2026-03-20", "close": 0.003, "volume": 23247492.0}, {"date": "2026-03-23", "close": 0.003, "volume": 333300.0}, {"date": "2026-03-25", "close": 0.003, "volume": 3345229.0}, {"date": "2026-03-26", "close": 0.003, "volume": 5580681.0}, {"date": "2026-03-30", "close": 0.003, "volume": 500005.0}, {"date": "2026-03-31", "close": 0.0025, "volume": 3136997.0}, {"date": "2026-04-01", "close": 0.003, "volume": 31403951.0}, {"date": "2026-04-02", "close": 0.0025, "volume": 5362987.0}, {"date": "2026-04-07", "close": 0.0025, "volume": 1346778.0}, {"date": "2026-04-08", "close": 0.003, "volume": 1896112.0}, {"date": "2026-04-09", "close": 0.003, "volume": 2416666.0}, {"date": "2026-04-10", "close": 0.003, "volume": 1648926.0}, {"date": "2026-04-13", "close": 0.0025, "volume": 68333.0}, {"date": "2026-04-14", "close": 0.0025, "volume": 1343577.0}, {"date": "2026-04-15", "close": 0.0025, "volume": 297596.0}, {"date": "2026-04-16", "close": 0.0025, "volume": 16753.0}, {"date": "2026-04-17", "close": 0.003, "volume": 9136216.0}, {"date": "2026-04-21", "close": 0.003, "volume": 2320014.0}, {"date": "2026-04-22", "close": 0.003, "volume": 1800000.0}, {"date": "2026-04-23", "close": 0.003, "volume": 2500000.0}, {"date": "2026-04-24", "close": 0.003, "volume": 2000000.0}, {"date": "2026-04-28", "close": 0.003, "volume": 2103926.0}, {"date": "2026-04-29", "close": 0.003, "volume": 170000.0}, {"date": "2026-04-30", "close": 0.003, "volume": 12100000.0}, {"date": "2026-05-01", "close": 0.003, "volume": 200000.0}, {"date": "2026-05-04", "close": 0.003, "volume": 313986.0}, {"date": "2026-05-05", "close": 0.002, "volume": 6337165.0}, {"date": "2026-05-07", "close": 0.0025, "volume": 134013.0}, {"date": "2026-05-12", "close": 0.003, "volume": 21702.0}, {"date": "2026-05-13", "close": 0.003, "volume": 2154487.0}, {"date": "2026-05-14", "close": 0.003, "volume": 12386662.0}, {"date": "2026-05-15", "close": 0.003, "volume": 3290929.0}, {"date": "2026-05-18", "close": 0.003, "volume": 1841.0}, {"date": "2026-05-19", "close": 0.003, "volume": 20664824.0}, {"date": "2026-05-20", "close": 0.003, "volume": 7677843.0}, {"date": "2026-05-21", "close": 0.003, "volume": 6180.0}, {"date": "2026-05-22", "close": 0.0025, "volume": 47931.0}, {"date": "2026-05-26", "close": 0.003, "volume": 455000.0}, {"date": "2026-05-27", "close": 0.003, "volume": 341000.0}, {"date": "2026-05-28", "close": 0.002, "volume": 5331000.0}, {"date": "2026-05-29", "close": 0.003, "volume": 2534423.0}, {"date": "2026-06-01", "close": 0.003, "volume": 328.0}, {"date": "2026-06-02", "close": 0.003, "volume": 6547.0}, {"date": "2026-06-03", "close": 0.003, "volume": 29623831.0}, {"date": "2026-06-04", "close": 0.003, "volume": 1636.0}, {"date": "2026-06-05", "close": 0.003, "volume": 397000.0}, {"date": "2026-06-09", "close": 0.003, "volume": 573537.0}, {"date": "2026-06-10", "close": 0.0025, "volume": 197316.0}, {"date": "2026-06-11", "close": 0.0025, "volume": 80000.0}, {"date": "2026-06-12", "close": 0.0025, "volume": 382693.0}, {"date": "2026-06-15", "close": 0.002, "volume": 169467.0}, {"date": "2026-06-16", "close": 0.0025, "volume": 1238004.0}, {"date": "2026-06-17", "close": 0.0025, "volume": 35200.0}, {"date": "2026-06-18", "close": 0.0025, "volume": 663087.0}, {"date": "2026-06-23", "close": 0.0025, "volume": 4000000.0}, {"date": "2026-06-24", "close": 0.003, "volume": 2694938.0}, {"date": "2026-06-25", "close": 0.0025, "volume": 17954.0}, {"date": "2026-06-26", "close": 0.0025, "volume": 276363.0}, {"date": "2026-06-29", "close": 0.003, "volume": 3953355.0}, {"date": "2026-06-30", "close": 0.0025, "volume": 487250.0}, {"date": "2026-07-03", "close": 0.003, "volume": 1683490.0}, {"date": "2026-07-06", "close": 0.003, "volume": 2670.0}, {"date": "2026-07-08", "close": 0.003, "volume": 700000.0}, {"date": "2026-07-10", "close": 0.003, "volume": 933333.0}, {"date": "2026-07-13", "close": 0.003, "volume": 7279699.0}, {"date": "2026-07-14", "close": 0.003, "volume": 1500000.0}, {"date": "2026-07-15", "close": 0.003, "volume": 330000.0}, {"date": "2026-07-17", "close": 0.003, "volume": 170623.0}, {"date": "2026-07-20", "close": 0.003, "volume": 6197.0}, {"date": "2026-07-21", "close": 0.003, "volume": 1023333.0}, {"date": "2026-07-22", "close": 0.003, "volume": 750000.0}, {"date": "2026-07-23", "close": 0.003, "volume": 8676028.0}, {"date": "2026-07-24", "close": 0.0025, "volume": 7373224.0}, {"date": "2026-07-27", "close": 0.0025, "volume": 3000000.0}, {"date": "2026-07-28", "close": 0.002, "volume": 500000.0}, {"date": "2026-07-31", "close": 0.002, "volume": 3032105.0}, {"date": "2026-08-03", "close": 0.002, "volume": 15992222.0}, {"date": "2026-08-04", "close": 0.002, "volume": 7429912.0}, {"date": "2026-08-06", "close": 0.002, "volume": 5000000.0}, {"date": "2026-08-07", "close": 0.0025, "volume": 17370000.0}, {"date": "2026-08-10", "close": 0.0025, "volume": 173255.0}, {"date": "2026-08-11", "close": 0.0025, "volume": 1003926.0}, {"date": "2026-08-12", "close": 0.0025, "volume": 5000000.0}, {"date": "2026-08-13", "close": 0.003, "volume": 2987258.0}, {"date": "2026-08-14", "close": 0.002, "volume": 757531.0}, {"date": "2026-08-17", "close": 0.003, "volume": 800000.0}, {"date": "2026-08-20", "close": 0.002, "volume": 55373287.0}, {"date": "2026-08-21", "close": 0.0025, "volume": 453333.0}, {"date": "2026-08-24", "close": 0.0025, "volume": 6755825.0}, {"date": "2026-08-26", "close": 0.0025, "volume": 57606.0}, {"date": "2026-09-04", "close": 0.002, "volume": 500000.0}], "refreshing": true}