{"ticker": "MEG", "overview": {"name": "Megado Minerals Ltd", "country": "Australia", "industry": "Materials"}, "description": "Megado Minerals Ltd trades as MEG on the ASX and is registered in Australia, classified under Materials. Exploration Mining. Privy Trades holds 154 insider filings for the company, from July 2020 to March 2026. Across those, 15 insiders disclosed 22 open-market purchases totalling $7.35M against 48 sales totalling $356.00M. We also hold 27 ASX director and substantial-holder notices naming 1 distinct holder.", "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": "MEG", "has_prices": true, "as_of": "2026-09-07", "last": 0.017, "prev_close": 0.017, "change": 0.0, "change_pct": 0.0, "session_volume": 200.0, "vwap_5": 0.017, "vwap_20": 0.019919597703464794, "vwap_60": 0.017679491487983978, "vwap_250": 0.027871936465898767, "high_52w": 0.04, "low_52w": 0.015, "avg_volume_20": 328886.75, "sessions": 400, "market_cap": {"value": 9368882.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151228", "src": "ASX", "ticker": "MEG", "cik": "", "company": "Megado Minerals Ltd", "company_raw": "Megado Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MEG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151228", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31126}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Anthony Hall", "notice_type": "3Y", "direct_shares": 8629155.0, "indirect_shares": 4186424.0, "indirect_account": "June 2030 Bizzajij Pty Ltd", "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147169-6A1348735", "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": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/meg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2025-06-13", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/meg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-28", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2023-04-26", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2023-02-17", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2023-02-17", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2022-10-31", "source_url": "https://www.marketindex.com.au/asx/meg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-20", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2022-06-10", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2022-04-26", "source_url": "https://www.marketindex.com.au/asx/meg", "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": "2022-04-21", "source_url": "https://www.marketindex.com.au/asx/meg", "needs_ocr": 0}], "directors": [{"name": "Anthony Hall", "first_seen": "2026-10-12", "last_seen": "2026-10-12", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report & Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154939-6A1352260"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x 5", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147169-6A1348735"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Section 708A Notice - Share Issue", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147168-6A1348734"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Application for quotation of securities - MEG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147166-6A1348733"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MEG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147164-6A1348732"}], "performance": {"ticker": "MEG", "has_prices": true, "summary": {"n": 22, "avg": -0.8435268712716435, "win_rate": 0.0, "best": -0.3333333333333333, "worst": -0.9670594823397649, "as_of": "2026-10-29"}, "buys": [{"who": "Colman Vincent", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49010.00000000001, "date": "2025-05-13", "score": 42.6, "ref_price": 0.012, "return": -0.3333333333333333}, {"who": "Fernandez de Castro Jose Miguel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 180700.0, "date": "2025-03-06", "score": 43.1, "ref_price": 0.014, "return": -0.42857142857142855}, {"who": "Dicks Allan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 51370.0, "date": "2023-11-10", "score": 43.2, "ref_price": 0.0323816, "return": -0.7529461175482373}, {"who": "Field Janet Risi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12627.5, "date": "2023-11-10", "score": 29.1, "ref_price": 0.0323816, "return": -0.7529461175482373}, {"who": "Fernandez de Castro Jose Miguel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 329440.0, "date": "2023-09-12", "score": 46.4, "ref_price": 0.0342864, "return": -0.7666713332400019}, {"who": "Field Janet Risi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36050.0, "date": "2023-05-12", "score": 35.0, "ref_price": 0.0371436, "return": -0.7846196922215402}, {"who": "PRESBY J THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 180775.0, "date": "2023-03-03", "score": 44.0, "ref_price": 0.0447628, "return": -0.821280170141278}, {"who": "PRICE JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999982.0, "date": "2023-03-03", "score": 51.4, "ref_price": 0.0447628, "return": -0.821280170141278}, {"who": "Field Janet Risi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36610.0, "date": "2023-03-03", "score": 35.2, "ref_price": 0.0447628, "return": -0.821280170141278}, {"who": "PRICE JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500026.45, "date": "2022-05-17", "score": 47.6, "ref_price": 0.11905, "return": -0.9328013439731206}, {"who": "PRICE JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499895.27999999997, "date": "2022-05-12", "score": 47.5, "ref_price": 0.11905, "return": -0.9328013439731206}, {"who": "PRICE JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1047500.0, "date": "2022-03-03", "score": 51.6, "ref_price": 0.0742872, "return": -0.89230984611077}, {"who": "Field Janet Risi", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499855.19, "date": "2021-12-13", "score": 62.4, "ref_price": 0.0866684, "return": -0.9076941538092315}, {"who": "PRICE JAMES K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 504031.13999999996, "date": "2021-08-19", "score": 47.6, "ref_price": 0.09524, "return": -0.9160016799664007}, {"who": "LeMaire Joshua W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 89060.0, "date": "2021-08-17", "score": 57.2, "ref_price": 0.104764, "return": -0.923637890878546}, {"who": "GRAHAM PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1350000.0, "date": "2020-07-27", "score": 64.2, "ref_price": 0.242862, "return": -0.9670594823397649}, {"who": "Dicks Allan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 465000.0, "date": "2020-07-27", "score": 54.5, "ref_price": 0.242862, "return": -0.9670594823397649}, {"who": "Afsari Nasym", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 93750.0, "date": "2020-07-27", "score": 48.7, "ref_price": 0.242862, "return": -0.9670594823397649}, {"who": "Newmark Robin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.0, "date": "2020-07-27", "score": 52.6, "ref_price": 0.242862, "return": -0.9670594823397649}, {"who": "Manthripragada Vijay", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director", "amount": 187500.0, "date": "2020-07-27", "score": 57.3, "ref_price": 0.242862, "return": -0.9670594823397649}, {"who": "Revuelta Jose", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 116250.0, "date": "2020-07-27", "score": 48.7, "ref_price": 0.242862, "return": -0.9670594823397649}, {"who": "PRESBY J THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45000.0, "date": "2020-07-27", "score": 35.5, "ref_price": 0.242862, "return": -0.9670594823397649}]}, "price_series": [{"date": "2020-10-27", "close": 0.242862, "volume": 4190941.0}, {"date": "2020-10-28", "close": 0.252386, "volume": 1537674.0}, {"date": "2020-10-29", "close": 0.228576, "volume": 930204.0}, {"date": "2020-10-30", "close": 0.223814, "volume": 323344.0}, {"date": "2020-11-02", "close": 0.200004, "volume": 924853.0}, {"date": "2020-11-03", "close": 0.200004, "volume": 198281.0}, {"date": "2020-11-04", "close": 0.19048, "volume": 208125.0}, {"date": "2020-11-05", "close": 0.200004, "volume": 1007203.0}, {"date": "2020-11-06", "close": 0.204766, "volume": 189292.0}, {"date": "2020-11-09", "close": 0.209528, "volume": 217173.0}, {"date": "2020-11-10", "close": 0.19048, "volume": 1078094.0}, {"date": "2020-11-11", "close": 0.19048, "volume": 248255.0}, {"date": "2020-11-12", "close": 0.19048, "volume": 319599.0}, {"date": "2020-11-13", "close": 0.19048, "volume": 248592.0}, {"date": "2020-11-16", "close": 0.19048, "volume": 216673.0}, {"date": "2020-11-17", "close": 0.19048, "volume": 120057.0}, {"date": "2020-11-18", "close": 0.19048, "volume": 27067.0}, {"date": "2020-11-19", "close": 0.185718, "volume": 47578.0}, {"date": "2020-11-20", "close": 0.16667, "volume": 680453.0}, {"date": "2020-11-23", "close": 0.161908, "volume": 605004.0}, {"date": "2020-11-24", "close": 0.16667, "volume": 211503.0}, {"date": "2020-11-25", "close": 0.161908, "volume": 66359.0}, {"date": "2020-11-26", "close": 0.16667, "volume": 99333.0}, {"date": "2020-11-27", "close": 0.161908, "volume": 120541.0}, {"date": "2020-11-30", "close": 0.161908, "volume": 160747.0}, {"date": "2020-12-01", "close": 0.176194, "volume": 272913.0}, {"date": "2020-12-02", "close": 0.176194, "volume": 72115.0}, {"date": "2020-12-03", "close": 0.176194, "volume": 22228.0}, {"date": "2020-12-04", "close": 0.176194, "volume": 26249.0}, {"date": "2020-12-07", "close": 0.16667, "volume": 229705.0}, {"date": "2020-12-08", "close": 0.161908, "volume": 61619.0}, {"date": "2020-12-09", "close": 0.16667, "volume": 69046.0}, {"date": "2020-12-10", "close": 0.16667, "volume": 4269.0}, {"date": "2020-12-11", "close": 0.171432, "volume": 87243.0}, {"date": "2020-12-14", "close": 0.195242, "volume": 875376.0}, {"date": "2020-12-15", "close": 0.19048, "volume": 237215.0}, {"date": "2020-12-16", "close": 0.19048, "volume": 268277.0}, {"date": "2020-12-17", "close": 0.180956, "volume": 197312.0}, {"date": "2020-12-18", "close": 0.180956, "volume": 83368.0}, {"date": "2020-12-21", "close": 0.180956, "volume": 61946.0}, {"date": "2020-12-22", "close": 0.176194, "volume": 111143.0}, {"date": "2020-12-23", "close": 0.171432, "volume": 1379.0}, {"date": "2020-12-24", "close": 0.171432, "volume": 2100.0}, {"date": "2020-12-29", "close": 0.171432, "volume": 17499.0}, {"date": "2020-12-30", "close": 0.176194, "volume": 188422.0}, {"date": "2020-12-31", "close": 0.195242, "volume": 50189.0}, {"date": "2021-01-04", "close": 0.195242, "volume": 44624.0}, {"date": "2021-01-05", "close": 0.185718, "volume": 380.0}, {"date": "2021-01-06", "close": 0.195242, "volume": 39628.0}, {"date": "2021-01-07", "close": 0.200004, "volume": 116652.0}, {"date": "2021-01-08", "close": 0.19048, "volume": 38056.0}, {"date": "2021-01-11", "close": 0.185718, "volume": 5775.0}, {"date": "2021-01-12", "close": 0.185718, "volume": 73751.0}, {"date": "2021-01-13", "close": 0.19048, "volume": 147620.0}, {"date": "2021-01-14", "close": 0.19048, "volume": 79556.0}, {"date": "2021-01-15", "close": 0.180956, "volume": 45780.0}, {"date": "2021-01-18", "close": 0.171432, "volume": 215428.0}, {"date": "2021-01-19", "close": 0.16667, "volume": 70508.0}, {"date": "2021-01-20", "close": 0.176194, "volume": 72186.0}, {"date": "2021-01-21", "close": 0.180956, "volume": 103860.0}, {"date": "2021-01-22", "close": 0.19048, "volume": 32323.0}, {"date": "2021-01-25", "close": 0.180956, "volume": 13658.0}, {"date": "2021-01-27", "close": 0.171432, "volume": 195052.0}, {"date": "2021-01-28", "close": 0.180956, "volume": 601041.0}, {"date": "2021-01-29", "close": 0.161908, "volume": 352194.0}, {"date": "2021-02-01", "close": 0.16667, "volume": 21000.0}, {"date": "2021-02-03", "close": 0.180956, "volume": 102173.0}, {"date": "2021-02-05", "close": 0.180956, "volume": 38060.0}, {"date": "2021-02-08", "close": 0.171432, "volume": 254482.0}, {"date": "2021-02-09", "close": 0.171432, "volume": 50517.0}, {"date": "2021-02-10", "close": 0.171432, "volume": 87353.0}, {"date": "2021-02-11", "close": 0.171432, "volume": 122141.0}, {"date": "2021-02-12", "close": 0.171432, "volume": 72712.0}, {"date": "2021-02-15", "close": 0.171432, "volume": 129568.0}, {"date": "2021-02-16", "close": 0.171432, "volume": 148430.0}, {"date": "2021-02-17", "close": 0.180956, "volume": 160455.0}, {"date": "2021-02-18", "close": 0.176194, "volume": 125997.0}, {"date": "2021-02-19", "close": 0.19048, "volume": 24353.0}, {"date": "2021-02-22", "close": 0.180956, "volume": 20765.0}, {"date": "2021-02-24", "close": 0.180956, "volume": 202121.0}, {"date": "2021-02-26", "close": 0.171432, "volume": 113172.0}, {"date": "2021-03-01", "close": 0.16667, "volume": 938.0}, {"date": "2021-03-02", "close": 0.16667, "volume": 198870.0}, {"date": "2021-03-04", "close": 0.16667, "volume": 329293.0}, {"date": "2021-03-05", "close": 0.161908, "volume": 295702.0}, {"date": "2021-03-08", "close": 0.161908, "volume": 147470.0}, {"date": "2021-03-09", "close": 0.161908, "volume": 55386.0}, {"date": "2021-03-11", "close": 0.161908, "volume": 2992.0}, {"date": "2021-03-15", "close": 0.16667, "volume": 2169.0}, {"date": "2021-03-18", "close": 0.16667, "volume": 104998.0}, {"date": "2021-03-19", "close": 0.16667, "volume": 5250.0}, {"date": "2021-03-22", "close": 0.171432, "volume": 10500.0}, {"date": "2021-03-24", "close": 0.161908, "volume": 121044.0}, {"date": "2021-03-25", "close": 0.161908, "volume": 6084.0}, {"date": "2021-03-31", "close": 0.157146, "volume": 5833.0}, {"date": "2021-04-01", "close": 0.161908, "volume": 9370.0}, {"date": "2021-04-06", "close": 0.161908, "volume": 3150.0}, {"date": "2021-04-08", "close": 0.161908, "volume": 18254.0}, {"date": "2021-04-09", "close": 0.161908, "volume": 54789.0}, {"date": "2021-04-12", "close": 0.161908, "volume": 13526.0}, {"date": "2021-04-13", "close": 0.14286, "volume": 30917.0}, {"date": "2021-04-14", "close": 0.147622, "volume": 6982.0}, {"date": "2021-04-15", "close": 0.161908, "volume": 44223.0}, {"date": "2021-04-20", "close": 0.16667, "volume": 232995.0}, {"date": "2021-04-21", "close": 0.157146, "volume": 45121.0}, {"date": "2021-04-22", "close": 0.161908, "volume": 18529.0}, {"date": "2021-04-23", "close": 0.152384, "volume": 131325.0}, {"date": "2021-04-27", "close": 0.147622, "volume": 10500.0}, {"date": "2021-04-28", "close": 0.14286, "volume": 21525.0}, {"date": "2021-04-29", "close": 0.171432, "volume": 344820.0}, {"date": "2021-04-30", "close": 0.171432, "volume": 5250.0}, {"date": "2021-05-03", "close": 0.152384, "volume": 10615.0}, {"date": "2021-05-04", "close": 0.176194, "volume": 46563.0}, {"date": "2021-05-05", "close": 0.180956, "volume": 329954.0}, {"date": "2021-05-06", "close": 0.161908, "volume": 463072.0}, {"date": "2021-05-07", "close": 0.171432, "volume": 47774.0}, {"date": "2021-05-10", "close": 0.157146, "volume": 29546.0}, {"date": "2021-05-11", "close": 0.157146, "volume": 122899.0}, {"date": "2021-05-12", "close": 0.14286, "volume": 94047.0}, {"date": "2021-05-14", "close": 0.147622, "volume": 89817.0}, {"date": "2021-05-17", "close": 0.152384, "volume": 125183.0}, {"date": "2021-05-18", "close": 0.147622, "volume": 12600.0}, {"date": "2021-05-19", "close": 0.147622, "volume": 3105.0}, {"date": "2021-05-20", "close": 0.133336, "volume": 550881.0}, {"date": "2021-05-21", "close": 0.133336, "volume": 36224.0}, {"date": "2021-05-24", "close": 0.128574, "volume": 167787.0}, {"date": "2021-05-25", "close": 0.152384, "volume": 6282.0}, {"date": "2021-05-26", "close": 0.152384, "volume": 47249.0}, {"date": "2021-05-27", "close": 0.152384, "volume": 57749.0}, {"date": "2021-05-28", "close": 0.152384, "volume": 12793.0}, {"date": "2021-05-31", "close": 0.128574, "volume": 78208.0}, {"date": "2021-06-01", "close": 0.138098, "volume": 47741.0}, {"date": "2021-06-02", "close": 0.138098, "volume": 55348.0}, {"date": "2021-06-03", "close": 0.138098, "volume": 70239.0}, {"date": "2021-06-07", "close": 0.138098, "volume": 1442.0}, {"date": "2021-06-08", "close": 0.123812, "volume": 72391.0}, {"date": "2021-06-09", "close": 0.123812, "volume": 11665.0}, {"date": "2021-06-10", "close": 0.123812, "volume": 202422.0}, {"date": "2021-06-11", "close": 0.123812, "volume": 298419.0}, {"date": "2021-06-15", "close": 0.123812, "volume": 166133.0}, {"date": "2021-06-16", "close": 0.114288, "volume": 190195.0}, {"date": "2021-06-17", "close": 0.114288, "volume": 52499.0}, {"date": "2021-06-18", "close": 0.11905, "volume": 40447.0}, {"date": "2021-06-21", "close": 0.11905, "volume": 33956.0}, {"date": "2021-06-22", "close": 0.133336, "volume": 348733.0}, {"date": "2021-06-23", "close": 0.161908, "volume": 484561.0}, {"date": "2021-06-24", "close": 0.161908, "volume": 89538.0}, {"date": "2021-06-25", "close": 0.14286, "volume": 45209.0}, {"date": "2021-06-28", "close": 0.157146, "volume": 64657.0}, {"date": "2021-06-30", "close": 0.138098, "volume": 96833.0}, {"date": "2021-07-01", "close": 0.138098, "volume": 13845.0}, {"date": "2021-07-02", "close": 0.138098, "volume": 854.0}, {"date": "2021-07-05", "close": 0.147622, "volume": 7293.0}, {"date": "2021-07-06", "close": 0.133336, "volume": 4895.0}, {"date": "2021-07-07", "close": 0.128574, "volume": 21630.0}, {"date": "2021-07-08", "close": 0.123812, "volume": 114868.0}, {"date": "2021-07-09", "close": 0.123812, "volume": 3662.0}, {"date": "2021-07-12", "close": 0.11905, "volume": 131247.0}, {"date": "2021-07-14", "close": 0.114288, "volume": 60737.0}, {"date": "2021-07-15", "close": 0.114288, "volume": 3986.0}, {"date": "2021-07-16", "close": 0.114288, "volume": 41636.0}, {"date": "2021-07-21", "close": 0.133336, "volume": 48955.0}, {"date": "2021-07-23", "close": 0.114288, "volume": 7894.0}, {"date": "2021-07-26", "close": 0.109526, "volume": 31825.0}, {"date": "2021-07-27", "close": 0.109526, "volume": 27751.0}, {"date": "2021-07-28", "close": 0.104764, "volume": 238967.0}, {"date": "2021-07-30", "close": 0.104764, "volume": 5470.0}, {"date": "2021-08-02", "close": 0.104764, "volume": 2290.0}, {"date": "2021-08-03", "close": 0.114288, "volume": 4182.0}, {"date": "2021-08-04", "close": 0.104764, "volume": 20348.0}, {"date": "2021-08-05", "close": 0.100002, "volume": 9770.0}, {"date": "2021-08-06", "close": 0.104764, "volume": 15023.0}, {"date": "2021-08-09", "close": 0.104764, "volume": 37888.0}, {"date": "2021-08-11", "close": 0.114288, "volume": 147621.0}, {"date": "2021-08-12", "close": 0.11905, "volume": 4242.0}, {"date": "2021-08-13", "close": 0.11905, "volume": 12601.0}, {"date": "2021-08-16", "close": 0.11905, "volume": 3762.0}, {"date": "2021-08-17", "close": 0.104764, "volume": 29614.0}, {"date": "2021-08-18", "close": 0.09524, "volume": 297689.0}, {"date": "2021-08-19", "close": 0.09524, "volume": 25910.0}, {"date": "2021-08-20", "close": 0.09524, "volume": 37583.0}, {"date": "2021-08-23", "close": 0.09524, "volume": 114084.0}, {"date": "2021-08-26", "close": 0.100002, "volume": 22350.0}, {"date": "2021-08-27", "close": 0.100002, "volume": 4659.0}, {"date": "2021-08-31", "close": 0.0914304, "volume": 39878.0}, {"date": "2021-09-02", "close": 0.100002, "volume": 17419.0}, {"date": "2021-09-03", "close": 0.09524, "volume": 178199.0}, {"date": "2021-09-06", "close": 0.104764, "volume": 133724.0}, {"date": "2021-09-07", "close": 0.09524, "volume": 156551.0}, {"date": "2021-09-08", "close": 0.104764, "volume": 117161.0}, {"date": "2021-09-09", "close": 0.104764, "volume": 42558.0}, {"date": "2021-09-10", "close": 0.104764, "volume": 20761.0}, {"date": "2021-09-13", "close": 0.09524, "volume": 119352.0}, {"date": "2021-09-14", "close": 0.09524, "volume": 7081.0}, {"date": "2021-09-15", "close": 0.0942876, "volume": 15175.0}, {"date": "2021-09-16", "close": 0.0933352, "volume": 53231.0}, {"date": "2021-09-17", "close": 0.0933352, "volume": 7875.0}, {"date": "2021-09-20", "close": 0.0914304, "volume": 5985.0}, {"date": "2021-09-21", "close": 0.090478, "volume": 5250.0}, {"date": "2021-09-22", "close": 0.090478, "volume": 967.0}, {"date": "2021-09-24", "close": 0.0914304, "volume": 119934.0}, {"date": "2021-09-27", "close": 0.0914304, "volume": 39768.0}, {"date": "2021-09-29", "close": 0.0876208, "volume": 5250.0}, {"date": "2021-09-30", "close": 0.0876208, "volume": 131247.0}, {"date": "2021-10-06", "close": 0.0885732, "volume": 51974.0}, {"date": "2021-10-11", "close": 0.0876208, "volume": 39488.0}, {"date": "2021-10-12", "close": 0.0885732, "volume": 126535.0}, {"date": "2021-10-13", "close": 0.0876208, "volume": 429814.0}, {"date": "2021-10-14", "close": 0.100002, "volume": 11550.0}, {"date": "2021-10-15", "close": 0.0923828, "volume": 89640.0}, {"date": "2021-10-18", "close": 0.09524, "volume": 5250.0}, {"date": "2021-10-20", "close": 0.090478, "volume": 70630.0}, {"date": "2021-10-21", "close": 0.090478, "volume": 7499.0}, {"date": "2021-10-25", "close": 0.09524, "volume": 6142.0}, {"date": "2021-10-27", "close": 0.090478, "volume": 75248.0}, {"date": "2021-10-28", "close": 0.0876208, "volume": 194876.0}, {"date": "2021-10-29", "close": 0.0876208, "volume": 11249.0}, {"date": "2021-11-02", "close": 0.0876208, "volume": 15750.0}, {"date": "2021-11-04", "close": 0.0942876, "volume": 10959.0}, {"date": "2021-11-05", "close": 0.0876208, "volume": 85561.0}, {"date": "2021-11-09", "close": 0.0876208, "volume": 18596.0}, {"date": "2021-11-10", "close": 0.0876208, "volume": 73924.0}, {"date": "2021-11-15", "close": 0.085716, "volume": 162095.0}, {"date": "2021-11-16", "close": 0.090478, "volume": 229030.0}, {"date": "2021-11-18", "close": 0.0866684, "volume": 22050.0}, {"date": "2021-11-19", "close": 0.0876208, "volume": 7360.0}, {"date": "2021-11-23", "close": 0.0895256, "volume": 9450.0}, {"date": "2021-11-24", "close": 0.09524, "volume": 114966.0}, {"date": "2021-11-25", "close": 0.09524, "volume": 28874.0}, {"date": "2021-11-26", "close": 0.09524, "volume": 16074.0}, {"date": "2021-12-01", "close": 0.090478, "volume": 18654.0}, {"date": "2021-12-03", "close": 0.0923828, "volume": 76295.0}, {"date": "2021-12-06", "close": 0.0866684, "volume": 69810.0}, {"date": "2021-12-08", "close": 0.0885732, "volume": 3000.0}, {"date": "2021-12-09", "close": 0.0876208, "volume": 104997.0}, {"date": "2021-12-10", "close": 0.0876208, "volume": 63839.0}, {"date": "2021-12-13", "close": 0.0866684, "volume": 124441.0}, {"date": "2021-12-16", "close": 0.0876208, "volume": 50153.0}, {"date": "2021-12-17", "close": 0.09524, "volume": 32099.0}, {"date": "2021-12-20", "close": 0.09524, "volume": 74549.0}, {"date": "2021-12-21", "close": 0.09524, "volume": 16578.0}, {"date": "2021-12-22", "close": 0.114288, "volume": 34271.0}, {"date": "2021-12-23", "close": 0.0942876, "volume": 178895.0}, {"date": "2021-12-29", "close": 0.080954, "volume": 248768.0}, {"date": "2021-12-30", "close": 0.080954, "volume": 761235.0}, {"date": "2021-12-31", "close": 0.0790492, "volume": 287.0}, {"date": "2022-01-05", "close": 0.0790492, "volume": 33870.0}, {"date": "2022-01-07", "close": 0.0800016, "volume": 21000.0}, {"date": "2022-01-10", "close": 0.0800016, "volume": 5306.0}, {"date": "2022-01-11", "close": 0.0800016, "volume": 100.0}, {"date": "2022-01-12", "close": 0.0800016, "volume": 10500.0}, {"date": "2022-01-13", "close": 0.080954, "volume": 403192.0}, {"date": "2022-01-14", "close": 0.0828588, "volume": 72332.0}, {"date": "2022-01-19", "close": 0.0828588, "volume": 6999.0}, {"date": "2022-01-21", "close": 0.085716, "volume": 28350.0}, {"date": "2022-01-25", "close": 0.0847636, "volume": 30448.0}, {"date": "2022-01-28", "close": 0.080954, "volume": 157497.0}, {"date": "2022-02-09", "close": 0.0847636, "volume": 8749.0}, {"date": "2022-02-10", "close": 0.0819064, "volume": 22750.0}, {"date": "2022-02-14", "close": 0.0838112, "volume": 367.0}, {"date": "2022-02-15", "close": 0.0819064, "volume": 5819.0}, {"date": "2022-02-17", "close": 0.0819064, "volume": 157497.0}, {"date": "2022-02-21", "close": 0.0800016, "volume": 107228.0}, {"date": "2022-02-22", "close": 0.07143, "volume": 391938.0}, {"date": "2022-02-23", "close": 0.076192, "volume": 157497.0}, {"date": "2022-02-25", "close": 0.0723824, "volume": 17220.0}, {"date": "2022-03-01", "close": 0.0733348, "volume": 1155.0}, {"date": "2022-03-08", "close": 0.0742872, "volume": 209996.0}, {"date": "2022-03-09", "close": 0.076192, "volume": 377875.0}, {"date": "2022-03-10", "close": 0.080954, "volume": 194702.0}, {"date": "2022-03-14", "close": 0.076192, "volume": 60374.0}, {"date": "2022-03-16", "close": 0.076192, "volume": 10080.0}, {"date": "2022-03-17", "close": 0.0752396, "volume": 165724.0}, {"date": "2022-03-21", "close": 0.0771444, "volume": 10500.0}, {"date": "2022-03-23", "close": 0.0885732, "volume": 70532.0}, {"date": "2022-03-24", "close": 0.0895256, "volume": 121013.0}, {"date": "2022-03-25", "close": 0.100002, "volume": 277454.0}, {"date": "2022-03-28", "close": 0.100002, "volume": 54248.0}, {"date": "2022-03-29", "close": 0.104764, "volume": 114767.0}, {"date": "2022-03-30", "close": 0.104764, "volume": 4960.0}, {"date": "2022-03-31", "close": 0.114288, "volume": 75739.0}, {"date": "2022-04-01", "close": 0.104764, "volume": 466168.0}, {"date": "2022-04-05", "close": 0.104764, "volume": 49006.0}, {"date": "2022-04-06", "close": 0.09524, "volume": 62999.0}, {"date": "2022-04-07", "close": 0.09524, "volume": 24340.0}, {"date": "2022-04-11", "close": 0.104764, "volume": 62030.0}, {"date": "2022-04-14", "close": 0.185718, "volume": 13051931.0}, {"date": "2022-04-19", "close": 0.16667, "volume": 2251333.0}, {"date": "2022-04-20", "close": 0.171432, "volume": 748996.0}, {"date": "2022-04-21", "close": 0.171432, "volume": 847095.0}, {"date": "2022-04-22", "close": 0.171432, "volume": 91753.0}, {"date": "2022-04-26", "close": 0.157146, "volume": 525126.0}, {"date": "2022-04-27", "close": 0.14286, "volume": 212192.0}, {"date": "2022-04-28", "close": 0.14286, "volume": 20966.0}, {"date": "2022-04-29", "close": 0.14286, "volume": 69202.0}, {"date": "2022-05-03", "close": 0.14286, "volume": 25506.0}, {"date": "2022-05-04", "close": 0.138098, "volume": 24856.0}, {"date": "2022-05-05", "close": 0.123812, "volume": 252360.0}, {"date": "2022-05-06", "close": 0.133336, "volume": 6156.0}, {"date": "2022-05-09", "close": 0.11905, "volume": 376699.0}, {"date": "2022-05-10", "close": 0.114288, "volume": 35928.0}, {"date": "2022-05-11", "close": 0.114288, "volume": 1312.0}, {"date": "2022-05-12", "close": 0.11905, "volume": 31193.0}, {"date": "2022-05-18", "close": 0.11905, "volume": 31117.0}, {"date": "2022-05-19", "close": 0.123812, "volume": 4223.0}, {"date": "2022-05-20", "close": 0.138098, "volume": 93314.0}, {"date": "2022-05-23", "close": 0.138098, "volume": 122317.0}, {"date": "2022-05-24", "close": 0.133336, "volume": 104998.0}, {"date": "2022-05-25", "close": 0.128574, "volume": 33610.0}, {"date": "2022-05-27", "close": 0.138098, "volume": 46021.0}, {"date": "2022-05-30", "close": 0.138098, "volume": 134346.0}, {"date": "2022-05-31", "close": 0.138098, "volume": 49631.0}, {"date": "2022-06-01", "close": 0.123812, "volume": 475.0}, {"date": "2022-06-06", "close": 0.123812, "volume": 6878.0}, {"date": "2022-06-07", "close": 0.114288, "volume": 148332.0}, {"date": "2022-06-08", "close": 0.100002, "volume": 1203994.0}, {"date": "2022-06-09", "close": 0.100002, "volume": 5350.0}, {"date": "2022-06-10", "close": 0.085716, "volume": 417160.0}, {"date": "2022-06-14", "close": 0.0866684, "volume": 77037.0}, {"date": "2022-06-15", "close": 0.085716, "volume": 90239.0}, {"date": "2022-06-16", "close": 0.0780968, "volume": 302647.0}, {"date": "2022-06-17", "close": 0.0780968, "volume": 95243.0}, {"date": "2022-06-20", "close": 0.076192, "volume": 190950.0}, {"date": "2022-06-21", "close": 0.0838112, "volume": 6825.0}, {"date": "2022-06-23", "close": 0.076192, "volume": 65624.0}, {"date": "2022-06-24", "close": 0.076192, "volume": 157497.0}, {"date": "2022-06-27", "close": 0.076192, "volume": 36471.0}, {"date": "2022-06-30", "close": 0.076192, "volume": 87201.0}, {"date": "2022-07-04", "close": 0.076192, "volume": 94498.0}, {"date": "2022-07-05", "close": 0.076192, "volume": 4200.0}, {"date": "2022-07-07", "close": 0.076192, "volume": 430295.0}, {"date": "2022-07-12", "close": 0.0771444, "volume": 10500.0}, {"date": "2022-07-15", "close": 0.0742872, "volume": 196871.0}, {"date": "2022-07-18", "close": 0.0752396, "volume": 238625.0}, {"date": "2022-07-19", "close": 0.0752396, "volume": 64934.0}, {"date": "2022-07-25", "close": 0.0742872, "volume": 262495.0}, {"date": "2022-08-02", "close": 0.0752396, "volume": 83998.0}, {"date": "2022-08-05", "close": 0.0771444, "volume": 87148.0}, {"date": "2022-08-09", "close": 0.0800016, "volume": 189474.0}, {"date": "2022-08-10", "close": 0.080954, "volume": 116684.0}, {"date": "2022-08-15", "close": 0.09524, "volume": 532708.0}, {"date": "2022-08-16", "close": 0.104764, "volume": 761329.0}, {"date": "2022-08-17", "close": 0.11905, "volume": 180538.0}, {"date": "2022-08-18", "close": 0.109526, "volume": 361854.0}, {"date": "2022-08-19", "close": 0.11905, "volume": 376212.0}, {"date": "2022-08-22", "close": 0.104764, "volume": 294728.0}, {"date": "2022-08-24", "close": 0.09524, "volume": 24961.0}, {"date": "2022-08-25", "close": 0.09524, "volume": 177905.0}, {"date": "2022-08-30", "close": 0.09524, "volume": 10500.0}, {"date": "2022-09-01", "close": 0.104764, "volume": 271054.0}, {"date": "2022-09-02", "close": 0.104764, "volume": 15282.0}, {"date": "2022-09-05", "close": 0.100002, "volume": 88181.0}, {"date": "2022-09-06", "close": 0.09524, "volume": 225735.0}, {"date": "2022-09-08", "close": 0.09524, "volume": 5272.0}, {"date": "2022-09-12", "close": 0.09524, "volume": 138529.0}, {"date": "2022-09-13", "close": 0.085716, "volume": 389017.0}, {"date": "2022-09-15", "close": 0.080954, "volume": 52499.0}, {"date": "2022-09-20", "close": 0.0771444, "volume": 114413.0}, {"date": "2022-09-21", "close": 0.076192, "volume": 12644.0}, {"date": "2022-09-28", "close": 0.076192, "volume": 65230.0}, {"date": "2022-09-29", "close": 0.076192, "volume": 113854.0}, {"date": "2022-09-30", "close": 0.0780968, "volume": 29.0}, {"date": "2022-10-03", "close": 0.0742872, "volume": 31207.0}, {"date": "2022-10-04", "close": 0.0742872, "volume": 16115.0}, {"date": "2022-10-06", "close": 0.076192, "volume": 65.0}, {"date": "2022-10-07", "close": 0.076192, "volume": 133796.0}, {"date": "2022-10-21", "close": 0.0752396, "volume": 17.0}, {"date": "2022-10-25", "close": 0.0752396, "volume": 17.0}, {"date": "2022-10-26", "close": 0.0685728, "volume": 89996.0}, {"date": "2022-10-28", "close": 0.066668, "volume": 1433.0}, {"date": "2022-10-31", "close": 0.066668, "volume": 34.0}, {"date": "2022-11-01", "close": 0.0600012, "volume": 107453.0}, {"date": "2022-11-02", "close": 0.0647632, "volume": 78.0}, {"date": "2022-11-07", "close": 0.0628584, "volume": 103433.0}, {"date": "2022-11-08", "close": 0.0638108, "volume": 30.0}, {"date": "2022-11-09", "close": 0.0580964, "volume": 89439.0}, {"date": "2022-11-10", "close": 0.0533344, "volume": 2427.0}, {"date": "2022-11-14", "close": 0.052382, "volume": 249890.0}, {"date": "2022-11-18", "close": 0.0495248, "volume": 23426.0}, {"date": "2022-11-21", "close": 0.0495248, "volume": 64836.0}, {"date": "2022-11-22", "close": 0.0495248, "volume": 36636.0}, {"date": "2022-11-23", "close": 0.04762, "volume": 200424.0}, {"date": "2022-11-24", "close": 0.04762, "volume": 545.0}, {"date": "2022-11-25", "close": 0.04762, "volume": 90306.0}, {"date": "2022-11-28", "close": 0.0466676, "volume": 117529.0}, {"date": "2022-11-29", "close": 0.0466676, "volume": 98434.0}, {"date": "2022-12-01", "close": 0.0495248, "volume": 37257.0}, {"date": "2022-12-05", "close": 0.0438104, "volume": 104998.0}, {"date": "2022-12-06", "close": 0.038096, "volume": 332319.0}, {"date": "2022-12-07", "close": 0.0352388, "volume": 587665.0}, {"date": "2022-12-08", "close": 0.038096, "volume": 10552.0}, {"date": "2022-12-09", "close": 0.042858, "volume": 539387.0}, {"date": "2022-12-14", "close": 0.042858, "volume": 128502.0}, {"date": "2022-12-15", "close": 0.0466676, "volume": 11966.0}, {"date": "2022-12-19", "close": 0.042858, "volume": 79039.0}, {"date": "2022-12-23", "close": 0.042858, "volume": 68055.0}, {"date": "2023-01-04", "close": 0.0390484, "volume": 68055.0}, {"date": "2023-01-06", "close": 0.0457152, "volume": 42655.0}, {"date": "2023-01-09", "close": 0.042858, "volume": 1091518.0}, {"date": "2023-01-10", "close": 0.0457152, "volume": 52499.0}, {"date": "2023-01-12", "close": 0.0457152, "volume": 2228.0}, {"date": "2023-01-13", "close": 0.0447628, "volume": 399387.0}, {"date": "2023-01-16", "close": 0.042858, "volume": 4525.0}, {"date": "2023-01-19", "close": 0.042858, "volume": 449286.0}, {"date": "2023-01-24", "close": 0.0419056, "volume": 4956.0}, {"date": "2023-01-30", "close": 0.0419056, "volume": 52499.0}, {"date": "2023-01-31", "close": 0.042858, "volume": 104003.0}, {"date": "2023-02-01", "close": 0.0409532, "volume": 438677.0}, {"date": "2023-02-02", "close": 0.038096, "volume": 742464.0}, {"date": "2023-02-03", "close": 0.038096, "volume": 310658.0}, {"date": "2023-02-06", "close": 0.0371436, "volume": 597118.0}, {"date": "2023-02-07", "close": 0.0371436, "volume": 26249.0}, {"date": "2023-02-08", "close": 0.0390484, "volume": 260701.0}, {"date": "2023-02-09", "close": 0.0409532, "volume": 48420.0}, {"date": "2023-02-10", "close": 0.0400008, "volume": 51449.0}, {"date": "2023-02-13", "close": 0.0409532, "volume": 21454.0}, {"date": "2023-02-17", "close": 0.0552392, "volume": 74472886.0}, {"date": "2023-02-20", "close": 0.0561916, "volume": 35301992.0}, {"date": "2023-02-21", "close": 0.0552392, "volume": 7939423.0}, {"date": "2023-02-22", "close": 0.0504772, "volume": 3003922.0}, {"date": "2023-02-23", "close": 0.0504772, "volume": 5532923.0}, {"date": "2023-02-24", "close": 0.0485724, "volume": 1033621.0}, {"date": "2023-02-27", "close": 0.0438104, "volume": 2826906.0}, {"date": "2023-02-28", "close": 0.0419056, "volume": 1674467.0}, {"date": "2023-03-01", "close": 0.0466676, "volume": 800843.0}, {"date": "2023-03-02", "close": 0.042858, "volume": 739606.0}, {"date": "2023-03-03", "close": 0.0447628, "volume": 354142.0}, {"date": "2023-03-06", "close": 0.042858, "volume": 1249004.0}, {"date": "2023-03-07", "close": 0.0419056, "volume": 412564.0}, {"date": "2023-03-08", "close": 0.0419056, "volume": 1368279.0}, {"date": "2023-03-09", "close": 0.0400008, "volume": 375021.0}, {"date": "2023-03-10", "close": 0.0390484, "volume": 453030.0}, {"date": "2023-03-13", "close": 0.038096, "volume": 802366.0}, {"date": "2023-03-14", "close": 0.0390484, "volume": 1328489.0}, {"date": "2023-03-15", "close": 0.0400008, "volume": 247811.0}, {"date": "2023-03-16", "close": 0.0361912, "volume": 25260.0}, {"date": "2023-03-17", "close": 0.0361912, "volume": 69994.0}, {"date": "2023-03-20", "close": 0.0352388, "volume": 225823.0}, {"date": "2023-03-21", "close": 0.0361912, "volume": 13815.0}, {"date": "2023-03-22", "close": 0.0361912, "volume": 11328.0}, {"date": "2023-03-23", "close": 0.0390484, "volume": 455099.0}, {"date": "2023-03-24", "close": 0.0352388, "volume": 518778.0}, {"date": "2023-03-27", "close": 0.0371436, "volume": 896816.0}, {"date": "2023-03-28", "close": 0.0419056, "volume": 783818.0}, {"date": "2023-03-29", "close": 0.0400008, "volume": 597541.0}, {"date": "2023-03-30", "close": 0.0409532, "volume": 262495.0}, {"date": "2023-03-31", "close": 0.0409532, "volume": 740911.0}, {"date": "2023-04-03", "close": 0.0419056, "volume": 141863.0}, {"date": "2023-04-04", "close": 0.0409532, "volume": 10500.0}, {"date": "2023-04-05", "close": 0.0409532, "volume": 513797.0}, {"date": "2023-04-06", "close": 0.0400008, "volume": 819771.0}, {"date": "2023-04-11", "close": 0.0409532, "volume": 12233.0}, {"date": "2023-04-12", "close": 0.0400008, "volume": 21399.0}, {"date": "2023-04-13", "close": 0.0400008, "volume": 314994.0}, {"date": "2023-04-14", "close": 0.0447628, "volume": 925526.0}, {"date": "2023-04-17", "close": 0.0466676, "volume": 1675573.0}, {"date": "2023-04-18", "close": 0.04762, "volume": 716954.0}, {"date": "2023-04-19", "close": 0.0533344, "volume": 1472993.0}, {"date": "2023-04-20", "close": 0.04762, "volume": 643778.0}, {"date": "2023-04-21", "close": 0.04762, "volume": 803627.0}, {"date": "2023-04-24", "close": 0.0457152, "volume": 182843.0}, {"date": "2023-04-26", "close": 0.0390484, "volume": 2006729.0}, {"date": "2023-04-27", "close": 0.0419056, "volume": 1257791.0}, {"date": "2023-04-28", "close": 0.0438104, "volume": 207343.0}, {"date": "2023-05-01", "close": 0.0409532, "volume": 1129771.0}, {"date": "2023-05-02", "close": 0.038096, "volume": 1215793.0}, {"date": "2023-05-03", "close": 0.0371436, "volume": 67126.0}, {"date": "2023-05-04", "close": 0.0352388, "volume": 881878.0}, {"date": "2023-05-08", "close": 0.0371436, "volume": 264748.0}, {"date": "2023-05-09", "close": 0.0352388, "volume": 83589.0}, {"date": "2023-05-10", "close": 0.0352388, "volume": 21000.0}, {"date": "2023-05-11", "close": 0.0371436, "volume": 904279.0}, {"date": "2023-05-12", "close": 0.0371436, "volume": 27.0}, {"date": "2023-05-15", "close": 0.0409532, "volume": 2451057.0}, {"date": "2023-05-16", "close": 0.0371436, "volume": 454785.0}, {"date": "2023-05-17", "close": 0.0371436, "volume": 1874113.0}, {"date": "2023-05-18", "close": 0.038096, "volume": 497434.0}, {"date": "2023-05-19", "close": 0.0409532, "volume": 22386.0}, {"date": "2023-05-22", "close": 0.0447628, "volume": 2074361.0}, {"date": "2023-05-23", "close": 0.0419056, "volume": 2256714.0}, {"date": "2023-05-24", "close": 0.04762, "volume": 12447204.0}, {"date": "2023-05-25", "close": 0.0447628, "volume": 2623224.0}, {"date": "2023-05-26", "close": 0.04762, "volume": 1415039.0}, {"date": "2023-05-29", "close": 0.0447628, "volume": 4187627.0}, {"date": "2023-05-30", "close": 0.0485724, "volume": 461444.0}, {"date": "2023-05-31", "close": 0.0504772, "volume": 477433.0}, {"date": "2023-06-01", "close": 0.0542868, "volume": 2143965.0}, {"date": "2023-06-02", "close": 0.0628584, "volume": 3291662.0}, {"date": "2023-06-05", "close": 0.0580964, "volume": 2282490.0}, {"date": "2023-06-06", "close": 0.0580964, "volume": 322565.0}, {"date": "2023-06-07", "close": 0.0485724, "volume": 2105314.0}, {"date": "2023-06-08", "close": 0.0485724, "volume": 1758516.0}, {"date": "2023-06-09", "close": 0.0514296, "volume": 541434.0}, {"date": "2023-06-13", "close": 0.052382, "volume": 595248.0}, {"date": "2023-06-14", "close": 0.0495248, "volume": 574378.0}, {"date": "2023-06-15", "close": 0.0485724, "volume": 863130.0}, {"date": "2023-06-16", "close": 0.0542868, "volume": 1948590.0}, {"date": "2023-06-19", "close": 0.0542868, "volume": 46514.0}, {"date": "2023-06-20", "close": 0.0533344, "volume": 455103.0}, {"date": "2023-06-21", "close": 0.0533344, "volume": 666908.0}, {"date": "2023-06-22", "close": 0.0533344, "volume": 833605.0}, {"date": "2023-06-23", "close": 0.0495248, "volume": 542982.0}, {"date": "2023-06-26", "close": 0.0419056, "volume": 1760724.0}, {"date": "2023-06-27", "close": 0.0419056, "volume": 1087594.0}, {"date": "2023-06-28", "close": 0.0495248, "volume": 882114.0}, {"date": "2023-06-29", "close": 0.0580964, "volume": 1795421.0}, {"date": "2023-06-30", "close": 0.057144, "volume": 671800.0}, {"date": "2023-07-03", "close": 0.0580964, "volume": 1043189.0}, {"date": "2023-07-04", "close": 0.0590488, "volume": 1234777.0}, {"date": "2023-07-05", "close": 0.0590488, "volume": 319268.0}, {"date": "2023-07-06", "close": 0.057144, "volume": 308280.0}, {"date": "2023-07-07", "close": 0.0542868, "volume": 348184.0}, {"date": "2023-07-10", "close": 0.0561916, "volume": 746461.0}, {"date": "2023-07-11", "close": 0.0533344, "volume": 607648.0}, {"date": "2023-07-12", "close": 0.0542868, "volume": 1525027.0}, {"date": "2023-07-13", "close": 0.0590488, "volume": 709123.0}, {"date": "2023-07-14", "close": 0.0657156, "volume": 2502034.0}, {"date": "2023-07-17", "close": 0.0685728, "volume": 3829525.0}, {"date": "2023-07-18", "close": 0.0695252, "volume": 712551.0}, {"date": "2023-07-19", "close": 0.0704776, "volume": 306672.0}, {"date": "2023-07-20", "close": 0.0676204, "volume": 1103556.0}, {"date": "2023-07-21", "close": 0.0685728, "volume": 2494139.0}, {"date": "2023-07-24", "close": 0.066668, "volume": 566027.0}, {"date": "2023-07-25", "close": 0.0542868, "volume": 1608931.0}, {"date": "2023-07-26", "close": 0.0580964, "volume": 439899.0}, {"date": "2023-07-27", "close": 0.0676204, "volume": 135937.0}, {"date": "2023-07-28", "close": 0.0628584, "volume": 1666446.0}, {"date": "2023-07-31", "close": 0.061906, "volume": 19.0}, {"date": "2023-08-01", "close": 0.0514296, "volume": 2140868.0}, {"date": "2023-08-02", "close": 0.0542868, "volume": 1394455.0}, {"date": "2023-08-03", "close": 0.0552392, "volume": 337162.0}, {"date": "2023-08-04", "close": 0.052382, "volume": 24531.0}, {"date": "2023-08-07", "close": 0.0533344, "volume": 1055448.0}, {"date": "2023-08-08", "close": 0.061906, "volume": 1048553.0}, {"date": "2023-08-09", "close": 0.057144, "volume": 87032.0}, {"date": "2023-08-10", "close": 0.0552392, "volume": 66164.0}, {"date": "2023-08-11", "close": 0.052382, "volume": 1124575.0}, {"date": "2023-08-14", "close": 0.052382, "volume": 286945.0}, {"date": "2023-08-15", "close": 0.0533344, "volume": 1083432.0}, {"date": "2023-08-16", "close": 0.0533344, "volume": 98.0}, {"date": "2023-08-17", "close": 0.052382, "volume": 264342.0}, {"date": "2023-08-18", "close": 0.0552392, "volume": 2216778.0}, {"date": "2023-08-21", "close": 0.0542868, "volume": 490388.0}, {"date": "2023-08-22", "close": 0.0552392, "volume": 414710.0}, {"date": "2023-08-23", "close": 0.04762, "volume": 1660133.0}, {"date": "2023-08-24", "close": 0.0542868, "volume": 308680.0}, {"date": "2023-08-25", "close": 0.0533344, "volume": 225073.0}, {"date": "2023-08-28", "close": 0.0485724, "volume": 1793031.0}, {"date": "2023-08-29", "close": 0.0438104, "volume": 518731.0}, {"date": "2023-08-30", "close": 0.0438104, "volume": 32968.0}, {"date": "2023-08-31", "close": 0.0438104, "volume": 85167.0}, {"date": "2023-09-01", "close": 0.04762, "volume": 44540.0}, {"date": "2023-09-04", "close": 0.042858, "volume": 1996562.0}, {"date": "2023-09-05", "close": 0.0390484, "volume": 1558515.0}, {"date": "2023-09-06", "close": 0.0390484, "volume": 355192.0}, {"date": "2023-09-07", "close": 0.0390484, "volume": 868407.0}, {"date": "2023-09-08", "close": 0.0371436, "volume": 780476.0}, {"date": "2023-09-11", "close": 0.0361912, "volume": 1913935.0}, {"date": "2023-09-12", "close": 0.0342864, "volume": 727560.0}, {"date": "2023-09-13", "close": 0.0371436, "volume": 64367.0}, {"date": "2023-09-14", "close": 0.038096, "volume": 161492.0}, {"date": "2023-09-15", "close": 0.0361912, "volume": 481770.0}, {"date": "2023-09-18", "close": 0.0361912, "volume": 1227092.0}, {"date": "2023-09-19", "close": 0.0361912, "volume": 266650.0}, {"date": "2023-09-20", "close": 0.0409532, "volume": 2057526.0}, {"date": "2023-09-21", "close": 0.0447628, "volume": 1193140.0}, {"date": "2023-09-22", "close": 0.042858, "volume": 932544.0}, {"date": "2023-09-25", "close": 0.0419056, "volume": 496747.0}, {"date": "2023-09-26", "close": 0.038096, "volume": 607122.0}, {"date": "2023-09-27", "close": 0.0371436, "volume": 328464.0}, {"date": "2023-09-28", "close": 0.0371436, "volume": 292214.0}, {"date": "2023-09-29", "close": 0.0371436, "volume": 15750.0}, {"date": "2023-10-02", "close": 0.0419056, "volume": 31499.0}, {"date": "2023-10-03", "close": 0.0400008, "volume": 239524.0}, {"date": "2023-10-05", "close": 0.0400008, "volume": 18295.0}, {"date": "2023-10-06", "close": 0.038096, "volume": 203447.0}, {"date": "2023-10-09", "close": 0.0314292, "volume": 3952338.0}, {"date": "2023-10-10", "close": 0.028572, "volume": 1804388.0}, {"date": "2023-10-11", "close": 0.028572, "volume": 417901.0}, {"date": "2023-10-12", "close": 0.0304768, "volume": 64748.0}, {"date": "2023-10-13", "close": 0.0352388, "volume": 110378.0}, {"date": "2023-10-16", "close": 0.0342864, "volume": 79511.0}, {"date": "2023-10-17", "close": 0.0361912, "volume": 143.0}, {"date": "2023-10-18", "close": 0.033334, "volume": 55754.0}, {"date": "2023-10-19", "close": 0.0314292, "volume": 5039.0}, {"date": "2023-10-20", "close": 0.0295244, "volume": 168478.0}, {"date": "2023-10-23", "close": 0.0323816, "volume": 421412.0}, {"date": "2023-10-24", "close": 0.0342864, "volume": 151.0}, {"date": "2023-10-25", "close": 0.0323816, "volume": 11600.0}, {"date": "2023-10-26", "close": 0.033334, "volume": 37691.0}, {"date": "2023-10-27", "close": 0.033334, "volume": 105300.0}, {"date": "2023-10-30", "close": 0.0352388, "volume": 436358.0}, {"date": "2023-10-31", "close": 0.0352388, "volume": 147.0}, {"date": "2023-11-01", "close": 0.0323816, "volume": 209996.0}, {"date": "2023-11-02", "close": 0.033334, "volume": 131538.0}, {"date": "2023-11-03", "close": 0.033334, "volume": 81664.0}, {"date": "2023-11-06", "close": 0.0342864, "volume": 29312.0}, {"date": "2023-11-07", "close": 0.033334, "volume": 118.0}, {"date": "2023-11-09", "close": 0.033334, "volume": 134067.0}, {"date": "2023-11-10", "close": 0.0323816, "volume": 280157.0}, {"date": "2023-11-13", "close": 0.0304768, "volume": 261149.0}, {"date": "2023-11-14", "close": 0.0342864, "volume": 68249.0}, {"date": "2023-11-15", "close": 0.0295244, "volume": 52499.0}, {"date": "2023-11-16", "close": 0.0295244, "volume": 110248.0}, {"date": "2023-11-21", "close": 0.0295244, "volume": 52499.0}, {"date": "2023-11-24", "close": 0.028572, "volume": 30003.0}, {"date": "2023-11-27", "close": 0.028572, "volume": 104998.0}, {"date": "2023-11-28", "close": 0.028572, "volume": 70228.0}, {"date": "2023-11-30", "close": 0.0266672, "volume": 180278.0}, {"date": "2023-12-01", "close": 0.02381, "volume": 350498.0}, {"date": "2023-12-04", "close": 0.02381, "volume": 255806.0}, {"date": "2023-12-05", "close": 0.02381, "volume": 35507.0}, {"date": "2023-12-06", "close": 0.02381, "volume": 2109.0}, {"date": "2023-12-07", "close": 0.02381, "volume": 8400.0}, {"date": "2023-12-08", "close": 0.02381, "volume": 336371.0}, {"date": "2023-12-12", "close": 0.0228576, "volume": 83998.0}, {"date": "2023-12-14", "close": 0.02381, "volume": 83794.0}, {"date": "2023-12-15", "close": 0.0228576, "volume": 73499.0}, {"date": "2023-12-18", "close": 0.02381, "volume": 26249.0}, {"date": "2023-12-19", "close": 0.0219052, "volume": 448785.0}, {"date": "2023-12-20", "close": 0.0219052, "volume": 43564.0}, {"date": "2023-12-21", "close": 0.0219052, "volume": 4462.0}, {"date": "2023-12-22", "close": 0.0247624, "volume": 59895.0}, {"date": "2023-12-27", "close": 0.0342864, "volume": 468546.0}, {"date": "2023-12-29", "close": 0.033334, "volume": 38425.0}, {"date": "2024-01-02", "close": 0.0314292, "volume": 6484.0}, {"date": "2024-01-03", "close": 0.0314292, "volume": 104998.0}, {"date": "2024-01-04", "close": 0.028572, "volume": 62999.0}, {"date": "2024-01-05", "close": 0.0295244, "volume": 6562.0}, {"date": "2024-01-08", "close": 0.02381, "volume": 421856.0}, {"date": "2024-01-10", "close": 0.0219052, "volume": 329280.0}, {"date": "2024-01-12", "close": 0.02381, "volume": 562618.0}, {"date": "2024-01-15", "close": 0.0247624, "volume": 211244.0}, {"date": "2024-01-16", "close": 0.0257148, "volume": 382.0}, {"date": "2024-01-22", "close": 0.0209528, "volume": 4331.0}, {"date": "2024-01-23", "close": 0.0200004, "volume": 104998.0}, {"date": "2024-01-24", "close": 0.0209528, "volume": 26249.0}, {"date": "2024-01-25", "close": 0.0219052, "volume": 14950.0}, {"date": "2024-01-29", "close": 0.0219052, "volume": 12.0}, {"date": "2024-01-30", "close": 0.0219052, "volume": 11013.0}, {"date": "2024-01-31", "close": 0.019048, "volume": 1003967.0}, {"date": "2024-02-01", "close": 0.0171432, "volume": 1261750.0}, {"date": "2024-02-05", "close": 0.0161908, "volume": 252164.0}, {"date": "2024-02-06", "close": 0.0161908, "volume": 78907.0}, {"date": "2024-02-07", "close": 0.0161908, "volume": 32564.0}, {"date": "2024-02-08", "close": 0.014286, "volume": 41999.0}, {"date": "2024-02-09", "close": 0.014286, "volume": 21000.0}, {"date": "2024-02-12", "close": 0.014286, "volume": 76999.0}, {"date": "2024-02-14", "close": 0.014286, "volume": 4704.0}, {"date": "2024-02-15", "close": 0.0133336, "volume": 369132.0}, {"date": "2024-02-16", "close": 0.0133336, "volume": 260727.0}, {"date": "2024-02-20", "close": 0.0133336, "volume": 386815.0}, {"date": "2024-02-21", "close": 0.0123812, "volume": 192393.0}, {"date": "2024-02-23", "close": 0.0133336, "volume": 31679.0}, {"date": "2024-02-26", "close": 0.0133336, "volume": 343273.0}, {"date": "2024-02-27", "close": 0.0104764, "volume": 765736.0}, {"date": "2024-02-28", "close": 0.0114288, "volume": 52499.0}, {"date": "2024-02-29", "close": 0.0104764, "volume": 106573.0}, {"date": "2024-03-01", "close": 0.0104764, "volume": 20905.0}, {"date": "2024-03-04", "close": 0.0114288, "volume": 343922.0}, {"date": "2024-03-05", "close": 0.0104764, "volume": 148212.0}, {"date": "2024-03-06", "close": 0.0104764, "volume": 83998.0}, {"date": "2024-03-08", "close": 0.0104764, "volume": 323975.0}, {"date": "2024-03-12", "close": 0.0104764, "volume": 50479.0}, {"date": "2024-03-15", "close": 0.0114288, "volume": 52671.0}, {"date": "2024-03-19", "close": 0.0104764, "volume": 109723.0}, {"date": "2024-03-20", "close": 0.0104764, "volume": 59430.0}, {"date": "2024-03-21", "close": 0.009524, "volume": 320244.0}, {"date": "2024-03-22", "close": 0.0104764, "volume": 84.0}, {"date": "2024-03-25", "close": 0.009524, "volume": 548588.0}, {"date": "2024-03-28", "close": 0.0114288, "volume": 194246.0}, {"date": "2024-04-02", "close": 0.0104764, "volume": 152327.0}, {"date": "2024-04-03", "close": 0.0104764, "volume": 1167525.0}, {"date": "2024-04-05", "close": 0.0104764, "volume": 12339.0}, {"date": "2024-04-08", "close": 0.0104764, "volume": 222900.0}, {"date": "2024-04-12", "close": 0.009524, "volume": 533633.0}, {"date": "2024-04-15", "close": 0.009524, "volume": 104998.0}, {"date": "2024-04-17", "close": 0.0123812, "volume": 334352.0}, {"date": "2024-04-18", "close": 0.0104764, "volume": 209996.0}, {"date": "2024-04-19", "close": 0.0104764, "volume": 95453.0}, {"date": "2024-04-29", "close": 0.0104764, "volume": 41533.0}, {"date": "2024-05-01", "close": 0.0104764, "volume": 47810.0}, {"date": "2024-05-02", "close": 0.009524, "volume": 12167.0}, {"date": "2024-05-07", "close": 0.0104764, "volume": 290436.0}, {"date": "2024-05-15", "close": 0.0114288, "volume": 104998.0}, {"date": "2024-05-16", "close": 0.0133336, "volume": 306085.0}, {"date": "2024-05-17", "close": 0.0123812, "volume": 330713.0}, {"date": "2024-05-20", "close": 0.0123812, "volume": 43366.0}, {"date": "2024-05-21", "close": 0.0123812, "volume": 158825.0}, {"date": "2024-05-22", "close": 0.0123812, "volume": 123103.0}, {"date": "2024-05-23", "close": 0.0104764, "volume": 961719.0}, {"date": "2024-05-24", "close": 0.0104764, "volume": 26249.0}, {"date": "2024-05-28", "close": 0.0104764, "volume": 125997.0}, {"date": "2024-05-30", "close": 0.0114288, "volume": 174402.0}, {"date": "2024-05-31", "close": 0.0104764, "volume": 68249.0}, {"date": "2024-06-03", "close": 0.0104764, "volume": 31525.0}, {"date": "2024-06-07", "close": 0.0104764, "volume": 3535.0}, {"date": "2024-06-11", "close": 0.0104764, "volume": 12833.0}, {"date": "2024-06-12", "close": 0.0104764, "volume": 292144.0}, {"date": "2024-06-13", "close": 0.009524, "volume": 155153.0}, {"date": "2024-06-14", "close": 0.009524, "volume": 236098.0}, {"date": "2024-06-17", "close": 0.0085716, "volume": 533507.0}, {"date": "2024-06-18", "close": 0.0085716, "volume": 212640.0}, {"date": "2024-06-19", "close": 0.0085716, "volume": 302504.0}, {"date": "2024-06-20", "close": 0.0085716, "volume": 3097.0}, {"date": "2024-06-21", "close": 0.0085716, "volume": 40856.0}, {"date": "2024-06-24", "close": 0.0076192, "volume": 137675.0}, {"date": "2024-06-25", "close": 0.0076192, "volume": 2237291.0}, {"date": "2024-06-26", "close": 0.0076192, "volume": 83998.0}, {"date": "2024-06-28", "close": 0.009524, "volume": 1767806.0}, {"date": "2024-07-02", "close": 0.009524, "volume": 86192.0}, {"date": "2024-07-04", "close": 0.009524, "volume": 270801.0}, {"date": "2024-07-08", "close": 0.009524, "volume": 25808.0}, {"date": "2024-07-10", "close": 0.009524, "volume": 209996.0}, {"date": "2024-07-15", "close": 0.0085716, "volume": 430491.0}, {"date": "2024-07-16", "close": 0.0076192, "volume": 1010245.0}, {"date": "2024-07-17", "close": 0.0085716, "volume": 131247.0}, {"date": "2024-07-18", "close": 0.0076192, "volume": 62474.0}, {"date": "2024-07-23", "close": 0.0085716, "volume": 393868.0}, {"date": "2024-07-24", "close": 0.0104764, "volume": 315081.0}, {"date": "2024-07-25", "close": 0.009524, "volume": 1196629.0}, {"date": "2024-07-29", "close": 0.0104764, "volume": 512650.0}, {"date": "2024-07-31", "close": 0.009524, "volume": 7043.0}, {"date": "2024-08-01", "close": 0.0104764, "volume": 1047670.0}, {"date": "2024-08-06", "close": 0.009524, "volume": 313944.0}, {"date": "2024-08-08", "close": 0.0104764, "volume": 305277.0}, {"date": "2024-08-12", "close": 0.0104764, "volume": 8873.0}, {"date": "2024-08-15", "close": 0.0104764, "volume": 214047.0}, {"date": "2024-08-19", "close": 0.009524, "volume": 8778.0}, {"date": "2024-08-21", "close": 0.0076192, "volume": 314994.0}, {"date": "2024-08-23", "close": 0.009524, "volume": 24071.0}, {"date": "2024-08-26", "close": 0.0104764, "volume": 315042.0}, {"date": "2024-08-27", "close": 0.0114288, "volume": 318144.0}, {"date": "2024-08-29", "close": 0.0114288, "volume": 182115.0}, {"date": "2024-08-30", "close": 0.0104764, "volume": 111434.0}, {"date": "2024-09-02", "close": 0.0114288, "volume": 21467.0}, {"date": "2024-09-05", "close": 0.0104764, "volume": 157497.0}, {"date": "2024-09-06", "close": 0.0114288, "volume": 78575.0}, {"date": "2024-09-09", "close": 0.0114288, "volume": 576012.0}, {"date": "2024-09-10", "close": 0.0104764, "volume": 63448.0}, {"date": "2024-09-13", "close": 0.0133336, "volume": 332821.0}, {"date": "2024-09-16", "close": 0.0133336, "volume": 432990.0}, {"date": "2024-09-17", "close": 0.0123812, "volume": 157497.0}, {"date": "2024-09-19", "close": 0.014286, "volume": 633510.0}, {"date": "2024-09-20", "close": 0.0180956, "volume": 5420840.0}, {"date": "2024-09-23", "close": 0.0152384, "volume": 438522.0}, {"date": "2024-09-24", "close": 0.0152384, "volume": 809738.0}, {"date": "2024-09-25", "close": 0.0152384, "volume": 171853.0}, {"date": "2024-09-26", "close": 0.0152384, "volume": 819037.0}, {"date": "2024-09-27", "close": 0.0152384, "volume": 357645.0}, {"date": "2024-09-30", "close": 0.0161908, "volume": 1230790.0}, {"date": "2024-10-01", "close": 0.0161908, "volume": 1328975.0}, {"date": "2024-10-03", "close": 0.0161908, "volume": 146997.0}, {"date": "2024-10-04", "close": 0.0161908, "volume": 133531.0}, {"date": "2024-10-07", "close": 0.014286, "volume": 440457.0}, {"date": "2024-10-08", "close": 0.014286, "volume": 576850.0}, {"date": "2024-10-10", "close": 0.014286, "volume": 484913.0}, {"date": "2024-10-11", "close": 0.014286, "volume": 432539.0}, {"date": "2024-10-14", "close": 0.0152384, "volume": 76851.0}, {"date": "2024-10-15", "close": 0.014286, "volume": 157623.0}, {"date": "2024-10-16", "close": 0.014286, "volume": 1108537.0}, {"date": "2024-10-18", "close": 0.014286, "volume": 524990.0}, {"date": "2024-10-21", "close": 0.0171432, "volume": 319366.0}, {"date": "2024-10-22", "close": 0.0171432, "volume": 314994.0}, {"date": "2024-10-23", "close": 0.0152384, "volume": 826275.0}, {"date": "2024-10-24", "close": 0.0152384, "volume": 578155.0}, {"date": "2024-10-25", "close": 0.0152384, "volume": 262495.0}, {"date": "2024-10-28", "close": 0.0152384, "volume": 62999.0}, {"date": "2024-10-29", "close": 0.0161908, "volume": 787484.0}, {"date": "2024-10-30", "close": 0.0161908, "volume": 772389.0}, {"date": "2024-11-05", "close": 0.014286, "volume": 3623670.0}, {"date": "2024-11-06", "close": 0.0133336, "volume": 1749597.0}, {"date": "2024-11-11", "close": 0.014, "volume": 487556.0}, {"date": "2024-11-12", "close": 0.014, "volume": 487943.0}, {"date": "2024-11-15", "close": 0.012, "volume": 219579.0}, {"date": "2024-11-18", "close": 0.012, "volume": 100000.0}, {"date": "2024-11-19", "close": 0.012, "volume": 103676.0}, {"date": "2024-11-21", "close": 0.012, "volume": 526846.0}, {"date": "2024-11-25", "close": 0.011, "volume": 672000.0}, {"date": "2024-11-26", "close": 0.011, "volume": 379122.0}, {"date": "2024-11-27", "close": 0.014, "volume": 1000083.0}, {"date": "2024-11-28", "close": 0.012, "volume": 837137.0}, {"date": "2024-11-29", "close": 0.015, "volume": 941502.0}, {"date": "2024-12-02", "close": 0.015, "volume": 732717.0}, {"date": "2024-12-03", "close": 0.015, "volume": 1775415.0}, {"date": "2024-12-05", "close": 0.014, "volume": 101000.0}, {"date": "2024-12-06", "close": 0.014, "volume": 74000.0}, {"date": "2024-12-10", "close": 0.013, "volume": 89000.0}, {"date": "2024-12-11", "close": 0.012, "volume": 22244.0}, {"date": "2024-12-12", "close": 0.013, "volume": 411955.0}, {"date": "2024-12-13", "close": 0.014, "volume": 389720.0}, {"date": "2024-12-16", "close": 0.014, "volume": 1651493.0}, {"date": "2024-12-18", "close": 0.015, "volume": 186368.0}, {"date": "2024-12-19", "close": 0.016, "volume": 2549820.0}, {"date": "2024-12-20", "close": 0.015, "volume": 518312.0}, {"date": "2024-12-23", "close": 0.015, "volume": 600000.0}, {"date": "2024-12-27", "close": 0.015, "volume": 70431.0}, {"date": "2024-12-30", "close": 0.017, "volume": 1519517.0}, {"date": "2024-12-31", "close": 0.017, "volume": 1716116.0}, {"date": "2025-01-02", "close": 0.015, "volume": 100164.0}, {"date": "2025-01-06", "close": 0.015, "volume": 18.0}, {"date": "2025-01-10", "close": 0.015, "volume": 433333.0}, {"date": "2025-01-13", "close": 0.014, "volume": 295640.0}, {"date": "2025-01-14", "close": 0.014, "volume": 71.0}, {"date": "2025-01-15", "close": 0.013, "volume": 181973.0}, {"date": "2025-01-16", "close": 0.014, "volume": 301.0}, {"date": "2025-01-21", "close": 0.013, "volume": 70857.0}, {"date": "2025-01-23", "close": 0.015, "volume": 82427.0}, {"date": "2025-01-24", "close": 0.013, "volume": 1559699.0}, {"date": "2025-01-30", "close": 0.013, "volume": 201799.0}, {"date": "2025-02-03", "close": 0.013, "volume": 40690.0}, {"date": "2025-02-04", "close": 0.013, "volume": 463573.0}, {"date": "2025-02-05", "close": 0.013, "volume": 105434.0}, {"date": "2025-02-06", "close": 0.013, "volume": 550000.0}, {"date": "2025-02-10", "close": 0.014, "volume": 537244.0}, {"date": "2025-02-11", "close": 0.015, "volume": 24850.0}, {"date": "2025-02-12", "close": 0.015, "volume": 163268.0}, {"date": "2025-02-19", "close": 0.013, "volume": 117901.0}, {"date": "2025-02-21", "close": 0.015, "volume": 100000.0}, {"date": "2025-02-24", "close": 0.017, "volume": 468055.0}, {"date": "2025-02-27", "close": 0.015, "volume": 47394.0}, {"date": "2025-03-04", "close": 0.015, "volume": 152606.0}, {"date": "2025-03-05", "close": 0.015, "volume": 177394.0}, {"date": "2025-03-06", "close": 0.014, "volume": 1185712.0}, {"date": "2025-03-10", "close": 0.014, "volume": 71.0}, {"date": "2025-03-13", "close": 0.012, "volume": 200000.0}, {"date": "2025-03-14", "close": 0.015, "volume": 459570.0}, {"date": "2025-03-17", "close": 0.014, "volume": 84338.0}, {"date": "2025-03-21", "close": 0.015, "volume": 1000.0}, {"date": "2025-03-24", "close": 0.014, "volume": 235161.0}, {"date": "2025-03-26", "close": 0.015, "volume": 27300.0}, {"date": "2025-03-27", "close": 0.015, "volume": 80200.0}, {"date": "2025-03-28", "close": 0.015, "volume": 149800.0}, {"date": "2025-03-31", "close": 0.015, "volume": 182636.0}, {"date": "2025-04-04", "close": 0.015, "volume": 897.0}, {"date": "2025-04-09", "close": 0.011, "volume": 1920581.0}, {"date": "2025-04-10", "close": 0.011, "volume": 1242751.0}, {"date": "2025-04-11", "close": 0.011, "volume": 87077.0}, {"date": "2025-04-14", "close": 0.011, "volume": 526755.0}, {"date": "2025-04-15", "close": 0.011, "volume": 97341.0}, {"date": "2025-04-16", "close": 0.011, "volume": 28000.0}, {"date": "2025-04-17", "close": 0.01, "volume": 2335010.0}, {"date": "2025-04-22", "close": 0.01, "volume": 344465.0}, {"date": "2025-04-23", "close": 0.011, "volume": 208533.0}, {"date": "2025-04-28", "close": 0.01, "volume": 692851.0}, {"date": "2025-04-29", "close": 0.008, "volume": 835592.0}, {"date": "2025-04-30", "close": 0.009, "volume": 93765.0}, {"date": "2025-05-01", "close": 0.01, "volume": 300000.0}, {"date": "2025-05-02", "close": 0.011, "volume": 419101.0}, {"date": "2025-05-05", "close": 0.011, "volume": 387406.0}, {"date": "2025-05-09", "close": 0.011, "volume": 169698.0}, {"date": "2025-05-12", "close": 0.011, "volume": 200000.0}, {"date": "2025-05-15", "close": 0.012, "volume": 471177.0}, {"date": "2025-05-19", "close": 0.013, "volume": 100000.0}, {"date": "2025-05-20", "close": 0.013, "volume": 343093.0}, {"date": "2025-05-23", "close": 0.014, "volume": 184514.0}, {"date": "2025-05-27", "close": 0.014, "volume": 500000.0}, {"date": "2025-05-28", "close": 0.014, "volume": 752452.0}, {"date": "2025-05-29", "close": 0.014, "volume": 586380.0}, {"date": "2025-05-30", "close": 0.014, "volume": 32635.0}, {"date": "2025-06-02", "close": 0.014, "volume": 27103.0}, {"date": "2025-06-10", "close": 0.013, "volume": 1061876.0}, {"date": "2025-06-11", "close": 0.013, "volume": 541791.0}, {"date": "2025-06-12", "close": 0.014, "volume": 250000.0}, {"date": "2025-06-13", "close": 0.014, "volume": 718501.0}, {"date": "2025-06-16", "close": 0.013, "volume": 4459275.0}, {"date": "2025-06-17", "close": 0.012, "volume": 1341845.0}, {"date": "2025-06-18", "close": 0.012, "volume": 3502.0}, {"date": "2025-06-19", "close": 0.012, "volume": 2084470.0}, {"date": "2025-06-20", "close": 0.012, "volume": 699985.0}, {"date": "2025-06-23", "close": 0.013, "volume": 853959.0}, {"date": "2025-06-24", "close": 0.015, "volume": 1979028.0}, {"date": "2025-06-25", "close": 0.016, "volume": 5000.0}, {"date": "2025-06-26", "close": 0.017, "volume": 133938.0}, {"date": "2025-06-27", "close": 0.017, "volume": 12000.0}, {"date": "2025-06-30", "close": 0.023, "volume": 4786016.0}, {"date": "2025-07-01", "close": 0.025, "volume": 1928123.0}, {"date": "2025-07-02", "close": 0.024, "volume": 1711822.0}, {"date": "2025-07-03", "close": 0.025, "volume": 549567.0}, {"date": "2025-07-04", "close": 0.026, "volume": 1522517.0}, {"date": "2025-07-07", "close": 0.029, "volume": 500333.0}, {"date": "2025-07-08", "close": 0.033, "volume": 4653952.0}, {"date": "2025-07-09", "close": 0.031, "volume": 1756695.0}, {"date": "2025-07-10", "close": 0.0305, "volume": 561804.0}, {"date": "2025-07-11", "close": 0.034, "volume": 1927762.0}, {"date": "2025-07-14", "close": 0.032, "volume": 67405.0}, {"date": "2025-07-15", "close": 0.04, "volume": 1909655.0}, {"date": "2025-07-16", "close": 0.04, "volume": 4483795.0}, {"date": "2025-07-17", "close": 0.039, "volume": 824257.0}, {"date": "2025-07-18", "close": 0.043, "volume": 3441073.0}, {"date": "2025-07-21", "close": 0.045, "volume": 1424632.0}, {"date": "2025-07-22", "close": 0.046, "volume": 1095611.0}, {"date": "2025-07-23", "close": 0.047, "volume": 44896.0}, {"date": "2025-07-24", "close": 0.046, "volume": 42214.0}, {"date": "2025-07-25", "close": 0.04, "volume": 326409.0}, {"date": "2025-07-28", "close": 0.038, "volume": 628544.0}, {"date": "2025-07-29", "close": 0.035, "volume": 70571.0}, {"date": "2025-07-30", "close": 0.037, "volume": 22116.0}, {"date": "2025-07-31", "close": 0.038, "volume": 919083.0}, {"date": "2025-08-01", "close": 0.04, "volume": 108305.0}, {"date": "2025-08-04", "close": 0.032, "volume": 268027.0}, {"date": "2025-08-05", "close": 0.036, "volume": 295497.0}, {"date": "2025-08-06", "close": 0.036, "volume": 134146.0}, {"date": "2025-08-07", "close": 0.038, "volume": 16919.0}, {"date": "2025-08-08", "close": 0.034, "volume": 219787.0}, {"date": "2025-08-11", "close": 0.031, "volume": 676908.0}, {"date": "2025-08-12", "close": 0.033, "volume": 122664.0}, {"date": "2025-08-13", "close": 0.033, "volume": 545725.0}, {"date": "2025-08-14", "close": 0.03, "volume": 464640.0}, {"date": "2025-08-15", "close": 0.031, "volume": 317.0}, {"date": "2025-08-19", "close": 0.03, "volume": 1788627.0}, {"date": "2025-08-20", "close": 0.031, "volume": 479208.0}, {"date": "2025-08-21", "close": 0.034, "volume": 305000.0}, {"date": "2025-08-22", "close": 0.031, "volume": 319141.0}, {"date": "2025-08-25", "close": 0.032, "volume": 224000.0}, {"date": "2025-08-26", "close": 0.034, "volume": 50320.0}, {"date": "2025-08-27", "close": 0.031, "volume": 755828.0}, {"date": "2025-09-01", "close": 0.032, "volume": 100135.0}, {"date": "2025-09-02", "close": 0.031, "volume": 100000.0}, {"date": "2025-09-04", "close": 0.03, "volume": 548031.0}, {"date": "2025-09-08", "close": 0.026, "volume": 433895.0}, {"date": "2025-09-09", "close": 0.025, "volume": 989516.0}, {"date": "2025-09-10", "close": 0.025, "volume": 867554.0}, {"date": "2025-09-11", "close": 0.022, "volume": 673120.0}, {"date": "2025-09-12", "close": 0.022, "volume": 67480.0}, {"date": "2025-09-15", "close": 0.025, "volume": 1434068.0}, {"date": "2025-09-16", "close": 0.023, "volume": 1552460.0}, {"date": "2025-09-17", "close": 0.023, "volume": 946249.0}, {"date": "2025-09-18", "close": 0.023, "volume": 880000.0}, {"date": "2025-09-19", "close": 0.024, "volume": 625.0}, {"date": "2025-09-22", "close": 0.021, "volume": 1018828.0}, {"date": "2025-09-23", "close": 0.022, "volume": 200000.0}, {"date": "2025-09-25", "close": 0.024, "volume": 341096.0}, {"date": "2025-09-26", "close": 0.022, "volume": 500000.0}, {"date": "2025-09-29", "close": 0.025, "volume": 315153.0}, {"date": "2025-09-30", "close": 0.032, "volume": 1013437.0}, {"date": "2025-10-01", "close": 0.04, "volume": 3545626.0}, {"date": "2025-10-02", "close": 0.037, "volume": 1323245.0}, {"date": "2025-10-03", "close": 0.036, "volume": 431879.0}, {"date": "2025-10-06", "close": 0.036, "volume": 69058.0}, {"date": "2025-10-07", "close": 0.039, "volume": 75464.0}, {"date": "2025-10-08", "close": 0.036, "volume": 128897.0}, {"date": "2025-10-09", "close": 0.034, "volume": 341426.0}, {"date": "2025-10-10", "close": 0.033, "volume": 25544.0}, {"date": "2025-10-13", "close": 0.036, "volume": 42196.0}, {"date": "2025-10-15", "close": 0.037, "volume": 1481245.0}, {"date": "2025-10-16", "close": 0.04, "volume": 1927879.0}, {"date": "2025-10-17", "close": 0.037, "volume": 104142.0}, {"date": "2025-10-20", "close": 0.037, "volume": 989100.0}, {"date": "2025-10-21", "close": 0.036, "volume": 296571.0}, {"date": "2025-10-22", "close": 0.033, "volume": 310000.0}, {"date": "2025-10-23", "close": 0.033, "volume": 302833.0}, {"date": "2025-10-28", "close": 0.031, "volume": 1327066.0}, {"date": "2025-10-29", "close": 0.031, "volume": 11174.0}, {"date": "2025-10-30", "close": 0.031, "volume": 60514.0}, {"date": "2025-11-04", "close": 0.032, "volume": 1430.0}, {"date": "2025-11-06", "close": 0.033, "volume": 26.0}, {"date": "2025-11-07", "close": 0.03, "volume": 417603.0}, {"date": "2025-11-10", "close": 0.028, "volume": 339117.0}, {"date": "2025-11-11", "close": 0.029, "volume": 339037.0}, {"date": "2025-11-12", "close": 0.029, "volume": 130749.0}, {"date": "2025-11-13", "close": 0.027, "volume": 750120.0}, {"date": "2025-11-17", "close": 0.028, "volume": 323514.0}, {"date": "2025-11-18", "close": 0.027, "volume": 207106.0}, {"date": "2025-11-19", "close": 0.028, "volume": 303266.0}, {"date": "2025-11-21", "close": 0.028, "volume": 135000.0}, {"date": "2025-11-24", "close": 0.026, "volume": 462220.0}, {"date": "2025-11-28", "close": 0.027, "volume": 20000.0}, {"date": "2025-12-03", "close": 0.026, "volume": 403612.0}, {"date": "2025-12-05", "close": 0.031, "volume": 348739.0}, {"date": "2025-12-08", "close": 0.031, "volume": 14.0}, {"date": "2025-12-11", "close": 0.03, "volume": 213916.0}, {"date": "2025-12-12", "close": 0.03, "volume": 248117.0}, {"date": "2025-12-15", "close": 0.027, "volume": 37417.0}, {"date": "2025-12-16", "close": 0.027, "volume": 251191.0}, {"date": "2025-12-17", "close": 0.026, "volume": 128112.0}, {"date": "2025-12-18", "close": 0.03, "volume": 544732.0}, {"date": "2025-12-19", "close": 0.032, "volume": 1151000.0}, {"date": "2025-12-22", "close": 0.034, "volume": 2874849.0}, {"date": "2025-12-23", "close": 0.032, "volume": 22486402.0}, {"date": "2025-12-24", "close": 0.029, "volume": 1291272.0}, {"date": "2025-12-29", "close": 0.03, "volume": 1576709.0}, {"date": "2025-12-30", "close": 0.03, "volume": 60516.0}, {"date": "2025-12-31", "close": 0.029, "volume": 37238.0}, {"date": "2026-01-02", "close": 0.028, "volume": 1458515.0}, {"date": "2026-01-05", "close": 0.028, "volume": 684838.0}, {"date": "2026-01-06", "close": 0.028, "volume": 794382.0}, {"date": "2026-01-07", "close": 0.028, "volume": 250001.0}, {"date": "2026-01-08", "close": 0.031, "volume": 3447842.0}, {"date": "2026-01-09", "close": 0.032, "volume": 1492989.0}, {"date": "2026-01-12", "close": 0.035, "volume": 3362351.0}, {"date": "2026-01-13", "close": 0.038, "volume": 2074519.0}, {"date": "2026-01-14", "close": 0.038, "volume": 2655517.0}, {"date": "2026-01-15", "close": 0.039, "volume": 881375.0}, {"date": "2026-01-16", "close": 0.04, "volume": 719127.0}, {"date": "2026-01-19", "close": 0.04, "volume": 637068.0}, {"date": "2026-01-20", "close": 0.039, "volume": 348981.0}, {"date": "2026-01-21", "close": 0.038, "volume": 4337.0}, {"date": "2026-01-22", "close": 0.039, "volume": 1039868.0}, {"date": "2026-01-23", "close": 0.038, "volume": 163421.0}, {"date": "2026-01-27", "close": 0.039, "volume": 2083561.0}, {"date": "2026-01-28", "close": 0.038, "volume": 3494171.0}, {"date": "2026-01-29", "close": 0.037, "volume": 1398869.0}, {"date": "2026-01-30", "close": 0.036, "volume": 406953.0}, {"date": "2026-02-02", "close": 0.034, "volume": 102674.0}, {"date": "2026-02-03", "close": 0.032, "volume": 1743255.0}, {"date": "2026-02-04", "close": 0.034, "volume": 656476.0}, {"date": "2026-02-05", "close": 0.03, "volume": 924684.0}, {"date": "2026-02-06", "close": 0.029, "volume": 139406.0}, {"date": "2026-02-09", "close": 0.029, "volume": 874596.0}, {"date": "2026-02-10", "close": 0.031, "volume": 52372.0}, {"date": "2026-02-11", "close": 0.029, "volume": 120000.0}, {"date": "2026-02-12", "close": 0.029, "volume": 84250.0}, {"date": "2026-02-16", "close": 0.028, "volume": 2100.0}, {"date": "2026-02-19", "close": 0.029, "volume": 31191.0}, {"date": "2026-02-20", "close": 0.028, "volume": 571028.0}, {"date": "2026-02-23", "close": 0.029, "volume": 3271324.0}, {"date": "2026-02-24", "close": 0.029, "volume": 100002.0}, {"date": "2026-02-25", "close": 0.033, "volume": 912050.0}, {"date": "2026-03-02", "close": 0.029, "volume": 3799062.0}, {"date": "2026-03-03", "close": 0.0285, "volume": 774524.0}, {"date": "2026-03-04", "close": 0.029, "volume": 2371709.0}, {"date": "2026-03-05", "close": 0.027, "volume": 504872.0}, {"date": "2026-03-06", "close": 0.026, "volume": 224265.0}, {"date": "2026-03-09", "close": 0.025, "volume": 161065.0}, {"date": "2026-03-11", "close": 0.023, "volume": 250271.0}, {"date": "2026-03-12", "close": 0.023, "volume": 848184.0}, {"date": "2026-03-13", "close": 0.022, "volume": 6276.0}, {"date": "2026-03-16", "close": 0.022, "volume": 63698.0}, {"date": "2026-03-17", "close": 0.021, "volume": 226889.0}, {"date": "2026-03-20", "close": 0.021, "volume": 35209.0}, {"date": "2026-03-23", "close": 0.019, "volume": 665188.0}, {"date": "2026-03-25", "close": 0.017, "volume": 2976.0}, {"date": "2026-03-26", "close": 0.018, "volume": 157119.0}, {"date": "2026-03-27", "close": 0.018, "volume": 188479.0}, {"date": "2026-03-30", "close": 0.018, "volume": 6109.0}, {"date": "2026-03-31", "close": 0.019, "volume": 600054.0}, {"date": "2026-04-02", "close": 0.02, "volume": 54923.0}, {"date": "2026-04-07", "close": 0.02, "volume": 102097.0}, {"date": "2026-04-13", "close": 0.021, "volume": 396209.0}, {"date": "2026-04-15", "close": 0.021, "volume": 200.0}, {"date": "2026-04-17", "close": 0.02, "volume": 510117.0}, {"date": "2026-04-20", "close": 0.02, "volume": 75199.0}, {"date": "2026-04-21", "close": 0.02, "volume": 255505.0}, {"date": "2026-04-22", "close": 0.017, "volume": 4156639.0}, {"date": "2026-04-23", "close": 0.017, "volume": 169148.0}, {"date": "2026-04-24", "close": 0.018, "volume": 677782.0}, {"date": "2026-04-28", "close": 0.019, "volume": 1256524.0}, {"date": "2026-04-29", "close": 0.02, "volume": 1102682.0}, {"date": "2026-04-30", "close": 0.019, "volume": 294695.0}, {"date": "2026-05-01", "close": 0.02, "volume": 24571.0}, {"date": "2026-05-04", "close": 0.019, "volume": 1512952.0}, {"date": "2026-05-05", "close": 0.018, "volume": 855573.0}, {"date": "2026-05-06", "close": 0.018, "volume": 261716.0}, {"date": "2026-05-07", "close": 0.019, "volume": 1133853.0}, {"date": "2026-05-11", "close": 0.019, "volume": 40000.0}, {"date": "2026-05-12", "close": 0.02, "volume": 1063852.0}, {"date": "2026-05-13", "close": 0.018, "volume": 28055.0}, {"date": "2026-05-15", "close": 0.019, "volume": 596392.0}, {"date": "2026-05-19", "close": 0.019, "volume": 42502.0}, {"date": "2026-05-20", "close": 0.017, "volume": 361264.0}, {"date": "2026-05-21", "close": 0.017, "volume": 58000.0}, {"date": "2026-05-25", "close": 0.018, "volume": 1189911.0}, {"date": "2026-05-29", "close": 0.017, "volume": 606358.0}, {"date": "2026-06-01", "close": 0.015, "volume": 987131.0}, {"date": "2026-06-02", "close": 0.016, "volume": 2329821.0}, {"date": "2026-06-03", "close": 0.017, "volume": 972336.0}, {"date": "2026-06-04", "close": 0.017, "volume": 304036.0}, {"date": "2026-06-05", "close": 0.018, "volume": 624589.0}, {"date": "2026-06-09", "close": 0.018, "volume": 542570.0}, {"date": "2026-06-10", "close": 0.018, "volume": 173384.0}, {"date": "2026-06-12", "close": 0.017, "volume": 50000.0}, {"date": "2026-06-15", "close": 0.017, "volume": 75000.0}, {"date": "2026-06-16", "close": 0.017, "volume": 51462.0}, {"date": "2026-06-17", "close": 0.016, "volume": 402827.0}, {"date": "2026-06-18", "close": 0.017, "volume": 332621.0}, {"date": "2026-06-22", "close": 0.016, "volume": 798394.0}, {"date": "2026-06-23", "close": 0.017, "volume": 503082.0}, {"date": "2026-06-24", "close": 0.016, "volume": 32937.0}, {"date": "2026-06-26", "close": 0.017, "volume": 544010.0}, {"date": "2026-06-29", "close": 0.015, "volume": 1925112.0}, {"date": "2026-06-30", "close": 0.016, "volume": 6203976.0}, {"date": "2026-07-02", "close": 0.016, "volume": 247900.0}, {"date": "2026-07-07", "close": 0.017, "volume": 100000.0}, {"date": "2026-07-08", "close": 0.016, "volume": 8163.0}, {"date": "2026-07-10", "close": 0.017, "volume": 480578.0}, {"date": "2026-07-13", "close": 0.016, "volume": 18471.0}, {"date": "2026-07-14", "close": 0.015, "volume": 47265.0}, {"date": "2026-07-15", "close": 0.018, "volume": 856232.0}, {"date": "2026-07-20", "close": 0.017, "volume": 466.0}, {"date": "2026-07-22", "close": 0.017, "volume": 31312.0}, {"date": "2026-07-23", "close": 0.019, "volume": 666225.0}, {"date": "2026-07-27", "close": 0.02, "volume": 1832040.0}, {"date": "2026-07-29", "close": 0.017, "volume": 86741.0}, {"date": "2026-07-30", "close": 0.022, "volume": 727412.0}, {"date": "2026-07-31", "close": 0.022, "volume": 605720.0}, {"date": "2026-08-06", "close": 0.022, "volume": 852909.0}, {"date": "2026-08-07", "close": 0.018, "volume": 592030.0}, {"date": "2026-08-11", "close": 0.018, "volume": 110304.0}, {"date": "2026-08-18", "close": 0.017, "volume": 108000.0}, {"date": "2026-08-20", "close": 0.017, "volume": 8.0}, {"date": "2026-08-21", "close": 0.017, "volume": 6000.0}, {"date": "2026-08-24", "close": 0.017, "volume": 27026.0}, {"date": "2026-08-27", "close": 0.017, "volume": 9000.0}, {"date": "2026-08-28", "close": 0.017, "volume": 374.0}, {"date": "2026-09-07", "close": 0.017, "volume": 200.0}], "refreshing": true}