{"ticker": "NHE", "overview": {"name": "Noble Helium Limited", "country": "Australia", "industry": "Energy"}, "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": "NHE", "has_prices": true, "as_of": "2026-09-07", "last": 0.028, "prev_close": 0.028, "change": 0.0, "change_pct": 0.0, "session_volume": 669639.0, "vwap_5": 0.02945638692126777, "vwap_20": 0.029178465235932365, "vwap_60": 0.027636625293206447, "vwap_250": 0.03141384384410798, "high_52w": 0.049, "low_52w": 0.023, "avg_volume_20": 1559194.7, "sessions": 400, "market_cap": {"value": 33669733.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153467", "src": "ASX", "ticker": "NHE", "cik": "", "company": "Noble Helium Limited", "company_raw": "Noble Helium 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 NHE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153467", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25368}, {"id": "ASXSH-03101294", "src": "ASX", "ticker": "NHE", "cik": "", "company": "Noble Helium Limited", "company_raw": "Noble Helium Limited", "who": "Shoki Pty ltd", "who_key": "Shoki Pty ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Shoki Pty ltd drops below 5% of NHE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101294", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211128}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Biggs", "notice_type": "3X", "direct_shares": 8265077.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149408-6A1349628", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Shoki Pty ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101294-6A1329890", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shaun Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-31", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-15", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-15", "source_url": "https://www.marketindex.com.au/asx/nhe", "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": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/nhe", "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": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/nhe", "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": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/nhe", "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": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-06", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/nhe", "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": "2024-01-23", "source_url": "https://www.marketindex.com.au/asx/nhe", "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": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/nhe", "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": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/nhe", "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": "2023-09-25", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-28", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-28", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-09", "source_url": "https://www.marketindex.com.au/asx/nhe", "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": "2023-07-31", "source_url": "https://www.marketindex.com.au/asx/nhe", "needs_ocr": 0}], "directors": [{"name": "David Biggs", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "current", "notices": 1}, {"name": "Shaun Scott", "first_seen": "2023-07-31", "last_seen": "2023-07-31", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155852-6A1352699"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Notification of cessation of securities - NHE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154696-6A1352130"}, {"date": "2026-10-27", "form": "Letter To Shareholders", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153789-6A1351686"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153787-6A1351684"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification of cessation of securities - NHE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153034-6A1351320"}], "performance": {"ticker": "NHE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-08", "close": 0.395, "volume": 12247982.0}, {"date": "2022-04-11", "close": 0.33, "volume": 4117940.0}, {"date": "2022-04-12", "close": 0.32, "volume": 1935895.0}, {"date": "2022-04-13", "close": 0.315, "volume": 801335.0}, {"date": "2022-04-14", "close": 0.315, "volume": 804263.0}, {"date": "2022-04-19", "close": 0.31, "volume": 855222.0}, {"date": "2022-04-20", "close": 0.295, "volume": 1517219.0}, {"date": "2022-04-21", "close": 0.3, "volume": 235188.0}, {"date": "2022-04-22", "close": 0.28, "volume": 461711.0}, {"date": "2022-04-26", "close": 0.28, "volume": 255482.0}, {"date": "2022-04-27", "close": 0.28, "volume": 274369.0}, {"date": "2022-04-28", "close": 0.3, "volume": 450689.0}, {"date": "2022-04-29", "close": 0.27, "volume": 342604.0}, {"date": "2022-05-02", "close": 0.255, "volume": 411708.0}, {"date": "2022-05-03", "close": 0.235, "volume": 588157.0}, {"date": "2022-05-04", "close": 0.225, "volume": 268411.0}, {"date": "2022-05-05", "close": 0.23, "volume": 175974.0}, {"date": "2022-05-06", "close": 0.21, "volume": 1289671.0}, {"date": "2022-05-09", "close": 0.2, "volume": 345574.0}, {"date": "2022-05-10", "close": 0.2, "volume": 859122.0}, {"date": "2022-05-11", "close": 0.205, "volume": 428115.0}, {"date": "2022-05-12", "close": 0.195, "volume": 706580.0}, {"date": "2022-05-13", "close": 0.19, "volume": 221150.0}, {"date": "2022-05-16", "close": 0.21, "volume": 752664.0}, {"date": "2022-05-17", "close": 0.215, "volume": 471174.0}, {"date": "2022-05-18", "close": 0.205, "volume": 99590.0}, {"date": "2022-05-19", "close": 0.215, "volume": 228993.0}, {"date": "2022-05-20", "close": 0.215, "volume": 171835.0}, {"date": "2022-05-23", "close": 0.21, "volume": 286869.0}, {"date": "2022-05-24", "close": 0.2, "volume": 173648.0}, {"date": "2022-05-25", "close": 0.205, "volume": 80059.0}, {"date": "2022-05-26", "close": 0.205, "volume": 407292.0}, {"date": "2022-05-27", "close": 0.205, "volume": 114897.0}, {"date": "2022-05-30", "close": 0.21, "volume": 56822.0}, {"date": "2022-05-31", "close": 0.19, "volume": 424520.0}, {"date": "2022-06-01", "close": 0.195, "volume": 41608.0}, {"date": "2022-06-02", "close": 0.19, "volume": 79742.0}, {"date": "2022-06-03", "close": 0.195, "volume": 47927.0}, {"date": "2022-06-06", "close": 0.195, "volume": 50903.0}, {"date": "2022-06-07", "close": 0.19, "volume": 75147.0}, {"date": "2022-06-08", "close": 0.185, "volume": 195192.0}, {"date": "2022-06-09", "close": 0.185, "volume": 87433.0}, {"date": "2022-06-10", "close": 0.18, "volume": 104085.0}, {"date": "2022-06-14", "close": 0.16, "volume": 262697.0}, {"date": "2022-06-15", "close": 0.16, "volume": 55160.0}, {"date": "2022-06-16", "close": 0.16, "volume": 68526.0}, {"date": "2022-06-20", "close": 0.15, "volume": 92116.0}, {"date": "2022-06-21", "close": 0.155, "volume": 62346.0}, {"date": "2022-06-22", "close": 0.18, "volume": 669063.0}, {"date": "2022-06-23", "close": 0.16, "volume": 120286.0}, {"date": "2022-06-24", "close": 0.165, "volume": 111.0}, {"date": "2022-06-27", "close": 0.18, "volume": 118385.0}, {"date": "2022-06-28", "close": 0.165, "volume": 79112.0}, {"date": "2022-06-29", "close": 0.165, "volume": 6091.0}, {"date": "2022-06-30", "close": 0.16, "volume": 23296.0}, {"date": "2022-07-01", "close": 0.165, "volume": 4776.0}, {"date": "2022-07-04", "close": 0.175, "volume": 4430.0}, {"date": "2022-07-07", "close": 0.175, "volume": 8334.0}, {"date": "2022-07-08", "close": 0.17, "volume": 40700.0}, {"date": "2022-07-11", "close": 0.165, "volume": 31811.0}, {"date": "2022-07-12", "close": 0.16, "volume": 51704.0}, {"date": "2022-07-13", "close": 0.155, "volume": 70096.0}, {"date": "2022-07-14", "close": 0.155, "volume": 103750.0}, {"date": "2022-07-18", "close": 0.145, "volume": 215626.0}, {"date": "2022-07-19", "close": 0.15, "volume": 100821.0}, {"date": "2022-07-20", "close": 0.16, "volume": 58205.0}, {"date": "2022-07-21", "close": 0.17, "volume": 9957.0}, {"date": "2022-07-25", "close": 0.175, "volume": 4422.0}, {"date": "2022-07-26", "close": 0.165, "volume": 11362.0}, {"date": "2022-07-27", "close": 0.16, "volume": 38660.0}, {"date": "2022-07-28", "close": 0.16, "volume": 59999.0}, {"date": "2022-07-29", "close": 0.155, "volume": 30414.0}, {"date": "2022-08-01", "close": 0.16, "volume": 20982.0}, {"date": "2022-08-02", "close": 0.15, "volume": 111246.0}, {"date": "2022-08-03", "close": 0.15, "volume": 61375.0}, {"date": "2022-08-04", "close": 0.15, "volume": 13394.0}, {"date": "2022-08-05", "close": 0.16, "volume": 30066.0}, {"date": "2022-08-08", "close": 0.16, "volume": 68452.0}, {"date": "2022-08-09", "close": 0.155, "volume": 105032.0}, {"date": "2022-08-10", "close": 0.155, "volume": 8065.0}, {"date": "2022-08-11", "close": 0.17, "volume": 117483.0}, {"date": "2022-08-12", "close": 0.16, "volume": 63119.0}, {"date": "2022-08-15", "close": 0.16, "volume": 110927.0}, {"date": "2022-08-16", "close": 0.155, "volume": 103068.0}, {"date": "2022-08-17", "close": 0.16, "volume": 238514.0}, {"date": "2022-08-18", "close": 0.18, "volume": 225051.0}, {"date": "2022-08-19", "close": 0.17, "volume": 153906.0}, {"date": "2022-08-22", "close": 0.17, "volume": 25440.0}, {"date": "2022-08-24", "close": 0.18, "volume": 277891.0}, {"date": "2022-08-25", "close": 0.185, "volume": 394990.0}, {"date": "2022-08-26", "close": 0.205, "volume": 889095.0}, {"date": "2022-08-29", "close": 0.19, "volume": 564454.0}, {"date": "2022-08-30", "close": 0.2, "volume": 569031.0}, {"date": "2022-08-31", "close": 0.2, "volume": 220710.0}, {"date": "2022-09-01", "close": 0.205, "volume": 179999.0}, {"date": "2022-09-02", "close": 0.2, "volume": 581747.0}, {"date": "2022-09-05", "close": 0.185, "volume": 293746.0}, {"date": "2022-09-06", "close": 0.18, "volume": 272544.0}, {"date": "2022-09-07", "close": 0.18, "volume": 104699.0}, {"date": "2022-09-08", "close": 0.185, "volume": 37895.0}, {"date": "2022-09-09", "close": 0.175, "volume": 108507.0}, {"date": "2022-09-12", "close": 0.18, "volume": 68608.0}, {"date": "2022-09-13", "close": 0.17, "volume": 118846.0}, {"date": "2022-09-14", "close": 0.165, "volume": 109813.0}, {"date": "2022-09-15", "close": 0.17, "volume": 363317.0}, {"date": "2022-09-16", "close": 0.165, "volume": 260758.0}, {"date": "2022-09-19", "close": 0.165, "volume": 49100.0}, {"date": "2022-09-20", "close": 0.175, "volume": 70822.0}, {"date": "2022-09-21", "close": 0.195, "volume": 655347.0}, {"date": "2022-09-23", "close": 0.185, "volume": 424017.0}, {"date": "2022-09-26", "close": 0.18, "volume": 236844.0}, {"date": "2022-09-27", "close": 0.185, "volume": 5454.0}, {"date": "2022-09-28", "close": 0.18, "volume": 35000.0}, {"date": "2022-09-29", "close": 0.18, "volume": 142604.0}, {"date": "2022-09-30", "close": 0.195, "volume": 61210.0}, {"date": "2022-10-03", "close": 0.185, "volume": 4566.0}, {"date": "2022-10-04", "close": 0.18, "volume": 239609.0}, {"date": "2022-10-05", "close": 0.175, "volume": 40882.0}, {"date": "2022-10-06", "close": 0.18, "volume": 15000.0}, {"date": "2022-10-07", "close": 0.19, "volume": 202700.0}, {"date": "2022-10-10", "close": 0.195, "volume": 333643.0}, {"date": "2022-10-11", "close": 0.2, "volume": 844781.0}, {"date": "2022-10-12", "close": 0.195, "volume": 90675.0}, {"date": "2022-10-13", "close": 0.19, "volume": 35067.0}, {"date": "2022-10-14", "close": 0.18, "volume": 75300.0}, {"date": "2022-10-18", "close": 0.18, "volume": 53999.0}, {"date": "2022-10-19", "close": 0.195, "volume": 434429.0}, {"date": "2022-10-20", "close": 0.19, "volume": 137760.0}, {"date": "2022-10-21", "close": 0.19, "volume": 64120.0}, {"date": "2022-10-24", "close": 0.175, "volume": 84833.0}, {"date": "2022-10-27", "close": 0.155, "volume": 1262973.0}, {"date": "2022-10-28", "close": 0.15, "volume": 285335.0}, {"date": "2022-10-31", "close": 0.15, "volume": 177631.0}, {"date": "2022-11-01", "close": 0.15, "volume": 260492.0}, {"date": "2022-11-02", "close": 0.15, "volume": 106524.0}, {"date": "2022-11-03", "close": 0.15, "volume": 148251.0}, {"date": "2022-11-04", "close": 0.16, "volume": 499024.0}, {"date": "2022-11-07", "close": 0.15, "volume": 338005.0}, {"date": "2022-11-08", "close": 0.15, "volume": 77880.0}, {"date": "2022-11-09", "close": 0.15, "volume": 367658.0}, {"date": "2022-11-10", "close": 0.15, "volume": 232793.0}, {"date": "2022-11-11", "close": 0.155, "volume": 459039.0}, {"date": "2022-11-14", "close": 0.155, "volume": 54526.0}, {"date": "2022-11-15", "close": 0.15, "volume": 225440.0}, {"date": "2022-11-16", "close": 0.155, "volume": 51143.0}, {"date": "2022-11-17", "close": 0.155, "volume": 7086.0}, {"date": "2022-11-18", "close": 0.15, "volume": 37796.0}, {"date": "2022-11-21", "close": 0.15, "volume": 528880.0}, {"date": "2022-11-22", "close": 0.15, "volume": 307303.0}, {"date": "2022-11-23", "close": 0.16, "volume": 3232209.0}, {"date": "2022-11-24", "close": 0.165, "volume": 574971.0}, {"date": "2022-11-25", "close": 0.17, "volume": 738288.0}, {"date": "2022-11-28", "close": 0.17, "volume": 667869.0}, {"date": "2022-11-29", "close": 0.155, "volume": 1058262.0}, {"date": "2022-11-30", "close": 0.155, "volume": 865193.0}, {"date": "2022-12-02", "close": 0.165, "volume": 1435682.0}, {"date": "2022-12-05", "close": 0.155, "volume": 394003.0}, {"date": "2022-12-06", "close": 0.155, "volume": 434842.0}, {"date": "2022-12-07", "close": 0.155, "volume": 687697.0}, {"date": "2022-12-08", "close": 0.16, "volume": 228125.0}, {"date": "2022-12-09", "close": 0.15, "volume": 133945.0}, {"date": "2022-12-12", "close": 0.15, "volume": 489923.0}, {"date": "2022-12-13", "close": 0.1525, "volume": 54913.0}, {"date": "2022-12-14", "close": 0.155, "volume": 470533.0}, {"date": "2022-12-15", "close": 0.155, "volume": 54275.0}, {"date": "2022-12-16", "close": 0.15, "volume": 132418.0}, {"date": "2022-12-20", "close": 0.155, "volume": 323469.0}, {"date": "2022-12-21", "close": 0.15, "volume": 51401.0}, {"date": "2022-12-23", "close": 0.15, "volume": 10806.0}, {"date": "2022-12-28", "close": 0.15, "volume": 73782.0}, {"date": "2022-12-29", "close": 0.15, "volume": 7980.0}, {"date": "2022-12-30", "close": 0.155, "volume": 2000.0}, {"date": "2023-01-03", "close": 0.145, "volume": 100000.0}, {"date": "2023-01-04", "close": 0.145, "volume": 134117.0}, {"date": "2023-01-05", "close": 0.145, "volume": 668.0}, {"date": "2023-01-06", "close": 0.145, "volume": 123493.0}, {"date": "2023-01-09", "close": 0.145, "volume": 66314.0}, {"date": "2023-01-10", "close": 0.14, "volume": 110000.0}, {"date": "2023-01-11", "close": 0.145, "volume": 110341.0}, {"date": "2023-01-12", "close": 0.1475, "volume": 14088.0}, {"date": "2023-01-13", "close": 0.145, "volume": 120277.0}, {"date": "2023-01-16", "close": 0.145, "volume": 32899.0}, {"date": "2023-01-17", "close": 0.145, "volume": 19409.0}, {"date": "2023-01-18", "close": 0.145, "volume": 2650.0}, {"date": "2023-01-19", "close": 0.145, "volume": 277619.0}, {"date": "2023-01-20", "close": 0.145, "volume": 19976.0}, {"date": "2023-01-23", "close": 0.145, "volume": 57603.0}, {"date": "2023-01-24", "close": 0.1425, "volume": 3612.0}, {"date": "2023-01-25", "close": 0.15, "volume": 35433.0}, {"date": "2023-01-27", "close": 0.15, "volume": 3666.0}, {"date": "2023-01-30", "close": 0.145, "volume": 385513.0}, {"date": "2023-01-31", "close": 0.145, "volume": 62682.0}, {"date": "2023-02-01", "close": 0.145, "volume": 27510.0}, {"date": "2023-02-02", "close": 0.15, "volume": 148704.0}, {"date": "2023-02-03", "close": 0.15, "volume": 214646.0}, {"date": "2023-02-06", "close": 0.15, "volume": 495081.0}, {"date": "2023-02-07", "close": 0.15, "volume": 143793.0}, {"date": "2023-02-08", "close": 0.15, "volume": 71750.0}, {"date": "2023-02-09", "close": 0.15, "volume": 33233.0}, {"date": "2023-02-10", "close": 0.145, "volume": 100376.0}, {"date": "2023-02-13", "close": 0.15, "volume": 254475.0}, {"date": "2023-02-14", "close": 0.15, "volume": 140812.0}, {"date": "2023-02-15", "close": 0.145, "volume": 180121.0}, {"date": "2023-02-16", "close": 0.14, "volume": 25281.0}, {"date": "2023-02-17", "close": 0.145, "volume": 72845.0}, {"date": "2023-02-20", "close": 0.145, "volume": 10000.0}, {"date": "2023-02-21", "close": 0.15, "volume": 121131.0}, {"date": "2023-02-22", "close": 0.14, "volume": 88335.0}, {"date": "2023-02-23", "close": 0.14, "volume": 78843.0}, {"date": "2023-02-24", "close": 0.14, "volume": 408309.0}, {"date": "2023-02-27", "close": 0.135, "volume": 226971.0}, {"date": "2023-02-28", "close": 0.14, "volume": 245429.0}, {"date": "2023-03-01", "close": 0.15, "volume": 936883.0}, {"date": "2023-03-02", "close": 0.155, "volume": 380568.0}, {"date": "2023-03-03", "close": 0.165, "volume": 483538.0}, {"date": "2023-03-06", "close": 0.18, "volume": 880039.0}, {"date": "2023-03-07", "close": 0.18, "volume": 248306.0}, {"date": "2023-03-08", "close": 0.19, "volume": 840745.0}, {"date": "2023-03-09", "close": 0.195, "volume": 622235.0}, {"date": "2023-03-10", "close": 0.18, "volume": 209560.0}, {"date": "2023-03-13", "close": 0.18, "volume": 324534.0}, {"date": "2023-03-14", "close": 0.195, "volume": 50958.0}, {"date": "2023-03-15", "close": 0.2, "volume": 149704.0}, {"date": "2023-03-16", "close": 0.2, "volume": 505997.0}, {"date": "2023-03-17", "close": 0.2, "volume": 295366.0}, {"date": "2023-03-20", "close": 0.18, "volume": 113526.0}, {"date": "2023-03-21", "close": 0.17, "volume": 225618.0}, {"date": "2023-03-22", "close": 0.165, "volume": 275164.0}, {"date": "2023-03-23", "close": 0.175, "volume": 121294.0}, {"date": "2023-03-24", "close": 0.175, "volume": 56942.0}, {"date": "2023-03-27", "close": 0.18, "volume": 416034.0}, {"date": "2023-03-28", "close": 0.21, "volume": 1913703.0}, {"date": "2023-03-29", "close": 0.215, "volume": 675610.0}, {"date": "2023-03-30", "close": 0.255, "volume": 928270.0}, {"date": "2023-03-31", "close": 0.235, "volume": 687880.0}, {"date": "2023-04-03", "close": 0.23, "volume": 317695.0}, {"date": "2023-04-04", "close": 0.23, "volume": 396476.0}, {"date": "2023-04-05", "close": 0.23, "volume": 1144479.0}, {"date": "2023-04-06", "close": 0.23, "volume": 453243.0}, {"date": "2023-04-11", "close": 0.205, "volume": 287346.0}, {"date": "2023-04-12", "close": 0.21, "volume": 225403.0}, {"date": "2023-04-13", "close": 0.23, "volume": 422889.0}, {"date": "2023-04-14", "close": 0.23, "volume": 262217.0}, {"date": "2023-04-17", "close": 0.215, "volume": 140057.0}, {"date": "2023-04-18", "close": 0.21, "volume": 125289.0}, {"date": "2023-04-19", "close": 0.21, "volume": 80121.0}, {"date": "2023-04-20", "close": 0.205, "volume": 585288.0}, {"date": "2023-04-21", "close": 0.21, "volume": 121149.0}, {"date": "2023-04-24", "close": 0.21, "volume": 114403.0}, {"date": "2023-04-26", "close": 0.21, "volume": 154312.0}, {"date": "2023-04-27", "close": 0.21, "volume": 4714.0}, {"date": "2023-04-28", "close": 0.21, "volume": 174320.0}, {"date": "2023-05-01", "close": 0.22, "volume": 1151906.0}, {"date": "2023-05-02", "close": 0.215, "volume": 541314.0}, {"date": "2023-05-03", "close": 0.215, "volume": 217093.0}, {"date": "2023-05-04", "close": 0.235, "volume": 108940.0}, {"date": "2023-05-05", "close": 0.22, "volume": 71474.0}, {"date": "2023-05-08", "close": 0.215, "volume": 116660.0}, {"date": "2023-05-09", "close": 0.21, "volume": 418955.0}, {"date": "2023-05-10", "close": 0.21, "volume": 259929.0}, {"date": "2023-05-11", "close": 0.205, "volume": 99268.0}, {"date": "2023-05-12", "close": 0.2, "volume": 143502.0}, {"date": "2023-05-15", "close": 0.2, "volume": 430789.0}, {"date": "2023-05-16", "close": 0.195, "volume": 199744.0}, {"date": "2023-05-17", "close": 0.19, "volume": 164251.0}, {"date": "2023-05-18", "close": 0.17, "volume": 641271.0}, {"date": "2023-05-19", "close": 0.155, "volume": 872246.0}, {"date": "2023-05-22", "close": 0.195, "volume": 941211.0}, {"date": "2023-05-23", "close": 0.205, "volume": 712218.0}, {"date": "2023-05-24", "close": 0.205, "volume": 265344.0}, {"date": "2023-05-25", "close": 0.205, "volume": 100000.0}, {"date": "2023-05-26", "close": 0.21, "volume": 203406.0}, {"date": "2023-05-29", "close": 0.22, "volume": 1234994.0}, {"date": "2023-05-30", "close": 0.235, "volume": 532795.0}, {"date": "2023-05-31", "close": 0.24, "volume": 333927.0}, {"date": "2023-06-05", "close": 0.2, "volume": 2499471.0}, {"date": "2023-06-06", "close": 0.19, "volume": 692820.0}, {"date": "2023-06-07", "close": 0.195, "volume": 618802.0}, {"date": "2023-06-08", "close": 0.18, "volume": 1647168.0}, {"date": "2023-06-09", "close": 0.185, "volume": 1360163.0}, {"date": "2023-06-13", "close": 0.215, "volume": 1789370.0}, {"date": "2023-06-14", "close": 0.22, "volume": 2224276.0}, {"date": "2023-06-15", "close": 0.23, "volume": 1153405.0}, {"date": "2023-06-16", "close": 0.22, "volume": 561185.0}, {"date": "2023-06-19", "close": 0.215, "volume": 724346.0}, {"date": "2023-06-20", "close": 0.2, "volume": 689024.0}, {"date": "2023-06-21", "close": 0.215, "volume": 310942.0}, {"date": "2023-06-22", "close": 0.23, "volume": 288855.0}, {"date": "2023-06-23", "close": 0.215, "volume": 673177.0}, {"date": "2023-06-26", "close": 0.22, "volume": 170024.0}, {"date": "2023-06-27", "close": 0.2, "volume": 488280.0}, {"date": "2023-06-28", "close": 0.21, "volume": 232699.0}, {"date": "2023-06-29", "close": 0.21, "volume": 26296.0}, {"date": "2023-06-30", "close": 0.215, "volume": 212650.0}, {"date": "2023-07-03", "close": 0.215, "volume": 673259.0}, {"date": "2023-07-04", "close": 0.205, "volume": 264825.0}, {"date": "2023-07-05", "close": 0.22, "volume": 386036.0}, {"date": "2023-07-06", "close": 0.205, "volume": 235883.0}, {"date": "2023-07-07", "close": 0.22, "volume": 1434207.0}, {"date": "2023-07-10", "close": 0.23, "volume": 1191527.0}, {"date": "2023-07-11", "close": 0.215, "volume": 305899.0}, {"date": "2023-07-12", "close": 0.215, "volume": 21157.0}, {"date": "2023-07-13", "close": 0.21, "volume": 259389.0}, {"date": "2023-07-14", "close": 0.21, "volume": 504405.0}, {"date": "2023-07-17", "close": 0.235, "volume": 671932.0}, {"date": "2023-07-18", "close": 0.25, "volume": 858150.0}, {"date": "2023-07-19", "close": 0.235, "volume": 557818.0}, {"date": "2023-07-20", "close": 0.25, "volume": 1527697.0}, {"date": "2023-07-21", "close": 0.275, "volume": 781053.0}, {"date": "2023-07-24", "close": 0.255, "volume": 864583.0}, {"date": "2023-07-25", "close": 0.285, "volume": 1391742.0}, {"date": "2023-07-26", "close": 0.27, "volume": 1177025.0}, {"date": "2023-07-27", "close": 0.26, "volume": 543947.0}, {"date": "2023-07-28", "close": 0.26, "volume": 654423.0}, {"date": "2023-07-31", "close": 0.27, "volume": 319121.0}, {"date": "2023-08-01", "close": 0.255, "volume": 227728.0}, {"date": "2023-08-02", "close": 0.265, "volume": 2524504.0}, {"date": "2023-08-03", "close": 0.28, "volume": 1634034.0}, {"date": "2023-08-04", "close": 0.28, "volume": 723567.0}, {"date": "2023-08-07", "close": 0.26, "volume": 1516958.0}, {"date": "2023-08-08", "close": 0.26, "volume": 540684.0}, {"date": "2023-08-09", "close": 0.245, "volume": 1000800.0}, {"date": "2023-08-10", "close": 0.225, "volume": 1188275.0}, {"date": "2023-08-11", "close": 0.23, "volume": 1108516.0}, {"date": "2023-08-14", "close": 0.245, "volume": 1074655.0}, {"date": "2023-08-15", "close": 0.25, "volume": 489574.0}, {"date": "2023-08-16", "close": 0.255, "volume": 807196.0}, {"date": "2023-08-18", "close": 0.215, "volume": 4568854.0}, {"date": "2023-08-21", "close": 0.22, "volume": 954985.0}, {"date": "2023-08-22", "close": 0.2, "volume": 2000758.0}, {"date": "2023-08-23", "close": 0.19, "volume": 2449301.0}, {"date": "2023-08-24", "close": 0.195, "volume": 1705371.0}, {"date": "2023-08-25", "close": 0.2, "volume": 1019840.0}, {"date": "2023-08-28", "close": 0.195, "volume": 1219777.0}, {"date": "2023-08-29", "close": 0.195, "volume": 217420.0}, {"date": "2023-08-30", "close": 0.205, "volume": 1989283.0}, {"date": "2023-08-31", "close": 0.2, "volume": 781466.0}, {"date": "2023-09-01", "close": 0.2, "volume": 547470.0}, {"date": "2023-09-04", "close": 0.205, "volume": 482819.0}, {"date": "2023-09-05", "close": 0.21, "volume": 580519.0}, {"date": "2023-09-06", "close": 0.205, "volume": 1457012.0}, {"date": "2023-09-07", "close": 0.2, "volume": 505597.0}, {"date": "2023-09-08", "close": 0.215, "volume": 1560059.0}, {"date": "2023-09-11", "close": 0.21, "volume": 518651.0}, {"date": "2023-09-12", "close": 0.215, "volume": 371580.0}, {"date": "2023-09-13", "close": 0.205, "volume": 146185.0}, {"date": "2023-09-14", "close": 0.215, "volume": 700548.0}, {"date": "2023-09-15", "close": 0.205, "volume": 413394.0}, {"date": "2023-09-18", "close": 0.205, "volume": 341362.0}, {"date": "2023-09-19", "close": 0.21, "volume": 562945.0}, {"date": "2023-09-20", "close": 0.2, "volume": 1132914.0}, {"date": "2023-09-21", "close": 0.19, "volume": 1377618.0}, {"date": "2023-09-22", "close": 0.195, "volume": 737697.0}, {"date": "2023-09-25", "close": 0.19, "volume": 563186.0}, {"date": "2023-09-26", "close": 0.185, "volume": 1491232.0}, {"date": "2023-09-27", "close": 0.185, "volume": 690366.0}, {"date": "2023-09-28", "close": 0.205, "volume": 1752102.0}, {"date": "2023-09-29", "close": 0.21, "volume": 893122.0}, {"date": "2023-10-02", "close": 0.195, "volume": 231268.0}, {"date": "2023-10-03", "close": 0.19, "volume": 466825.0}, {"date": "2023-10-04", "close": 0.185, "volume": 608661.0}, {"date": "2023-10-05", "close": 0.18, "volume": 1392650.0}, {"date": "2023-10-06", "close": 0.185, "volume": 609827.0}, {"date": "2023-10-09", "close": 0.18, "volume": 699004.0}, {"date": "2023-10-10", "close": 0.185, "volume": 1088566.0}, {"date": "2023-10-11", "close": 0.19, "volume": 103743.0}, {"date": "2023-10-12", "close": 0.195, "volume": 530860.0}, {"date": "2023-10-13", "close": 0.215, "volume": 6263898.0}, {"date": "2023-10-16", "close": 0.22, "volume": 2759006.0}, {"date": "2023-10-17", "close": 0.22, "volume": 1373271.0}, {"date": "2023-10-18", "close": 0.215, "volume": 1158661.0}, {"date": "2023-10-19", "close": 0.21, "volume": 550419.0}, {"date": "2023-10-20", "close": 0.21, "volume": 903461.0}, {"date": "2023-10-23", "close": 0.215, "volume": 1041384.0}, {"date": "2023-10-24", "close": 0.21, "volume": 429632.0}, {"date": "2023-10-25", "close": 0.215, "volume": 516554.0}, {"date": "2023-10-26", "close": 0.215, "volume": 186871.0}, {"date": "2023-10-27", "close": 0.23, "volume": 1740660.0}, {"date": "2023-10-30", "close": 0.245, "volume": 4670865.0}, {"date": "2023-10-31", "close": 0.235, "volume": 2624306.0}, {"date": "2023-11-01", "close": 0.215, "volume": 2288515.0}, {"date": "2023-11-02", "close": 0.18, "volume": 14843497.0}, {"date": "2023-11-03", "close": 0.185, "volume": 7918427.0}, {"date": "2023-11-06", "close": 0.205, "volume": 10532740.0}, {"date": "2023-11-07", "close": 0.195, "volume": 3106692.0}, {"date": "2023-11-08", "close": 0.21, "volume": 2882271.0}, {"date": "2023-11-09", "close": 0.2, "volume": 1422961.0}, {"date": "2023-11-10", "close": 0.21, "volume": 2186421.0}, {"date": "2023-11-13", "close": 0.2, "volume": 2505027.0}, {"date": "2023-11-14", "close": 0.2, "volume": 523156.0}, {"date": "2023-11-15", "close": 0.205, "volume": 974456.0}, {"date": "2023-11-16", "close": 0.19, "volume": 2093676.0}, {"date": "2023-11-17", "close": 0.2, "volume": 1076776.0}, {"date": "2023-11-20", "close": 0.205, "volume": 2243095.0}, {"date": "2023-11-21", "close": 0.205, "volume": 1008413.0}, {"date": "2023-11-22", "close": 0.2, "volume": 1360619.0}, {"date": "2023-11-23", "close": 0.205, "volume": 747404.0}, {"date": "2023-11-24", "close": 0.19, "volume": 2505231.0}, {"date": "2023-11-27", "close": 0.195, "volume": 2783999.0}, {"date": "2023-11-28", "close": 0.185, "volume": 1397335.0}, {"date": "2023-11-29", "close": 0.185, "volume": 1339736.0}, {"date": "2023-11-30", "close": 0.185, "volume": 799500.0}, {"date": "2023-12-01", "close": 0.185, "volume": 592960.0}, {"date": "2023-12-04", "close": 0.19, "volume": 21825822.0}, {"date": "2023-12-05", "close": 0.17, "volume": 9487228.0}, {"date": "2023-12-06", "close": 0.17, "volume": 5410022.0}, {"date": "2023-12-07", "close": 0.17, "volume": 1952241.0}, {"date": "2023-12-12", "close": 0.145, "volume": 5848793.0}, {"date": "2023-12-13", "close": 0.14, "volume": 1896643.0}, {"date": "2023-12-14", "close": 0.13, "volume": 6480110.0}, {"date": "2023-12-15", "close": 0.115, "volume": 6521282.0}, {"date": "2023-12-18", "close": 0.105, "volume": 4990373.0}, {"date": "2023-12-19", "close": 0.1, "volume": 5159441.0}, {"date": "2023-12-20", "close": 0.1, "volume": 1307779.0}, {"date": "2023-12-21", "close": 0.11, "volume": 2143224.0}, {"date": "2023-12-22", "close": 0.115, "volume": 1985577.0}, {"date": "2023-12-27", "close": 0.115, "volume": 1907772.0}, {"date": "2023-12-28", "close": 0.115, "volume": 526874.0}, {"date": "2023-12-29", "close": 0.105, "volume": 1588375.0}, {"date": "2024-01-02", "close": 0.11, "volume": 427056.0}, {"date": "2024-01-03", "close": 0.115, "volume": 1126670.0}, {"date": "2024-01-04", "close": 0.115, "volume": 747839.0}, {"date": "2024-01-05", "close": 0.11, "volume": 619637.0}, {"date": "2024-01-08", "close": 0.11, "volume": 1568336.0}, {"date": "2024-01-09", "close": 0.105, "volume": 988933.0}, {"date": "2024-01-10", "close": 0.105, "volume": 309801.0}, {"date": "2024-01-11", "close": 0.11, "volume": 746049.0}, {"date": "2024-01-12", "close": 0.11, "volume": 394056.0}, {"date": "2024-01-15", "close": 0.105, "volume": 1007895.0}, {"date": "2024-01-16", "close": 0.1, "volume": 1163216.0}, {"date": "2024-01-17", "close": 0.098, "volume": 1784813.0}, {"date": "2024-01-18", "close": 0.1, "volume": 1300711.0}, {"date": "2024-01-19", "close": 0.099, "volume": 1436923.0}, {"date": "2024-01-22", "close": 0.087, "volume": 1898930.0}, {"date": "2024-01-23", "close": 0.082, "volume": 2046025.0}, {"date": "2024-01-24", "close": 0.088, "volume": 702670.0}, {"date": "2024-01-25", "close": 0.09, "volume": 509887.0}, {"date": "2024-01-29", "close": 0.089, "volume": 538784.0}, {"date": "2024-01-30", "close": 0.1, "volume": 1056964.0}, {"date": "2024-01-31", "close": 0.105, "volume": 2086895.0}, {"date": "2024-02-01", "close": 0.11, "volume": 319565.0}, {"date": "2024-02-02", "close": 0.098, "volume": 1017879.0}, {"date": "2024-02-05", "close": 0.099, "volume": 344746.0}, {"date": "2024-02-06", "close": 0.105, "volume": 1399116.0}, {"date": "2024-02-07", "close": 0.12, "volume": 8221027.0}, {"date": "2024-02-08", "close": 0.105, "volume": 1868876.0}, {"date": "2024-02-09", "close": 0.099, "volume": 1606833.0}, {"date": "2024-02-12", "close": 0.094, "volume": 1345838.0}, {"date": "2024-02-13", "close": 0.1, "volume": 1097348.0}, {"date": "2024-02-14", "close": 0.1, "volume": 1506374.0}, {"date": "2024-02-15", "close": 0.098, "volume": 857495.0}, {"date": "2024-02-16", "close": 0.096, "volume": 360215.0}, {"date": "2024-02-19", "close": 0.096, "volume": 269547.0}, {"date": "2024-02-20", "close": 0.096, "volume": 482133.0}, {"date": "2024-02-21", "close": 0.095, "volume": 380603.0}, {"date": "2024-02-22", "close": 0.095, "volume": 519119.0}, {"date": "2024-02-23", "close": 0.093, "volume": 479217.0}, {"date": "2024-02-26", "close": 0.091, "volume": 343633.0}, {"date": "2024-02-27", "close": 0.087, "volume": 869626.0}, {"date": "2024-02-28", "close": 0.09, "volume": 466303.0}, {"date": "2024-02-29", "close": 0.088, "volume": 115605.0}, {"date": "2024-03-01", "close": 0.089, "volume": 308529.0}, {"date": "2024-03-04", "close": 0.087, "volume": 1269206.0}, {"date": "2024-03-05", "close": 0.098, "volume": 3140565.0}, {"date": "2024-03-06", "close": 0.11, "volume": 2096119.0}, {"date": "2024-03-07", "close": 0.105, "volume": 2384682.0}, {"date": "2024-03-08", "close": 0.099, "volume": 1204874.0}, {"date": "2024-03-11", "close": 0.096, "volume": 779512.0}, {"date": "2024-03-12", "close": 0.099, "volume": 280878.0}, {"date": "2024-03-13", "close": 0.099, "volume": 395353.0}, {"date": "2024-03-14", "close": 0.1, "volume": 355231.0}, {"date": "2024-03-15", "close": 0.096, "volume": 451894.0}, {"date": "2024-03-18", "close": 0.097, "volume": 373134.0}, {"date": "2024-03-19", "close": 0.097, "volume": 72167.0}, {"date": "2024-03-20", "close": 0.092, "volume": 671940.0}, {"date": "2024-03-21", "close": 0.115, "volume": 3073596.0}, {"date": "2024-03-22", "close": 0.11, "volume": 492336.0}, {"date": "2024-03-25", "close": 0.11, "volume": 39574.0}, {"date": "2024-03-26", "close": 0.105, "volume": 206412.0}, {"date": "2024-03-27", "close": 0.105, "volume": 84472.0}, {"date": "2024-03-28", "close": 0.105, "volume": 13040.0}, {"date": "2024-04-02", "close": 0.105, "volume": 972778.0}, {"date": "2024-04-03", "close": 0.098, "volume": 216218.0}, {"date": "2024-04-04", "close": 0.098, "volume": 226664.0}, {"date": "2024-04-05", "close": 0.097, "volume": 421794.0}, {"date": "2024-04-08", "close": 0.097, "volume": 290957.0}, {"date": "2024-04-09", "close": 0.097, "volume": 814455.0}, {"date": "2024-04-10", "close": 0.097, "volume": 231738.0}, {"date": "2024-04-11", "close": 0.088, "volume": 4582409.0}, {"date": "2024-04-12", "close": 0.089, "volume": 502346.0}, {"date": "2024-04-15", "close": 0.088, "volume": 761020.0}, {"date": "2024-04-16", "close": 0.087, "volume": 359009.0}, {"date": "2024-04-17", "close": 0.085, "volume": 770951.0}, {"date": "2024-04-18", "close": 0.085, "volume": 64174.0}, {"date": "2024-04-19", "close": 0.085, "volume": 165976.0}, {"date": "2024-04-22", "close": 0.084, "volume": 1257542.0}, {"date": "2024-04-23", "close": 0.088, "volume": 246551.0}, {"date": "2024-04-24", "close": 0.086, "volume": 155689.0}, {"date": "2024-04-26", "close": 0.085, "volume": 160869.0}, {"date": "2024-04-29", "close": 0.083, "volume": 980187.0}, {"date": "2024-04-30", "close": 0.082, "volume": 452013.0}, {"date": "2024-05-01", "close": 0.082, "volume": 300327.0}, {"date": "2024-05-02", "close": 0.077, "volume": 2112238.0}, {"date": "2024-05-03", "close": 0.079, "volume": 260137.0}, {"date": "2024-05-06", "close": 0.08, "volume": 660070.0}, {"date": "2024-05-07", "close": 0.078, "volume": 359950.0}, {"date": "2024-05-08", "close": 0.078, "volume": 41834.0}, {"date": "2024-05-09", "close": 0.081, "volume": 1501432.0}, {"date": "2024-05-10", "close": 0.077, "volume": 703265.0}, {"date": "2024-05-13", "close": 0.076, "volume": 185095.0}, {"date": "2024-05-14", "close": 0.078, "volume": 884699.0}, {"date": "2024-05-15", "close": 0.073, "volume": 2326018.0}, {"date": "2024-05-16", "close": 0.067, "volume": 2450794.0}, {"date": "2024-05-17", "close": 0.071, "volume": 404681.0}, {"date": "2024-05-20", "close": 0.073, "volume": 455609.0}, {"date": "2024-05-21", "close": 0.072, "volume": 565835.0}, {"date": "2024-05-22", "close": 0.069, "volume": 549924.0}, {"date": "2024-05-23", "close": 0.069, "volume": 880540.0}, {"date": "2024-05-24", "close": 0.069, "volume": 168771.0}, {"date": "2024-05-27", "close": 0.065, "volume": 1073590.0}, {"date": "2024-05-28", "close": 0.066, "volume": 233270.0}, {"date": "2024-05-29", "close": 0.06, "volume": 777079.0}, {"date": "2024-05-30", "close": 0.057, "volume": 895996.0}, {"date": "2024-05-31", "close": 0.061, "volume": 519251.0}, {"date": "2024-06-03", "close": 0.057, "volume": 573187.0}, {"date": "2024-06-04", "close": 0.062, "volume": 787482.0}, {"date": "2024-06-05", "close": 0.06, "volume": 995799.0}, {"date": "2024-06-06", "close": 0.06, "volume": 555783.0}, {"date": "2024-06-07", "close": 0.057, "volume": 516038.0}, {"date": "2024-06-11", "close": 0.061, "volume": 1521169.0}, {"date": "2024-06-12", "close": 0.066, "volume": 1166639.0}, {"date": "2024-06-13", "close": 0.069, "volume": 247837.0}, {"date": "2024-06-14", "close": 0.067, "volume": 199238.0}, {"date": "2024-06-17", "close": 0.066, "volume": 271272.0}, {"date": "2024-06-18", "close": 0.064, "volume": 271446.0}, {"date": "2024-06-19", "close": 0.062, "volume": 408343.0}, {"date": "2024-06-20", "close": 0.06, "volume": 101244.0}, {"date": "2024-06-21", "close": 0.06, "volume": 190936.0}, {"date": "2024-06-24", "close": 0.058, "volume": 953607.0}, {"date": "2024-06-25", "close": 0.059, "volume": 527162.0}, {"date": "2024-06-26", "close": 0.055, "volume": 1907129.0}, {"date": "2024-06-27", "close": 0.056, "volume": 539807.0}, {"date": "2024-06-28", "close": 0.058, "volume": 904111.0}, {"date": "2024-07-01", "close": 0.057, "volume": 38779.0}, {"date": "2024-07-02", "close": 0.057, "volume": 67286.0}, {"date": "2024-07-03", "close": 0.058, "volume": 351828.0}, {"date": "2024-07-04", "close": 0.059, "volume": 418937.0}, {"date": "2024-07-05", "close": 0.06, "volume": 1001214.0}, {"date": "2024-07-08", "close": 0.061, "volume": 66400.0}, {"date": "2024-07-09", "close": 0.059, "volume": 406544.0}, {"date": "2024-07-10", "close": 0.059, "volume": 316666.0}, {"date": "2024-07-11", "close": 0.057, "volume": 553116.0}, {"date": "2024-07-12", "close": 0.057, "volume": 492240.0}, {"date": "2024-07-15", "close": 0.057, "volume": 86412.0}, {"date": "2024-07-16", "close": 0.057, "volume": 658259.0}, {"date": "2024-07-17", "close": 0.06, "volume": 491065.0}, {"date": "2024-07-18", "close": 0.06, "volume": 196639.0}, {"date": "2024-07-19", "close": 0.06, "volume": 300.0}, {"date": "2024-07-22", "close": 0.06, "volume": 252573.0}, {"date": "2024-07-23", "close": 0.058, "volume": 723579.0}, {"date": "2024-07-24", "close": 0.06, "volume": 298234.0}, {"date": "2024-07-25", "close": 0.059, "volume": 109845.0}, {"date": "2024-07-26", "close": 0.059, "volume": 123816.0}, {"date": "2024-07-29", "close": 0.06, "volume": 220302.0}, {"date": "2024-07-30", "close": 0.06, "volume": 1752347.0}, {"date": "2024-07-31", "close": 0.059, "volume": 232000.0}, {"date": "2024-08-01", "close": 0.06, "volume": 9187.0}, {"date": "2024-08-02", "close": 0.061, "volume": 873723.0}, {"date": "2024-08-05", "close": 0.056, "volume": 712412.0}, {"date": "2024-08-06", "close": 0.051, "volume": 724324.0}, {"date": "2024-08-07", "close": 0.049, "volume": 353337.0}, {"date": "2024-08-08", "close": 0.055, "volume": 416146.0}, {"date": "2024-08-09", "close": 0.059, "volume": 291916.0}, {"date": "2024-08-12", "close": 0.062, "volume": 880839.0}, {"date": "2024-08-13", "close": 0.07, "volume": 772582.0}, {"date": "2024-08-14", "close": 0.071, "volume": 569950.0}, {"date": "2024-08-15", "close": 0.08, "volume": 860645.0}, {"date": "2024-08-16", "close": 0.079, "volume": 421496.0}, {"date": "2024-08-19", "close": 0.08, "volume": 604088.0}, {"date": "2024-08-20", "close": 0.079, "volume": 513219.0}, {"date": "2024-08-21", "close": 0.071, "volume": 359307.0}, {"date": "2024-08-22", "close": 0.068, "volume": 419560.0}, {"date": "2024-08-23", "close": 0.065, "volume": 67384.0}, {"date": "2024-08-26", "close": 0.062, "volume": 206570.0}, {"date": "2024-08-27", "close": 0.059, "volume": 172456.0}, {"date": "2024-08-28", "close": 0.057, "volume": 336663.0}, {"date": "2024-08-29", "close": 0.062, "volume": 241874.0}, {"date": "2024-08-30", "close": 0.058, "volume": 562780.0}, {"date": "2024-09-02", "close": 0.062, "volume": 377417.0}, {"date": "2024-09-03", "close": 0.061, "volume": 779342.0}, {"date": "2024-09-04", "close": 0.059, "volume": 109016.0}, {"date": "2024-09-05", "close": 0.058, "volume": 241264.0}, {"date": "2024-09-06", "close": 0.055, "volume": 598602.0}, {"date": "2024-09-09", "close": 0.055, "volume": 109909.0}, {"date": "2024-09-10", "close": 0.059, "volume": 2341613.0}, {"date": "2024-09-11", "close": 0.054, "volume": 861649.0}, {"date": "2024-09-12", "close": 0.057, "volume": 181721.0}, {"date": "2024-09-13", "close": 0.055, "volume": 147604.0}, {"date": "2024-09-16", "close": 0.054, "volume": 250313.0}, {"date": "2024-09-17", "close": 0.056, "volume": 180296.0}, {"date": "2024-09-18", "close": 0.055, "volume": 196298.0}, {"date": "2024-09-23", "close": 0.053, "volume": 1538803.0}, {"date": "2024-09-24", "close": 0.051, "volume": 668276.0}, {"date": "2024-09-25", "close": 0.048, "volume": 1548571.0}, {"date": "2024-09-26", "close": 0.048, "volume": 1318992.0}, {"date": "2024-09-27", "close": 0.05, "volume": 340111.0}, {"date": "2024-09-30", "close": 0.05, "volume": 652525.0}, {"date": "2024-10-01", "close": 0.047, "volume": 2204563.0}, {"date": "2024-10-02", "close": 0.049, "volume": 1790534.0}, {"date": "2024-10-03", "close": 0.052, "volume": 339786.0}, {"date": "2024-10-04", "close": 0.052, "volume": 1008309.0}, {"date": "2024-10-07", "close": 0.049, "volume": 786782.0}, {"date": "2024-10-08", "close": 0.05, "volume": 110569.0}, {"date": "2024-10-09", "close": 0.052, "volume": 200391.0}, {"date": "2024-10-10", "close": 0.06, "volume": 1030272.0}, {"date": "2024-10-11", "close": 0.06, "volume": 1725495.0}, {"date": "2024-10-14", "close": 0.06, "volume": 629958.0}, {"date": "2024-10-15", "close": 0.057, "volume": 1440346.0}, {"date": "2024-10-16", "close": 0.059, "volume": 905157.0}, {"date": "2024-10-17", "close": 0.065, "volume": 1800750.0}, {"date": "2024-10-18", "close": 0.06, "volume": 362733.0}, {"date": "2024-10-21", "close": 0.06, "volume": 768706.0}, {"date": "2024-10-22", "close": 0.059, "volume": 169750.0}, {"date": "2024-10-23", "close": 0.062, "volume": 325307.0}, {"date": "2024-10-24", "close": 0.059, "volume": 817853.0}, {"date": "2024-10-25", "close": 0.058, "volume": 260913.0}, {"date": "2024-10-28", "close": 0.055, "volume": 1215470.0}, {"date": "2024-10-29", "close": 0.055, "volume": 277614.0}, {"date": "2024-10-30", "close": 0.059, "volume": 836231.0}, {"date": "2024-10-31", "close": 0.058, "volume": 732131.0}, {"date": "2024-11-01", "close": 0.055, "volume": 625957.0}, {"date": "2024-11-04", "close": 0.054, "volume": 216493.0}, {"date": "2024-11-05", "close": 0.056, "volume": 6307.0}, {"date": "2024-11-06", "close": 0.057, "volume": 114046.0}, {"date": "2024-11-07", "close": 0.058, "volume": 89359.0}, {"date": "2024-11-08", "close": 0.058, "volume": 267943.0}, {"date": "2024-11-11", "close": 0.055, "volume": 86311.0}, {"date": "2024-11-12", "close": 0.052, "volume": 955859.0}, {"date": "2024-11-13", "close": 0.052, "volume": 2048.0}, {"date": "2024-11-14", "close": 0.057, "volume": 705337.0}, {"date": "2024-11-15", "close": 0.057, "volume": 674955.0}, {"date": "2024-11-18", "close": 0.056, "volume": 74439.0}, {"date": "2024-11-19", "close": 0.054, "volume": 133091.0}, {"date": "2024-11-20", "close": 0.055, "volume": 652983.0}, {"date": "2024-11-21", "close": 0.055, "volume": 277463.0}, {"date": "2024-11-22", "close": 0.053, "volume": 50500.0}, {"date": "2024-11-25", "close": 0.055, "volume": 293077.0}, {"date": "2024-11-26", "close": 0.054, "volume": 1301750.0}, {"date": "2024-11-27", "close": 0.053, "volume": 525051.0}, {"date": "2024-11-28", "close": 0.053, "volume": 366403.0}, {"date": "2024-11-29", "close": 0.053, "volume": 289845.0}, {"date": "2024-12-02", "close": 0.051, "volume": 526571.0}, {"date": "2024-12-03", "close": 0.043, "volume": 7265798.0}, {"date": "2024-12-04", "close": 0.043, "volume": 600071.0}, {"date": "2024-12-05", "close": 0.045, "volume": 344456.0}, {"date": "2024-12-06", "close": 0.05, "volume": 2043779.0}, {"date": "2024-12-09", "close": 0.052, "volume": 316811.0}, {"date": "2024-12-10", "close": 0.046, "volume": 76000.0}, {"date": "2024-12-11", "close": 0.05, "volume": 226057.0}, {"date": "2024-12-12", "close": 0.049, "volume": 19956.0}, {"date": "2024-12-13", "close": 0.049, "volume": 4715.0}, {"date": "2024-12-16", "close": 0.045, "volume": 606954.0}, {"date": "2024-12-17", "close": 0.046, "volume": 200569.0}, {"date": "2024-12-18", "close": 0.045, "volume": 520547.0}, {"date": "2024-12-19", "close": 0.047, "volume": 780159.0}, {"date": "2024-12-20", "close": 0.044, "volume": 155488.0}, {"date": "2024-12-23", "close": 0.044, "volume": 525000.0}, {"date": "2024-12-24", "close": 0.047, "volume": 78892.0}, {"date": "2024-12-27", "close": 0.046, "volume": 76115.0}, {"date": "2024-12-30", "close": 0.047, "volume": 39803.0}, {"date": "2024-12-31", "close": 0.048, "volume": 56087.0}, {"date": "2025-01-02", "close": 0.048, "volume": 504766.0}, {"date": "2025-01-03", "close": 0.046, "volume": 412262.0}, {"date": "2025-01-06", "close": 0.047, "volume": 326395.0}, {"date": "2025-01-07", "close": 0.047, "volume": 822809.0}, {"date": "2025-01-08", "close": 0.046, "volume": 31695.0}, {"date": "2025-01-09", "close": 0.047, "volume": 107.0}, {"date": "2025-01-10", "close": 0.045, "volume": 173123.0}, {"date": "2025-01-13", "close": 0.046, "volume": 16716.0}, {"date": "2025-01-14", "close": 0.045, "volume": 737941.0}, {"date": "2025-01-15", "close": 0.046, "volume": 107.0}, {"date": "2025-01-16", "close": 0.049, "volume": 305353.0}, {"date": "2025-01-20", "close": 0.044, "volume": 1220268.0}, {"date": "2025-01-21", "close": 0.047, "volume": 566374.0}, {"date": "2025-01-22", "close": 0.048, "volume": 387615.0}, {"date": "2025-01-23", "close": 0.039, "volume": 4389283.0}, {"date": "2025-01-24", "close": 0.038, "volume": 3173477.0}, {"date": "2025-01-28", "close": 0.036, "volume": 1112628.0}, {"date": "2025-01-29", "close": 0.035, "volume": 1779188.0}, {"date": "2025-01-30", "close": 0.035, "volume": 1098822.0}, {"date": "2025-01-31", "close": 0.035, "volume": 593532.0}, {"date": "2025-02-03", "close": 0.035, "volume": 1331375.0}, {"date": "2025-02-04", "close": 0.034, "volume": 142648.0}, {"date": "2025-02-05", "close": 0.034, "volume": 156411.0}, {"date": "2025-02-06", "close": 0.032, "volume": 659632.0}, {"date": "2025-02-07", "close": 0.032, "volume": 422445.0}, {"date": "2025-02-10", "close": 0.032, "volume": 376893.0}, {"date": "2025-02-11", "close": 0.031, "volume": 288966.0}, {"date": "2025-02-12", "close": 0.034, "volume": 374707.0}, {"date": "2025-02-13", "close": 0.031, "volume": 738773.0}, {"date": "2025-02-14", "close": 0.034, "volume": 235019.0}, {"date": "2025-02-17", "close": 0.029, "volume": 3209983.0}, {"date": "2025-02-18", "close": 0.029, "volume": 267401.0}, {"date": "2025-02-19", "close": 0.03, "volume": 446148.0}, {"date": "2025-02-20", "close": 0.027, "volume": 2412758.0}, {"date": "2025-02-21", "close": 0.027, "volume": 2922377.0}, {"date": "2025-02-24", "close": 0.029, "volume": 146099.0}, {"date": "2025-02-25", "close": 0.03, "volume": 262822.0}, {"date": "2025-02-26", "close": 0.029, "volume": 896966.0}, {"date": "2025-02-27", "close": 0.028, "volume": 250700.0}, {"date": "2025-02-28", "close": 0.027, "volume": 444518.0}, {"date": "2025-03-03", "close": 0.024, "volume": 1540517.0}, {"date": "2025-03-04", "close": 0.025, "volume": 351466.0}, {"date": "2025-03-05", "close": 0.024, "volume": 698462.0}, {"date": "2025-03-06", "close": 0.024, "volume": 851465.0}, {"date": "2025-03-07", "close": 0.024, "volume": 540245.0}, {"date": "2025-03-10", "close": 0.023, "volume": 110663.0}, {"date": "2025-03-11", "close": 0.019, "volume": 2389968.0}, {"date": "2025-03-12", "close": 0.02, "volume": 295503.0}, {"date": "2025-03-13", "close": 0.02, "volume": 296379.0}, {"date": "2025-03-14", "close": 0.019, "volume": 79666.0}, {"date": "2025-03-17", "close": 0.018, "volume": 742608.0}, {"date": "2025-03-18", "close": 0.019, "volume": 342673.0}, {"date": "2025-03-19", "close": 0.018, "volume": 590000.0}, {"date": "2025-03-20", "close": 0.018, "volume": 162112.0}, {"date": "2025-03-21", "close": 0.017, "volume": 1240785.0}, {"date": "2025-03-24", "close": 0.017, "volume": 431599.0}, {"date": "2025-03-25", "close": 0.018, "volume": 1035232.0}, {"date": "2025-03-26", "close": 0.018, "volume": 1082314.0}, {"date": "2025-03-27", "close": 0.018, "volume": 1127777.0}, {"date": "2025-03-28", "close": 0.019, "volume": 2649397.0}, {"date": "2025-03-31", "close": 0.019, "volume": 488701.0}, {"date": "2025-04-01", "close": 0.018, "volume": 400000.0}, {"date": "2025-04-02", "close": 0.019, "volume": 711587.0}, {"date": "2025-04-03", "close": 0.017, "volume": 2080909.0}, {"date": "2025-04-04", "close": 0.016, "volume": 632188.0}, {"date": "2025-04-07", "close": 0.016, "volume": 780274.0}, {"date": "2025-04-08", "close": 0.016, "volume": 854889.0}, {"date": "2025-04-09", "close": 0.016, "volume": 946205.0}, {"date": "2025-04-10", "close": 0.018, "volume": 1098110.0}, {"date": "2025-04-11", "close": 0.017, "volume": 750000.0}, {"date": "2025-04-14", "close": 0.017, "volume": 253827.0}, {"date": "2025-04-15", "close": 0.016, "volume": 29500.0}, {"date": "2025-04-16", "close": 0.017, "volume": 1069128.0}, {"date": "2025-04-17", "close": 0.018, "volume": 1043355.0}, {"date": "2025-04-22", "close": 0.017, "volume": 360286.0}, {"date": "2025-04-23", "close": 0.017, "volume": 609569.0}, {"date": "2025-04-24", "close": 0.017, "volume": 719685.0}, {"date": "2025-04-28", "close": 0.018, "volume": 246895.0}, {"date": "2025-04-29", "close": 0.017, "volume": 499129.0}, {"date": "2025-04-30", "close": 0.016, "volume": 1053536.0}, {"date": "2025-05-01", "close": 0.015, "volume": 1841412.0}, {"date": "2025-05-02", "close": 0.016, "volume": 1105775.0}, {"date": "2025-05-05", "close": 0.015, "volume": 168105.0}, {"date": "2025-05-06", "close": 0.016, "volume": 8714.0}, {"date": "2025-05-07", "close": 0.017, "volume": 89371.0}, {"date": "2025-05-08", "close": 0.018, "volume": 381554.0}, {"date": "2025-05-09", "close": 0.017, "volume": 90461.0}, {"date": "2025-05-12", "close": 0.018, "volume": 154539.0}, {"date": "2025-05-13", "close": 0.018, "volume": 373020.0}, {"date": "2025-05-14", "close": 0.017, "volume": 760143.0}, {"date": "2025-05-15", "close": 0.017, "volume": 509972.0}, {"date": "2025-05-16", "close": 0.016, "volume": 468291.0}, {"date": "2025-05-19", "close": 0.015, "volume": 1863357.0}, {"date": "2025-05-20", "close": 0.015, "volume": 1135732.0}, {"date": "2025-05-21", "close": 0.014, "volume": 1253681.0}, {"date": "2025-05-22", "close": 0.014, "volume": 14700.0}, {"date": "2025-05-23", "close": 0.014, "volume": 64500.0}, {"date": "2025-05-26", "close": 0.013, "volume": 1565305.0}, {"date": "2025-05-27", "close": 0.011, "volume": 895267.0}, {"date": "2025-05-28", "close": 0.01, "volume": 2813200.0}, {"date": "2025-05-29", "close": 0.009, "volume": 1596181.0}, {"date": "2025-05-30", "close": 0.011, "volume": 813895.0}, {"date": "2025-06-02", "close": 0.011, "volume": 1214289.0}, {"date": "2025-06-03", "close": 0.011, "volume": 1628288.0}, {"date": "2025-06-04", "close": 0.01, "volume": 656367.0}, {"date": "2025-06-05", "close": 0.01, "volume": 614320.0}, {"date": "2025-06-06", "close": 0.01, "volume": 739473.0}, {"date": "2025-06-10", "close": 0.01, "volume": 3132914.0}, {"date": "2025-06-11", "close": 0.01, "volume": 338172.0}, {"date": "2025-06-12", "close": 0.01, "volume": 793583.0}, {"date": "2025-06-13", "close": 0.011, "volume": 917550.0}, {"date": "2025-06-16", "close": 0.011, "volume": 830824.0}, {"date": "2025-06-17", "close": 0.012, "volume": 412238.0}, {"date": "2025-06-18", "close": 0.012, "volume": 971634.0}, {"date": "2025-06-19", "close": 0.019, "volume": 5390085.0}, {"date": "2025-06-23", "close": 0.021, "volume": 2937266.0}, {"date": "2025-06-24", "close": 0.024, "volume": 512476.0}, {"date": "2025-06-25", "close": 0.031, "volume": 2372993.0}, {"date": "2025-06-26", "close": 0.026, "volume": 3624349.0}, {"date": "2025-06-27", "close": 0.024, "volume": 910988.0}, {"date": "2025-06-30", "close": 0.019, "volume": 2374756.0}, {"date": "2025-07-01", "close": 0.019, "volume": 275201.0}, {"date": "2025-07-02", "close": 0.026, "volume": 864117.0}, {"date": "2025-07-03", "close": 0.035, "volume": 982639.0}, {"date": "2025-07-04", "close": 0.029, "volume": 1155037.0}, {"date": "2025-07-07", "close": 0.029, "volume": 1133616.0}, {"date": "2025-07-08", "close": 0.027, "volume": 915299.0}, {"date": "2025-07-09", "close": 0.029, "volume": 376528.0}, {"date": "2025-07-10", "close": 0.03, "volume": 697057.0}, {"date": "2025-07-11", "close": 0.029, "volume": 730501.0}, {"date": "2025-07-14", "close": 0.03, "volume": 88953.0}, {"date": "2025-07-15", "close": 0.031, "volume": 908010.0}, {"date": "2025-07-16", "close": 0.04, "volume": 2507591.0}, {"date": "2025-07-17", "close": 0.04, "volume": 475394.0}, {"date": "2025-07-18", "close": 0.04, "volume": 1424879.0}, {"date": "2025-07-21", "close": 0.033, "volume": 3177284.0}, {"date": "2025-07-22", "close": 0.032, "volume": 634096.0}, {"date": "2025-07-23", "close": 0.033, "volume": 646801.0}, {"date": "2025-07-24", "close": 0.03, "volume": 798477.0}, {"date": "2025-07-25", "close": 0.035, "volume": 294322.0}, {"date": "2025-07-28", "close": 0.041, "volume": 1396061.0}, {"date": "2025-07-29", "close": 0.04, "volume": 566215.0}, {"date": "2025-07-30", "close": 0.042, "volume": 93652.0}, {"date": "2025-07-31", "close": 0.05, "volume": 3214402.0}, {"date": "2025-08-01", "close": 0.045, "volume": 2459186.0}, {"date": "2025-08-04", "close": 0.041, "volume": 423630.0}, {"date": "2025-08-05", "close": 0.041, "volume": 325947.0}, {"date": "2025-08-06", "close": 0.041, "volume": 186431.0}, {"date": "2025-08-07", "close": 0.041, "volume": 503322.0}, {"date": "2025-08-08", "close": 0.045, "volume": 215401.0}, {"date": "2025-08-11", "close": 0.042, "volume": 767353.0}, {"date": "2025-08-12", "close": 0.042, "volume": 55059.0}, {"date": "2025-08-13", "close": 0.038, "volume": 1106103.0}, {"date": "2025-08-14", "close": 0.043, "volume": 1440808.0}, {"date": "2025-08-15", "close": 0.05, "volume": 735819.0}, {"date": "2025-08-18", "close": 0.042, "volume": 1196703.0}, {"date": "2025-08-19", "close": 0.044, "volume": 1328903.0}, {"date": "2025-08-20", "close": 0.048, "volume": 785968.0}, {"date": "2025-08-21", "close": 0.044, "volume": 1590122.0}, {"date": "2025-08-22", "close": 0.043, "volume": 203727.0}, {"date": "2025-08-25", "close": 0.04, "volume": 1911524.0}, {"date": "2025-08-26", "close": 0.042, "volume": 292252.0}, {"date": "2025-08-27", "close": 0.041, "volume": 251984.0}, {"date": "2025-08-28", "close": 0.042, "volume": 129355.0}, {"date": "2025-08-29", "close": 0.04, "volume": 410035.0}, {"date": "2025-09-01", "close": 0.041, "volume": 486784.0}, {"date": "2025-09-02", "close": 0.04, "volume": 450966.0}, {"date": "2025-09-03", "close": 0.039, "volume": 282999.0}, {"date": "2025-09-04", "close": 0.04, "volume": 378323.0}, {"date": "2025-09-05", "close": 0.041, "volume": 53505.0}, {"date": "2025-09-08", "close": 0.04, "volume": 1091757.0}, {"date": "2025-09-09", "close": 0.039, "volume": 87589.0}, {"date": "2025-09-10", "close": 0.037, "volume": 32000.0}, {"date": "2025-09-11", "close": 0.048, "volume": 1472380.0}, {"date": "2025-09-12", "close": 0.048, "volume": 1878287.0}, {"date": "2025-09-15", "close": 0.048, "volume": 630523.0}, {"date": "2025-09-16", "close": 0.043, "volume": 209515.0}, {"date": "2025-09-17", "close": 0.041, "volume": 670559.0}, {"date": "2025-09-18", "close": 0.039, "volume": 681543.0}, {"date": "2025-09-19", "close": 0.04, "volume": 910192.0}, {"date": "2025-09-22", "close": 0.038, "volume": 343765.0}, {"date": "2025-09-23", "close": 0.04, "volume": 5500.0}, {"date": "2025-09-24", "close": 0.038, "volume": 167788.0}, {"date": "2025-09-25", "close": 0.037, "volume": 384671.0}, {"date": "2025-09-26", "close": 0.037, "volume": 833611.0}, {"date": "2025-09-29", "close": 0.0375, "volume": 1013208.0}, {"date": "2025-09-30", "close": 0.0385, "volume": 145335.0}, {"date": "2025-10-08", "close": 0.041, "volume": 102691.0}, {"date": "2025-10-09", "close": 0.038, "volume": 515830.0}, {"date": "2025-10-10", "close": 0.039, "volume": 184975.0}, {"date": "2025-10-13", "close": 0.036, "volume": 282749.0}, {"date": "2025-10-14", "close": 0.035, "volume": 516584.0}, {"date": "2025-10-15", "close": 0.036, "volume": 299185.0}, {"date": "2025-10-16", "close": 0.034, "volume": 785928.0}, {"date": "2025-10-17", "close": 0.031, "volume": 596805.0}, {"date": "2025-10-20", "close": 0.033, "volume": 314430.0}, {"date": "2025-10-21", "close": 0.032, "volume": 529130.0}, {"date": "2025-10-23", "close": 0.031, "volume": 133546.0}, {"date": "2025-10-27", "close": 0.031, "volume": 99888.0}, {"date": "2025-10-28", "close": 0.03, "volume": 133054.0}, {"date": "2025-10-29", "close": 0.031, "volume": 625233.0}, {"date": "2025-10-30", "close": 0.031, "volume": 87310.0}, {"date": "2025-10-31", "close": 0.027, "volume": 568625.0}, {"date": "2025-11-04", "close": 0.03, "volume": 106510.0}, {"date": "2025-11-05", "close": 0.035, "volume": 359541.0}, {"date": "2025-11-06", "close": 0.035, "volume": 67962.0}, {"date": "2025-11-07", "close": 0.033, "volume": 10330.0}, {"date": "2025-11-10", "close": 0.035, "volume": 305105.0}, {"date": "2025-11-11", "close": 0.033, "volume": 20715.0}, {"date": "2025-11-12", "close": 0.033, "volume": 10574.0}, {"date": "2025-11-13", "close": 0.033, "volume": 53.0}, {"date": "2025-11-17", "close": 0.033, "volume": 103474.0}, {"date": "2025-11-18", "close": 0.0315, "volume": 35937.0}, {"date": "2025-11-19", "close": 0.031, "volume": 4248.0}, {"date": "2025-11-20", "close": 0.033, "volume": 3584.0}, {"date": "2025-11-21", "close": 0.0345, "volume": 353929.0}, {"date": "2025-11-24", "close": 0.037, "volume": 613952.0}, {"date": "2025-11-25", "close": 0.045, "volume": 1106137.0}, {"date": "2025-11-26", "close": 0.036, "volume": 120397.0}, {"date": "2025-11-27", "close": 0.045, "volume": 289019.0}, {"date": "2025-11-28", "close": 0.043, "volume": 139452.0}, {"date": "2025-12-01", "close": 0.04, "volume": 352316.0}, {"date": "2025-12-02", "close": 0.041, "volume": 100000.0}, {"date": "2025-12-03", "close": 0.04, "volume": 348653.0}, {"date": "2025-12-04", "close": 0.039, "volume": 118075.0}, {"date": "2025-12-05", "close": 0.041, "volume": 232835.0}, {"date": "2025-12-08", "close": 0.041, "volume": 151046.0}, {"date": "2025-12-09", "close": 0.037, "volume": 392151.0}, {"date": "2025-12-10", "close": 0.039, "volume": 67813.0}, {"date": "2025-12-11", "close": 0.04, "volume": 332780.0}, {"date": "2025-12-12", "close": 0.041, "volume": 423480.0}, {"date": "2025-12-15", "close": 0.04, "volume": 249972.0}, {"date": "2025-12-16", "close": 0.039, "volume": 223401.0}, {"date": "2025-12-17", "close": 0.04, "volume": 259509.0}, {"date": "2025-12-18", "close": 0.039, "volume": 693156.0}, {"date": "2025-12-19", "close": 0.04, "volume": 138295.0}, {"date": "2025-12-22", "close": 0.039, "volume": 81206.0}, {"date": "2025-12-23", "close": 0.035, "volume": 132982.0}, {"date": "2025-12-24", "close": 0.037, "volume": 363429.0}, {"date": "2025-12-29", "close": 0.039, "volume": 250000.0}, {"date": "2025-12-30", "close": 0.038, "volume": 53974.0}, {"date": "2025-12-31", "close": 0.036, "volume": 220239.0}, {"date": "2026-01-02", "close": 0.037, "volume": 200015.0}, {"date": "2026-01-05", "close": 0.037, "volume": 111696.0}, {"date": "2026-01-06", "close": 0.037, "volume": 405624.0}, {"date": "2026-01-07", "close": 0.039, "volume": 276603.0}, {"date": "2026-01-08", "close": 0.04, "volume": 421089.0}, {"date": "2026-01-12", "close": 0.038, "volume": 111911.0}, {"date": "2026-01-13", "close": 0.041, "volume": 344737.0}, {"date": "2026-01-14", "close": 0.041, "volume": 351374.0}, {"date": "2026-01-15", "close": 0.04, "volume": 519685.0}, {"date": "2026-01-16", "close": 0.038, "volume": 1014848.0}, {"date": "2026-01-19", "close": 0.037, "volume": 150084.0}, {"date": "2026-01-20", "close": 0.035, "volume": 171251.0}, {"date": "2026-01-21", "close": 0.036, "volume": 308396.0}, {"date": "2026-01-22", "close": 0.036, "volume": 328394.0}, {"date": "2026-01-23", "close": 0.034, "volume": 154617.0}, {"date": "2026-01-27", "close": 0.0315, "volume": 126463.0}, {"date": "2026-01-28", "close": 0.03, "volume": 606387.0}, {"date": "2026-01-29", "close": 0.029, "volume": 120392.0}, {"date": "2026-01-30", "close": 0.035, "volume": 923010.0}, {"date": "2026-02-02", "close": 0.036, "volume": 875272.0}, {"date": "2026-02-03", "close": 0.034, "volume": 144146.0}, {"date": "2026-02-04", "close": 0.0335, "volume": 104558.0}, {"date": "2026-02-05", "close": 0.033, "volume": 613120.0}, {"date": "2026-02-06", "close": 0.033, "volume": 212304.0}, {"date": "2026-02-09", "close": 0.03, "volume": 234071.0}, {"date": "2026-02-10", "close": 0.031, "volume": 149267.0}, {"date": "2026-02-11", "close": 0.031, "volume": 353326.0}, {"date": "2026-02-12", "close": 0.031, "volume": 297055.0}, {"date": "2026-02-13", "close": 0.03, "volume": 374530.0}, {"date": "2026-02-16", "close": 0.031, "volume": 341119.0}, {"date": "2026-02-17", "close": 0.03, "volume": 897672.0}, {"date": "2026-02-18", "close": 0.029, "volume": 131758.0}, {"date": "2026-02-19", "close": 0.029, "volume": 443374.0}, {"date": "2026-02-20", "close": 0.028, "volume": 431944.0}, {"date": "2026-02-23", "close": 0.029, "volume": 489701.0}, {"date": "2026-02-24", "close": 0.03, "volume": 369780.0}, {"date": "2026-02-25", "close": 0.03, "volume": 628966.0}, {"date": "2026-02-26", "close": 0.03, "volume": 643780.0}, {"date": "2026-02-27", "close": 0.03, "volume": 468440.0}, {"date": "2026-03-02", "close": 0.03, "volume": 432455.0}, {"date": "2026-03-03", "close": 0.029, "volume": 1189578.0}, {"date": "2026-03-04", "close": 0.029, "volume": 1013564.0}, {"date": "2026-03-05", "close": 0.03, "volume": 408291.0}, {"date": "2026-03-06", "close": 0.03, "volume": 580377.0}, {"date": "2026-03-09", "close": 0.028, "volume": 586600.0}, {"date": "2026-03-10", "close": 0.029, "volume": 158587.0}, {"date": "2026-03-11", "close": 0.03, "volume": 164631.0}, {"date": "2026-03-12", "close": 0.029, "volume": 581634.0}, {"date": "2026-03-13", "close": 0.029, "volume": 152698.0}, {"date": "2026-03-16", "close": 0.032, "volume": 806385.0}, {"date": "2026-03-17", "close": 0.032, "volume": 1001157.0}, {"date": "2026-03-18", "close": 0.034, "volume": 522739.0}, {"date": "2026-03-19", "close": 0.034, "volume": 432890.0}, {"date": "2026-03-20", "close": 0.035, "volume": 1889340.0}, {"date": "2026-03-23", "close": 0.033, "volume": 1140329.0}, {"date": "2026-03-24", "close": 0.034, "volume": 268899.0}, {"date": "2026-03-25", "close": 0.034, "volume": 448242.0}, {"date": "2026-03-26", "close": 0.034, "volume": 321512.0}, {"date": "2026-03-27", "close": 0.036, "volume": 1484061.0}, {"date": "2026-03-30", "close": 0.04, "volume": 1372159.0}, {"date": "2026-03-31", "close": 0.049, "volume": 5456062.0}, {"date": "2026-04-02", "close": 0.038, "volume": 4395227.0}, {"date": "2026-04-07", "close": 0.037, "volume": 3055803.0}, {"date": "2026-04-08", "close": 0.036, "volume": 1494605.0}, {"date": "2026-04-09", "close": 0.035, "volume": 178960.0}, {"date": "2026-04-10", "close": 0.029, "volume": 15711673.0}, {"date": "2026-04-13", "close": 0.03, "volume": 2712217.0}, {"date": "2026-04-14", "close": 0.028, "volume": 7160892.0}, {"date": "2026-04-15", "close": 0.028, "volume": 2122175.0}, {"date": "2026-04-16", "close": 0.026, "volume": 2916243.0}, {"date": "2026-04-17", "close": 0.028, "volume": 2692042.0}, {"date": "2026-04-20", "close": 0.026, "volume": 6895939.0}, {"date": "2026-04-21", "close": 0.028, "volume": 1850125.0}, {"date": "2026-04-22", "close": 0.029, "volume": 1104099.0}, {"date": "2026-04-23", "close": 0.028, "volume": 6348371.0}, {"date": "2026-04-24", "close": 0.028, "volume": 1202774.0}, {"date": "2026-04-27", "close": 0.028, "volume": 2501016.0}, {"date": "2026-04-28", "close": 0.027, "volume": 6356180.0}, {"date": "2026-04-29", "close": 0.029, "volume": 1371090.0}, {"date": "2026-04-30", "close": 0.029, "volume": 4066575.0}, {"date": "2026-05-01", "close": 0.028, "volume": 2361430.0}, {"date": "2026-05-04", "close": 0.028, "volume": 1305334.0}, {"date": "2026-05-05", "close": 0.027, "volume": 1778249.0}, {"date": "2026-05-06", "close": 0.028, "volume": 3615905.0}, {"date": "2026-05-07", "close": 0.026, "volume": 1481143.0}, {"date": "2026-05-08", "close": 0.027, "volume": 3306855.0}, {"date": "2026-05-11", "close": 0.027, "volume": 1989443.0}, {"date": "2026-05-12", "close": 0.028, "volume": 2502407.0}, {"date": "2026-05-13", "close": 0.03, "volume": 1902451.0}, {"date": "2026-05-14", "close": 0.031, "volume": 6613591.0}, {"date": "2026-05-15", "close": 0.028, "volume": 2808729.0}, {"date": "2026-05-18", "close": 0.029, "volume": 771118.0}, {"date": "2026-05-19", "close": 0.032, "volume": 6491889.0}, {"date": "2026-05-20", "close": 0.039, "volume": 21124917.0}, {"date": "2026-05-21", "close": 0.042, "volume": 7348459.0}, {"date": "2026-05-22", "close": 0.038, "volume": 6629467.0}, {"date": "2026-05-25", "close": 0.04, "volume": 5445546.0}, {"date": "2026-05-26", "close": 0.045, "volume": 13649245.0}, {"date": "2026-05-27", "close": 0.044, "volume": 3434094.0}, {"date": "2026-05-28", "close": 0.045, "volume": 5304289.0}, {"date": "2026-05-29", "close": 0.049, "volume": 4066705.0}, {"date": "2026-06-01", "close": 0.044, "volume": 3726811.0}, {"date": "2026-06-02", "close": 0.043, "volume": 1913403.0}, {"date": "2026-06-03", "close": 0.043, "volume": 2033173.0}, {"date": "2026-06-04", "close": 0.042, "volume": 3603874.0}, {"date": "2026-06-05", "close": 0.029, "volume": 29372723.0}, {"date": "2026-06-09", "close": 0.027, "volume": 18394832.0}, {"date": "2026-06-10", "close": 0.028, "volume": 10657969.0}, {"date": "2026-06-11", "close": 0.028, "volume": 5610672.0}, {"date": "2026-06-12", "close": 0.028, "volume": 5021267.0}, {"date": "2026-06-15", "close": 0.026, "volume": 6510785.0}, {"date": "2026-06-16", "close": 0.027, "volume": 3095465.0}, {"date": "2026-06-17", "close": 0.027, "volume": 3851138.0}, {"date": "2026-06-18", "close": 0.027, "volume": 1404175.0}, {"date": "2026-06-19", "close": 0.026, "volume": 7483896.0}, {"date": "2026-06-22", "close": 0.026, "volume": 4961192.0}, {"date": "2026-06-23", "close": 0.024, "volume": 7805881.0}, {"date": "2026-06-24", "close": 0.023, "volume": 9744642.0}, {"date": "2026-06-25", "close": 0.023, "volume": 3204937.0}, {"date": "2026-06-26", "close": 0.026, "volume": 5484425.0}, {"date": "2026-06-29", "close": 0.024, "volume": 3792522.0}, {"date": "2026-06-30", "close": 0.026, "volume": 3178143.0}, {"date": "2026-07-01", "close": 0.029, "volume": 2750873.0}, {"date": "2026-07-02", "close": 0.029, "volume": 4711421.0}, {"date": "2026-07-03", "close": 0.029, "volume": 1044619.0}, {"date": "2026-07-06", "close": 0.031, "volume": 2272694.0}, {"date": "2026-07-07", "close": 0.028, "volume": 2579995.0}, {"date": "2026-07-08", "close": 0.029, "volume": 701069.0}, {"date": "2026-07-09", "close": 0.027, "volume": 4458651.0}, {"date": "2026-07-10", "close": 0.028, "volume": 1250048.0}, {"date": "2026-07-13", "close": 0.028, "volume": 7870213.0}, {"date": "2026-07-14", "close": 0.027, "volume": 838266.0}, {"date": "2026-07-15", "close": 0.03, "volume": 1962783.0}, {"date": "2026-07-16", "close": 0.028, "volume": 2791105.0}, {"date": "2026-07-17", "close": 0.028, "volume": 3190234.0}, {"date": "2026-07-20", "close": 0.027, "volume": 1678768.0}, {"date": "2026-07-21", "close": 0.026, "volume": 2293023.0}, {"date": "2026-07-22", "close": 0.028, "volume": 1771635.0}, {"date": "2026-07-23", "close": 0.03, "volume": 21313570.0}, {"date": "2026-07-24", "close": 0.029, "volume": 5285769.0}, {"date": "2026-07-27", "close": 0.029, "volume": 1611852.0}, {"date": "2026-07-28", "close": 0.029, "volume": 619811.0}, {"date": "2026-07-29", "close": 0.03, "volume": 4652301.0}, {"date": "2026-07-30", "close": 0.028, "volume": 3716702.0}, {"date": "2026-07-31", "close": 0.028, "volume": 1057471.0}, {"date": "2026-08-03", "close": 0.027, "volume": 6673690.0}, {"date": "2026-08-04", "close": 0.027, "volume": 1026947.0}, {"date": "2026-08-05", "close": 0.026, "volume": 1465123.0}, {"date": "2026-08-06", "close": 0.028, "volume": 2407728.0}, {"date": "2026-08-07", "close": 0.027, "volume": 478123.0}, {"date": "2026-08-10", "close": 0.029, "volume": 2691485.0}, {"date": "2026-08-11", "close": 0.029, "volume": 1200397.0}, {"date": "2026-08-12", "close": 0.03, "volume": 738853.0}, {"date": "2026-08-13", "close": 0.029, "volume": 4188407.0}, {"date": "2026-08-14", "close": 0.028, "volume": 1787995.0}, {"date": "2026-08-17", "close": 0.028, "volume": 1970238.0}, {"date": "2026-08-18", "close": 0.028, "volume": 266823.0}, {"date": "2026-08-19", "close": 0.028, "volume": 1412164.0}, {"date": "2026-08-20", "close": 0.028, "volume": 1438003.0}, {"date": "2026-08-21", "close": 0.027, "volume": 873132.0}, {"date": "2026-08-24", "close": 0.031, "volume": 4204638.0}, {"date": "2026-08-25", "close": 0.029, "volume": 2926680.0}, {"date": "2026-08-26", "close": 0.029, "volume": 990283.0}, {"date": "2026-08-27", "close": 0.03, "volume": 967126.0}, {"date": "2026-08-28", "close": 0.029, "volume": 388441.0}, {"date": "2026-08-31", "close": 0.03, "volume": 915426.0}, {"date": "2026-09-01", "close": 0.03, "volume": 1653913.0}, {"date": "2026-09-02", "close": 0.031, "volume": 2254503.0}, {"date": "2026-09-03", "close": 0.028, "volume": 740861.0}, {"date": "2026-09-04", "close": 0.028, "volume": 1596372.0}, {"date": "2026-09-07", "close": 0.028, "volume": 669639.0}], "refreshing": true}