{"ticker": "NMR", "overview": {"name": "Native Mineral Resources Holdings Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NMR", "has_prices": true, "as_of": "2026-08-07", "last": 0.064, "prev_close": 0.061, "change": 0.0030000000000000027, "change_pct": 0.04918032786885251, "session_volume": 2431193.0, "vwap_5": 0.060297882038271695, "vwap_20": 0.05520907090022293, "vwap_60": 0.0493437628677505, "vwap_250": 0.0734374702815877, "high_52w": 0.1, "low_52w": 0.042, "avg_volume_20": 1681209.1, "sessions": 400, "market_cap": {"value": 67902769.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": 209813384.0, "indirect_shares": 110000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. BOC Holdings Pty Ltd and BOC Holdings Pty Ltd <BOC Family A/C>, of which Mr Cannavo is a ", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111119-2A1684475", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Gardner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-19", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-19", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Gardner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Gardner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Gardner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Walker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Gardner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-25", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Blake Cannavo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-15", "source_url": "https://www.marketindex.com.au/asx/nmr", "needs_ocr": 0}], "directors": [{"name": "Philip Gardner", "first_seen": "2022-02-10", "last_seen": "2026-02-06", "status": "current", "notices": 7}, {"name": "James Walker", "first_seen": "2022-08-09", "last_seen": "2026-02-06", "status": "current", "notices": 6}, {"name": "Blake Cannavo", "first_seen": "2022-02-10", "last_seen": "2026-07-14", "status": "current", "notices": 24}, {"name": "Walker", "first_seen": "2020-11-16", "last_seen": "2021-11-29", "status": "past", "notices": 2}, {"name": "Gardner", "first_seen": "2020-11-16", "last_seen": "2021-11-29", "status": "past", "notices": 3}, {"name": "Cannavo", "first_seen": "2020-11-16", "last_seen": "2021-11-29", "status": "past", "notices": 6}, {"name": "Phil Gardner", "first_seen": "2022-08-09", "last_seen": "2022-08-09", "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": "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/2924-03155737-2A1707168"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155728-2A1707162"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155719-2A1707155"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Blackjack's largest smelt to date boosts October production", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154118-2A1706530"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Blackjack produces 552oz dore in latest smelt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150879-2A1705205"}], "performance": {"ticker": "NMR", "has_prices": true, "summary": {"n": 4, "avg": -0.28744379107575235, "win_rate": 0.0, "best": -0.1836734693877551, "worst": -0.3220338983050847, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 0.049, "return": -0.1836734693877551}, {"who": "Ishizuka Masahiro", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1917.3973000000003, "date": "2026-03-25", "score": 35.6, "ref_price": 0.059, "return": -0.3220338983050847}, {"who": "Ogawa Shoji", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1917.3973000000003, "date": "2026-03-25", "score": 35.6, "ref_price": 0.059, "return": -0.3220338983050847}, {"who": "Ozaki Yukiko", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 63.908950000000004, "date": "2026-03-25", "score": 12.5, "ref_price": 0.059, "return": -0.3220338983050847}]}, "price_series": [{"date": "2020-11-17", "close": 0.1892874, "volume": 4560820.0}, {"date": "2020-11-18", "close": 0.19875177, "volume": 1507602.0}, {"date": "2020-11-19", "close": 0.222412695, "volume": 1128810.0}, {"date": "2020-11-20", "close": 0.20821614, "volume": 368919.0}, {"date": "2020-11-23", "close": 0.20821614, "volume": 380931.0}, {"date": "2020-11-24", "close": 0.19875177, "volume": 352704.0}, {"date": "2020-11-25", "close": 0.212948325, "volume": 1156119.0}, {"date": "2020-11-26", "close": 0.203483955, "volume": 186080.0}, {"date": "2020-11-27", "close": 0.231877065, "volume": 3281186.0}, {"date": "2020-11-30", "close": 0.231877065, "volume": 652242.0}, {"date": "2020-12-01", "close": 0.31232421, "volume": 2452992.0}, {"date": "2020-12-02", "close": 0.35018169, "volume": 1879666.0}, {"date": "2020-12-03", "close": 0.32178858, "volume": 836627.0}, {"date": "2020-12-04", "close": 0.34071732, "volume": 502914.0}, {"date": "2020-12-07", "close": 0.373842615, "volume": 1004838.0}, {"date": "2020-12-08", "close": 0.563130015, "volume": 2348889.0}, {"date": "2020-12-09", "close": 0.525272535, "volume": 1443086.0}, {"date": "2020-12-10", "close": 0.496879425, "volume": 635567.0}, {"date": "2020-12-11", "close": 0.525272535, "volume": 591993.0}, {"date": "2020-12-14", "close": 0.55839783, "volume": 562773.0}, {"date": "2020-12-15", "close": 0.477950685, "volume": 1404369.0}, {"date": "2020-12-16", "close": 0.46375413, "volume": 616116.0}, {"date": "2020-12-17", "close": 0.440093205, "volume": 214036.0}, {"date": "2020-12-18", "close": 0.40696791, "volume": 287535.0}, {"date": "2020-12-21", "close": 0.35018169, "volume": 702456.0}, {"date": "2020-12-22", "close": 0.345449505, "volume": 810581.0}, {"date": "2020-12-23", "close": 0.35018169, "volume": 19085.0}, {"date": "2020-12-24", "close": 0.364378245, "volume": 19160.0}, {"date": "2020-12-29", "close": 0.38803917, "volume": 147670.0}, {"date": "2020-12-30", "close": 0.3785748, "volume": 50196.0}, {"date": "2020-12-31", "close": 0.402235725, "volume": 12151.0}, {"date": "2021-01-04", "close": 0.402235725, "volume": 303452.0}, {"date": "2021-01-05", "close": 0.402235725, "volume": 170410.0}, {"date": "2021-01-06", "close": 0.411700095, "volume": 112676.0}, {"date": "2021-01-07", "close": 0.39750354, "volume": 17138.0}, {"date": "2021-01-08", "close": 0.38803917, "volume": 79162.0}, {"date": "2021-01-11", "close": 0.3785748, "volume": 251128.0}, {"date": "2021-01-12", "close": 0.3785748, "volume": 129867.0}, {"date": "2021-01-13", "close": 0.3785748, "volume": 40138.0}, {"date": "2021-01-14", "close": 0.3785748, "volume": 18241.0}, {"date": "2021-01-15", "close": 0.36911043, "volume": 59044.0}, {"date": "2021-01-18", "close": 0.35018169, "volume": 93250.0}, {"date": "2021-01-19", "close": 0.33125295, "volume": 285536.0}, {"date": "2021-01-20", "close": 0.35964606, "volume": 302038.0}, {"date": "2021-01-21", "close": 0.335985135, "volume": 199047.0}, {"date": "2021-01-22", "close": 0.33125295, "volume": 85570.0}, {"date": "2021-01-25", "close": 0.307592025, "volume": 221734.0}, {"date": "2021-01-27", "close": 0.326520765, "volume": 46625.0}, {"date": "2021-01-28", "close": 0.307592025, "volume": 240592.0}, {"date": "2021-01-29", "close": 0.29339547, "volume": 42169.0}, {"date": "2021-02-01", "close": 0.25553799, "volume": 72046.0}, {"date": "2021-02-02", "close": 0.26500236, "volume": 99024.0}, {"date": "2021-02-03", "close": 0.26500236, "volume": 36897.0}, {"date": "2021-02-04", "close": 0.24607362, "volume": 55328.0}, {"date": "2021-02-05", "close": 0.250805805, "volume": 89577.0}, {"date": "2021-02-08", "close": 0.241341435, "volume": 54916.0}, {"date": "2021-02-09", "close": 0.22714488, "volume": 274236.0}, {"date": "2021-02-10", "close": 0.22714488, "volume": 60754.0}, {"date": "2021-02-11", "close": 0.222412695, "volume": 235813.0}, {"date": "2021-02-12", "close": 0.212948325, "volume": 10260.0}, {"date": "2021-02-15", "close": 0.22714488, "volume": 255798.0}, {"date": "2021-02-16", "close": 0.23660925, "volume": 624437.0}, {"date": "2021-02-17", "close": 0.24607362, "volume": 105766.0}, {"date": "2021-02-18", "close": 0.250805805, "volume": 104821.0}, {"date": "2021-02-19", "close": 0.250805805, "volume": 110903.0}, {"date": "2021-02-22", "close": 0.24607362, "volume": 78072.0}, {"date": "2021-02-23", "close": 0.241341435, "volume": 33568.0}, {"date": "2021-02-24", "close": 0.23660925, "volume": 117056.0}, {"date": "2021-02-25", "close": 0.23660925, "volume": 119307.0}, {"date": "2021-02-26", "close": 0.23660925, "volume": 182215.0}, {"date": "2021-03-01", "close": 0.25553799, "volume": 157213.0}, {"date": "2021-03-02", "close": 0.29339547, "volume": 161836.0}, {"date": "2021-03-03", "close": 0.29339547, "volume": 274013.0}, {"date": "2021-03-04", "close": 0.307592025, "volume": 76874.0}, {"date": "2021-03-05", "close": 0.298127655, "volume": 130014.0}, {"date": "2021-03-08", "close": 0.288663285, "volume": 12672.0}, {"date": "2021-03-09", "close": 0.27446673, "volume": 13189.0}, {"date": "2021-03-10", "close": 0.25553799, "volume": 113961.0}, {"date": "2021-03-12", "close": 0.24607362, "volume": 740.0}, {"date": "2021-03-15", "close": 0.2839311, "volume": 168462.0}, {"date": "2021-03-16", "close": 0.269734545, "volume": 123093.0}, {"date": "2021-03-18", "close": 0.269734545, "volume": 9569.0}, {"date": "2021-03-19", "close": 0.2839311, "volume": 63739.0}, {"date": "2021-03-22", "close": 0.30285984, "volume": 329675.0}, {"date": "2021-03-23", "close": 0.2839311, "volume": 36822.0}, {"date": "2021-03-24", "close": 0.30285984, "volume": 10268.0}, {"date": "2021-03-25", "close": 0.30285984, "volume": 22126.0}, {"date": "2021-03-26", "close": 0.25553799, "volume": 209021.0}, {"date": "2021-03-29", "close": 0.33125295, "volume": 1275229.0}, {"date": "2021-03-30", "close": 0.326520765, "volume": 208683.0}, {"date": "2021-03-31", "close": 0.32178858, "volume": 147110.0}, {"date": "2021-04-01", "close": 0.307592025, "volume": 31698.0}, {"date": "2021-04-06", "close": 0.307592025, "volume": 109486.0}, {"date": "2021-04-07", "close": 0.298127655, "volume": 25887.0}, {"date": "2021-04-08", "close": 0.288663285, "volume": 30752.0}, {"date": "2021-04-09", "close": 0.29339547, "volume": 15849.0}, {"date": "2021-04-13", "close": 0.288663285, "volume": 15351.0}, {"date": "2021-04-14", "close": 0.2839311, "volume": 75082.0}, {"date": "2021-04-15", "close": 0.27446673, "volume": 242665.0}, {"date": "2021-04-16", "close": 0.269734545, "volume": 36769.0}, {"date": "2021-04-19", "close": 0.25553799, "volume": 75232.0}, {"date": "2021-04-20", "close": 0.25553799, "volume": 221633.0}, {"date": "2021-04-21", "close": 0.29339547, "volume": 149129.0}, {"date": "2021-04-22", "close": 0.25553799, "volume": 52886.0}, {"date": "2021-04-23", "close": 0.279198915, "volume": 107963.0}, {"date": "2021-04-26", "close": 0.30285984, "volume": 48794.0}, {"date": "2021-04-27", "close": 0.27446673, "volume": 60754.0}, {"date": "2021-04-28", "close": 0.2839311, "volume": 5283.0}, {"date": "2021-04-29", "close": 0.2839311, "volume": 169662.0}, {"date": "2021-04-30", "close": 0.30285984, "volume": 69764.0}, {"date": "2021-05-03", "close": 0.30285984, "volume": 51216.0}, {"date": "2021-05-04", "close": 0.317056395, "volume": 185183.0}, {"date": "2021-05-05", "close": 0.307592025, "volume": 80974.0}, {"date": "2021-05-06", "close": 0.33125295, "volume": 393200.0}, {"date": "2021-05-07", "close": 0.298127655, "volume": 28483.0}, {"date": "2021-05-10", "close": 0.288663285, "volume": 114956.0}, {"date": "2021-05-11", "close": 0.326520765, "volume": 47631.0}, {"date": "2021-05-12", "close": 0.29339547, "volume": 18114.0}, {"date": "2021-05-13", "close": 0.30285984, "volume": 36981.0}, {"date": "2021-05-14", "close": 0.298127655, "volume": 43745.0}, {"date": "2021-05-17", "close": 0.29339547, "volume": 166731.0}, {"date": "2021-05-18", "close": 0.288663285, "volume": 12898.0}, {"date": "2021-05-19", "close": 0.288663285, "volume": 28775.0}, {"date": "2021-05-20", "close": 0.288663285, "volume": 47274.0}, {"date": "2021-05-21", "close": 0.279198915, "volume": 43712.0}, {"date": "2021-05-24", "close": 0.2839311, "volume": 63061.0}, {"date": "2021-05-25", "close": 0.27446673, "volume": 34868.0}, {"date": "2021-05-26", "close": 0.25553799, "volume": 182950.0}, {"date": "2021-05-28", "close": 0.317056395, "volume": 102377.0}, {"date": "2021-05-31", "close": 0.31232421, "volume": 44943.0}, {"date": "2021-06-01", "close": 0.279198915, "volume": 175751.0}, {"date": "2021-06-02", "close": 0.25553799, "volume": 195787.0}, {"date": "2021-06-03", "close": 0.27446673, "volume": 3417.0}, {"date": "2021-06-04", "close": 0.279198915, "volume": 30054.0}, {"date": "2021-06-08", "close": 0.279198915, "volume": 10566.0}, {"date": "2021-06-09", "close": 0.281091789, "volume": 31952.0}, {"date": "2021-06-11", "close": 0.25553799, "volume": 248330.0}, {"date": "2021-06-15", "close": 0.26500236, "volume": 49045.0}, {"date": "2021-06-16", "close": 0.25553799, "volume": 122684.0}, {"date": "2021-06-17", "close": 0.24607362, "volume": 50397.0}, {"date": "2021-06-18", "close": 0.25553799, "volume": 22601.0}, {"date": "2021-06-21", "close": 0.231877065, "volume": 288334.0}, {"date": "2021-06-22", "close": 0.260270175, "volume": 184472.0}, {"date": "2021-06-24", "close": 0.25553799, "volume": 10566.0}, {"date": "2021-06-25", "close": 0.25553799, "volume": 15849.0}, {"date": "2021-06-28", "close": 0.269734545, "volume": 286296.0}, {"date": "2021-06-29", "close": 0.241341435, "volume": 383124.0}, {"date": "2021-06-30", "close": 0.241341435, "volume": 55613.0}, {"date": "2021-07-01", "close": 0.24607362, "volume": 4226.0}, {"date": "2021-07-02", "close": 0.24607362, "volume": 5283.0}, {"date": "2021-07-05", "close": 0.260270175, "volume": 32180.0}, {"date": "2021-07-06", "close": 0.260270175, "volume": 75093.0}, {"date": "2021-07-07", "close": 0.25553799, "volume": 185952.0}, {"date": "2021-07-08", "close": 0.23660925, "volume": 213424.0}, {"date": "2021-07-09", "close": 0.241341435, "volume": 153907.0}, {"date": "2021-07-12", "close": 0.241341435, "volume": 13915.0}, {"date": "2021-07-13", "close": 0.222412695, "volume": 395267.0}, {"date": "2021-07-14", "close": 0.23660925, "volume": 22754.0}, {"date": "2021-07-15", "close": 0.21768051, "volume": 30514.0}, {"date": "2021-07-16", "close": 0.241341435, "volume": 2743.0}, {"date": "2021-07-19", "close": 0.23660925, "volume": 9343.0}, {"date": "2021-07-20", "close": 0.22714488, "volume": 55751.0}, {"date": "2021-07-21", "close": 0.222412695, "volume": 4.0}, {"date": "2021-07-22", "close": 0.21768051, "volume": 48343.0}, {"date": "2021-07-23", "close": 0.21768051, "volume": 126829.0}, {"date": "2021-07-26", "close": 0.212948325, "volume": 102278.0}, {"date": "2021-07-27", "close": 0.212948325, "volume": 7212.0}, {"date": "2021-07-28", "close": 0.212948325, "volume": 102674.0}, {"date": "2021-07-29", "close": 0.20821614, "volume": 17591.0}, {"date": "2021-07-30", "close": 0.19875177, "volume": 53252.0}, {"date": "2021-08-02", "close": 0.250805805, "volume": 106797.0}, {"date": "2021-08-03", "close": 0.231877065, "volume": 32168.0}, {"date": "2021-08-04", "close": 0.24607362, "volume": 62379.0}, {"date": "2021-08-05", "close": 0.24607362, "volume": 29585.0}, {"date": "2021-08-06", "close": 0.24607362, "volume": 36334.0}, {"date": "2021-08-09", "close": 0.250805805, "volume": 59507.0}, {"date": "2021-08-11", "close": 0.241341435, "volume": 8398.0}, {"date": "2021-08-12", "close": 0.241341435, "volume": 18969.0}, {"date": "2021-08-13", "close": 0.231877065, "volume": 32161.0}, {"date": "2021-08-16", "close": 0.231877065, "volume": 3302.0}, {"date": "2021-08-19", "close": 0.222412695, "volume": 29889.0}, {"date": "2021-08-23", "close": 0.222412695, "volume": 3084.0}, {"date": "2021-08-24", "close": 0.22714488, "volume": 12829.0}, {"date": "2021-08-25", "close": 0.203483955, "volume": 3440.0}, {"date": "2021-08-26", "close": 0.231877065, "volume": 79414.0}, {"date": "2021-08-27", "close": 0.22714488, "volume": 2641.0}, {"date": "2021-08-30", "close": 0.250805805, "volume": 233057.0}, {"date": "2021-08-31", "close": 0.23660925, "volume": 56411.0}, {"date": "2021-09-01", "close": 0.23660925, "volume": 5283.0}, {"date": "2021-09-02", "close": 0.23660925, "volume": 10566.0}, {"date": "2021-09-03", "close": 0.23660925, "volume": 72389.0}, {"date": "2021-09-06", "close": 0.24607362, "volume": 63525.0}, {"date": "2021-09-07", "close": 0.22714488, "volume": 148378.0}, {"date": "2021-09-08", "close": 0.24607362, "volume": 25490.0}, {"date": "2021-09-10", "close": 0.24607362, "volume": 14792.0}, {"date": "2021-09-13", "close": 0.22714488, "volume": 10566.0}, {"date": "2021-09-14", "close": 0.212948325, "volume": 8892.0}, {"date": "2021-09-15", "close": 0.21768051, "volume": 54647.0}, {"date": "2021-09-16", "close": 0.212948325, "volume": 7015.0}, {"date": "2021-09-17", "close": 0.212948325, "volume": 2641.0}, {"date": "2021-09-20", "close": 0.20821614, "volume": 9885.0}, {"date": "2021-09-22", "close": 0.23660925, "volume": 86623.0}, {"date": "2021-09-23", "close": 0.24607362, "volume": 38667.0}, {"date": "2021-09-28", "close": 0.21768051, "volume": 21132.0}, {"date": "2021-09-29", "close": 0.21768051, "volume": 24793.0}, {"date": "2021-10-01", "close": 0.21768051, "volume": 22969.0}, {"date": "2021-10-05", "close": 0.19875177, "volume": 24958.0}, {"date": "2021-10-06", "close": 0.19875177, "volume": 49216.0}, {"date": "2021-10-07", "close": 0.19875177, "volume": 10335.0}, {"date": "2021-10-11", "close": 0.194019585, "volume": 15790.0}, {"date": "2021-10-13", "close": 0.212948325, "volume": 9319.0}, {"date": "2021-10-14", "close": 0.24607362, "volume": 180346.0}, {"date": "2021-10-15", "close": 0.22714488, "volume": 20442.0}, {"date": "2021-10-18", "close": 0.22714488, "volume": 157579.0}, {"date": "2021-10-19", "close": 0.22714488, "volume": 418.0}, {"date": "2021-10-20", "close": 0.22714488, "volume": 10447.0}, {"date": "2021-10-21", "close": 0.21768051, "volume": 52657.0}, {"date": "2021-10-22", "close": 0.222412695, "volume": 106.0}, {"date": "2021-10-25", "close": 0.250805805, "volume": 107344.0}, {"date": "2021-10-26", "close": 0.22714488, "volume": 113904.0}, {"date": "2021-10-27", "close": 0.25553799, "volume": 763936.0}, {"date": "2021-10-28", "close": 0.231877065, "volume": 60171.0}, {"date": "2021-10-29", "close": 0.250805805, "volume": 192035.0}, {"date": "2021-11-01", "close": 0.214104, "volume": 27139.0}, {"date": "2021-11-02", "close": 0.228702, "volume": 33344.0}, {"date": "2021-11-03", "close": 0.214104, "volume": 80020.0}, {"date": "2021-11-05", "close": 0.214104, "volume": 30427.0}, {"date": "2021-11-08", "close": 0.2433, "volume": 37307.0}, {"date": "2021-11-09", "close": 0.2433, "volume": 10148.0}, {"date": "2021-11-10", "close": 0.214104, "volume": 15413.0}, {"date": "2021-11-11", "close": 0.214104, "volume": 10275.0}, {"date": "2021-11-15", "close": 0.214104, "volume": 3122.0}, {"date": "2021-11-16", "close": 0.214104, "volume": 10497.0}, {"date": "2021-11-17", "close": 0.223836, "volume": 10161.0}, {"date": "2021-11-18", "close": 0.2433, "volume": 8179.0}, {"date": "2021-11-19", "close": 0.253032, "volume": 248758.0}, {"date": "2021-11-22", "close": 0.272496, "volume": 43963.0}, {"date": "2021-11-23", "close": 0.257898, "volume": 41323.0}, {"date": "2021-11-24", "close": 0.253032, "volume": 119768.0}, {"date": "2021-11-25", "close": 0.2433, "volume": 73893.0}, {"date": "2021-11-26", "close": 0.257898, "volume": 101562.0}, {"date": "2021-11-29", "close": 0.248166, "volume": 48961.0}, {"date": "2021-11-30", "close": 0.248166, "volume": 85013.0}, {"date": "2021-12-01", "close": 0.262764, "volume": 161814.0}, {"date": "2021-12-02", "close": 0.262764, "volume": 2215.0}, {"date": "2021-12-03", "close": 0.272496, "volume": 221173.0}, {"date": "2021-12-06", "close": 0.272496, "volume": 224408.0}, {"date": "2021-12-07", "close": 0.272496, "volume": 7061.0}, {"date": "2021-12-08", "close": 0.262764, "volume": 235386.0}, {"date": "2021-12-09", "close": 0.223836, "volume": 1016583.0}, {"date": "2021-12-10", "close": 0.233568, "volume": 269642.0}, {"date": "2021-12-13", "close": 0.228702, "volume": 147756.0}, {"date": "2021-12-14", "close": 0.228702, "volume": 122398.0}, {"date": "2021-12-15", "close": 0.228702, "volume": 30023.0}, {"date": "2021-12-17", "close": 0.228702, "volume": 45851.0}, {"date": "2021-12-20", "close": 0.214104, "volume": 132655.0}, {"date": "2021-12-22", "close": 0.223836, "volume": 30000.0}, {"date": "2021-12-23", "close": 0.223836, "volume": 6933.0}, {"date": "2021-12-24", "close": 0.233568, "volume": 8292.0}, {"date": "2021-12-29", "close": 0.223836, "volume": 39904.0}, {"date": "2021-12-30", "close": 0.214104, "volume": 10224.0}, {"date": "2021-12-31", "close": 0.238434, "volume": 22018.0}, {"date": "2022-01-04", "close": 0.238434, "volume": 43157.0}, {"date": "2022-01-05", "close": 0.214104, "volume": 20129.0}, {"date": "2022-01-06", "close": 0.223836, "volume": 17981.0}, {"date": "2022-01-10", "close": 0.223836, "volume": 20551.0}, {"date": "2022-01-11", "close": 0.223836, "volume": 53782.0}, {"date": "2022-01-12", "close": 0.228702, "volume": 33667.0}, {"date": "2022-01-14", "close": 0.223836, "volume": 9769.0}, {"date": "2022-01-17", "close": 0.214104, "volume": 19218.0}, {"date": "2022-01-18", "close": 0.214104, "volume": 2682.0}, {"date": "2022-01-19", "close": 0.223836, "volume": 15413.0}, {"date": "2022-01-21", "close": 0.21897, "volume": 64735.0}, {"date": "2022-01-24", "close": 0.223836, "volume": 29051.0}, {"date": "2022-01-25", "close": 0.209238, "volume": 69599.0}, {"date": "2022-01-27", "close": 0.204372, "volume": 219593.0}, {"date": "2022-01-28", "close": 0.214104, "volume": 75510.0}, {"date": "2022-01-31", "close": 0.228702, "volume": 259971.0}, {"date": "2022-02-01", "close": 0.223836, "volume": 19555.0}, {"date": "2022-02-02", "close": 0.223836, "volume": 5295.0}, {"date": "2022-02-03", "close": 0.21897, "volume": 19695.0}, {"date": "2022-02-08", "close": 0.223836, "volume": 8934.0}, {"date": "2022-02-09", "close": 0.214104, "volume": 91512.0}, {"date": "2022-02-10", "close": 0.21897, "volume": 70052.0}, {"date": "2022-02-11", "close": 0.214104, "volume": 25688.0}, {"date": "2022-02-14", "close": 0.228702, "volume": 169154.0}, {"date": "2022-02-15", "close": 0.214104, "volume": 92588.0}, {"date": "2022-02-16", "close": 0.272496, "volume": 1029224.0}, {"date": "2022-02-17", "close": 0.26763, "volume": 100331.0}, {"date": "2022-02-18", "close": 0.262764, "volume": 2119.0}, {"date": "2022-02-22", "close": 0.223836, "volume": 837.0}, {"date": "2022-02-24", "close": 0.21897, "volume": 76201.0}, {"date": "2022-02-25", "close": 0.248166, "volume": 51776.0}, {"date": "2022-02-28", "close": 0.223836, "volume": 113231.0}, {"date": "2022-03-02", "close": 0.233568, "volume": 10605.0}, {"date": "2022-03-03", "close": 0.248166, "volume": 73981.0}, {"date": "2022-03-07", "close": 0.2433, "volume": 745.0}, {"date": "2022-03-08", "close": 0.228702, "volume": 7990.0}, {"date": "2022-03-09", "close": 0.223836, "volume": 12561.0}, {"date": "2022-03-10", "close": 0.231135, "volume": 2055.0}, {"date": "2022-03-14", "close": 0.214104, "volume": 102647.0}, {"date": "2022-03-15", "close": 0.214104, "volume": 13358.0}, {"date": "2022-03-16", "close": 0.214104, "volume": 37840.0}, {"date": "2022-03-17", "close": 0.204372, "volume": 14479.0}, {"date": "2022-03-18", "close": 0.204372, "volume": 20551.0}, {"date": "2022-03-21", "close": 0.214104, "volume": 9085.0}, {"date": "2022-03-22", "close": 0.223836, "volume": 162006.0}, {"date": "2022-03-23", "close": 0.214104, "volume": 7195.0}, {"date": "2022-03-24", "close": 0.204372, "volume": 248328.0}, {"date": "2022-03-25", "close": 0.204372, "volume": 62756.0}, {"date": "2022-03-28", "close": 0.223836, "volume": 30281.0}, {"date": "2022-03-29", "close": 0.21897, "volume": 11285.0}, {"date": "2022-03-30", "close": 0.214104, "volume": 51377.0}, {"date": "2022-03-31", "close": 0.204372, "volume": 35876.0}, {"date": "2022-04-01", "close": 0.214104, "volume": 20551.0}, {"date": "2022-04-04", "close": 0.199506, "volume": 39105.0}, {"date": "2022-04-06", "close": 0.199506, "volume": 1997.0}, {"date": "2022-04-08", "close": 0.199506, "volume": 20098.0}, {"date": "2022-04-11", "close": 0.199506, "volume": 35160.0}, {"date": "2022-04-12", "close": 0.209238, "volume": 11079.0}, {"date": "2022-04-19", "close": 0.204372, "volume": 3007.0}, {"date": "2022-04-20", "close": 0.199506, "volume": 20551.0}, {"date": "2022-04-21", "close": 0.199506, "volume": 9041.0}, {"date": "2022-04-22", "close": 0.199506, "volume": 30826.0}, {"date": "2022-04-26", "close": 0.209238, "volume": 158834.0}, {"date": "2022-04-27", "close": 0.204372, "volume": 9893.0}, {"date": "2022-04-28", "close": 0.184908, "volume": 35964.0}, {"date": "2022-04-29", "close": 0.19464, "volume": 4290.0}, {"date": "2022-05-02", "close": 0.19464, "volume": 11359.0}, {"date": "2022-05-03", "close": 0.17031, "volume": 109137.0}, {"date": "2022-05-04", "close": 0.175176, "volume": 42088.0}, {"date": "2022-05-06", "close": 0.184908, "volume": 2866.0}, {"date": "2022-05-10", "close": 0.165444, "volume": 14075.0}, {"date": "2022-05-12", "close": 0.165444, "volume": 857.0}, {"date": "2022-05-16", "close": 0.184908, "volume": 28771.0}, {"date": "2022-05-17", "close": 0.184908, "volume": 5871.0}, {"date": "2022-05-18", "close": 0.175176, "volume": 2853.0}, {"date": "2022-05-19", "close": 0.165444, "volume": 33088.0}, {"date": "2022-05-30", "close": 0.180042, "volume": 21037.0}, {"date": "2022-05-31", "close": 0.180042, "volume": 555.0}, {"date": "2022-06-02", "close": 0.180042, "volume": 14386.0}, {"date": "2022-06-10", "close": 0.155712, "volume": 10830.0}, {"date": "2022-06-14", "close": 0.14598, "volume": 4711.0}, {"date": "2022-06-15", "close": 0.14598, "volume": 256889.0}, {"date": "2022-06-16", "close": 0.155712, "volume": 397.0}, {"date": "2022-06-20", "close": 0.155712, "volume": 20551.0}, {"date": "2022-06-22", "close": 0.155712, "volume": 9042.0}, {"date": "2022-06-23", "close": 0.155712, "volume": 15568.0}, {"date": "2022-07-04", "close": 0.155712, "volume": 10275.0}, {"date": "2022-07-11", "close": 0.155712, "volume": 3268.0}, {"date": "2022-07-18", "close": 0.16, "volume": 12500.0}, {"date": "2022-07-20", "close": 0.16, "volume": 21125.0}, {"date": "2022-07-26", "close": 0.15, "volume": 18300.0}, {"date": "2022-08-02", "close": 0.13, "volume": 25712.0}, {"date": "2022-08-04", "close": 0.13, "volume": 8500.0}, {"date": "2022-08-05", "close": 0.12, "volume": 23258.0}, {"date": "2022-08-08", "close": 0.12, "volume": 42206.0}, {"date": "2022-08-09", "close": 0.105, "volume": 355335.0}, {"date": "2022-08-10", "close": 0.11, "volume": 39771.0}, {"date": "2022-08-11", "close": 0.105, "volume": 126469.0}, {"date": "2022-08-12", "close": 0.1, "volume": 73663.0}, {"date": "2022-08-15", "close": 0.091, "volume": 77968.0}, {"date": "2022-08-16", "close": 0.094, "volume": 131706.0}, {"date": "2022-08-17", "close": 0.1, "volume": 68690.0}, {"date": "2022-08-18", "close": 0.12, "volume": 8208.0}, {"date": "2022-08-24", "close": 0.125, "volume": 8024.0}, {"date": "2022-08-26", "close": 0.1125, "volume": 14499.0}, {"date": "2022-08-29", "close": 0.12, "volume": 10708.0}, {"date": "2022-09-01", "close": 0.13, "volume": 19000.0}, {"date": "2022-09-05", "close": 0.13, "volume": 16.0}, {"date": "2022-09-08", "close": 0.115, "volume": 24145.0}, {"date": "2022-09-09", "close": 0.12, "volume": 74714.0}, {"date": "2022-09-12", "close": 0.15, "volume": 361931.0}, {"date": "2022-09-13", "close": 0.155, "volume": 312505.0}, {"date": "2022-09-14", "close": 0.155, "volume": 10738.0}, {"date": "2022-09-15", "close": 0.16, "volume": 83659.0}, {"date": "2022-09-16", "close": 0.17, "volume": 133019.0}, {"date": "2022-09-19", "close": 0.165, "volume": 146777.0}, {"date": "2022-09-20", "close": 0.17, "volume": 27169.0}, {"date": "2022-09-21", "close": 0.16, "volume": 100038.0}, {"date": "2022-09-23", "close": 0.15, "volume": 109259.0}, {"date": "2022-09-26", "close": 0.14, "volume": 7500.0}, {"date": "2022-09-27", "close": 0.145, "volume": 15500.0}, {"date": "2022-09-30", "close": 0.145, "volume": 23069.0}, {"date": "2022-10-04", "close": 0.13, "volume": 20441.0}, {"date": "2022-10-05", "close": 0.13, "volume": 17975.0}, {"date": "2022-10-06", "close": 0.13, "volume": 5307.0}, {"date": "2022-10-07", "close": 0.13, "volume": 106780.0}, {"date": "2022-10-10", "close": 0.12, "volume": 11000.0}, {"date": "2022-10-11", "close": 0.13, "volume": 74535.0}, {"date": "2022-10-12", "close": 0.12, "volume": 5869.0}, {"date": "2022-10-13", "close": 0.13, "volume": 28333.0}, {"date": "2022-10-18", "close": 0.12, "volume": 63028.0}, {"date": "2022-10-19", "close": 0.13, "volume": 117000.0}, {"date": "2022-10-20", "close": 0.12, "volume": 50034.0}, {"date": "2022-10-24", "close": 0.145, "volume": 334297.0}, {"date": "2022-10-25", "close": 0.145, "volume": 3500.0}, {"date": "2022-10-27", "close": 0.14, "volume": 308208.0}, {"date": "2022-10-28", "close": 0.14, "volume": 131223.0}, {"date": "2022-10-31", "close": 0.16, "volume": 294706.0}, {"date": "2022-11-01", "close": 0.165, "volume": 37000.0}, {"date": "2022-11-02", "close": 0.165, "volume": 4000.0}, {"date": "2022-11-03", "close": 0.15, "volume": 303296.0}, {"date": "2022-11-04", "close": 0.16, "volume": 136938.0}, {"date": "2022-11-07", "close": 0.175, "volume": 426952.0}, {"date": "2022-11-08", "close": 0.195, "volume": 1024724.0}, {"date": "2022-11-09", "close": 0.205, "volume": 269752.0}, {"date": "2022-11-10", "close": 0.21, "volume": 216659.0}, {"date": "2022-11-11", "close": 0.21, "volume": 43470.0}, {"date": "2022-11-14", "close": 0.21, "volume": 125134.0}, {"date": "2022-11-15", "close": 0.205, "volume": 68650.0}, {"date": "2022-11-16", "close": 0.21, "volume": 212900.0}, {"date": "2022-11-17", "close": 0.21, "volume": 8917.0}, {"date": "2022-11-18", "close": 0.215, "volume": 137017.0}, {"date": "2022-11-21", "close": 0.23, "volume": 225379.0}, {"date": "2022-11-22", "close": 0.22, "volume": 55228.0}, {"date": "2022-11-23", "close": 0.205, "volume": 44364.0}, {"date": "2022-11-24", "close": 0.2, "volume": 97100.0}, {"date": "2022-11-25", "close": 0.205, "volume": 109804.0}, {"date": "2022-11-28", "close": 0.22, "volume": 39895.0}, {"date": "2022-11-29", "close": 0.19, "volume": 202990.0}, {"date": "2022-11-30", "close": 0.185, "volume": 24894.0}, {"date": "2022-12-01", "close": 0.17, "volume": 90873.0}, {"date": "2022-12-02", "close": 0.13, "volume": 937909.0}, {"date": "2022-12-05", "close": 0.13, "volume": 108256.0}, {"date": "2022-12-07", "close": 0.135, "volume": 29382.0}, {"date": "2022-12-12", "close": 0.135, "volume": 140259.0}, {"date": "2022-12-14", "close": 0.12, "volume": 55123.0}, {"date": "2022-12-15", "close": 0.115, "volume": 28902.0}, {"date": "2022-12-20", "close": 0.12, "volume": 26914.0}, {"date": "2022-12-21", "close": 0.13, "volume": 170000.0}, {"date": "2022-12-23", "close": 0.11, "volume": 40000.0}, {"date": "2023-01-03", "close": 0.11, "volume": 54097.0}, {"date": "2023-01-05", "close": 0.11, "volume": 55454.0}, {"date": "2023-01-06", "close": 0.1, "volume": 42736.0}, {"date": "2023-01-09", "close": 0.1, "volume": 104640.0}, {"date": "2023-01-10", "close": 0.1, "volume": 34800.0}, {"date": "2023-01-11", "close": 0.1, "volume": 7643.0}, {"date": "2023-01-12", "close": 0.1, "volume": 50000.0}, {"date": "2023-01-13", "close": 0.1, "volume": 49900.0}, {"date": "2023-01-16", "close": 0.097, "volume": 67.0}, {"date": "2023-01-19", "close": 0.099, "volume": 49021.0}, {"date": "2023-01-23", "close": 0.097, "volume": 606.0}, {"date": "2023-01-27", "close": 0.088, "volume": 809231.0}, {"date": "2023-01-30", "close": 0.086, "volume": 20000.0}, {"date": "2023-01-31", "close": 0.086, "volume": 70456.0}, {"date": "2023-02-01", "close": 0.086, "volume": 68864.0}, {"date": "2023-02-03", "close": 0.08, "volume": 270923.0}, {"date": "2023-02-06", "close": 0.081, "volume": 100161.0}, {"date": "2023-02-07", "close": 0.08, "volume": 173478.0}, {"date": "2023-02-09", "close": 0.08, "volume": 123.0}, {"date": "2023-02-14", "close": 0.078, "volume": 50000.0}, {"date": "2023-02-16", "close": 0.068, "volume": 117818.0}, {"date": "2023-02-17", "close": 0.069, "volume": 74400.0}, {"date": "2023-02-21", "close": 0.07, "volume": 8089.0}, {"date": "2023-02-23", "close": 0.067, "volume": 15500.0}, {"date": "2023-02-24", "close": 0.067, "volume": 7933.0}, {"date": "2023-02-27", "close": 0.067, "volume": 42067.0}, {"date": "2023-03-01", "close": 0.067, "volume": 16909.0}, {"date": "2023-03-02", "close": 0.067, "volume": 74.0}, {"date": "2023-03-06", "close": 0.07, "volume": 58705.0}, {"date": "2023-03-07", "close": 0.067, "volume": 14925.0}, {"date": "2023-03-09", "close": 0.067, "volume": 14925.0}, {"date": "2023-03-13", "close": 0.066, "volume": 5000.0}, {"date": "2023-03-14", "close": 0.065, "volume": 295.0}, {"date": "2023-03-15", "close": 0.056, "volume": 269022.0}, {"date": "2023-03-16", "close": 0.056, "volume": 9239.0}, {"date": "2023-03-27", "close": 0.05, "volume": 96000.0}, {"date": "2023-03-28", "close": 0.045, "volume": 122500.0}, {"date": "2023-03-29", "close": 0.045, "volume": 7110.0}, {"date": "2023-03-31", "close": 0.037, "volume": 252398.0}, {"date": "2023-04-03", "close": 0.034, "volume": 58257.0}, {"date": "2023-04-11", "close": 0.034, "volume": 5415.0}, {"date": "2023-04-13", "close": 0.04, "volume": 270131.0}, {"date": "2023-04-19", "close": 0.04, "volume": 11667.0}, {"date": "2023-04-26", "close": 0.04, "volume": 500.0}, {"date": "2023-05-01", "close": 0.034, "volume": 5006.0}, {"date": "2023-05-02", "close": 0.03, "volume": 527805.0}, {"date": "2023-05-03", "close": 0.03, "volume": 24527.0}, {"date": "2023-05-05", "close": 0.03, "volume": 672257.0}, {"date": "2023-05-09", "close": 0.03, "volume": 100000.0}, {"date": "2023-05-12", "close": 0.03, "volume": 13870.0}, {"date": "2023-05-15", "close": 0.035, "volume": 428172.0}, {"date": "2023-05-16", "close": 0.035, "volume": 70142.0}, {"date": "2023-05-18", "close": 0.031, "volume": 193548.0}, {"date": "2023-05-19", "close": 0.031, "volume": 185979.0}, {"date": "2023-05-22", "close": 0.031, "volume": 150000.0}, {"date": "2023-05-23", "close": 0.033, "volume": 165282.0}, {"date": "2023-05-24", "close": 0.031, "volume": 185000.0}, {"date": "2023-05-26", "close": 0.03, "volume": 166393.0}, {"date": "2023-05-29", "close": 0.027, "volume": 8268.0}, {"date": "2023-05-31", "close": 0.027, "volume": 99777.0}, {"date": "2023-06-01", "close": 0.027, "volume": 273250.0}, {"date": "2023-06-02", "close": 0.027, "volume": 70000.0}, {"date": "2023-06-05", "close": 0.033, "volume": 189016.0}, {"date": "2023-06-06", "close": 0.031, "volume": 730723.0}, {"date": "2023-06-07", "close": 0.03, "volume": 95027.0}, {"date": "2023-06-13", "close": 0.028, "volume": 10198.0}, {"date": "2023-06-14", "close": 0.0285, "volume": 49901.0}, {"date": "2023-06-19", "close": 0.03, "volume": 233253.0}, {"date": "2023-06-20", "close": 0.026, "volume": 14944.0}, {"date": "2023-06-23", "close": 0.025, "volume": 1342.0}, {"date": "2023-06-26", "close": 0.025, "volume": 83602.0}, {"date": "2023-06-27", "close": 0.03, "volume": 71351.0}, {"date": "2023-06-28", "close": 0.03, "volume": 19500.0}, {"date": "2023-06-29", "close": 0.028, "volume": 49737.0}, {"date": "2023-06-30", "close": 0.025, "volume": 782666.0}, {"date": "2023-07-03", "close": 0.033, "volume": 1448.0}, {"date": "2023-07-04", "close": 0.033, "volume": 100000.0}, {"date": "2023-07-06", "close": 0.036, "volume": 235.0}, {"date": "2023-07-10", "close": 0.036, "volume": 122152.0}, {"date": "2023-07-11", "close": 0.036, "volume": 37462.0}, {"date": "2023-07-13", "close": 0.036, "volume": 50961.0}, {"date": "2023-07-20", "close": 0.035, "volume": 126100.0}, {"date": "2023-07-25", "close": 0.035, "volume": 255142.0}, {"date": "2023-07-26", "close": 0.035, "volume": 50000.0}, {"date": "2023-07-28", "close": 0.03, "volume": 160636.0}, {"date": "2023-08-01", "close": 0.03, "volume": 65021.0}, {"date": "2023-08-04", "close": 0.03, "volume": 22979.0}, {"date": "2023-08-09", "close": 0.03, "volume": 20000.0}, {"date": "2023-08-10", "close": 0.03, "volume": 8751.0}, {"date": "2023-08-14", "close": 0.025, "volume": 200000.0}, {"date": "2023-08-21", "close": 0.042, "volume": 2148431.0}, {"date": "2023-08-22", "close": 0.051, "volume": 2787399.0}, {"date": "2023-08-23", "close": 0.054, "volume": 309143.0}, {"date": "2023-08-24", "close": 0.058, "volume": 982868.0}, {"date": "2023-08-25", "close": 0.058, "volume": 1385326.0}, {"date": "2023-08-28", "close": 0.056, "volume": 1223448.0}, {"date": "2023-08-29", "close": 0.041, "volume": 1934104.0}, {"date": "2023-08-30", "close": 0.044, "volume": 2250254.0}, {"date": "2023-08-31", "close": 0.05, "volume": 1823156.0}, {"date": "2023-09-01", "close": 0.051, "volume": 368696.0}, {"date": "2023-09-04", "close": 0.052, "volume": 179152.0}, {"date": "2023-09-05", "close": 0.05, "volume": 436167.0}, {"date": "2023-09-06", "close": 0.047, "volume": 99689.0}, {"date": "2023-09-07", "close": 0.04, "volume": 1549331.0}, {"date": "2023-09-08", "close": 0.041, "volume": 520176.0}, {"date": "2023-09-12", "close": 0.043, "volume": 396428.0}, {"date": "2023-09-13", "close": 0.04, "volume": 356503.0}, {"date": "2023-09-14", "close": 0.04, "volume": 175800.0}, {"date": "2023-09-15", "close": 0.041, "volume": 150262.0}, {"date": "2023-09-18", "close": 0.047, "volume": 389461.0}, {"date": "2023-09-19", "close": 0.052, "volume": 3571669.0}, {"date": "2023-09-20", "close": 0.043, "volume": 428231.0}, {"date": "2023-09-21", "close": 0.048, "volume": 730023.0}, {"date": "2023-09-22", "close": 0.047, "volume": 177055.0}, {"date": "2023-09-25", "close": 0.041, "volume": 376622.0}, {"date": "2023-09-26", "close": 0.042, "volume": 48318.0}, {"date": "2023-09-27", "close": 0.04, "volume": 866933.0}, {"date": "2023-09-28", "close": 0.044, "volume": 901116.0}, {"date": "2023-09-29", "close": 0.04, "volume": 250000.0}, {"date": "2023-10-02", "close": 0.041, "volume": 50220.0}, {"date": "2023-10-03", "close": 0.043, "volume": 900212.0}, {"date": "2023-10-04", "close": 0.042, "volume": 872598.0}, {"date": "2023-10-05", "close": 0.042, "volume": 350000.0}, {"date": "2023-10-06", "close": 0.043, "volume": 727632.0}, {"date": "2023-10-09", "close": 0.046, "volume": 3787667.0}, {"date": "2023-10-10", "close": 0.047, "volume": 1195577.0}, {"date": "2023-10-11", "close": 0.049, "volume": 764798.0}, {"date": "2023-10-12", "close": 0.045, "volume": 332074.0}, {"date": "2023-10-16", "close": 0.055, "volume": 2879120.0}, {"date": "2023-10-17", "close": 0.06, "volume": 1988849.0}, {"date": "2023-10-18", "close": 0.057, "volume": 461510.0}, {"date": "2023-10-19", "close": 0.056, "volume": 173969.0}, {"date": "2023-10-20", "close": 0.051, "volume": 332022.0}, {"date": "2023-10-23", "close": 0.031, "volume": 1218808.0}, {"date": "2023-10-24", "close": 0.038, "volume": 1011610.0}, {"date": "2023-10-25", "close": 0.038, "volume": 74999.0}, {"date": "2023-10-26", "close": 0.038, "volume": 68471.0}, {"date": "2023-10-27", "close": 0.037, "volume": 24885.0}, {"date": "2023-10-30", "close": 0.036, "volume": 14326.0}, {"date": "2023-10-31", "close": 0.032, "volume": 81608.0}, {"date": "2023-11-01", "close": 0.033, "volume": 189500.0}, {"date": "2023-11-03", "close": 0.032, "volume": 293084.0}, {"date": "2023-11-06", "close": 0.029, "volume": 663744.0}, {"date": "2023-11-07", "close": 0.03, "volume": 184.0}, {"date": "2023-11-08", "close": 0.03, "volume": 573851.0}, {"date": "2023-11-09", "close": 0.03, "volume": 147599.0}, {"date": "2023-11-10", "close": 0.034, "volume": 308892.0}, {"date": "2023-11-14", "close": 0.034, "volume": 114357.0}, {"date": "2023-11-16", "close": 0.033, "volume": 73243.0}, {"date": "2023-11-17", "close": 0.032, "volume": 170000.0}, {"date": "2023-11-20", "close": 0.033, "volume": 328564.0}, {"date": "2023-11-22", "close": 0.029, "volume": 107500.0}, {"date": "2023-11-23", "close": 0.031, "volume": 1946.0}, {"date": "2023-11-24", "close": 0.03, "volume": 5000.0}, {"date": "2023-11-28", "close": 0.028, "volume": 130987.0}, {"date": "2023-11-29", "close": 0.028, "volume": 58429.0}, {"date": "2023-11-30", "close": 0.026, "volume": 818190.0}, {"date": "2023-12-01", "close": 0.027, "volume": 104912.0}, {"date": "2023-12-05", "close": 0.027, "volume": 182.0}, {"date": "2023-12-06", "close": 0.025, "volume": 2644.0}, {"date": "2023-12-13", "close": 0.027, "volume": 130835.0}, {"date": "2023-12-15", "close": 0.024, "volume": 305281.0}, {"date": "2023-12-19", "close": 0.024, "volume": 58020.0}, {"date": "2023-12-21", "close": 0.023, "volume": 166000.0}, {"date": "2023-12-27", "close": 0.02, "volume": 210978.0}, {"date": "2024-01-02", "close": 0.019, "volume": 200000.0}, {"date": "2024-01-05", "close": 0.02, "volume": 85111.0}, {"date": "2024-01-10", "close": 0.02, "volume": 124889.0}, {"date": "2024-01-12", "close": 0.02, "volume": 300000.0}, {"date": "2024-01-15", "close": 0.019, "volume": 50000.0}, {"date": "2024-01-16", "close": 0.019, "volume": 9230.0}, {"date": "2024-01-17", "close": 0.019, "volume": 90770.0}, {"date": "2024-01-18", "close": 0.016, "volume": 89444.0}, {"date": "2024-01-19", "close": 0.018, "volume": 190040.0}, {"date": "2024-01-22", "close": 0.024, "volume": 819982.0}, {"date": "2024-01-23", "close": 0.029, "volume": 1112936.0}, {"date": "2024-01-24", "close": 0.027, "volume": 217171.0}, {"date": "2024-01-25", "close": 0.027, "volume": 19187.0}, {"date": "2024-01-29", "close": 0.025, "volume": 92158.0}, {"date": "2024-01-30", "close": 0.027, "volume": 86000.0}, {"date": "2024-01-31", "close": 0.028, "volume": 219623.0}, {"date": "2024-02-01", "close": 0.027, "volume": 50370.0}, {"date": "2024-02-02", "close": 0.025, "volume": 90248.0}, {"date": "2024-02-05", "close": 0.023, "volume": 6870.0}, {"date": "2024-02-06", "close": 0.02, "volume": 633899.0}, {"date": "2024-02-07", "close": 0.02, "volume": 353230.0}, {"date": "2024-02-08", "close": 0.021, "volume": 558032.0}, {"date": "2024-02-09", "close": 0.024, "volume": 88125.0}, {"date": "2024-02-12", "close": 0.028, "volume": 615836.0}, {"date": "2024-02-13", "close": 0.025, "volume": 40320.0}, {"date": "2024-02-14", "close": 0.021, "volume": 400040.0}, {"date": "2024-02-15", "close": 0.021, "volume": 578149.0}, {"date": "2024-02-19", "close": 0.019, "volume": 13579.0}, {"date": "2024-02-20", "close": 0.022, "volume": 86000.0}, {"date": "2024-02-21", "close": 0.02, "volume": 30438.0}, {"date": "2024-02-23", "close": 0.022, "volume": 47298.0}, {"date": "2024-02-26", "close": 0.023, "volume": 461413.0}, {"date": "2024-02-27", "close": 0.025, "volume": 98721.0}, {"date": "2024-02-28", "close": 0.021, "volume": 218540.0}, {"date": "2024-02-29", "close": 0.025, "volume": 341828.0}, {"date": "2024-03-04", "close": 0.027, "volume": 210380.0}, {"date": "2024-03-05", "close": 0.021, "volume": 416657.0}, {"date": "2024-03-06", "close": 0.023, "volume": 141902.0}, {"date": "2024-03-08", "close": 0.025, "volume": 600.0}, {"date": "2024-03-11", "close": 0.025, "volume": 20000.0}, {"date": "2024-03-13", "close": 0.022, "volume": 436701.0}, {"date": "2024-03-14", "close": 0.021, "volume": 267772.0}, {"date": "2024-03-15", "close": 0.02, "volume": 42736.0}, {"date": "2024-03-18", "close": 0.022, "volume": 16930.0}, {"date": "2024-03-19", "close": 0.02, "volume": 100000.0}, {"date": "2024-03-20", "close": 0.02, "volume": 18483.0}, {"date": "2024-03-21", "close": 0.022, "volume": 19872.0}, {"date": "2024-03-22", "close": 0.02, "volume": 231466.0}, {"date": "2024-03-25", "close": 0.02, "volume": 1203368.0}, {"date": "2024-03-26", "close": 0.024, "volume": 546193.0}, {"date": "2024-03-27", "close": 0.024, "volume": 158134.0}, {"date": "2024-03-28", "close": 0.025, "volume": 150205.0}, {"date": "2024-04-02", "close": 0.021, "volume": 43334.0}, {"date": "2024-04-03", "close": 0.024, "volume": 100000.0}, {"date": "2024-04-04", "close": 0.02, "volume": 46359.0}, {"date": "2024-04-08", "close": 0.023, "volume": 45066.0}, {"date": "2024-04-09", "close": 0.03, "volume": 358670.0}, {"date": "2024-04-10", "close": 0.027, "volume": 200.0}, {"date": "2024-04-11", "close": 0.028, "volume": 160370.0}, {"date": "2024-04-15", "close": 0.028, "volume": 188480.0}, {"date": "2024-04-17", "close": 0.028, "volume": 76056.0}, {"date": "2024-04-22", "close": 0.028, "volume": 6356.0}, {"date": "2024-04-23", "close": 0.023, "volume": 225145.0}, {"date": "2024-04-24", "close": 0.025, "volume": 696877.0}, {"date": "2024-04-26", "close": 0.02, "volume": 411272.0}, {"date": "2024-04-29", "close": 0.02, "volume": 878214.0}, {"date": "2024-04-30", "close": 0.024, "volume": 179526.0}, {"date": "2024-05-01", "close": 0.024, "volume": 158635.0}, {"date": "2024-05-02", "close": 0.02, "volume": 286908.0}, {"date": "2024-05-03", "close": 0.019, "volume": 881558.0}, {"date": "2024-05-06", "close": 0.018, "volume": 250496.0}, {"date": "2024-05-07", "close": 0.019, "volume": 86057.0}, {"date": "2024-05-08", "close": 0.019, "volume": 79927.0}, {"date": "2024-05-09", "close": 0.022, "volume": 435767.0}, {"date": "2024-05-13", "close": 0.019, "volume": 186731.0}, {"date": "2024-05-14", "close": 0.022, "volume": 91730.0}, {"date": "2024-05-15", "close": 0.022, "volume": 100000.0}, {"date": "2024-05-16", "close": 0.022, "volume": 71656.0}, {"date": "2024-05-17", "close": 0.025, "volume": 798261.0}, {"date": "2024-05-20", "close": 0.029, "volume": 870104.0}, {"date": "2024-05-21", "close": 0.029, "volume": 26038.0}, {"date": "2024-05-22", "close": 0.034, "volume": 779431.0}, {"date": "2024-05-23", "close": 0.034, "volume": 445906.0}, {"date": "2024-05-24", "close": 0.036, "volume": 746710.0}, {"date": "2024-05-27", "close": 0.038, "volume": 1358890.0}, {"date": "2024-05-28", "close": 0.04, "volume": 109309.0}, {"date": "2024-05-29", "close": 0.038, "volume": 787963.0}, {"date": "2024-05-30", "close": 0.037, "volume": 638000.0}, {"date": "2024-05-31", "close": 0.036, "volume": 702739.0}, {"date": "2024-06-03", "close": 0.035, "volume": 280168.0}, {"date": "2024-06-04", "close": 0.034, "volume": 507722.0}, {"date": "2024-06-06", "close": 0.034, "volume": 29411.0}, {"date": "2024-06-18", "close": 0.026, "volume": 110000.0}, {"date": "2024-06-19", "close": 0.03, "volume": 16700.0}, {"date": "2024-06-20", "close": 0.024, "volume": 30000.0}, {"date": "2024-06-24", "close": 0.025, "volume": 100119.0}, {"date": "2024-06-26", "close": 0.025, "volume": 11820.0}, {"date": "2024-07-01", "close": 0.021, "volume": 154668.0}, {"date": "2024-07-05", "close": 0.019, "volume": 198001.0}, {"date": "2024-07-08", "close": 0.019, "volume": 31217.0}, {"date": "2024-07-11", "close": 0.02, "volume": 265762.0}, {"date": "2024-07-12", "close": 0.02, "volume": 113880.0}, {"date": "2024-07-17", "close": 0.02, "volume": 652370.0}, {"date": "2024-07-18", "close": 0.02, "volume": 295137.0}, {"date": "2024-07-19", "close": 0.022, "volume": 367290.0}, {"date": "2024-07-23", "close": 0.028, "volume": 67082.0}, {"date": "2024-07-24", "close": 0.02, "volume": 443305.0}, {"date": "2024-07-25", "close": 0.02, "volume": 200482.0}, {"date": "2024-07-26", "close": 0.02, "volume": 714142.0}, {"date": "2024-07-29", "close": 0.02, "volume": 25000.0}, {"date": "2024-07-30", "close": 0.02, "volume": 290600.0}, {"date": "2024-07-31", "close": 0.022, "volume": 362243.0}, {"date": "2024-08-01", "close": 0.022, "volume": 13168.0}, {"date": "2024-08-02", "close": 0.021, "volume": 45930.0}, {"date": "2024-08-05", "close": 0.02, "volume": 609260.0}, {"date": "2024-08-06", "close": 0.02, "volume": 367577.0}, {"date": "2024-08-07", "close": 0.018, "volume": 80000.0}, {"date": "2024-08-08", "close": 0.018, "volume": 800000.0}, {"date": "2024-08-12", "close": 0.019, "volume": 19427.0}, {"date": "2024-08-13", "close": 0.0195, "volume": 79752.0}, {"date": "2024-08-14", "close": 0.019, "volume": 52631.0}, {"date": "2024-08-15", "close": 0.02, "volume": 904743.0}, {"date": "2024-08-16", "close": 0.021, "volume": 691070.0}, {"date": "2024-08-21", "close": 0.021, "volume": 238409.0}, {"date": "2024-08-22", "close": 0.018, "volume": 51661.0}, {"date": "2024-08-23", "close": 0.02, "volume": 195537.0}, {"date": "2024-08-27", "close": 0.021, "volume": 510652.0}, {"date": "2024-08-28", "close": 0.021, "volume": 17363.0}, {"date": "2024-08-29", "close": 0.021, "volume": 34621.0}, {"date": "2024-09-02", "close": 0.026, "volume": 143340.0}, {"date": "2024-09-03", "close": 0.023, "volume": 378476.0}, {"date": "2024-09-09", "close": 0.021, "volume": 629585.0}, {"date": "2024-09-10", "close": 0.021, "volume": 5608.0}, {"date": "2024-09-12", "close": 0.021, "volume": 23392.0}, {"date": "2024-09-13", "close": 0.02, "volume": 2454.0}, {"date": "2024-09-16", "close": 0.021, "volume": 523936.0}, {"date": "2024-09-17", "close": 0.02, "volume": 393599.0}, {"date": "2024-09-18", "close": 0.021, "volume": 125800.0}, {"date": "2024-09-20", "close": 0.021, "volume": 84275.0}, {"date": "2024-09-23", "close": 0.02, "volume": 1142022.0}, {"date": "2024-09-24", "close": 0.023, "volume": 249312.0}, {"date": "2024-09-25", "close": 0.023, "volume": 126353.0}, {"date": "2024-09-26", "close": 0.023, "volume": 177233.0}, {"date": "2024-09-27", "close": 0.021, "volume": 393996.0}, {"date": "2024-09-30", "close": 0.02, "volume": 225066.0}, {"date": "2024-10-01", "close": 0.02, "volume": 940000.0}, {"date": "2024-10-02", "close": 0.022, "volume": 265914.0}, {"date": "2024-10-03", "close": 0.022, "volume": 144775.0}, {"date": "2024-10-04", "close": 0.022, "volume": 80121.0}, {"date": "2024-10-07", "close": 0.025, "volume": 1094677.0}, {"date": "2024-10-08", "close": 0.025, "volume": 1040071.0}, {"date": "2024-10-09", "close": 0.027, "volume": 891582.0}, {"date": "2024-10-10", "close": 0.031, "volume": 1201595.0}, {"date": "2024-10-11", "close": 0.031, "volume": 571172.0}, {"date": "2024-10-14", "close": 0.031, "volume": 2032573.0}, {"date": "2024-10-15", "close": 0.035, "volume": 1321276.0}, {"date": "2024-10-16", "close": 0.036, "volume": 34612.0}, {"date": "2024-10-17", "close": 0.033, "volume": 347442.0}, {"date": "2024-10-18", "close": 0.035, "volume": 731186.0}, {"date": "2024-10-21", "close": 0.034, "volume": 119999.0}, {"date": "2024-10-22", "close": 0.035, "volume": 32433.0}, {"date": "2024-10-23", "close": 0.034, "volume": 840447.0}, {"date": "2024-10-24", "close": 0.036, "volume": 248000.0}, {"date": "2024-10-25", "close": 0.034, "volume": 503483.0}, {"date": "2024-10-28", "close": 0.035, "volume": 560226.0}, {"date": "2024-10-29", "close": 0.031, "volume": 377170.0}, {"date": "2024-10-30", "close": 0.032, "volume": 138845.0}, {"date": "2024-11-08", "close": 0.035, "volume": 5833604.0}, {"date": "2024-11-12", "close": 0.04, "volume": 3885934.0}, {"date": "2024-11-13", "close": 0.039, "volume": 908492.0}, {"date": "2024-11-14", "close": 0.039, "volume": 607549.0}, {"date": "2024-11-15", "close": 0.039, "volume": 1875439.0}, {"date": "2024-11-18", "close": 0.037, "volume": 1702891.0}, {"date": "2024-11-19", "close": 0.038, "volume": 1409963.0}, {"date": "2024-11-20", "close": 0.036, "volume": 596839.0}, {"date": "2024-11-21", "close": 0.037, "volume": 2729372.0}, {"date": "2024-11-22", "close": 0.038, "volume": 1952800.0}, {"date": "2024-11-25", "close": 0.037, "volume": 908232.0}, {"date": "2024-11-26", "close": 0.035, "volume": 452746.0}, {"date": "2024-11-27", "close": 0.033, "volume": 520772.0}, {"date": "2024-11-28", "close": 0.035, "volume": 349999.0}, {"date": "2024-11-29", "close": 0.033, "volume": 132220.0}, {"date": "2024-12-02", "close": 0.032, "volume": 747079.0}, {"date": "2024-12-03", "close": 0.032, "volume": 140481.0}, {"date": "2024-12-04", "close": 0.03, "volume": 293955.0}, {"date": "2024-12-05", "close": 0.03, "volume": 223093.0}, {"date": "2024-12-06", "close": 0.032, "volume": 159000.0}, {"date": "2024-12-09", "close": 0.032, "volume": 528610.0}, {"date": "2024-12-10", "close": 0.029, "volume": 25969.0}, {"date": "2024-12-11", "close": 0.031, "volume": 84667.0}, {"date": "2024-12-12", "close": 0.033, "volume": 96921.0}, {"date": "2024-12-13", "close": 0.031, "volume": 305000.0}, {"date": "2024-12-16", "close": 0.031, "volume": 484369.0}, {"date": "2024-12-17", "close": 0.035, "volume": 1440027.0}, {"date": "2024-12-18", "close": 0.034, "volume": 1110254.0}, {"date": "2024-12-19", "close": 0.037, "volume": 940329.0}, {"date": "2024-12-20", "close": 0.038, "volume": 1775792.0}, {"date": "2024-12-23", "close": 0.04, "volume": 4793649.0}, {"date": "2024-12-24", "close": 0.039, "volume": 668184.0}, {"date": "2024-12-27", "close": 0.039, "volume": 660293.0}, {"date": "2024-12-30", "close": 0.04, "volume": 1653403.0}, {"date": "2024-12-31", "close": 0.039, "volume": 228552.0}, {"date": "2025-01-02", "close": 0.039, "volume": 195384.0}, {"date": "2025-01-03", "close": 0.04, "volume": 1154918.0}, {"date": "2025-01-06", "close": 0.041, "volume": 640612.0}, {"date": "2025-01-07", "close": 0.04, "volume": 441745.0}, {"date": "2025-01-09", "close": 0.041, "volume": 667475.0}, {"date": "2025-01-10", "close": 0.04, "volume": 375000.0}, {"date": "2025-01-13", "close": 0.04, "volume": 12525.0}, {"date": "2025-01-14", "close": 0.039, "volume": 207500.0}, {"date": "2025-01-15", "close": 0.041, "volume": 3776585.0}, {"date": "2025-01-16", "close": 0.044, "volume": 3565108.0}, {"date": "2025-01-17", "close": 0.045, "volume": 418643.0}, {"date": "2025-01-20", "close": 0.043, "volume": 1034456.0}, {"date": "2025-01-21", "close": 0.042, "volume": 1043060.0}, {"date": "2025-01-22", "close": 0.04, "volume": 1327524.0}, {"date": "2025-01-23", "close": 0.042, "volume": 637369.0}, {"date": "2025-01-24", "close": 0.043, "volume": 42667.0}, {"date": "2025-01-28", "close": 0.045, "volume": 942310.0}, {"date": "2025-01-29", "close": 0.044, "volume": 1033377.0}, {"date": "2025-01-30", "close": 0.046, "volume": 225823.0}, {"date": "2025-01-31", "close": 0.041, "volume": 1774636.0}, {"date": "2025-02-03", "close": 0.044, "volume": 1024955.0}, {"date": "2025-02-04", "close": 0.046, "volume": 637896.0}, {"date": "2025-02-05", "close": 0.051, "volume": 3355773.0}, {"date": "2025-02-06", "close": 0.055, "volume": 4000592.0}, {"date": "2025-02-07", "close": 0.055, "volume": 2042555.0}, {"date": "2025-02-10", "close": 0.057, "volume": 909871.0}, {"date": "2025-02-11", "close": 0.062, "volume": 2177531.0}, {"date": "2025-02-12", "close": 0.057, "volume": 1819697.0}, {"date": "2025-02-13", "close": 0.067, "volume": 2722782.0}, {"date": "2025-02-14", "close": 0.067, "volume": 2711625.0}, {"date": "2025-02-17", "close": 0.084, "volume": 3282503.0}, {"date": "2025-02-18", "close": 0.083, "volume": 7293645.0}, {"date": "2025-02-19", "close": 0.068, "volume": 3955921.0}, {"date": "2025-02-20", "close": 0.064, "volume": 4040319.0}, {"date": "2025-02-21", "close": 0.066, "volume": 1433713.0}, {"date": "2025-02-24", "close": 0.067, "volume": 1972850.0}, {"date": "2025-02-25", "close": 0.077, "volume": 1371403.0}, {"date": "2025-02-26", "close": 0.07, "volume": 1598067.0}, {"date": "2025-02-27", "close": 0.075, "volume": 777200.0}, {"date": "2025-02-28", "close": 0.075, "volume": 1450159.0}, {"date": "2025-03-03", "close": 0.077, "volume": 1110731.0}, {"date": "2025-03-04", "close": 0.071, "volume": 829176.0}, {"date": "2025-03-05", "close": 0.067, "volume": 428961.0}, {"date": "2025-03-06", "close": 0.068, "volume": 275117.0}, {"date": "2025-03-07", "close": 0.066, "volume": 785959.0}, {"date": "2025-03-10", "close": 0.07, "volume": 652111.0}, {"date": "2025-03-11", "close": 0.068, "volume": 1263576.0}, {"date": "2025-03-12", "close": 0.065, "volume": 540048.0}, {"date": "2025-03-13", "close": 0.067, "volume": 352184.0}, {"date": "2025-03-14", "close": 0.07, "volume": 361868.0}, {"date": "2025-03-17", "close": 0.074, "volume": 3321549.0}, {"date": "2025-03-18", "close": 0.073, "volume": 1078346.0}, {"date": "2025-03-19", "close": 0.072, "volume": 2024293.0}, {"date": "2025-03-20", "close": 0.077, "volume": 1188843.0}, {"date": "2025-03-21", "close": 0.077, "volume": 396907.0}, {"date": "2025-03-24", "close": 0.078, "volume": 1666395.0}, {"date": "2025-03-25", "close": 0.078, "volume": 1542424.0}, {"date": "2025-03-26", "close": 0.079, "volume": 958496.0}, {"date": "2025-03-27", "close": 0.081, "volume": 1468849.0}, {"date": "2025-03-28", "close": 0.087, "volume": 3666455.0}, {"date": "2025-03-31", "close": 0.089, "volume": 2976320.0}, {"date": "2025-04-01", "close": 0.091, "volume": 2084313.0}, {"date": "2025-04-02", "close": 0.105, "volume": 4935075.0}, {"date": "2025-04-03", "close": 0.11, "volume": 3512863.0}, {"date": "2025-04-04", "close": 0.115, "volume": 1560978.0}, {"date": "2025-04-07", "close": 0.098, "volume": 8623082.0}, {"date": "2025-04-08", "close": 0.099, "volume": 2960559.0}, {"date": "2025-04-09", "close": 0.099, "volume": 1709669.0}, {"date": "2025-04-10", "close": 0.105, "volume": 1149397.0}, {"date": "2025-04-11", "close": 0.11, "volume": 249475.0}, {"date": "2025-04-14", "close": 0.12, "volume": 1590058.0}, {"date": "2025-04-15", "close": 0.14, "volume": 5363607.0}, {"date": "2025-04-16", "close": 0.12, "volume": 4566393.0}, {"date": "2025-04-17", "close": 0.135, "volume": 2377602.0}, {"date": "2025-04-22", "close": 0.16, "volume": 7777079.0}, {"date": "2025-04-23", "close": 0.155, "volume": 3006833.0}, {"date": "2025-04-24", "close": 0.155, "volume": 2546930.0}, {"date": "2025-04-28", "close": 0.165, "volume": 3583062.0}, {"date": "2025-04-29", "close": 0.18, "volume": 745189.0}, {"date": "2025-04-30", "close": 0.185, "volume": 4185638.0}, {"date": "2025-05-01", "close": 0.185, "volume": 7328177.0}, {"date": "2025-05-02", "close": 0.18, "volume": 1916688.0}, {"date": "2025-05-05", "close": 0.195, "volume": 3203159.0}, {"date": "2025-05-06", "close": 0.18, "volume": 1396466.0}, {"date": "2025-05-07", "close": 0.18, "volume": 1524983.0}, {"date": "2025-05-08", "close": 0.18, "volume": 2144650.0}, {"date": "2025-05-09", "close": 0.18, "volume": 1231050.0}, {"date": "2025-05-12", "close": 0.17, "volume": 1507786.0}, {"date": "2025-05-13", "close": 0.17, "volume": 881205.0}, {"date": "2025-05-14", "close": 0.17, "volume": 1206521.0}, {"date": "2025-05-15", "close": 0.16, "volume": 2998608.0}, {"date": "2025-05-16", "close": 0.16, "volume": 1489847.0}, {"date": "2025-05-19", "close": 0.17, "volume": 1538041.0}, {"date": "2025-05-20", "close": 0.16, "volume": 529844.0}, {"date": "2025-05-21", "close": 0.165, "volume": 1946088.0}, {"date": "2025-05-22", "close": 0.155, "volume": 1472736.0}, {"date": "2025-05-23", "close": 0.17, "volume": 2567198.0}, {"date": "2025-05-26", "close": 0.17, "volume": 641141.0}, {"date": "2025-05-27", "close": 0.17, "volume": 301573.0}, {"date": "2025-05-28", "close": 0.19, "volume": 1526934.0}, {"date": "2025-05-29", "close": 0.195, "volume": 1193772.0}, {"date": "2025-05-30", "close": 0.2, "volume": 2244745.0}, {"date": "2025-06-02", "close": 0.195, "volume": 2260683.0}, {"date": "2025-06-03", "close": 0.2, "volume": 2038129.0}, {"date": "2025-06-04", "close": 0.205, "volume": 1512890.0}, {"date": "2025-06-05", "close": 0.2, "volume": 770233.0}, {"date": "2025-06-06", "close": 0.195, "volume": 883713.0}, {"date": "2025-06-10", "close": 0.195, "volume": 3807630.0}, {"date": "2025-06-11", "close": 0.19, "volume": 1481751.0}, {"date": "2025-06-12", "close": 0.2, "volume": 5058264.0}, {"date": "2025-06-13", "close": 0.205, "volume": 2488603.0}, {"date": "2025-06-16", "close": 0.215, "volume": 1979805.0}, {"date": "2025-06-17", "close": 0.2225, "volume": 1755497.0}, {"date": "2025-06-18", "close": 0.21, "volume": 4124999.0}, {"date": "2025-06-19", "close": 0.205, "volume": 503489.0}, {"date": "2025-06-20", "close": 0.205, "volume": 2106088.0}, {"date": "2025-06-23", "close": 0.2, "volume": 410740.0}, {"date": "2025-06-24", "close": 0.185, "volume": 1618636.0}, {"date": "2025-06-25", "close": 0.18, "volume": 1605748.0}, {"date": "2025-06-26", "close": 0.185, "volume": 759959.0}, {"date": "2025-06-27", "close": 0.185, "volume": 613258.0}, {"date": "2025-06-30", "close": 0.185, "volume": 856982.0}, {"date": "2025-07-01", "close": 0.185, "volume": 893091.0}, {"date": "2025-07-02", "close": 0.18, "volume": 834400.0}, {"date": "2025-07-03", "close": 0.175, "volume": 2338223.0}, {"date": "2025-07-04", "close": 0.1825, "volume": 406950.0}, {"date": "2025-07-09", "close": 0.165, "volume": 2837573.0}, {"date": "2025-07-10", "close": 0.165, "volume": 3662839.0}, {"date": "2025-07-11", "close": 0.175, "volume": 1302168.0}, {"date": "2025-07-14", "close": 0.16, "volume": 5096815.0}, {"date": "2025-07-15", "close": 0.165, "volume": 1953148.0}, {"date": "2025-07-16", "close": 0.16, "volume": 2310745.0}, {"date": "2025-07-17", "close": 0.14, "volume": 4655392.0}, {"date": "2025-07-18", "close": 0.155, "volume": 3202919.0}, {"date": "2025-07-21", "close": 0.15, "volume": 1276755.0}, {"date": "2025-07-22", "close": 0.155, "volume": 1470098.0}, {"date": "2025-07-23", "close": 0.16, "volume": 1177111.0}, {"date": "2025-07-24", "close": 0.16, "volume": 662075.0}, {"date": "2025-07-25", "close": 0.135, "volume": 7478742.0}, {"date": "2025-07-28", "close": 0.14, "volume": 2690109.0}, {"date": "2025-07-29", "close": 0.14, "volume": 698611.0}, {"date": "2025-07-30", "close": 0.14, "volume": 772544.0}, {"date": "2025-07-31", "close": 0.135, "volume": 535231.0}, {"date": "2025-08-01", "close": 0.14, "volume": 312575.0}, {"date": "2025-08-04", "close": 0.13, "volume": 608929.0}, {"date": "2025-08-05", "close": 0.135, "volume": 24137.0}, {"date": "2025-08-06", "close": 0.14, "volume": 800047.0}, {"date": "2025-08-07", "close": 0.14, "volume": 326916.0}, {"date": "2025-08-08", "close": 0.14, "volume": 1882398.0}, {"date": "2025-08-11", "close": 0.14, "volume": 590657.0}, {"date": "2025-08-12", "close": 0.13, "volume": 313070.0}, {"date": "2025-08-13", "close": 0.13, "volume": 2278840.0}, {"date": "2025-08-14", "close": 0.135, "volume": 794854.0}, {"date": "2025-08-15", "close": 0.135, "volume": 772692.0}, {"date": "2025-08-18", "close": 0.14, "volume": 2818681.0}, {"date": "2025-08-19", "close": 0.15, "volume": 4120008.0}, {"date": "2025-08-20", "close": 0.135, "volume": 2531592.0}, {"date": "2025-08-21", "close": 0.13, "volume": 1528324.0}, {"date": "2025-08-22", "close": 0.135, "volume": 176375.0}, {"date": "2025-08-25", "close": 0.135, "volume": 2093923.0}, {"date": "2025-08-26", "close": 0.135, "volume": 1177440.0}, {"date": "2025-08-27", "close": 0.13, "volume": 791087.0}, {"date": "2025-08-28", "close": 0.135, "volume": 3114962.0}, {"date": "2025-08-29", "close": 0.135, "volume": 3690015.0}, {"date": "2025-09-01", "close": 0.14, "volume": 1547897.0}, {"date": "2025-09-02", "close": 0.14, "volume": 884842.0}, {"date": "2025-09-03", "close": 0.155, "volume": 5365883.0}, {"date": "2025-09-04", "close": 0.15, "volume": 2414914.0}, {"date": "2025-09-05", "close": 0.14, "volume": 778534.0}, {"date": "2025-09-08", "close": 0.145, "volume": 910253.0}, {"date": "2025-09-09", "close": 0.14, "volume": 988744.0}, {"date": "2025-09-10", "close": 0.135, "volume": 752635.0}, {"date": "2025-09-11", "close": 0.13, "volume": 613370.0}, {"date": "2025-09-12", "close": 0.14, "volume": 473117.0}, {"date": "2025-09-15", "close": 0.14, "volume": 2307264.0}, {"date": "2025-09-16", "close": 0.125, "volume": 2997100.0}, {"date": "2025-09-17", "close": 0.115, "volume": 3088987.0}, {"date": "2025-09-18", "close": 0.11, "volume": 750562.0}, {"date": "2025-09-19", "close": 0.125, "volume": 871486.0}, {"date": "2025-09-22", "close": 0.12, "volume": 760348.0}, {"date": "2025-09-23", "close": 0.12, "volume": 1320343.0}, {"date": "2025-09-24", "close": 0.12, "volume": 1270642.0}, {"date": "2025-09-25", "close": 0.115, "volume": 1825483.0}, {"date": "2025-09-26", "close": 0.115, "volume": 878349.0}, {"date": "2025-09-29", "close": 0.11, "volume": 2159229.0}, {"date": "2025-09-30", "close": 0.125, "volume": 1851186.0}, {"date": "2025-10-01", "close": 0.115, "volume": 1547965.0}, {"date": "2025-10-02", "close": 0.12, "volume": 977042.0}, {"date": "2025-10-03", "close": 0.12, "volume": 923866.0}, {"date": "2025-10-06", "close": 0.11, "volume": 2035376.0}, {"date": "2025-10-07", "close": 0.11, "volume": 1480243.0}, {"date": "2025-10-08", "close": 0.11, "volume": 833016.0}, {"date": "2025-10-09", "close": 0.105, "volume": 1922944.0}, {"date": "2025-10-10", "close": 0.1, "volume": 2747112.0}, {"date": "2025-10-13", "close": 0.097, "volume": 1955415.0}, {"date": "2025-10-14", "close": 0.115, "volume": 13314447.0}, {"date": "2025-10-15", "close": 0.11, "volume": 3009186.0}, {"date": "2025-10-16", "close": 0.105, "volume": 4258398.0}, {"date": "2025-10-17", "close": 0.12, "volume": 9548094.0}, {"date": "2025-10-20", "close": 0.12, "volume": 2676498.0}, {"date": "2025-10-21", "close": 0.115, "volume": 3566862.0}, {"date": "2025-10-22", "close": 0.11, "volume": 3023670.0}, {"date": "2025-10-23", "close": 0.105, "volume": 1028046.0}, {"date": "2025-10-24", "close": 0.1, "volume": 745786.0}, {"date": "2025-10-27", "close": 0.09, "volume": 4690627.0}, {"date": "2025-10-28", "close": 0.085, "volume": 3390353.0}, {"date": "2025-10-29", "close": 0.096, "volume": 2944413.0}, {"date": "2025-10-30", "close": 0.088, "volume": 2929170.0}, {"date": "2025-10-31", "close": 0.094, "volume": 3373409.0}, {"date": "2025-11-03", "close": 0.093, "volume": 1100509.0}, {"date": "2025-11-04", "close": 0.089, "volume": 914054.0}, {"date": "2025-11-05", "close": 0.084, "volume": 1742022.0}, {"date": "2025-11-06", "close": 0.084, "volume": 882058.0}, {"date": "2025-11-07", "close": 0.083, "volume": 791297.0}, {"date": "2025-11-10", "close": 0.089, "volume": 1316943.0}, {"date": "2025-11-11", "close": 0.085, "volume": 491165.0}, {"date": "2025-11-12", "close": 0.085, "volume": 951693.0}, {"date": "2025-11-13", "close": 0.087, "volume": 2201255.0}, {"date": "2025-11-14", "close": 0.085, "volume": 227410.0}, {"date": "2025-11-17", "close": 0.081, "volume": 198905.0}, {"date": "2025-11-18", "close": 0.078, "volume": 476427.0}, {"date": "2025-11-19", "close": 0.071, "volume": 2666011.0}, {"date": "2025-11-20", "close": 0.075, "volume": 3230395.0}, {"date": "2025-11-21", "close": 0.07, "volume": 641976.0}, {"date": "2025-11-24", "close": 0.067, "volume": 2094507.0}, {"date": "2025-11-25", "close": 0.075, "volume": 2469247.0}, {"date": "2025-11-26", "close": 0.07, "volume": 988792.0}, {"date": "2025-11-27", "close": 0.069, "volume": 2420034.0}, {"date": "2025-11-28", "close": 0.07, "volume": 3217688.0}, {"date": "2025-12-01", "close": 0.068, "volume": 1858275.0}, {"date": "2025-12-02", "close": 0.066, "volume": 3738159.0}, {"date": "2025-12-03", "close": 0.061, "volume": 685864.0}, {"date": "2025-12-04", "close": 0.059, "volume": 1525716.0}, {"date": "2025-12-05", "close": 0.06, "volume": 2756744.0}, {"date": "2025-12-08", "close": 0.064, "volume": 3053172.0}, {"date": "2025-12-09", "close": 0.06, "volume": 1619083.0}, {"date": "2025-12-10", "close": 0.063, "volume": 646010.0}, {"date": "2025-12-11", "close": 0.062, "volume": 4570639.0}, {"date": "2025-12-12", "close": 0.062, "volume": 3873031.0}, {"date": "2025-12-15", "close": 0.059, "volume": 916035.0}, {"date": "2025-12-16", "close": 0.056, "volume": 2853910.0}, {"date": "2025-12-17", "close": 0.055, "volume": 847927.0}, {"date": "2025-12-18", "close": 0.058, "volume": 2284041.0}, {"date": "2025-12-19", "close": 0.064, "volume": 3617456.0}, {"date": "2025-12-22", "close": 0.067, "volume": 1533254.0}, {"date": "2025-12-23", "close": 0.066, "volume": 302282.0}, {"date": "2025-12-24", "close": 0.055, "volume": 5234355.0}, {"date": "2025-12-29", "close": 0.058, "volume": 2027105.0}, {"date": "2025-12-30", "close": 0.057, "volume": 1261944.0}, {"date": "2025-12-31", "close": 0.054, "volume": 86830.0}, {"date": "2026-01-02", "close": 0.056, "volume": 192550.0}, {"date": "2026-01-05", "close": 0.055, "volume": 2032277.0}, {"date": "2026-01-06", "close": 0.055, "volume": 373821.0}, {"date": "2026-01-07", "close": 0.056, "volume": 22142.0}, {"date": "2026-01-08", "close": 0.053, "volume": 1104287.0}, {"date": "2026-01-09", "close": 0.052, "volume": 561466.0}, {"date": "2026-01-12", "close": 0.05, "volume": 1032031.0}, {"date": "2026-01-13", "close": 0.051, "volume": 4554029.0}, {"date": "2026-01-14", "close": 0.053, "volume": 1378804.0}, {"date": "2026-01-15", "close": 0.05, "volume": 1172666.0}, {"date": "2026-01-16", "close": 0.049, "volume": 7053269.0}, {"date": "2026-01-19", "close": 0.052, "volume": 2446698.0}, {"date": "2026-01-20", "close": 0.052, "volume": 518321.0}, {"date": "2026-01-21", "close": 0.055, "volume": 466773.0}, {"date": "2026-01-22", "close": 0.056, "volume": 810116.0}, {"date": "2026-01-23", "close": 0.055, "volume": 3331237.0}, {"date": "2026-01-27", "close": 0.052, "volume": 719186.0}, {"date": "2026-01-28", "close": 0.05, "volume": 1580923.0}, {"date": "2026-01-29", "close": 0.058, "volume": 16791523.0}, {"date": "2026-01-30", "close": 0.071, "volume": 10713054.0}, {"date": "2026-02-02", "close": 0.061, "volume": 3148961.0}, {"date": "2026-02-03", "close": 0.064, "volume": 1476994.0}, {"date": "2026-02-04", "close": 0.075, "volume": 2999496.0}, {"date": "2026-02-05", "close": 0.084, "volume": 4645690.0}, {"date": "2026-02-06", "close": 0.096, "volume": 7886180.0}, {"date": "2026-02-09", "close": 0.091, "volume": 6562427.0}, {"date": "2026-02-10", "close": 0.094, "volume": 2345025.0}, {"date": "2026-02-11", "close": 0.092, "volume": 1313182.0}, {"date": "2026-02-12", "close": 0.098, "volume": 5417629.0}, {"date": "2026-02-13", "close": 0.096, "volume": 3511364.0}, {"date": "2026-02-16", "close": 0.1, "volume": 9282315.0}, {"date": "2026-02-17", "close": 0.094, "volume": 7112343.0}, {"date": "2026-02-18", "close": 0.092, "volume": 6128351.0}, {"date": "2026-02-19", "close": 0.09, "volume": 914544.0}, {"date": "2026-02-20", "close": 0.089, "volume": 238299.0}, {"date": "2026-02-23", "close": 0.093, "volume": 6593584.0}, {"date": "2026-02-24", "close": 0.089, "volume": 1610301.0}, {"date": "2026-02-25", "close": 0.09, "volume": 1168267.0}, {"date": "2026-02-26", "close": 0.09, "volume": 4752730.0}, {"date": "2026-02-27", "close": 0.091, "volume": 1270655.0}, {"date": "2026-03-02", "close": 0.085, "volume": 531005.0}, {"date": "2026-03-03", "close": 0.087, "volume": 905211.0}, {"date": "2026-03-04", "close": 0.085, "volume": 441241.0}, {"date": "2026-03-05", "close": 0.081, "volume": 1304341.0}, {"date": "2026-03-06", "close": 0.079, "volume": 1173199.0}, {"date": "2026-03-09", "close": 0.075, "volume": 1020909.0}, {"date": "2026-03-10", "close": 0.082, "volume": 278421.0}, {"date": "2026-03-11", "close": 0.082, "volume": 345125.0}, {"date": "2026-03-12", "close": 0.08, "volume": 422916.0}, {"date": "2026-03-13", "close": 0.078, "volume": 180301.0}, {"date": "2026-03-16", "close": 0.07, "volume": 2012036.0}, {"date": "2026-03-17", "close": 0.071, "volume": 3455168.0}, {"date": "2026-03-18", "close": 0.067, "volume": 1927116.0}, {"date": "2026-03-19", "close": 0.062, "volume": 2441235.0}, {"date": "2026-03-20", "close": 0.06, "volume": 460577.0}, {"date": "2026-03-23", "close": 0.057, "volume": 1932823.0}, {"date": "2026-03-24", "close": 0.053, "volume": 1910733.0}, {"date": "2026-03-25", "close": 0.059, "volume": 349837.0}, {"date": "2026-03-26", "close": 0.054, "volume": 1128870.0}, {"date": "2026-03-27", "close": 0.057, "volume": 525194.0}, {"date": "2026-03-30", "close": 0.049, "volume": 3980379.0}, {"date": "2026-03-31", "close": 0.052, "volume": 3522270.0}, {"date": "2026-04-01", "close": 0.06, "volume": 1893165.0}, {"date": "2026-04-02", "close": 0.058, "volume": 945799.0}, {"date": "2026-04-07", "close": 0.054, "volume": 1131322.0}, {"date": "2026-04-08", "close": 0.051, "volume": 3446355.0}, {"date": "2026-04-09", "close": 0.051, "volume": 707717.0}, {"date": "2026-04-10", "close": 0.05, "volume": 3746108.0}, {"date": "2026-04-13", "close": 0.054, "volume": 6546020.0}, {"date": "2026-04-14", "close": 0.055, "volume": 701442.0}, {"date": "2026-04-15", "close": 0.05, "volume": 661781.0}, {"date": "2026-04-16", "close": 0.05, "volume": 23184103.0}, {"date": "2026-04-17", "close": 0.05, "volume": 19636071.0}, {"date": "2026-04-20", "close": 0.052, "volume": 5085764.0}, {"date": "2026-04-21", "close": 0.051, "volume": 6018607.0}, {"date": "2026-04-22", "close": 0.051, "volume": 10632371.0}, {"date": "2026-04-23", "close": 0.055, "volume": 4795174.0}, {"date": "2026-04-24", "close": 0.056, "volume": 6425141.0}, {"date": "2026-04-27", "close": 0.05, "volume": 13539041.0}, {"date": "2026-04-28", "close": 0.048, "volume": 2381902.0}, {"date": "2026-04-29", "close": 0.051, "volume": 6260159.0}, {"date": "2026-04-30", "close": 0.049, "volume": 2124309.0}, {"date": "2026-05-01", "close": 0.048, "volume": 2280695.0}, {"date": "2026-05-04", "close": 0.049, "volume": 175850.0}, {"date": "2026-05-05", "close": 0.049, "volume": 33006.0}, {"date": "2026-05-06", "close": 0.049, "volume": 2806908.0}, {"date": "2026-05-07", "close": 0.047, "volume": 418606.0}, {"date": "2026-05-08", "close": 0.05, "volume": 2640382.0}, {"date": "2026-05-11", "close": 0.05, "volume": 1797279.0}, {"date": "2026-05-12", "close": 0.053, "volume": 2190895.0}, {"date": "2026-05-13", "close": 0.058, "volume": 8629456.0}, {"date": "2026-05-14", "close": 0.052, "volume": 10442363.0}, {"date": "2026-05-15", "close": 0.051, "volume": 1558998.0}, {"date": "2026-05-18", "close": 0.05, "volume": 1301358.0}, {"date": "2026-05-19", "close": 0.046, "volume": 3165062.0}, {"date": "2026-05-20", "close": 0.047, "volume": 573251.0}, {"date": "2026-05-21", "close": 0.047, "volume": 3717599.0}, {"date": "2026-05-22", "close": 0.045, "volume": 690952.0}, {"date": "2026-05-25", "close": 0.043, "volume": 1905605.0}, {"date": "2026-05-26", "close": 0.044, "volume": 1387522.0}, {"date": "2026-05-27", "close": 0.042, "volume": 3695832.0}, {"date": "2026-05-28", "close": 0.044, "volume": 1718190.0}, {"date": "2026-05-29", "close": 0.043, "volume": 557728.0}, {"date": "2026-06-01", "close": 0.044, "volume": 424388.0}, {"date": "2026-06-02", "close": 0.05, "volume": 1947026.0}, {"date": "2026-06-03", "close": 0.045, "volume": 1913095.0}, {"date": "2026-06-04", "close": 0.044, "volume": 2301942.0}, {"date": "2026-06-05", "close": 0.046, "volume": 1261656.0}, {"date": "2026-06-09", "close": 0.043, "volume": 3493145.0}, {"date": "2026-06-10", "close": 0.044, "volume": 1288073.0}, {"date": "2026-06-11", "close": 0.043, "volume": 230802.0}, {"date": "2026-06-12", "close": 0.046, "volume": 3861846.0}, {"date": "2026-06-15", "close": 0.047, "volume": 3023646.0}, {"date": "2026-06-16", "close": 0.049, "volume": 2066087.0}, {"date": "2026-06-17", "close": 0.048, "volume": 326853.0}, {"date": "2026-06-18", "close": 0.047, "volume": 127720.0}, {"date": "2026-06-19", "close": 0.047, "volume": 687361.0}, {"date": "2026-06-22", "close": 0.048, "volume": 1279578.0}, {"date": "2026-06-23", "close": 0.047, "volume": 1279034.0}, {"date": "2026-06-24", "close": 0.044, "volume": 4388774.0}, {"date": "2026-06-25", "close": 0.043, "volume": 816516.0}, {"date": "2026-06-26", "close": 0.044, "volume": 3679142.0}, {"date": "2026-06-29", "close": 0.045, "volume": 1796581.0}, {"date": "2026-06-30", "close": 0.0465, "volume": 2270409.0}, {"date": "2026-07-01", "close": 0.052, "volume": 4204673.0}, {"date": "2026-07-02", "close": 0.0525, "volume": 579848.0}, {"date": "2026-07-03", "close": 0.053, "volume": 725223.0}, {"date": "2026-07-06", "close": 0.051, "volume": 348169.0}, {"date": "2026-07-07", "close": 0.046, "volume": 3194729.0}, {"date": "2026-07-08", "close": 0.048, "volume": 2454497.0}, {"date": "2026-07-09", "close": 0.047, "volume": 415337.0}, {"date": "2026-07-10", "close": 0.048, "volume": 10388.0}, {"date": "2026-07-13", "close": 0.046, "volume": 137097.0}, {"date": "2026-07-15", "close": 0.048, "volume": 1713189.0}, {"date": "2026-07-16", "close": 0.051, "volume": 1542188.0}, {"date": "2026-07-17", "close": 0.05, "volume": 384695.0}, {"date": "2026-07-20", "close": 0.049, "volume": 447709.0}, {"date": "2026-07-21", "close": 0.05, "volume": 1173933.0}, {"date": "2026-07-22", "close": 0.051, "volume": 2833027.0}, {"date": "2026-07-23", "close": 0.051, "volume": 572479.0}, {"date": "2026-07-24", "close": 0.053, "volume": 3535942.0}, {"date": "2026-07-27", "close": 0.051, "volume": 823808.0}, {"date": "2026-07-28", "close": 0.05, "volume": 1721060.0}, {"date": "2026-07-29", "close": 0.055, "volume": 2850237.0}, {"date": "2026-07-30", "close": 0.055, "volume": 363188.0}, {"date": "2026-07-31", "close": 0.054, "volume": 2004894.0}, {"date": "2026-08-03", "close": 0.056, "volume": 789738.0}, {"date": "2026-08-04", "close": 0.058, "volume": 2443763.0}, {"date": "2026-08-05", "close": 0.06, "volume": 5499458.0}, {"date": "2026-08-06", "close": 0.061, "volume": 2346196.0}, {"date": "2026-08-07", "close": 0.064, "volume": 2431193.0}], "refreshing": true}