{"ticker": "PFE", "overview": {"name": "Pantera Minerals 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": "PFE", "has_prices": true, "as_of": "2026-09-07", "last": 0.015, "prev_close": 0.015, "change": 0.0, "change_pct": 0.0, "session_volume": 2916301.0, "vwap_5": 0.01500013477490727, "vwap_20": 0.016013863278576533, "vwap_60": 0.016929540404983286, "vwap_250": 0.02241364666705995, "high_52w": 0.027, "low_52w": 0.015, "avg_volume_20": 940376.4, "sessions": 400, "market_cap": {"value": 7884449.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Hansen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Egerton-Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Egerton-Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hansen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Goldsmith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Egerton-Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Goldsmith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Goldsmith", "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/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hansen", "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/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Egerton - Warburton", "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/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Goldsmith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Egerton-Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Egerton-Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hebenton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hansen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Goldsmith", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Egerton-Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-19", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Egerton-Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Egerton-Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hebenton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-07", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Egerton-Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-07", "source_url": "https://www.marketindex.com.au/asx/pfe", "needs_ocr": 0}], "directors": [{"name": "Goldsmith", "first_seen": "2024-03-22", "last_seen": "2026-03-06", "status": "current", "notices": 5}, {"name": "Hansen", "first_seen": "2024-03-22", "last_seen": "2026-05-08", "status": "current", "notices": 4}, {"name": "Egerton-Warburton", "first_seen": "2022-06-07", "last_seen": "2026-05-08", "status": "current", "notices": 9}, {"name": "Hebenton", "first_seen": "2023-12-28", "last_seen": "2024-03-22", "status": "past", "notices": 2}, {"name": "Correia", "first_seen": "2022-06-07", "last_seen": "2024-03-22", "status": "past", "notices": 4}, {"name": "Egerton - Warburton", "first_seen": "2024-07-04", "last_seen": "2024-07-04", "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": "2026-10-28", "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/2924-03154703-6A1352135"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154667-6A1352116"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - PFE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154662-6A1352113"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - PFE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154660-6A1352112"}, {"date": "2026-10-27", "form": "Asset Acquisition & Disposal", "title": "Corona Gold Project Acquisition Complete", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154025-6A1351808"}], "performance": {"ticker": "PFE", "has_prices": true, "summary": {"n": 89, "avg": -0.8563839086807574, "win_rate": 0.02247191011235955, "best": 0.15384615384615385, "worst": -0.9997455470737914, "as_of": "2026-09-07"}, "buys": [{"who": "BOURLA ALBERT", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 1000920.0, "date": "2026-08-12", "score": 62.5, "ref_price": 0.017, "return": -0.11764705882352951}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 0.024, "return": -0.37500000000000006}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 0.024, "return": -0.37500000000000006}, {"who": "Michael Burry \u2014 Scion Asset Mgmt", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q3 2025", "amount": 152880000.0, "date": "2025-09-30", "score": 0.0, "ref_price": 0.02, "return": -0.25000000000000006}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 0.0185, "return": -0.18918918918918917}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 24.0, "return": -0.999375}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-30", "score": 0.0, "ref_price": 0.014, "return": 0.07142857142857137}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 0.013, "return": 0.15384615384615385}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-29", "score": 0.0, "ref_price": 0.015, "return": 0.0}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 26.25, "return": -0.9994285714285714}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-02-26", "score": 0.0, "ref_price": 0.02, "return": -0.25000000000000006}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 0.018, "return": -0.16666666666666663}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 0.018, "return": -0.16666666666666663}, {"who": "Hon. Laurel Lee", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL15", "amount": 15001.0, "date": "2024-10-21", "score": 0.0, "ref_price": 0.029, "return": -0.4827586206896552}, {"who": "Hon. Roger Williams", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX25", "amount": 1001.0, "date": "2024-03-01", "score": 0.0, "ref_price": 0.0428265, "return": -0.6497495709432245}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-02-27", "score": 0.0, "ref_price": 0.0456816, "return": -0.6716402227592729}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2024-02-12", "score": 0.0, "ref_price": 0.0494884, "return": -0.6968986671624058}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2023-12-20", "score": 0.0, "ref_price": 0.0494884, "return": -0.6968986671624058}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2023-12-20", "score": 0.0, "ref_price": 0.0494884, "return": -0.6968986671624058}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 0.057102, "return": -0.7373121782074183}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-07-25", "score": 0.0, "ref_price": 37.06, "return": -0.9995952509444145}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-06-28", "score": 0.0, "ref_price": 0.0866047, "return": -0.8267992383785175}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-06-12", "score": 0.0, "ref_price": 39.9, "return": -0.999624060150376}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 0.0808945, "return": -0.81457330226406}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 0.104687, "return": -0.8567157335676827}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 1001.0, "date": "2023-03-03", "score": 0.0, "ref_price": 0.104687, "return": -0.8567157335676827}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-02-01", "score": 0.0, "ref_price": 0.1284795, "return": -0.8832498569810748}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-10-26", "score": 0.0, "ref_price": 46.06, "return": -0.9996743378202345}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 42.03, "return": -0.9996431120628123}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 49.27, "return": -0.9996955551045261}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 51.95, "return": -0.999711260827719}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-07-18", "score": 0.0, "ref_price": 0.14037575, "return": -0.8931439368979329}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 0.1379965, "return": -0.8913015909823799}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-01-12", "score": 0.0, "ref_price": 0.2046155, "return": -0.9266917706625353}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 58.95, "return": -0.9997455470737914}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 58.95, "return": -0.9997455470737914}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2021-07-15", "score": 0.0, "ref_price": 40.09, "return": -0.9996258418558244}, {"who": "Sen. Jacklyn S Rosen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Rosen, Jacky (Senator)", "amount": 1001.0, "date": "2020-11-17", "score": 0.0, "ref_price": 36.04, "return": -0.9995837957824639}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 32.7062, "return": -0.9995413713607817}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 32.7062, "return": -0.9995413713607817}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 32.6671, "return": -0.9995408224176617}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 32.6671, "return": -0.9995408224176617}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 32.6671, "return": -0.9995408224176617}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 32.6671, "return": -0.9995408224176617}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 32.6671, "return": -0.9995408224176617}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 32.6671, "return": -0.9995408224176617}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 33.3318, "return": -0.9995499792990478}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 33.3318, "return": -0.9995499792990478}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 33.3318, "return": -0.9995499792990478}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 33.3318, "return": -0.9995499792990478}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 33.9378, "return": -0.9995580149567739}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 33.9378, "return": -0.9995580149567739}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 33.9378, "return": -0.9995580149567739}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 33.9378, "return": -0.9995580149567739}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 33.9378, "return": -0.9995580149567739}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 33.9378, "return": -0.9995580149567739}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-05", "score": 0.0, "ref_price": 33.0385, "return": -0.9995459842305189}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-17", "score": 0.0, "ref_price": 31.5039, "return": -0.9995238684734271}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 33.6543, "return": -0.9995542917249801}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-03-02", "score": 0.0, "ref_price": 33.7325, "return": -0.9995553249833247}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-27", "score": 0.0, "ref_price": 33.5077, "return": -0.9995523417005643}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-27", "score": 0.0, "ref_price": 33.5077, "return": -0.9995523417005643}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-02-22", "score": 0.0, "ref_price": 32.8333, "return": -0.9995431467443114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-02-22", "score": 0.0, "ref_price": 32.8333, "return": -0.9995431467443114}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-17", "score": 0.0, "ref_price": 32.8626, "return": -0.9995435540705848}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-17", "score": 0.0, "ref_price": 32.8626, "return": -0.9995435540705848}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-16", "score": 0.0, "ref_price": 32.8626, "return": -0.9995435540705848}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-16", "score": 0.0, "ref_price": 32.8626, "return": -0.9995435540705848}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-14", "score": 0.0, "ref_price": 32.0122, "return": -0.99953142864283}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-14", "score": 0.0, "ref_price": 32.0122, "return": -0.99953142864283}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-13", "score": 0.0, "ref_price": 31.8753, "return": -0.9995294161937299}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-13", "score": 0.0, "ref_price": 31.8753, "return": -0.9995294161937299}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-10", "score": 0.0, "ref_price": 31.6212, "return": -0.9995256347007704}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-02-10", "score": 0.0, "ref_price": 31.6212, "return": -0.9995256347007704}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-10", "score": 0.0, "ref_price": 31.6212, "return": -0.9995256347007704}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-09", "score": 0.0, "ref_price": 31.6505, "return": -0.9995260738376961}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-09", "score": 0.0, "ref_price": 31.6505, "return": -0.9995260738376961}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-08", "score": 0.0, "ref_price": 31.4159, "return": -0.9995225347674267}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-08", "score": 0.0, "ref_price": 31.4159, "return": -0.9995225347674267}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-07", "score": 0.0, "ref_price": 31.3573, "return": -0.999521642488352}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-07", "score": 0.0, "ref_price": 31.3573, "return": -0.999521642488352}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-07", "score": 0.0, "ref_price": 31.3573, "return": -0.999521642488352}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-07", "score": 0.0, "ref_price": 31.3573, "return": -0.999521642488352}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-06", "score": 0.0, "ref_price": 31.5039, "return": -0.9995238684734271}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-06", "score": 0.0, "ref_price": 31.5039, "return": -0.9995238684734271}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-06", "score": 0.0, "ref_price": 31.5039, "return": -0.9995238684734271}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-02-06", "score": 0.0, "ref_price": 31.5039, "return": -0.9995238684734271}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2016-11-25", "score": 0.0, "ref_price": 30.9761, "return": -0.9995157556955201}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2015-09-16", "score": 0.0, "ref_price": 34.3581, "return": -0.9995634217258812}]}, "price_series": [{"date": "2021-08-05", "close": 0.3854385, "volume": 36362580.0}, {"date": "2021-08-06", "close": 0.3473705, "volume": 7826502.0}, {"date": "2021-08-09", "close": 0.314061, "volume": 2339129.0}, {"date": "2021-08-10", "close": 0.342612, "volume": 2069506.0}, {"date": "2021-08-11", "close": 0.3568875, "volume": 2047345.0}, {"date": "2021-08-12", "close": 0.3568875, "volume": 412787.0}, {"date": "2021-08-13", "close": 0.361646, "volume": 273722.0}, {"date": "2021-08-16", "close": 0.3568875, "volume": 1031223.0}, {"date": "2021-08-17", "close": 0.3568875, "volume": 518457.0}, {"date": "2021-08-18", "close": 0.342612, "volume": 119261.0}, {"date": "2021-08-19", "close": 0.3378535, "volume": 339618.0}, {"date": "2021-08-20", "close": 0.333095, "volume": 663393.0}, {"date": "2021-08-23", "close": 0.323578, "volume": 366275.0}, {"date": "2021-08-24", "close": 0.3283365, "volume": 216171.0}, {"date": "2021-08-25", "close": 0.3378535, "volume": 221852.0}, {"date": "2021-08-26", "close": 0.333095, "volume": 188903.0}, {"date": "2021-08-27", "close": 0.323578, "volume": 85594.0}, {"date": "2021-08-30", "close": 0.3188195, "volume": 120501.0}, {"date": "2021-08-31", "close": 0.333095, "volume": 347281.0}, {"date": "2021-09-01", "close": 0.38068, "volume": 2343154.0}, {"date": "2021-09-02", "close": 0.3568875, "volume": 1717148.0}, {"date": "2021-09-03", "close": 0.371163, "volume": 223918.0}, {"date": "2021-09-06", "close": 0.3568875, "volume": 342070.0}, {"date": "2021-09-07", "close": 0.3568875, "volume": 107183.0}, {"date": "2021-09-08", "close": 0.342612, "volume": 160272.0}, {"date": "2021-09-09", "close": 0.342612, "volume": 215575.0}, {"date": "2021-09-10", "close": 0.342612, "volume": 116427.0}, {"date": "2021-09-13", "close": 0.3473705, "volume": 59498.0}, {"date": "2021-09-14", "close": 0.361646, "volume": 46338.0}, {"date": "2021-09-15", "close": 0.3568875, "volume": 59776.0}, {"date": "2021-09-16", "close": 0.3568875, "volume": 126324.0}, {"date": "2021-09-17", "close": 0.3568875, "volume": 112695.0}, {"date": "2021-09-20", "close": 0.342612, "volume": 387053.0}, {"date": "2021-09-21", "close": 0.323578, "volume": 214796.0}, {"date": "2021-09-22", "close": 0.333095, "volume": 127410.0}, {"date": "2021-09-23", "close": 0.3188195, "volume": 115789.0}, {"date": "2021-09-24", "close": 0.3093025, "volume": 279649.0}, {"date": "2021-09-27", "close": 0.314061, "volume": 104985.0}, {"date": "2021-09-28", "close": 0.314061, "volume": 106596.0}, {"date": "2021-09-29", "close": 0.295027, "volume": 145035.0}, {"date": "2021-09-30", "close": 0.2997855, "volume": 56831.0}, {"date": "2021-10-01", "close": 0.2997855, "volume": 101642.0}, {"date": "2021-10-04", "close": 0.3093025, "volume": 33184.0}, {"date": "2021-10-05", "close": 0.2902685, "volume": 493105.0}, {"date": "2021-10-06", "close": 0.2997855, "volume": 80653.0}, {"date": "2021-10-07", "close": 0.314061, "volume": 72460.0}, {"date": "2021-10-08", "close": 0.2902685, "volume": 21176.0}, {"date": "2021-10-12", "close": 0.304544, "volume": 41345.0}, {"date": "2021-10-13", "close": 0.333095, "volume": 402887.0}, {"date": "2021-10-14", "close": 0.342612, "volume": 2459714.0}, {"date": "2021-10-15", "close": 0.333095, "volume": 15397.0}, {"date": "2021-10-18", "close": 0.323578, "volume": 41740.0}, {"date": "2021-10-19", "close": 0.314061, "volume": 26031.0}, {"date": "2021-10-20", "close": 0.314061, "volume": 15517.0}, {"date": "2021-10-21", "close": 0.304544, "volume": 147992.0}, {"date": "2021-10-22", "close": 0.304544, "volume": 35097.0}, {"date": "2021-10-25", "close": 0.333095, "volume": 217555.0}, {"date": "2021-10-26", "close": 0.2997855, "volume": 212505.0}, {"date": "2021-10-27", "close": 0.28551, "volume": 240960.0}, {"date": "2021-10-28", "close": 0.28551, "volume": 116175.0}, {"date": "2021-10-29", "close": 0.2712345, "volume": 104984.0}, {"date": "2021-11-01", "close": 0.247442, "volume": 254403.0}, {"date": "2021-11-02", "close": 0.275993, "volume": 155528.0}, {"date": "2021-11-03", "close": 0.247442, "volume": 1867330.0}, {"date": "2021-11-04", "close": 0.2426835, "volume": 123617.0}, {"date": "2021-11-05", "close": 0.2426835, "volume": 114729.0}, {"date": "2021-11-08", "close": 0.237925, "volume": 70020.0}, {"date": "2021-11-09", "close": 0.2331665, "volume": 220207.0}, {"date": "2021-11-10", "close": 0.228408, "volume": 99701.0}, {"date": "2021-11-11", "close": 0.2236495, "volume": 72084.0}, {"date": "2021-11-12", "close": 0.237925, "volume": 123057.0}, {"date": "2021-11-15", "close": 0.2331665, "volume": 200741.0}, {"date": "2021-11-16", "close": 0.2331665, "volume": 7100.0}, {"date": "2021-11-17", "close": 0.2426835, "volume": 256307.0}, {"date": "2021-11-18", "close": 0.2236495, "volume": 549025.0}, {"date": "2021-11-19", "close": 0.218891, "volume": 36749.0}, {"date": "2021-11-22", "close": 0.2141325, "volume": 72309.0}, {"date": "2021-11-23", "close": 0.2141325, "volume": 103653.0}, {"date": "2021-11-24", "close": 0.2141325, "volume": 318905.0}, {"date": "2021-11-25", "close": 0.2046155, "volume": 255356.0}, {"date": "2021-11-26", "close": 0.2046155, "volume": 42072.0}, {"date": "2021-11-29", "close": 0.1855815, "volume": 223332.0}, {"date": "2021-11-30", "close": 0.2046155, "volume": 129600.0}, {"date": "2021-12-01", "close": 0.199857, "volume": 220028.0}, {"date": "2021-12-02", "close": 0.19034, "volume": 460829.0}, {"date": "2021-12-03", "close": 0.199857, "volume": 81686.0}, {"date": "2021-12-06", "close": 0.199857, "volume": 6535.0}, {"date": "2021-12-07", "close": 0.19034, "volume": 2102.0}, {"date": "2021-12-08", "close": 0.199857, "volume": 13664.0}, {"date": "2021-12-09", "close": 0.20223625, "volume": 3588.0}, {"date": "2021-12-10", "close": 0.199857, "volume": 53487.0}, {"date": "2021-12-13", "close": 0.1855815, "volume": 65260.0}, {"date": "2021-12-14", "close": 0.19034, "volume": 48594.0}, {"date": "2021-12-15", "close": 0.1855815, "volume": 40934.0}, {"date": "2021-12-16", "close": 0.1855815, "volume": 5779.0}, {"date": "2021-12-23", "close": 0.209374, "volume": 338345.0}, {"date": "2021-12-24", "close": 0.218891, "volume": 16886.0}, {"date": "2021-12-29", "close": 0.2046155, "volume": 110577.0}, {"date": "2021-12-30", "close": 0.1950985, "volume": 153197.0}, {"date": "2021-12-31", "close": 0.1855815, "volume": 224013.0}, {"date": "2022-01-04", "close": 0.199857, "volume": 62091.0}, {"date": "2022-01-05", "close": 0.2046155, "volume": 38767.0}, {"date": "2022-01-06", "close": 0.19034, "volume": 429808.0}, {"date": "2022-01-07", "close": 0.199857, "volume": 77533.0}, {"date": "2022-01-10", "close": 0.19034, "volume": 139191.0}, {"date": "2022-01-11", "close": 0.1950985, "volume": 25620.0}, {"date": "2022-01-12", "close": 0.2046155, "volume": 72034.0}, {"date": "2022-01-13", "close": 0.199857, "volume": 60615.0}, {"date": "2022-01-14", "close": 0.1950985, "volume": 45105.0}, {"date": "2022-01-17", "close": 0.19034, "volume": 92819.0}, {"date": "2022-01-18", "close": 0.199857, "volume": 76265.0}, {"date": "2022-01-19", "close": 0.19034, "volume": 205842.0}, {"date": "2022-01-20", "close": 0.19034, "volume": 141379.0}, {"date": "2022-01-21", "close": 0.19034, "volume": 358143.0}, {"date": "2022-01-24", "close": 0.1760645, "volume": 87633.0}, {"date": "2022-01-25", "close": 0.171306, "volume": 190209.0}, {"date": "2022-01-27", "close": 0.171306, "volume": 83632.0}, {"date": "2022-01-28", "close": 0.180823, "volume": 77446.0}, {"date": "2022-01-31", "close": 0.180823, "volume": 11060.0}, {"date": "2022-02-01", "close": 0.1855815, "volume": 120365.0}, {"date": "2022-02-02", "close": 0.1855815, "volume": 168646.0}, {"date": "2022-02-07", "close": 0.19034, "volume": 53540.0}, {"date": "2022-02-08", "close": 0.199857, "volume": 77934.0}, {"date": "2022-02-09", "close": 0.19034, "volume": 61150.0}, {"date": "2022-02-10", "close": 0.19034, "volume": 26269.0}, {"date": "2022-02-11", "close": 0.1855815, "volume": 32718.0}, {"date": "2022-02-14", "close": 0.19034, "volume": 24827.0}, {"date": "2022-02-15", "close": 0.1855815, "volume": 105809.0}, {"date": "2022-02-16", "close": 0.180823, "volume": 72839.0}, {"date": "2022-02-17", "close": 0.199857, "volume": 52327.0}, {"date": "2022-02-21", "close": 0.1855815, "volume": 24997.0}, {"date": "2022-02-22", "close": 0.171306, "volume": 321056.0}, {"date": "2022-02-23", "close": 0.16416825, "volume": 195990.0}, {"date": "2022-02-24", "close": 0.142755, "volume": 271034.0}, {"date": "2022-02-25", "close": 0.1570305, "volume": 50792.0}, {"date": "2022-02-28", "close": 0.1570305, "volume": 10137.0}, {"date": "2022-03-01", "close": 0.1570305, "volume": 21986.0}, {"date": "2022-03-02", "close": 0.161789, "volume": 1629.0}, {"date": "2022-03-03", "close": 0.1665475, "volume": 15996.0}, {"date": "2022-03-04", "close": 0.171306, "volume": 10719.0}, {"date": "2022-03-07", "close": 0.1570305, "volume": 133297.0}, {"date": "2022-03-08", "close": 0.1570305, "volume": 21026.0}, {"date": "2022-03-09", "close": 0.1665475, "volume": 24148.0}, {"date": "2022-03-10", "close": 0.1665475, "volume": 6210.0}, {"date": "2022-03-11", "close": 0.161789, "volume": 6.0}, {"date": "2022-03-14", "close": 0.161789, "volume": 10596.0}, {"date": "2022-03-15", "close": 0.161789, "volume": 7366.0}, {"date": "2022-03-16", "close": 0.161789, "volume": 4560.0}, {"date": "2022-03-17", "close": 0.1665475, "volume": 13165.0}, {"date": "2022-03-18", "close": 0.152272, "volume": 32099.0}, {"date": "2022-03-21", "close": 0.1665475, "volume": 11716.0}, {"date": "2022-03-22", "close": 0.1665475, "volume": 55038.0}, {"date": "2022-03-23", "close": 0.171306, "volume": 54639.0}, {"date": "2022-03-24", "close": 0.1570305, "volume": 69474.0}, {"date": "2022-03-25", "close": 0.161789, "volume": 68235.0}, {"date": "2022-03-28", "close": 0.1570305, "volume": 86484.0}, {"date": "2022-03-30", "close": 0.161789, "volume": 62223.0}, {"date": "2022-03-31", "close": 0.1570305, "volume": 84727.0}, {"date": "2022-04-04", "close": 0.171306, "volume": 222874.0}, {"date": "2022-04-05", "close": 0.161789, "volume": 269618.0}, {"date": "2022-04-06", "close": 0.171306, "volume": 246971.0}, {"date": "2022-04-07", "close": 0.1760645, "volume": 84881.0}, {"date": "2022-04-08", "close": 0.1665475, "volume": 108600.0}, {"date": "2022-04-11", "close": 0.161789, "volume": 122252.0}, {"date": "2022-04-12", "close": 0.1570305, "volume": 108792.0}, {"date": "2022-04-13", "close": 0.161789, "volume": 94042.0}, {"date": "2022-04-14", "close": 0.161789, "volume": 34726.0}, {"date": "2022-04-19", "close": 0.171306, "volume": 376430.0}, {"date": "2022-04-20", "close": 0.161789, "volume": 1440.0}, {"date": "2022-04-21", "close": 0.1665475, "volume": 94422.0}, {"date": "2022-04-22", "close": 0.1665475, "volume": 16497.0}, {"date": "2022-04-26", "close": 0.152272, "volume": 212682.0}, {"date": "2022-04-27", "close": 0.1475135, "volume": 43545.0}, {"date": "2022-04-28", "close": 0.152272, "volume": 23681.0}, {"date": "2022-04-29", "close": 0.1570305, "volume": 196889.0}, {"date": "2022-05-02", "close": 0.152272, "volume": 64096.0}, {"date": "2022-05-03", "close": 0.1665475, "volume": 229095.0}, {"date": "2022-05-04", "close": 0.152272, "volume": 383714.0}, {"date": "2022-05-05", "close": 0.1475135, "volume": 27148.0}, {"date": "2022-05-06", "close": 0.152272, "volume": 137104.0}, {"date": "2022-05-09", "close": 0.133238, "volume": 595014.0}, {"date": "2022-05-10", "close": 0.133238, "volume": 128646.0}, {"date": "2022-05-11", "close": 0.133238, "volume": 8248.0}, {"date": "2022-05-12", "close": 0.1284795, "volume": 226959.0}, {"date": "2022-05-13", "close": 0.1189625, "volume": 244303.0}, {"date": "2022-05-16", "close": 0.114204, "volume": 206299.0}, {"date": "2022-05-17", "close": 0.114204, "volume": 26065.0}, {"date": "2022-05-18", "close": 0.1094455, "volume": 35100.0}, {"date": "2022-05-19", "close": 0.114204, "volume": 10508.0}, {"date": "2022-05-20", "close": 0.133238, "volume": 8406.0}, {"date": "2022-05-23", "close": 0.133238, "volume": 1093.0}, {"date": "2022-05-24", "close": 0.1379965, "volume": 3731.0}, {"date": "2022-05-25", "close": 0.133238, "volume": 24877.0}, {"date": "2022-05-26", "close": 0.1189625, "volume": 2503.0}, {"date": "2022-05-27", "close": 0.1189625, "volume": 1576.0}, {"date": "2022-05-30", "close": 0.1189625, "volume": 5824.0}, {"date": "2022-05-31", "close": 0.123721, "volume": 46015.0}, {"date": "2022-06-01", "close": 0.123721, "volume": 47284.0}, {"date": "2022-06-02", "close": 0.123721, "volume": 4568.0}, {"date": "2022-06-03", "close": 0.123721, "volume": 1194.0}, {"date": "2022-06-06", "close": 0.133238, "volume": 52688.0}, {"date": "2022-06-07", "close": 0.1189625, "volume": 95440.0}, {"date": "2022-06-08", "close": 0.1189625, "volume": 3152.0}, {"date": "2022-06-09", "close": 0.114204, "volume": 77880.0}, {"date": "2022-06-10", "close": 0.114204, "volume": 48444.0}, {"date": "2022-06-14", "close": 0.104687, "volume": 138186.0}, {"date": "2022-06-15", "close": 0.0913632, "volume": 139188.0}, {"date": "2022-06-16", "close": 0.123721, "volume": 203255.0}, {"date": "2022-06-17", "close": 0.123721, "volume": 3623.0}, {"date": "2022-06-20", "close": 0.114204, "volume": 18682.0}, {"date": "2022-06-21", "close": 0.114204, "volume": 6268.0}, {"date": "2022-06-22", "close": 0.09517, "volume": 64861.0}, {"date": "2022-06-23", "close": 0.142755, "volume": 746112.0}, {"date": "2022-06-24", "close": 0.133238, "volume": 243878.0}, {"date": "2022-06-27", "close": 0.114204, "volume": 214531.0}, {"date": "2022-06-28", "close": 0.123721, "volume": 109175.0}, {"date": "2022-06-29", "close": 0.1094455, "volume": 84848.0}, {"date": "2022-06-30", "close": 0.104687, "volume": 335249.0}, {"date": "2022-07-01", "close": 0.104687, "volume": 8525.0}, {"date": "2022-07-04", "close": 0.123721, "volume": 52015.0}, {"date": "2022-07-05", "close": 0.123721, "volume": 61559.0}, {"date": "2022-07-06", "close": 0.1284795, "volume": 59315.0}, {"date": "2022-07-07", "close": 0.123721, "volume": 17107.0}, {"date": "2022-07-08", "close": 0.1189625, "volume": 41793.0}, {"date": "2022-07-11", "close": 0.1284795, "volume": 21173.0}, {"date": "2022-07-12", "close": 0.1475135, "volume": 5395.0}, {"date": "2022-07-13", "close": 0.1379965, "volume": 45637.0}, {"date": "2022-07-14", "close": 0.142755, "volume": 78386.0}, {"date": "2022-07-15", "close": 0.1379965, "volume": 15410.0}, {"date": "2022-07-18", "close": 0.14037575, "volume": 7355.0}, {"date": "2022-07-19", "close": 0.14037575, "volume": 2357.0}, {"date": "2022-07-20", "close": 0.1475135, "volume": 36251.0}, {"date": "2022-07-21", "close": 0.1379965, "volume": 4203.0}, {"date": "2022-07-22", "close": 0.1379965, "volume": 27804.0}, {"date": "2022-07-25", "close": 0.133238, "volume": 34149.0}, {"date": "2022-07-26", "close": 0.1189625, "volume": 129807.0}, {"date": "2022-07-28", "close": 0.1189625, "volume": 28.0}, {"date": "2022-08-01", "close": 0.123721, "volume": 59033.0}, {"date": "2022-08-03", "close": 0.1189625, "volume": 117784.0}, {"date": "2022-08-04", "close": 0.123721, "volume": 31523.0}, {"date": "2022-08-08", "close": 0.133238, "volume": 17463.0}, {"date": "2022-08-09", "close": 0.123721, "volume": 111744.0}, {"date": "2022-08-10", "close": 0.133238, "volume": 3678.0}, {"date": "2022-08-11", "close": 0.133238, "volume": 2477.0}, {"date": "2022-08-12", "close": 0.133238, "volume": 53.0}, {"date": "2022-08-15", "close": 0.133238, "volume": 38.0}, {"date": "2022-08-17", "close": 0.1189625, "volume": 75682.0}, {"date": "2022-08-18", "close": 0.1284795, "volume": 10508.0}, {"date": "2022-08-19", "close": 0.123721, "volume": 34635.0}, {"date": "2022-08-22", "close": 0.123721, "volume": 12609.0}, {"date": "2022-08-24", "close": 0.1189625, "volume": 137698.0}, {"date": "2022-08-25", "close": 0.114204, "volume": 104086.0}, {"date": "2022-08-30", "close": 0.123721, "volume": 24377.0}, {"date": "2022-08-31", "close": 0.114204, "volume": 91327.0}, {"date": "2022-09-01", "close": 0.114204, "volume": 3935.0}, {"date": "2022-09-05", "close": 0.104687, "volume": 76251.0}, {"date": "2022-09-06", "close": 0.114204, "volume": 90994.0}, {"date": "2022-09-07", "close": 0.104687, "volume": 2730.0}, {"date": "2022-09-09", "close": 0.11658325, "volume": 21757.0}, {"date": "2022-09-12", "close": 0.104687, "volume": 199374.0}, {"date": "2022-09-13", "close": 0.104687, "volume": 158757.0}, {"date": "2022-09-14", "close": 0.114204, "volume": 87135.0}, {"date": "2022-09-15", "close": 0.104687, "volume": 117767.0}, {"date": "2022-09-16", "close": 0.104687, "volume": 4389.0}, {"date": "2022-09-19", "close": 0.104687, "volume": 24913.0}, {"date": "2022-09-21", "close": 0.104687, "volume": 138486.0}, {"date": "2022-09-23", "close": 0.0999285, "volume": 42030.0}, {"date": "2022-09-26", "close": 0.09517, "volume": 46271.0}, {"date": "2022-09-27", "close": 0.09517, "volume": 24486.0}, {"date": "2022-09-28", "close": 0.0999285, "volume": 35016.0}, {"date": "2022-09-29", "close": 0.09517, "volume": 37359.0}, {"date": "2022-09-30", "close": 0.09517, "volume": 2627.0}, {"date": "2022-10-04", "close": 0.09517, "volume": 7900.0}, {"date": "2022-10-06", "close": 0.0904115, "volume": 166658.0}, {"date": "2022-10-07", "close": 0.0904115, "volume": 34148.0}, {"date": "2022-10-10", "close": 0.1094455, "volume": 68351.0}, {"date": "2022-10-11", "close": 0.1189625, "volume": 31150.0}, {"date": "2022-10-14", "close": 0.0999285, "volume": 21205.0}, {"date": "2022-10-17", "close": 0.104687, "volume": 4496.0}, {"date": "2022-10-18", "close": 0.1189625, "volume": 63045.0}, {"date": "2022-10-19", "close": 0.0999285, "volume": 64028.0}, {"date": "2022-10-20", "close": 0.0999285, "volume": 10832.0}, {"date": "2022-10-21", "close": 0.0999285, "volume": 78940.0}, {"date": "2022-10-24", "close": 0.0999285, "volume": 9680.0}, {"date": "2022-10-25", "close": 0.09517, "volume": 16016.0}, {"date": "2022-10-27", "close": 0.0913632, "volume": 32863.0}, {"date": "2022-10-28", "close": 0.0913632, "volume": 59044.0}, {"date": "2022-10-31", "close": 0.0904115, "volume": 26723.0}, {"date": "2022-11-01", "close": 0.0999285, "volume": 10006.0}, {"date": "2022-11-02", "close": 0.0894598, "volume": 16111.0}, {"date": "2022-11-03", "close": 0.0894598, "volume": 2102.0}, {"date": "2022-11-04", "close": 0.1379965, "volume": 2213457.0}, {"date": "2022-11-07", "close": 0.142755, "volume": 456729.0}, {"date": "2022-11-08", "close": 0.152272, "volume": 56026.0}, {"date": "2022-11-09", "close": 0.1475135, "volume": 58305.0}, {"date": "2022-11-10", "close": 0.1570305, "volume": 135430.0}, {"date": "2022-11-11", "close": 0.1570305, "volume": 115118.0}, {"date": "2022-11-14", "close": 0.142755, "volume": 271953.0}, {"date": "2022-11-15", "close": 0.1379965, "volume": 45771.0}, {"date": "2022-11-16", "close": 0.142755, "volume": 57833.0}, {"date": "2022-11-17", "close": 0.142755, "volume": 721.0}, {"date": "2022-11-18", "close": 0.1189625, "volume": 203690.0}, {"date": "2022-11-21", "close": 0.1189625, "volume": 28469.0}, {"date": "2022-11-22", "close": 0.1189625, "volume": 25164.0}, {"date": "2022-11-24", "close": 0.1189625, "volume": 22591.0}, {"date": "2022-11-25", "close": 0.1189625, "volume": 8406.0}, {"date": "2022-11-28", "close": 0.114204, "volume": 106001.0}, {"date": "2022-11-29", "close": 0.114204, "volume": 19104.0}, {"date": "2022-11-30", "close": 0.104687, "volume": 3910.0}, {"date": "2022-12-01", "close": 0.104687, "volume": 58842.0}, {"date": "2022-12-02", "close": 0.104687, "volume": 7093.0}, {"date": "2022-12-05", "close": 0.114204, "volume": 7086.0}, {"date": "2022-12-06", "close": 0.114204, "volume": 8756.0}, {"date": "2022-12-07", "close": 0.114204, "volume": 13484.0}, {"date": "2022-12-08", "close": 0.104687, "volume": 7355.0}, {"date": "2022-12-12", "close": 0.114204, "volume": 15152.0}, {"date": "2022-12-13", "close": 0.114204, "volume": 32512.0}, {"date": "2022-12-14", "close": 0.1189625, "volume": 41834.0}, {"date": "2022-12-16", "close": 0.1189625, "volume": 3153.0}, {"date": "2022-12-19", "close": 0.114204, "volume": 9261.0}, {"date": "2022-12-20", "close": 0.1094455, "volume": 5254.0}, {"date": "2022-12-21", "close": 0.1094455, "volume": 6537.0}, {"date": "2022-12-23", "close": 0.1094455, "volume": 8963.0}, {"date": "2022-12-30", "close": 0.104687, "volume": 7005.0}, {"date": "2023-01-03", "close": 0.1094455, "volume": 4600.0}, {"date": "2023-01-04", "close": 0.1094455, "volume": 862.0}, {"date": "2023-01-05", "close": 0.104687, "volume": 4730.0}, {"date": "2023-01-09", "close": 0.104687, "volume": 11620.0}, {"date": "2023-01-10", "close": 0.0999285, "volume": 1349.0}, {"date": "2023-01-11", "close": 0.1094455, "volume": 55450.0}, {"date": "2023-01-12", "close": 0.114204, "volume": 96479.0}, {"date": "2023-01-13", "close": 0.142755, "volume": 991292.0}, {"date": "2023-01-16", "close": 0.1379965, "volume": 57959.0}, {"date": "2023-01-17", "close": 0.1379965, "volume": 221772.0}, {"date": "2023-01-18", "close": 0.1475135, "volume": 106476.0}, {"date": "2023-01-19", "close": 0.1475135, "volume": 5423.0}, {"date": "2023-01-20", "close": 0.1379965, "volume": 203701.0}, {"date": "2023-01-23", "close": 0.1379965, "volume": 1129426.0}, {"date": "2023-01-24", "close": 0.1379965, "volume": 70878.0}, {"date": "2023-01-25", "close": 0.1379965, "volume": 66509.0}, {"date": "2023-01-27", "close": 0.133238, "volume": 98436.0}, {"date": "2023-01-30", "close": 0.1379965, "volume": 297140.0}, {"date": "2023-01-31", "close": 0.1284795, "volume": 109726.0}, {"date": "2023-02-01", "close": 0.1284795, "volume": 60753.0}, {"date": "2023-02-02", "close": 0.1284795, "volume": 29163.0}, {"date": "2023-02-03", "close": 0.1284795, "volume": 185969.0}, {"date": "2023-02-06", "close": 0.1284795, "volume": 12293.0}, {"date": "2023-02-07", "close": 0.123721, "volume": 152251.0}, {"date": "2023-02-08", "close": 0.1189625, "volume": 18538.0}, {"date": "2023-02-10", "close": 0.114204, "volume": 44418.0}, {"date": "2023-02-13", "close": 0.114204, "volume": 10508.0}, {"date": "2023-02-14", "close": 0.1094455, "volume": 123477.0}, {"date": "2023-02-15", "close": 0.104687, "volume": 21717.0}, {"date": "2023-02-16", "close": 0.1094455, "volume": 225.0}, {"date": "2023-02-20", "close": 0.104687, "volume": 32836.0}, {"date": "2023-02-21", "close": 0.104687, "volume": 44705.0}, {"date": "2023-02-22", "close": 0.104687, "volume": 36254.0}, {"date": "2023-02-23", "close": 0.1094455, "volume": 15985.0}, {"date": "2023-02-24", "close": 0.1094455, "volume": 9136.0}, {"date": "2023-02-27", "close": 0.104687, "volume": 10508.0}, {"date": "2023-02-28", "close": 0.104687, "volume": 9551.0}, {"date": "2023-03-03", "close": 0.104687, "volume": 62036.0}, {"date": "2023-03-06", "close": 0.104687, "volume": 18388.0}, {"date": "2023-03-07", "close": 0.0999285, "volume": 29128.0}, {"date": "2023-03-08", "close": 0.0999285, "volume": 14837.0}, {"date": "2023-03-09", "close": 0.0999285, "volume": 6305.0}, {"date": "2023-03-10", "close": 0.0999285, "volume": 92917.0}, {"date": "2023-03-13", "close": 0.085653, "volume": 61663.0}, {"date": "2023-03-15", "close": 0.0904115, "volume": 62310.0}, {"date": "2023-03-16", "close": 0.0904115, "volume": 5254.0}, {"date": "2023-03-17", "close": 0.0894598, "volume": 22256.0}, {"date": "2023-03-22", "close": 0.0866047, "volume": 7908.0}, {"date": "2023-03-27", "close": 0.0885081, "volume": 10508.0}, {"date": "2023-03-28", "close": 0.0866047, "volume": 19776.0}, {"date": "2023-03-29", "close": 0.085653, "volume": 34570.0}, {"date": "2023-03-30", "close": 0.0885081, "volume": 4203.0}, {"date": "2023-03-31", "close": 0.0885081, "volume": 8583.0}, {"date": "2023-04-03", "close": 0.0875564, "volume": 2627.0}, {"date": "2023-04-05", "close": 0.0866047, "volume": 3678.0}, {"date": "2023-04-11", "close": 0.0875564, "volume": 50436.0}, {"date": "2023-04-14", "close": 0.085653, "volume": 48567.0}, {"date": "2023-04-17", "close": 0.0799428, "volume": 111793.0}, {"date": "2023-04-18", "close": 0.0799428, "volume": 1251.0}, {"date": "2023-04-19", "close": 0.0799428, "volume": 15761.0}, {"date": "2023-04-20", "close": 0.0799428, "volume": 31571.0}, {"date": "2023-04-21", "close": 0.076136, "volume": 1678.0}, {"date": "2023-04-24", "close": 0.0808945, "volume": 41245.0}, {"date": "2023-04-26", "close": 0.076136, "volume": 22752.0}, {"date": "2023-04-27", "close": 0.0799428, "volume": 24059.0}, {"date": "2023-04-28", "close": 0.0808945, "volume": 37343.0}, {"date": "2023-05-01", "close": 0.0808945, "volume": 83494.0}, {"date": "2023-05-02", "close": 0.0780394, "volume": 94911.0}, {"date": "2023-05-03", "close": 0.076136, "volume": 21015.0}, {"date": "2023-05-05", "close": 0.0808945, "volume": 32786.0}, {"date": "2023-05-08", "close": 0.0808945, "volume": 7040.0}, {"date": "2023-05-10", "close": 0.0808945, "volume": 6379.0}, {"date": "2023-05-11", "close": 0.085653, "volume": 18914.0}, {"date": "2023-05-16", "close": 0.076136, "volume": 87561.0}, {"date": "2023-05-17", "close": 0.076136, "volume": 3152.0}, {"date": "2023-05-18", "close": 0.076136, "volume": 8578.0}, {"date": "2023-05-19", "close": 0.076136, "volume": 54638.0}, {"date": "2023-05-22", "close": 0.076136, "volume": 6600.0}, {"date": "2023-05-24", "close": 0.0713775, "volume": 26269.0}, {"date": "2023-05-25", "close": 0.0685224, "volume": 24529.0}, {"date": "2023-05-26", "close": 0.0685224, "volume": 42030.0}, {"date": "2023-05-29", "close": 0.0685224, "volume": 5403.0}, {"date": "2023-06-01", "close": 0.0704258, "volume": 26269.0}, {"date": "2023-06-05", "close": 0.0713775, "volume": 37786.0}, {"date": "2023-06-07", "close": 0.0713775, "volume": 34632.0}, {"date": "2023-06-08", "close": 0.0694741, "volume": 97247.0}, {"date": "2023-06-09", "close": 0.0685224, "volume": 66170.0}, {"date": "2023-06-13", "close": 0.0685224, "volume": 46010.0}, {"date": "2023-06-15", "close": 0.0694741, "volume": 971.0}, {"date": "2023-06-16", "close": 0.0732809, "volume": 181744.0}, {"date": "2023-06-20", "close": 0.076136, "volume": 11509.0}, {"date": "2023-06-21", "close": 0.0904115, "volume": 203025.0}, {"date": "2023-06-22", "close": 0.0837496, "volume": 104094.0}, {"date": "2023-06-23", "close": 0.0875564, "volume": 127688.0}, {"date": "2023-06-26", "close": 0.0894598, "volume": 96771.0}, {"date": "2023-06-27", "close": 0.09517, "volume": 193025.0}, {"date": "2023-06-28", "close": 0.0866047, "volume": 477499.0}, {"date": "2023-06-29", "close": 0.0875564, "volume": 27320.0}, {"date": "2023-06-30", "close": 0.0827979, "volume": 398566.0}, {"date": "2023-07-03", "close": 0.0827979, "volume": 59701.0}, {"date": "2023-07-06", "close": 0.0827979, "volume": 31537.0}, {"date": "2023-07-10", "close": 0.085653, "volume": 92860.0}, {"date": "2023-07-11", "close": 0.0847013, "volume": 21015.0}, {"date": "2023-07-12", "close": 0.0837496, "volume": 11558.0}, {"date": "2023-07-13", "close": 0.0818462, "volume": 136885.0}, {"date": "2023-07-14", "close": 0.0818462, "volume": 2.0}, {"date": "2023-07-17", "close": 0.076136, "volume": 23852.0}, {"date": "2023-07-18", "close": 0.0799428, "volume": 24861.0}, {"date": "2023-07-19", "close": 0.0799428, "volume": 2182.0}, {"date": "2023-07-20", "close": 0.076136, "volume": 2340.0}, {"date": "2023-07-24", "close": 0.076136, "volume": 117311.0}, {"date": "2023-07-26", "close": 0.0713775, "volume": 152527.0}, {"date": "2023-07-27", "close": 0.0713775, "volume": 3606.0}, {"date": "2023-07-28", "close": 0.0713775, "volume": 95320.0}, {"date": "2023-07-31", "close": 0.0713775, "volume": 47289.0}, {"date": "2023-08-01", "close": 0.0675707, "volume": 37653.0}, {"date": "2023-08-04", "close": 0.0685224, "volume": 77558.0}, {"date": "2023-08-07", "close": 0.0713775, "volume": 35025.0}, {"date": "2023-08-09", "close": 0.0694741, "volume": 11697.0}, {"date": "2023-08-10", "close": 0.0713775, "volume": 16887.0}, {"date": "2023-08-14", "close": 0.0732809, "volume": 279561.0}, {"date": "2023-08-16", "close": 0.0799428, "volume": 111036.0}, {"date": "2023-08-17", "close": 0.0799428, "volume": 5254.0}, {"date": "2023-08-21", "close": 0.0808945, "volume": 113734.0}, {"date": "2023-08-24", "close": 0.0894598, "volume": 2187515.0}, {"date": "2023-08-25", "close": 0.0837496, "volume": 324402.0}, {"date": "2023-08-28", "close": 0.0799428, "volume": 124083.0}, {"date": "2023-08-29", "close": 0.0704258, "volume": 789520.0}, {"date": "2023-08-30", "close": 0.0637639, "volume": 738259.0}, {"date": "2023-08-31", "close": 0.0647156, "volume": 194487.0}, {"date": "2023-09-01", "close": 0.0656673, "volume": 33067.0}, {"date": "2023-09-04", "close": 0.0647156, "volume": 59318.0}, {"date": "2023-09-05", "close": 0.0647156, "volume": 63734.0}, {"date": "2023-09-06", "close": 0.0647156, "volume": 16633.0}, {"date": "2023-09-07", "close": 0.0637639, "volume": 40533.0}, {"date": "2023-09-08", "close": 0.0637639, "volume": 24933.0}, {"date": "2023-09-11", "close": 0.0590054, "volume": 324687.0}, {"date": "2023-09-12", "close": 0.0561503, "volume": 72633.0}, {"date": "2023-09-13", "close": 0.0532952, "volume": 1839.0}, {"date": "2023-09-14", "close": 0.0494884, "volume": 8859.0}, {"date": "2023-09-15", "close": 0.0494884, "volume": 356015.0}, {"date": "2023-09-18", "close": 0.0485367, "volume": 57469.0}, {"date": "2023-09-20", "close": 0.047585, "volume": 107371.0}, {"date": "2023-09-21", "close": 0.047585, "volume": 8793.0}, {"date": "2023-09-25", "close": 0.0494884, "volume": 6393.0}, {"date": "2023-09-26", "close": 0.057102, "volume": 162435.0}, {"date": "2023-09-27", "close": 0.057102, "volume": 67269.0}, {"date": "2023-09-28", "close": 0.057102, "volume": 37806.0}, {"date": "2023-09-29", "close": 0.0542469, "volume": 49385.0}, {"date": "2023-10-03", "close": 0.0561503, "volume": 22120.0}, {"date": "2023-10-04", "close": 0.0551986, "volume": 105390.0}, {"date": "2023-10-05", "close": 0.0551986, "volume": 138201.0}, {"date": "2023-10-09", "close": 0.0532952, "volume": 48248.0}, {"date": "2023-10-10", "close": 0.0542469, "volume": 65245.0}, {"date": "2023-10-11", "close": 0.0542469, "volume": 55357.0}, {"date": "2023-10-12", "close": 0.057102, "volume": 416881.0}, {"date": "2023-10-13", "close": 0.0561503, "volume": 34053.0}, {"date": "2023-10-16", "close": 0.0532952, "volume": 535988.0}, {"date": "2023-10-17", "close": 0.0590054, "volume": 552271.0}, {"date": "2023-10-18", "close": 0.0590054, "volume": 171509.0}, {"date": "2023-10-23", "close": 0.0637639, "volume": 201573.0}, {"date": "2023-10-24", "close": 0.0637639, "volume": 280187.0}, {"date": "2023-10-25", "close": 0.0542469, "volume": 136369.0}, {"date": "2023-10-26", "close": 0.0580537, "volume": 2299.0}, {"date": "2023-10-27", "close": 0.0609088, "volume": 90920.0}, {"date": "2023-10-30", "close": 0.0590054, "volume": 77541.0}, {"date": "2023-10-31", "close": 0.0618605, "volume": 367892.0}, {"date": "2023-11-01", "close": 0.0628122, "volume": 105075.0}, {"date": "2023-11-02", "close": 0.0542469, "volume": 45013.0}, {"date": "2023-11-03", "close": 0.057102, "volume": 81959.0}, {"date": "2023-11-07", "close": 0.0551986, "volume": 157612.0}, {"date": "2023-11-08", "close": 0.0551986, "volume": 11374.0}, {"date": "2023-11-09", "close": 0.0551986, "volume": 7998.0}, {"date": "2023-11-10", "close": 0.05852955, "volume": 54641.0}, {"date": "2023-11-13", "close": 0.0561503, "volume": 10764.0}, {"date": "2023-11-15", "close": 0.0590054, "volume": 101868.0}, {"date": "2023-11-17", "close": 0.0637639, "volume": 49071.0}, {"date": "2023-11-20", "close": 0.0609088, "volume": 488249.0}, {"date": "2023-11-21", "close": 0.0580537, "volume": 15408.0}, {"date": "2023-11-23", "close": 0.0590054, "volume": 5254.0}, {"date": "2023-11-24", "close": 0.057102, "volume": 141850.0}, {"date": "2023-11-27", "close": 0.057102, "volume": 4003.0}, {"date": "2023-11-28", "close": 0.057102, "volume": 1250.0}, {"date": "2023-11-29", "close": 0.0580537, "volume": 79716.0}, {"date": "2023-11-30", "close": 0.057102, "volume": 227113.0}, {"date": "2023-12-01", "close": 0.057102, "volume": 118309.0}, {"date": "2023-12-04", "close": 0.0561503, "volume": 25643.0}, {"date": "2023-12-05", "close": 0.0561503, "volume": 85576.0}, {"date": "2023-12-06", "close": 0.0504401, "volume": 109531.0}, {"date": "2023-12-11", "close": 0.0485367, "volume": 804538.0}, {"date": "2023-12-12", "close": 0.0485367, "volume": 27825.0}, {"date": "2023-12-13", "close": 0.0485367, "volume": 43933.0}, {"date": "2023-12-14", "close": 0.0561503, "volume": 3179533.0}, {"date": "2023-12-15", "close": 0.0561503, "volume": 255872.0}, {"date": "2023-12-18", "close": 0.0523435, "volume": 1685411.0}, {"date": "2023-12-19", "close": 0.0551986, "volume": 908305.0}, {"date": "2023-12-20", "close": 0.0494884, "volume": 608132.0}, {"date": "2023-12-21", "close": 0.0494884, "volume": 397911.0}, {"date": "2023-12-27", "close": 0.0485367, "volume": 299094.0}, {"date": "2023-12-28", "close": 0.0494884, "volume": 315627.0}, {"date": "2023-12-29", "close": 0.0494884, "volume": 1999353.0}, {"date": "2024-01-02", "close": 0.0494884, "volume": 755372.0}, {"date": "2024-01-03", "close": 0.0494884, "volume": 293422.0}, {"date": "2024-01-04", "close": 0.0485367, "volume": 12644.0}, {"date": "2024-01-05", "close": 0.047585, "volume": 337693.0}, {"date": "2024-01-08", "close": 0.047585, "volume": 357373.0}, {"date": "2024-01-09", "close": 0.0466333, "volume": 4833.0}, {"date": "2024-01-10", "close": 0.047585, "volume": 1171912.0}, {"date": "2024-01-11", "close": 0.0485367, "volume": 1620799.0}, {"date": "2024-01-12", "close": 0.0485367, "volume": 414411.0}, {"date": "2024-01-15", "close": 0.0504401, "volume": 2233750.0}, {"date": "2024-01-16", "close": 0.0532952, "volume": 464531.0}, {"date": "2024-01-17", "close": 0.0523435, "volume": 54002.0}, {"date": "2024-01-18", "close": 0.0523435, "volume": 42029.0}, {"date": "2024-01-19", "close": 0.0523435, "volume": 4728.0}, {"date": "2024-01-22", "close": 0.047585, "volume": 780558.0}, {"date": "2024-01-23", "close": 0.0466333, "volume": 290809.0}, {"date": "2024-01-24", "close": 0.0466333, "volume": 65709.0}, {"date": "2024-01-29", "close": 0.0542469, "volume": 1314633.0}, {"date": "2024-01-30", "close": 0.0551986, "volume": 470307.0}, {"date": "2024-01-31", "close": 0.0551986, "volume": 690545.0}, {"date": "2024-02-01", "close": 0.0551986, "volume": 45565.0}, {"date": "2024-02-02", "close": 0.0590054, "volume": 31531.0}, {"date": "2024-02-05", "close": 0.0523435, "volume": 452762.0}, {"date": "2024-02-06", "close": 0.0523435, "volume": 228586.0}, {"date": "2024-02-07", "close": 0.0494884, "volume": 169985.0}, {"date": "2024-02-08", "close": 0.0494884, "volume": 165780.0}, {"date": "2024-02-12", "close": 0.0494884, "volume": 110784.0}, {"date": "2024-02-13", "close": 0.0494884, "volume": 1681.0}, {"date": "2024-02-15", "close": 0.0494884, "volume": 21.0}, {"date": "2024-02-16", "close": 0.0504401, "volume": 38479.0}, {"date": "2024-02-19", "close": 0.0590054, "volume": 505399.0}, {"date": "2024-02-20", "close": 0.0504401, "volume": 614334.0}, {"date": "2024-02-23", "close": 0.0466333, "volume": 1963049.0}, {"date": "2024-02-26", "close": 0.0466333, "volume": 662646.0}, {"date": "2024-02-27", "close": 0.0456816, "volume": 35025.0}, {"date": "2024-02-28", "close": 0.0447299, "volume": 111782.0}, {"date": "2024-02-29", "close": 0.0466333, "volume": 101847.0}, {"date": "2024-03-01", "close": 0.0428265, "volume": 36776.0}, {"date": "2024-03-04", "close": 0.0504401, "volume": 4508210.0}, {"date": "2024-03-05", "close": 0.0513918, "volume": 512765.0}, {"date": "2024-03-06", "close": 0.0523435, "volume": 543830.0}, {"date": "2024-03-08", "close": 0.0485367, "volume": 409860.0}, {"date": "2024-03-11", "close": 0.047585, "volume": 230559.0}, {"date": "2024-03-12", "close": 0.047585, "volume": 97369.0}, {"date": "2024-03-13", "close": 0.0437782, "volume": 45277.0}, {"date": "2024-03-14", "close": 0.0428265, "volume": 411527.0}, {"date": "2024-03-15", "close": 0.0447299, "volume": 91938.0}, {"date": "2024-03-18", "close": 0.0418748, "volume": 411543.0}, {"date": "2024-03-19", "close": 0.0390197, "volume": 279852.0}, {"date": "2024-03-20", "close": 0.0418748, "volume": 1635363.0}, {"date": "2024-03-21", "close": 0.0418748, "volume": 62193.0}, {"date": "2024-03-22", "close": 0.0409231, "volume": 117425.0}, {"date": "2024-03-26", "close": 0.0504401, "volume": 1294225.0}, {"date": "2024-04-02", "close": 0.0418748, "volume": 809057.0}, {"date": "2024-04-03", "close": 0.0361646, "volume": 423097.0}, {"date": "2024-04-05", "close": 0.038068, "volume": 276378.0}, {"date": "2024-04-08", "close": 0.038068, "volume": 21015.0}, {"date": "2024-04-09", "close": 0.038068, "volume": 234249.0}, {"date": "2024-04-10", "close": 0.038068, "volume": 259082.0}, {"date": "2024-04-11", "close": 0.0352129, "volume": 75925.0}, {"date": "2024-04-17", "close": 0.038068, "volume": 761482.0}, {"date": "2024-04-18", "close": 0.038068, "volume": 1954775.0}, {"date": "2024-04-19", "close": 0.0371163, "volume": 520018.0}, {"date": "2024-04-22", "close": 0.0361646, "volume": 430864.0}, {"date": "2024-04-23", "close": 0.0342612, "volume": 233044.0}, {"date": "2024-04-26", "close": 0.0352129, "volume": 22548.0}, {"date": "2024-04-29", "close": 0.0371163, "volume": 110271.0}, {"date": "2024-04-30", "close": 0.0371163, "volume": 179883.0}, {"date": "2024-05-01", "close": 0.0371163, "volume": 65458.0}, {"date": "2024-05-02", "close": 0.038068, "volume": 274081.0}, {"date": "2024-05-03", "close": 0.038068, "volume": 354141.0}, {"date": "2024-05-06", "close": 0.0361646, "volume": 72502.0}, {"date": "2024-05-07", "close": 0.0361646, "volume": 541756.0}, {"date": "2024-05-08", "close": 0.0399714, "volume": 243062.0}, {"date": "2024-05-09", "close": 0.0371163, "volume": 161365.0}, {"date": "2024-05-10", "close": 0.0371163, "volume": 506061.0}, {"date": "2024-05-13", "close": 0.038068, "volume": 330857.0}, {"date": "2024-05-14", "close": 0.0371163, "volume": 228605.0}, {"date": "2024-05-15", "close": 0.038068, "volume": 512408.0}, {"date": "2024-05-16", "close": 0.0390197, "volume": 39929.0}, {"date": "2024-05-17", "close": 0.0466333, "volume": 1800669.0}, {"date": "2024-05-20", "close": 0.0485367, "volume": 648442.0}, {"date": "2024-05-21", "close": 0.0494884, "volume": 144530.0}, {"date": "2024-05-22", "close": 0.0504401, "volume": 299073.0}, {"date": "2024-05-23", "close": 0.0466333, "volume": 159998.0}, {"date": "2024-05-24", "close": 0.0466333, "volume": 10508.0}, {"date": "2024-05-27", "close": 0.047585, "volume": 228116.0}, {"date": "2024-05-28", "close": 0.0466333, "volume": 58514.0}, {"date": "2024-05-29", "close": 0.047585, "volume": 272717.0}, {"date": "2024-05-30", "close": 0.047585, "volume": 31523.0}, {"date": "2024-05-31", "close": 0.0504401, "volume": 154175.0}, {"date": "2024-06-03", "close": 0.0485367, "volume": 20987.0}, {"date": "2024-06-04", "close": 0.0485367, "volume": 673245.0}, {"date": "2024-06-05", "close": 0.0485367, "volume": 67966.0}, {"date": "2024-06-07", "close": 0.047585, "volume": 638687.0}, {"date": "2024-06-11", "close": 0.0428265, "volume": 1147815.0}, {"date": "2024-06-12", "close": 0.0428265, "volume": 10508.0}, {"date": "2024-06-14", "close": 0.038068, "volume": 126838.0}, {"date": "2024-06-17", "close": 0.0361646, "volume": 112395.0}, {"date": "2024-06-18", "close": 0.0361646, "volume": 596479.0}, {"date": "2024-06-19", "close": 0.028551, "volume": 1726335.0}, {"date": "2024-06-20", "close": 0.0333095, "volume": 126059.0}, {"date": "2024-06-21", "close": 0.0304544, "volume": 964241.0}, {"date": "2024-06-24", "close": 0.0342612, "volume": 362166.0}, {"date": "2024-06-25", "close": 0.0333095, "volume": 190952.0}, {"date": "2024-06-26", "close": 0.0314061, "volume": 385147.0}, {"date": "2024-06-27", "close": 0.0295027, "volume": 81921.0}, {"date": "2024-06-28", "close": 0.0314061, "volume": 632651.0}, {"date": "2024-07-01", "close": 0.028551, "volume": 7246.0}, {"date": "2024-07-02", "close": 0.028551, "volume": 559296.0}, {"date": "2024-07-03", "close": 0.0371163, "volume": 2564548.0}, {"date": "2024-07-04", "close": 0.0352129, "volume": 1957146.0}, {"date": "2024-07-05", "close": 0.0342612, "volume": 849145.0}, {"date": "2024-07-08", "close": 0.0352129, "volume": 1513471.0}, {"date": "2024-07-09", "close": 0.03568875, "volume": 286706.0}, {"date": "2024-07-10", "close": 0.0352129, "volume": 249427.0}, {"date": "2024-07-11", "close": 0.0314061, "volume": 1180536.0}, {"date": "2024-07-12", "close": 0.0314061, "volume": 63045.0}, {"date": "2024-07-15", "close": 0.0314061, "volume": 23578.0}, {"date": "2024-07-16", "close": 0.0314061, "volume": 120600.0}, {"date": "2024-07-17", "close": 0.0333095, "volume": 42266.0}, {"date": "2024-07-18", "close": 0.0342612, "volume": 30861.0}, {"date": "2024-07-19", "close": 0.0342612, "volume": 31523.0}, {"date": "2024-07-22", "close": 0.0352129, "volume": 120660.0}, {"date": "2024-07-23", "close": 0.0295027, "volume": 290788.0}, {"date": "2024-07-24", "close": 0.0304544, "volume": 625080.0}, {"date": "2024-07-25", "close": 0.028551, "volume": 472261.0}, {"date": "2024-07-26", "close": 0.0304544, "volume": 49409.0}, {"date": "2024-07-29", "close": 0.0275993, "volume": 945506.0}, {"date": "2024-07-30", "close": 0.0247442, "volume": 239393.0}, {"date": "2024-07-31", "close": 0.0275993, "volume": 450021.0}, {"date": "2024-08-05", "close": 0.0247442, "volume": 1110794.0}, {"date": "2024-08-07", "close": 0.0228408, "volume": 1409.0}, {"date": "2024-08-12", "close": 0.0256959, "volume": 809246.0}, {"date": "2024-08-13", "close": 0.0209374, "volume": 185659.0}, {"date": "2024-08-14", "close": 0.0218891, "volume": 89.0}, {"date": "2024-08-15", "close": 0.0237925, "volume": 115493.0}, {"date": "2024-08-16", "close": 0.0237925, "volume": 467216.0}, {"date": "2024-08-19", "close": 0.0266476, "volume": 30945.0}, {"date": "2024-08-20", "close": 0.0237925, "volume": 543183.0}, {"date": "2024-08-22", "close": 0.0209374, "volume": 88987.0}, {"date": "2024-08-23", "close": 0.0199857, "volume": 413464.0}, {"date": "2024-08-26", "close": 0.0199857, "volume": 741823.0}, {"date": "2024-08-27", "close": 0.0209374, "volume": 368467.0}, {"date": "2024-08-28", "close": 0.028551, "volume": 933397.0}, {"date": "2024-08-29", "close": 0.0266476, "volume": 215315.0}, {"date": "2024-09-02", "close": 0.0266476, "volume": 14220.0}, {"date": "2024-09-03", "close": 0.0266476, "volume": 135946.0}, {"date": "2024-09-04", "close": 0.0237925, "volume": 130016.0}, {"date": "2024-09-05", "close": 0.0228408, "volume": 112562.0}, {"date": "2024-09-06", "close": 0.0218891, "volume": 493853.0}, {"date": "2024-09-09", "close": 0.0218891, "volume": 527290.0}, {"date": "2024-09-10", "close": 0.0247442, "volume": 136598.0}, {"date": "2024-09-12", "close": 0.0295027, "volume": 11555.0}, {"date": "2024-09-13", "close": 0.028551, "volume": 476032.0}, {"date": "2024-09-16", "close": 0.0266476, "volume": 13458.0}, {"date": "2024-09-17", "close": 0.0247442, "volume": 137648.0}, {"date": "2024-09-18", "close": 0.0247442, "volume": 444.0}, {"date": "2024-09-19", "close": 0.0247442, "volume": 24875.0}, {"date": "2024-09-20", "close": 0.0209374, "volume": 294846.0}, {"date": "2024-09-23", "close": 0.02236495, "volume": 318480.0}, {"date": "2024-09-24", "close": 0.0218891, "volume": 603266.0}, {"date": "2024-09-25", "close": 0.0218891, "volume": 23878.0}, {"date": "2024-09-26", "close": 0.0256959, "volume": 351800.0}, {"date": "2024-09-27", "close": 0.0275993, "volume": 525524.0}, {"date": "2024-09-30", "close": 0.0266476, "volume": 752661.0}, {"date": "2024-10-02", "close": 0.0266476, "volume": 682712.0}, {"date": "2024-10-03", "close": 0.0275993, "volume": 4198900.0}, {"date": "2024-10-04", "close": 0.026, "volume": 2103066.0}, {"date": "2024-10-07", "close": 0.027, "volume": 1019235.0}, {"date": "2024-10-08", "close": 0.028, "volume": 529032.0}, {"date": "2024-10-09", "close": 0.028, "volume": 882681.0}, {"date": "2024-10-10", "close": 0.026, "volume": 1747076.0}, {"date": "2024-10-11", "close": 0.027, "volume": 1248603.0}, {"date": "2024-10-14", "close": 0.028, "volume": 1927183.0}, {"date": "2024-10-15", "close": 0.028, "volume": 436200.0}, {"date": "2024-10-16", "close": 0.028, "volume": 2100882.0}, {"date": "2024-10-17", "close": 0.028, "volume": 952206.0}, {"date": "2024-10-18", "close": 0.027, "volume": 1371255.0}, {"date": "2024-10-21", "close": 0.029, "volume": 634064.0}, {"date": "2024-10-22", "close": 0.027, "volume": 375000.0}, {"date": "2024-10-23", "close": 0.028, "volume": 276961.0}, {"date": "2024-10-24", "close": 0.028, "volume": 197419.0}, {"date": "2024-10-28", "close": 0.025, "volume": 2020968.0}, {"date": "2024-10-29", "close": 0.024, "volume": 2308971.0}, {"date": "2024-10-30", "close": 0.024, "volume": 1250542.0}, {"date": "2024-10-31", "close": 0.023, "volume": 386419.0}, {"date": "2024-11-01", "close": 0.021, "volume": 1561046.0}, {"date": "2024-11-04", "close": 0.022, "volume": 1008112.0}, {"date": "2024-11-05", "close": 0.02, "volume": 5050519.0}, {"date": "2024-11-06", "close": 0.021, "volume": 767726.0}, {"date": "2024-11-07", "close": 0.022, "volume": 2347295.0}, {"date": "2024-11-08", "close": 0.026, "volume": 5441989.0}, {"date": "2024-11-11", "close": 0.029, "volume": 4267714.0}, {"date": "2024-11-12", "close": 0.029, "volume": 2170924.0}, {"date": "2024-11-13", "close": 0.027, "volume": 579001.0}, {"date": "2024-11-14", "close": 0.027, "volume": 64348.0}, {"date": "2024-11-15", "close": 0.027, "volume": 1019391.0}, {"date": "2024-11-18", "close": 0.022, "volume": 8603792.0}, {"date": "2024-11-19", "close": 0.02, "volume": 1551460.0}, {"date": "2024-11-20", "close": 0.02, "volume": 1571617.0}, {"date": "2024-11-21", "close": 0.021, "volume": 1831963.0}, {"date": "2024-11-22", "close": 0.021, "volume": 751286.0}, {"date": "2024-11-25", "close": 0.02, "volume": 970000.0}, {"date": "2024-11-27", "close": 0.02, "volume": 288728.0}, {"date": "2024-11-28", "close": 0.02, "volume": 91272.0}, {"date": "2024-11-29", "close": 0.02, "volume": 140000.0}, {"date": "2024-12-02", "close": 0.02, "volume": 200000.0}, {"date": "2024-12-03", "close": 0.02, "volume": 581042.0}, {"date": "2024-12-04", "close": 0.02, "volume": 50000.0}, {"date": "2024-12-06", "close": 0.018, "volume": 1061366.0}, {"date": "2024-12-09", "close": 0.018, "volume": 1387.0}, {"date": "2024-12-10", "close": 0.018, "volume": 542630.0}, {"date": "2024-12-13", "close": 0.017, "volume": 721375.0}, {"date": "2024-12-16", "close": 0.017, "volume": 1214827.0}, {"date": "2024-12-17", "close": 0.017, "volume": 500618.0}, {"date": "2024-12-18", "close": 0.018, "volume": 199238.0}, {"date": "2024-12-19", "close": 0.018, "volume": 42576.0}, {"date": "2024-12-20", "close": 0.018, "volume": 107264.0}, {"date": "2024-12-23", "close": 0.018, "volume": 311274.0}, {"date": "2024-12-24", "close": 0.017, "volume": 1556705.0}, {"date": "2024-12-27", "close": 0.018, "volume": 500000.0}, {"date": "2024-12-31", "close": 0.018, "volume": 268033.0}, {"date": "2025-01-02", "close": 0.018, "volume": 111111.0}, {"date": "2025-01-03", "close": 0.018, "volume": 278.0}, {"date": "2025-01-06", "close": 0.018, "volume": 110.0}, {"date": "2025-01-07", "close": 0.017, "volume": 43969.0}, {"date": "2025-01-08", "close": 0.016, "volume": 441916.0}, {"date": "2025-01-10", "close": 0.015, "volume": 314087.0}, {"date": "2025-01-13", "close": 0.017, "volume": 100000.0}, {"date": "2025-01-15", "close": 0.016, "volume": 30000.0}, {"date": "2025-01-16", "close": 0.0165, "volume": 33649.0}, {"date": "2025-01-17", "close": 0.017, "volume": 249098.0}, {"date": "2025-01-20", "close": 0.017, "volume": 150000.0}, {"date": "2025-01-21", "close": 0.017, "volume": 43857.0}, {"date": "2025-01-22", "close": 0.017, "volume": 1114236.0}, {"date": "2025-01-23", "close": 0.016, "volume": 38000.0}, {"date": "2025-01-24", "close": 0.018, "volume": 258367.0}, {"date": "2025-01-28", "close": 0.018, "volume": 1636.0}, {"date": "2025-01-29", "close": 0.019, "volume": 42359.0}, {"date": "2025-01-30", "close": 0.018, "volume": 500264.0}, {"date": "2025-01-31", "close": 0.017, "volume": 56265.0}, {"date": "2025-02-03", "close": 0.018, "volume": 675000.0}, {"date": "2025-02-04", "close": 0.019, "volume": 78162.0}, {"date": "2025-02-07", "close": 0.019, "volume": 70750.0}, {"date": "2025-02-12", "close": 0.02, "volume": 145388.0}, {"date": "2025-02-13", "close": 0.019, "volume": 15050.0}, {"date": "2025-02-14", "close": 0.02, "volume": 25000.0}, {"date": "2025-02-17", "close": 0.02, "volume": 345752.0}, {"date": "2025-02-19", "close": 0.02, "volume": 109608.0}, {"date": "2025-02-20", "close": 0.02, "volume": 43528.0}, {"date": "2025-02-21", "close": 0.018, "volume": 453923.0}, {"date": "2025-02-24", "close": 0.018, "volume": 57021.0}, {"date": "2025-02-25", "close": 0.018, "volume": 153147.0}, {"date": "2025-02-26", "close": 0.02, "volume": 864720.0}, {"date": "2025-02-27", "close": 0.018, "volume": 253285.0}, {"date": "2025-02-28", "close": 0.018, "volume": 301358.0}, {"date": "2025-03-06", "close": 0.017, "volume": 420000.0}, {"date": "2025-03-07", "close": 0.017, "volume": 213881.0}, {"date": "2025-03-11", "close": 0.016, "volume": 15000.0}, {"date": "2025-03-12", "close": 0.018, "volume": 928641.0}, {"date": "2025-03-14", "close": 0.018, "volume": 55.0}, {"date": "2025-03-17", "close": 0.017, "volume": 278151.0}, {"date": "2025-03-18", "close": 0.016, "volume": 245000.0}, {"date": "2025-03-19", "close": 0.016, "volume": 162874.0}, {"date": "2025-03-20", "close": 0.017, "volume": 200000.0}, {"date": "2025-03-21", "close": 0.017, "volume": 218978.0}, {"date": "2025-03-24", "close": 0.014, "volume": 754532.0}, {"date": "2025-03-25", "close": 0.015, "volume": 130214.0}, {"date": "2025-03-26", "close": 0.015, "volume": 155352.0}, {"date": "2025-03-27", "close": 0.017, "volume": 1237190.0}, {"date": "2025-04-01", "close": 0.016, "volume": 523608.0}, {"date": "2025-04-03", "close": 0.015, "volume": 35096.0}, {"date": "2025-04-04", "close": 0.015, "volume": 10916.0}, {"date": "2025-04-07", "close": 0.014, "volume": 398567.0}, {"date": "2025-04-08", "close": 0.014, "volume": 121234.0}, {"date": "2025-04-09", "close": 0.014, "volume": 57500.0}, {"date": "2025-04-10", "close": 0.018, "volume": 3762002.0}, {"date": "2025-04-11", "close": 0.016, "volume": 1274326.0}, {"date": "2025-04-14", "close": 0.015, "volume": 1613746.0}, {"date": "2025-04-15", "close": 0.0155, "volume": 305017.0}, {"date": "2025-04-16", "close": 0.015, "volume": 219973.0}, {"date": "2025-04-17", "close": 0.015, "volume": 46666.0}, {"date": "2025-04-22", "close": 0.015, "volume": 42307.0}, {"date": "2025-04-23", "close": 0.015, "volume": 211772.0}, {"date": "2025-04-24", "close": 0.014, "volume": 478150.0}, {"date": "2025-04-28", "close": 0.016, "volume": 620000.0}, {"date": "2025-04-29", "close": 0.015, "volume": 279210.0}, {"date": "2025-04-30", "close": 0.015, "volume": 1047715.0}, {"date": "2025-05-01", "close": 0.0155, "volume": 125000.0}, {"date": "2025-05-02", "close": 0.015, "volume": 116352.0}, {"date": "2025-05-05", "close": 0.014, "volume": 973709.0}, {"date": "2025-05-06", "close": 0.014, "volume": 322736.0}, {"date": "2025-05-07", "close": 0.014, "volume": 143573.0}, {"date": "2025-05-08", "close": 0.015, "volume": 415000.0}, {"date": "2025-05-09", "close": 0.014, "volume": 148526.0}, {"date": "2025-05-12", "close": 0.013, "volume": 991630.0}, {"date": "2025-05-13", "close": 0.014, "volume": 526150.0}, {"date": "2025-05-14", "close": 0.014, "volume": 71428.0}, {"date": "2025-05-15", "close": 0.013, "volume": 71568.0}, {"date": "2025-05-16", "close": 0.013, "volume": 155749.0}, {"date": "2025-05-19", "close": 0.013, "volume": 5076.0}, {"date": "2025-05-21", "close": 0.014, "volume": 951798.0}, {"date": "2025-05-22", "close": 0.014, "volume": 35000.0}, {"date": "2025-05-23", "close": 0.014, "volume": 35785.0}, {"date": "2025-05-26", "close": 0.014, "volume": 60270.0}, {"date": "2025-05-27", "close": 0.014, "volume": 97276.0}, {"date": "2025-05-29", "close": 0.014, "volume": 161023.0}, {"date": "2025-05-30", "close": 0.014, "volume": 1264218.0}, {"date": "2025-06-02", "close": 0.014, "volume": 462271.0}, {"date": "2025-06-03", "close": 0.013, "volume": 238391.0}, {"date": "2025-06-04", "close": 0.014, "volume": 120000.0}, {"date": "2025-06-05", "close": 0.014, "volume": 7010.0}, {"date": "2025-06-06", "close": 0.013, "volume": 115447.0}, {"date": "2025-06-10", "close": 0.013, "volume": 137234.0}, {"date": "2025-06-11", "close": 0.013, "volume": 562251.0}, {"date": "2025-06-12", "close": 0.013, "volume": 247502.0}, {"date": "2025-06-13", "close": 0.013, "volume": 51094.0}, {"date": "2025-06-16", "close": 0.0135, "volume": 200817.0}, {"date": "2025-06-18", "close": 0.0135, "volume": 233871.0}, {"date": "2025-06-19", "close": 0.013, "volume": 666987.0}, {"date": "2025-06-20", "close": 0.012, "volume": 5539709.0}, {"date": "2025-06-23", "close": 0.012, "volume": 2846527.0}, {"date": "2025-06-24", "close": 0.012, "volume": 1803517.0}, {"date": "2025-06-25", "close": 0.01, "volume": 1387699.0}, {"date": "2025-06-26", "close": 0.011, "volume": 391072.0}, {"date": "2025-06-27", "close": 0.011, "volume": 405515.0}, {"date": "2025-06-30", "close": 0.011, "volume": 528386.0}, {"date": "2025-07-01", "close": 0.011, "volume": 373372.0}, {"date": "2025-07-02", "close": 0.012, "volume": 29085.0}, {"date": "2025-07-03", "close": 0.014, "volume": 1253754.0}, {"date": "2025-07-04", "close": 0.012, "volume": 6077.0}, {"date": "2025-07-09", "close": 0.024, "volume": 99665921.0}, {"date": "2025-07-10", "close": 0.02, "volume": 25397267.0}, {"date": "2025-07-11", "close": 0.023, "volume": 14790561.0}, {"date": "2025-07-14", "close": 0.019, "volume": 11551323.0}, {"date": "2025-07-15", "close": 0.018, "volume": 5142499.0}, {"date": "2025-07-16", "close": 0.0185, "volume": 2478232.0}, {"date": "2025-07-17", "close": 0.018, "volume": 4652449.0}, {"date": "2025-07-18", "close": 0.019, "volume": 2118039.0}, {"date": "2025-07-21", "close": 0.018, "volume": 4437686.0}, {"date": "2025-07-22", "close": 0.017, "volume": 820970.0}, {"date": "2025-07-23", "close": 0.0185, "volume": 1926188.0}, {"date": "2025-07-24", "close": 0.019, "volume": 387195.0}, {"date": "2025-07-25", "close": 0.019, "volume": 1414294.0}, {"date": "2025-07-28", "close": 0.019, "volume": 1124069.0}, {"date": "2025-07-29", "close": 0.019, "volume": 1791676.0}, {"date": "2025-07-30", "close": 0.02, "volume": 1003033.0}, {"date": "2025-07-31", "close": 0.02, "volume": 2218056.0}, {"date": "2025-08-01", "close": 0.018, "volume": 1205845.0}, {"date": "2025-08-04", "close": 0.018, "volume": 68812.0}, {"date": "2025-08-05", "close": 0.019, "volume": 213956.0}, {"date": "2025-08-06", "close": 0.019, "volume": 50000.0}, {"date": "2025-08-07", "close": 0.019, "volume": 111786.0}, {"date": "2025-08-08", "close": 0.019, "volume": 269723.0}, {"date": "2025-08-11", "close": 0.018, "volume": 2245207.0}, {"date": "2025-08-12", "close": 0.018, "volume": 207886.0}, {"date": "2025-08-13", "close": 0.02, "volume": 1406901.0}, {"date": "2025-08-14", "close": 0.016, "volume": 3730267.0}, {"date": "2025-08-15", "close": 0.018, "volume": 2195702.0}, {"date": "2025-08-18", "close": 0.015, "volume": 3524622.0}, {"date": "2025-08-19", "close": 0.016, "volume": 828422.0}, {"date": "2025-08-20", "close": 0.016, "volume": 566245.0}, {"date": "2025-08-21", "close": 0.016, "volume": 1883595.0}, {"date": "2025-08-22", "close": 0.015, "volume": 97426.0}, {"date": "2025-08-25", "close": 0.016, "volume": 843992.0}, {"date": "2025-08-26", "close": 0.017, "volume": 2449092.0}, {"date": "2025-08-27", "close": 0.016, "volume": 1992532.0}, {"date": "2025-08-28", "close": 0.018, "volume": 2424077.0}, {"date": "2025-08-29", "close": 0.017, "volume": 406255.0}, {"date": "2025-09-01", "close": 0.018, "volume": 252814.0}, {"date": "2025-09-02", "close": 0.017, "volume": 891482.0}, {"date": "2025-09-03", "close": 0.017, "volume": 1014686.0}, {"date": "2025-09-04", "close": 0.017, "volume": 845688.0}, {"date": "2025-09-05", "close": 0.018, "volume": 1129647.0}, {"date": "2025-09-08", "close": 0.018, "volume": 960543.0}, {"date": "2025-09-09", "close": 0.018, "volume": 1196613.0}, {"date": "2025-09-11", "close": 0.017, "volume": 300000.0}, {"date": "2025-09-12", "close": 0.019, "volume": 1585430.0}, {"date": "2025-09-15", "close": 0.019, "volume": 798915.0}, {"date": "2025-09-16", "close": 0.0195, "volume": 2640236.0}, {"date": "2025-09-17", "close": 0.019, "volume": 1967511.0}, {"date": "2025-09-18", "close": 0.02, "volume": 2653136.0}, {"date": "2025-09-19", "close": 0.022, "volume": 2030718.0}, {"date": "2025-09-22", "close": 0.022, "volume": 9289304.0}, {"date": "2025-09-23", "close": 0.02, "volume": 5654618.0}, {"date": "2025-09-24", "close": 0.023, "volume": 2522794.0}, {"date": "2025-09-25", "close": 0.021, "volume": 754988.0}, {"date": "2025-09-26", "close": 0.022, "volume": 2260118.0}, {"date": "2025-09-29", "close": 0.021, "volume": 653590.0}, {"date": "2025-09-30", "close": 0.02, "volume": 2194320.0}, {"date": "2025-10-01", "close": 0.021, "volume": 358474.0}, {"date": "2025-10-02", "close": 0.023, "volume": 14172034.0}, {"date": "2025-10-03", "close": 0.023, "volume": 4260840.0}, {"date": "2025-10-06", "close": 0.028, "volume": 6962575.0}, {"date": "2025-10-07", "close": 0.026, "volume": 6403984.0}, {"date": "2025-10-08", "close": 0.025, "volume": 1399590.0}, {"date": "2025-10-09", "close": 0.03, "volume": 6245230.0}, {"date": "2025-10-10", "close": 0.029, "volume": 3751650.0}, {"date": "2025-10-13", "close": 0.025, "volume": 1848227.0}, {"date": "2025-10-14", "close": 0.027, "volume": 458442.0}, {"date": "2025-10-15", "close": 0.028, "volume": 8736819.0}, {"date": "2025-10-16", "close": 0.031, "volume": 9300533.0}, {"date": "2025-10-17", "close": 0.034, "volume": 4510074.0}, {"date": "2025-10-20", "close": 0.031, "volume": 2335597.0}, {"date": "2025-10-21", "close": 0.029, "volume": 3491291.0}, {"date": "2025-10-22", "close": 0.027, "volume": 3924043.0}, {"date": "2025-10-23", "close": 0.029, "volume": 549540.0}, {"date": "2025-10-30", "close": 0.026, "volume": 16792957.0}, {"date": "2025-10-31", "close": 0.028, "volume": 12025832.0}, {"date": "2025-11-03", "close": 0.027, "volume": 3505995.0}, {"date": "2025-11-04", "close": 0.022, "volume": 7847425.0}, {"date": "2025-11-05", "close": 0.024, "volume": 5743996.0}, {"date": "2025-11-06", "close": 0.024, "volume": 208857.0}, {"date": "2025-11-07", "close": 0.022, "volume": 1876956.0}, {"date": "2025-11-10", "close": 0.022, "volume": 467778.0}, {"date": "2025-11-11", "close": 0.021, "volume": 2133432.0}, {"date": "2025-11-12", "close": 0.022, "volume": 2258799.0}, {"date": "2025-11-13", "close": 0.024, "volume": 654182.0}, {"date": "2025-11-14", "close": 0.023, "volume": 514351.0}, {"date": "2025-11-17", "close": 0.025, "volume": 514993.0}, {"date": "2025-11-18", "close": 0.024, "volume": 289611.0}, {"date": "2025-11-19", "close": 0.024, "volume": 343686.0}, {"date": "2025-11-20", "close": 0.024, "volume": 471914.0}, {"date": "2025-11-21", "close": 0.0245, "volume": 278688.0}, {"date": "2025-11-24", "close": 0.023, "volume": 155067.0}, {"date": "2025-11-25", "close": 0.022, "volume": 1544223.0}, {"date": "2025-11-26", "close": 0.023, "volume": 446383.0}, {"date": "2025-11-27", "close": 0.022, "volume": 75000.0}, {"date": "2025-11-28", "close": 0.024, "volume": 392077.0}, {"date": "2025-12-01", "close": 0.027, "volume": 4468287.0}, {"date": "2025-12-02", "close": 0.027, "volume": 2755765.0}, {"date": "2025-12-03", "close": 0.024, "volume": 1836040.0}, {"date": "2025-12-04", "close": 0.024, "volume": 159760.0}, {"date": "2025-12-05", "close": 0.024, "volume": 595765.0}, {"date": "2025-12-08", "close": 0.022, "volume": 1172379.0}, {"date": "2025-12-09", "close": 0.024, "volume": 577068.0}, {"date": "2025-12-10", "close": 0.023, "volume": 684361.0}, {"date": "2025-12-11", "close": 0.023, "volume": 356028.0}, {"date": "2025-12-12", "close": 0.024, "volume": 855655.0}, {"date": "2025-12-15", "close": 0.023, "volume": 681242.0}, {"date": "2025-12-16", "close": 0.021, "volume": 899055.0}, {"date": "2025-12-17", "close": 0.021, "volume": 1200163.0}, {"date": "2025-12-18", "close": 0.02, "volume": 574627.0}, {"date": "2025-12-19", "close": 0.02, "volume": 50240.0}, {"date": "2025-12-22", "close": 0.021, "volume": 527460.0}, {"date": "2025-12-23", "close": 0.023, "volume": 1934318.0}, {"date": "2025-12-24", "close": 0.023, "volume": 750238.0}, {"date": "2025-12-29", "close": 0.025, "volume": 4068648.0}, {"date": "2025-12-30", "close": 0.025, "volume": 395315.0}, {"date": "2025-12-31", "close": 0.025, "volume": 776476.0}, {"date": "2026-01-02", "close": 0.026, "volume": 964271.0}, {"date": "2026-01-05", "close": 0.025, "volume": 735348.0}, {"date": "2026-01-06", "close": 0.023, "volume": 1035398.0}, {"date": "2026-01-07", "close": 0.024, "volume": 79629.0}, {"date": "2026-01-08", "close": 0.024, "volume": 71821.0}, {"date": "2026-01-09", "close": 0.023, "volume": 667060.0}, {"date": "2026-01-12", "close": 0.024, "volume": 501315.0}, {"date": "2026-01-13", "close": 0.024, "volume": 782645.0}, {"date": "2026-01-14", "close": 0.024, "volume": 294000.0}, {"date": "2026-01-15", "close": 0.024, "volume": 1962944.0}, {"date": "2026-01-16", "close": 0.024, "volume": 154249.0}, {"date": "2026-01-19", "close": 0.024, "volume": 1509303.0}, {"date": "2026-01-20", "close": 0.024, "volume": 1361544.0}, {"date": "2026-01-21", "close": 0.026, "volume": 1614417.0}, {"date": "2026-01-22", "close": 0.027, "volume": 2212101.0}, {"date": "2026-01-23", "close": 0.025, "volume": 2041597.0}, {"date": "2026-01-27", "close": 0.025, "volume": 2694031.0}, {"date": "2026-01-28", "close": 0.025, "volume": 1340500.0}, {"date": "2026-01-29", "close": 0.025, "volume": 989366.0}, {"date": "2026-01-30", "close": 0.024, "volume": 644590.0}, {"date": "2026-02-02", "close": 0.024, "volume": 1367254.0}, {"date": "2026-02-03", "close": 0.0235, "volume": 1290505.0}, {"date": "2026-02-04", "close": 0.024, "volume": 352320.0}, {"date": "2026-02-05", "close": 0.024, "volume": 1021865.0}, {"date": "2026-02-06", "close": 0.021, "volume": 1842276.0}, {"date": "2026-02-10", "close": 0.024, "volume": 327825.0}, {"date": "2026-02-11", "close": 0.023, "volume": 474626.0}, {"date": "2026-02-12", "close": 0.022, "volume": 505700.0}, {"date": "2026-02-13", "close": 0.021, "volume": 422848.0}, {"date": "2026-02-16", "close": 0.024, "volume": 5872990.0}, {"date": "2026-02-17", "close": 0.025, "volume": 547394.0}, {"date": "2026-02-18", "close": 0.026, "volume": 1657001.0}, {"date": "2026-02-19", "close": 0.025, "volume": 130277.0}, {"date": "2026-02-20", "close": 0.023, "volume": 1134885.0}, {"date": "2026-02-23", "close": 0.027, "volume": 3007448.0}, {"date": "2026-02-24", "close": 0.024, "volume": 3642223.0}, {"date": "2026-02-25", "close": 0.022, "volume": 4253783.0}, {"date": "2026-02-26", "close": 0.023, "volume": 677749.0}, {"date": "2026-02-27", "close": 0.024, "volume": 144476.0}, {"date": "2026-03-02", "close": 0.023, "volume": 5212853.0}, {"date": "2026-03-03", "close": 0.022, "volume": 1308000.0}, {"date": "2026-03-04", "close": 0.022, "volume": 1179615.0}, {"date": "2026-03-05", "close": 0.022, "volume": 638710.0}, {"date": "2026-03-06", "close": 0.02, "volume": 2387395.0}, {"date": "2026-03-09", "close": 0.02, "volume": 3352545.0}, {"date": "2026-03-10", "close": 0.021, "volume": 213457.0}, {"date": "2026-03-11", "close": 0.02, "volume": 514314.0}, {"date": "2026-03-12", "close": 0.021, "volume": 196227.0}, {"date": "2026-03-13", "close": 0.02, "volume": 1334674.0}, {"date": "2026-03-16", "close": 0.0205, "volume": 114685.0}, {"date": "2026-03-17", "close": 0.021, "volume": 31.0}, {"date": "2026-03-18", "close": 0.019, "volume": 3148873.0}, {"date": "2026-03-19", "close": 0.018, "volume": 802719.0}, {"date": "2026-03-20", "close": 0.019, "volume": 157550.0}, {"date": "2026-03-23", "close": 0.018, "volume": 1170558.0}, {"date": "2026-03-24", "close": 0.018, "volume": 580394.0}, {"date": "2026-03-25", "close": 0.018, "volume": 2303987.0}, {"date": "2026-03-26", "close": 0.02, "volume": 562531.0}, {"date": "2026-03-27", "close": 0.02, "volume": 123.0}, {"date": "2026-03-30", "close": 0.019, "volume": 324894.0}, {"date": "2026-03-31", "close": 0.018, "volume": 40066.0}, {"date": "2026-04-01", "close": 0.02, "volume": 3304124.0}, {"date": "2026-04-02", "close": 0.02, "volume": 25595.0}, {"date": "2026-04-07", "close": 0.018, "volume": 277584.0}, {"date": "2026-04-08", "close": 0.019, "volume": 44680.0}, {"date": "2026-04-09", "close": 0.019, "volume": 315833.0}, {"date": "2026-04-10", "close": 0.019, "volume": 130.0}, {"date": "2026-04-13", "close": 0.018, "volume": 8488.0}, {"date": "2026-04-14", "close": 0.018, "volume": 253764.0}, {"date": "2026-04-15", "close": 0.017, "volume": 1008000.0}, {"date": "2026-04-16", "close": 0.018, "volume": 91698.0}, {"date": "2026-04-17", "close": 0.0185, "volume": 71799.0}, {"date": "2026-04-20", "close": 0.018, "volume": 89932.0}, {"date": "2026-04-21", "close": 0.022, "volume": 32905016.0}, {"date": "2026-04-22", "close": 0.021, "volume": 1297333.0}, {"date": "2026-04-23", "close": 0.021, "volume": 4048752.0}, {"date": "2026-04-24", "close": 0.021, "volume": 1998891.0}, {"date": "2026-04-27", "close": 0.02, "volume": 1505300.0}, {"date": "2026-04-28", "close": 0.02, "volume": 1748554.0}, {"date": "2026-04-29", "close": 0.021, "volume": 407710.0}, {"date": "2026-04-30", "close": 0.02, "volume": 576382.0}, {"date": "2026-05-01", "close": 0.02, "volume": 53717.0}, {"date": "2026-05-04", "close": 0.02, "volume": 3001873.0}, {"date": "2026-05-05", "close": 0.019, "volume": 2012.0}, {"date": "2026-05-06", "close": 0.019, "volume": 874892.0}, {"date": "2026-05-07", "close": 0.019, "volume": 1550000.0}, {"date": "2026-05-08", "close": 0.019, "volume": 223000.0}, {"date": "2026-05-12", "close": 0.02, "volume": 575000.0}, {"date": "2026-05-13", "close": 0.0195, "volume": 71930.0}, {"date": "2026-05-14", "close": 0.0195, "volume": 60000.0}, {"date": "2026-05-15", "close": 0.018, "volume": 1699523.0}, {"date": "2026-05-18", "close": 0.018, "volume": 800000.0}, {"date": "2026-05-19", "close": 0.018, "volume": 3576799.0}, {"date": "2026-05-20", "close": 0.019, "volume": 1136377.0}, {"date": "2026-05-21", "close": 0.018, "volume": 480179.0}, {"date": "2026-05-22", "close": 0.019, "volume": 130991.0}, {"date": "2026-05-25", "close": 0.019, "volume": 512741.0}, {"date": "2026-05-26", "close": 0.019, "volume": 287047.0}, {"date": "2026-05-27", "close": 0.018, "volume": 249200.0}, {"date": "2026-05-28", "close": 0.019, "volume": 632199.0}, {"date": "2026-06-01", "close": 0.019, "volume": 772885.0}, {"date": "2026-06-02", "close": 0.019, "volume": 135686.0}, {"date": "2026-06-03", "close": 0.018, "volume": 274645.0}, {"date": "2026-06-04", "close": 0.018, "volume": 115000.0}, {"date": "2026-06-05", "close": 0.018, "volume": 550000.0}, {"date": "2026-06-09", "close": 0.017, "volume": 1902999.0}, {"date": "2026-06-10", "close": 0.016, "volume": 465088.0}, {"date": "2026-06-11", "close": 0.017, "volume": 505000.0}, {"date": "2026-06-15", "close": 0.017, "volume": 1031384.0}, {"date": "2026-06-16", "close": 0.0175, "volume": 6334.0}, {"date": "2026-06-17", "close": 0.018, "volume": 75688.0}, {"date": "2026-06-18", "close": 0.017, "volume": 514300.0}, {"date": "2026-06-19", "close": 0.017, "volume": 1371209.0}, {"date": "2026-06-22", "close": 0.017, "volume": 149992.0}, {"date": "2026-06-24", "close": 0.016, "volume": 129438.0}, {"date": "2026-06-25", "close": 0.016, "volume": 399285.0}, {"date": "2026-06-26", "close": 0.016, "volume": 1341052.0}, {"date": "2026-06-29", "close": 0.017, "volume": 460119.0}, {"date": "2026-06-30", "close": 0.017, "volume": 1619484.0}, {"date": "2026-07-01", "close": 0.016, "volume": 43347.0}, {"date": "2026-07-02", "close": 0.017, "volume": 45000.0}, {"date": "2026-07-03", "close": 0.017, "volume": 103310.0}, {"date": "2026-07-06", "close": 0.017, "volume": 921499.0}, {"date": "2026-07-07", "close": 0.019, "volume": 8243271.0}, {"date": "2026-07-08", "close": 0.017, "volume": 4360163.0}, {"date": "2026-07-09", "close": 0.018, "volume": 1932315.0}, {"date": "2026-07-10", "close": 0.0175, "volume": 1314.0}, {"date": "2026-07-13", "close": 0.019, "volume": 3026541.0}, {"date": "2026-07-14", "close": 0.018, "volume": 426112.0}, {"date": "2026-07-16", "close": 0.019, "volume": 1646182.0}, {"date": "2026-07-17", "close": 0.018, "volume": 1676651.0}, {"date": "2026-07-20", "close": 0.016, "volume": 4855341.0}, {"date": "2026-07-21", "close": 0.017, "volume": 1341317.0}, {"date": "2026-07-23", "close": 0.017, "volume": 71950.0}, {"date": "2026-07-24", "close": 0.017, "volume": 208823.0}, {"date": "2026-07-27", "close": 0.017, "volume": 31112.0}, {"date": "2026-07-29", "close": 0.017, "volume": 196323.0}, {"date": "2026-07-30", "close": 0.017, "volume": 638470.0}, {"date": "2026-07-31", "close": 0.018, "volume": 87607.0}, {"date": "2026-08-03", "close": 0.017, "volume": 193087.0}, {"date": "2026-08-04", "close": 0.016, "volume": 9117617.0}, {"date": "2026-08-05", "close": 0.016, "volume": 1000000.0}, {"date": "2026-08-06", "close": 0.016, "volume": 123860.0}, {"date": "2026-08-07", "close": 0.017, "volume": 645679.0}, {"date": "2026-08-10", "close": 0.018, "volume": 1334258.0}, {"date": "2026-08-11", "close": 0.017, "volume": 285294.0}, {"date": "2026-08-12", "close": 0.017, "volume": 243109.0}, {"date": "2026-08-13", "close": 0.016, "volume": 18600.0}, {"date": "2026-08-17", "close": 0.017, "volume": 304619.0}, {"date": "2026-08-18", "close": 0.016, "volume": 3086941.0}, {"date": "2026-08-19", "close": 0.017, "volume": 2970097.0}, {"date": "2026-08-20", "close": 0.017, "volume": 966892.0}, {"date": "2026-08-21", "close": 0.016, "volume": 812523.0}, {"date": "2026-08-24", "close": 0.015, "volume": 2026613.0}, {"date": "2026-08-25", "close": 0.0155, "volume": 200000.0}, {"date": "2026-08-28", "close": 0.0155, "volume": 183500.0}, {"date": "2026-08-31", "close": 0.015, "volume": 2385359.0}, {"date": "2026-09-01", "close": 0.016, "volume": 434.0}, {"date": "2026-09-02", "close": 0.015, "volume": 218.0}, {"date": "2026-09-03", "close": 0.015, "volume": 2326.0}, {"date": "2026-09-04", "close": 0.015, "volume": 300905.0}, {"date": "2026-09-07", "close": 0.015, "volume": 2916301.0}], "refreshing": true}