{"ticker": "QML", "overview": {"name": "Qmines 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": "QML", "has_prices": true, "as_of": "2026-09-07", "last": 0.069, "prev_close": 0.071, "change": -0.001999999999999988, "change_pct": -0.028169014084506873, "session_volume": 1525181.0, "vwap_5": 0.06845628180084389, "vwap_20": 0.06675822118664566, "vwap_60": 0.06011445842772735, "vwap_250": 0.057752879277099545, "high_52w": 0.071, "low_52w": 0.043, "avg_volume_20": 1758719.65, "sessions": 400, "market_cap": {"value": 50179446.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127136", "src": "ASX", "ticker": "QML", "cik": "", "company": "Qmines Limited", "company_raw": "Qmines Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in QML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127136", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108942}, {"id": "ASX-03127133", "src": "ASX", "ticker": "QML", "cik": "", "company": "Qmines Limited", "company_raw": "Qmines Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in QML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127133", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108942}, {"id": "ASXSH-03123076", "src": "ASX", "ticker": "QML", "cik": "", "company": "Qmines Limited", "company_raw": "Qmines Limited", "who": "Tina Danali Pty Ltd", "who_key": "Tina Danali Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Tina Danali Pty Ltd crosses the line: 8.55% of QML", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123076", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182382}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123076-6A1339277", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-11", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-07", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-07", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-07", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-09", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-09", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-09", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-09", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-09", "source_url": "https://www.marketindex.com.au/asx/qml", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155786-6A1352669"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Outstanding High-Grade Copper-Gold Results Beneath Pit", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154964-6A1352273"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "IMARC Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154059-6A1351840"}, {"date": "2026-10-25", "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/2924-03152826-6A1351227"}, {"date": "2026-10-22", "form": "Progress Report", "title": "QMines Completes $1.4 Million Sale of Drilling Business", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152026-6A1350835"}], "performance": {"ticker": "QML", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-06", "close": 0.27, "volume": 1616163.0}, {"date": "2021-05-07", "close": 0.25, "volume": 652849.0}, {"date": "2021-05-10", "close": 0.3, "volume": 871376.0}, {"date": "2021-05-11", "close": 0.28, "volume": 445619.0}, {"date": "2021-05-12", "close": 0.29, "volume": 475769.0}, {"date": "2021-05-13", "close": 0.28, "volume": 422144.0}, {"date": "2021-05-14", "close": 0.29, "volume": 510924.0}, {"date": "2021-05-17", "close": 0.355, "volume": 1417980.0}, {"date": "2021-05-18", "close": 0.41, "volume": 668257.0}, {"date": "2021-05-19", "close": 0.46, "volume": 8076801.0}, {"date": "2021-05-20", "close": 0.39, "volume": 1563367.0}, {"date": "2021-05-21", "close": 0.385, "volume": 610613.0}, {"date": "2021-05-24", "close": 0.39, "volume": 239170.0}, {"date": "2021-05-25", "close": 0.395, "volume": 323086.0}, {"date": "2021-05-26", "close": 0.44, "volume": 980951.0}, {"date": "2021-05-27", "close": 0.48, "volume": 600347.0}, {"date": "2021-05-28", "close": 0.46, "volume": 322667.0}, {"date": "2021-05-31", "close": 0.45, "volume": 262048.0}, {"date": "2021-06-01", "close": 0.425, "volume": 56339.0}, {"date": "2021-06-02", "close": 0.41, "volume": 213094.0}, {"date": "2021-06-03", "close": 0.4, "volume": 212508.0}, {"date": "2021-06-04", "close": 0.38, "volume": 477032.0}, {"date": "2021-06-07", "close": 0.38, "volume": 84165.0}, {"date": "2021-06-08", "close": 0.37, "volume": 59388.0}, {"date": "2021-06-09", "close": 0.35, "volume": 278827.0}, {"date": "2021-06-10", "close": 0.335, "volume": 339674.0}, {"date": "2021-06-11", "close": 0.335, "volume": 109751.0}, {"date": "2021-06-15", "close": 0.375, "volume": 243689.0}, {"date": "2021-06-16", "close": 0.35, "volume": 94231.0}, {"date": "2021-06-17", "close": 0.345, "volume": 188387.0}, {"date": "2021-06-18", "close": 0.34, "volume": 111052.0}, {"date": "2021-06-21", "close": 0.335, "volume": 226056.0}, {"date": "2021-06-22", "close": 0.33, "volume": 55161.0}, {"date": "2021-06-23", "close": 0.33, "volume": 56799.0}, {"date": "2021-06-24", "close": 0.33, "volume": 164418.0}, {"date": "2021-06-25", "close": 0.34, "volume": 71865.0}, {"date": "2021-06-28", "close": 0.34, "volume": 155710.0}, {"date": "2021-06-29", "close": 0.335, "volume": 99891.0}, {"date": "2021-06-30", "close": 0.375, "volume": 259154.0}, {"date": "2021-07-01", "close": 0.345, "volume": 48155.0}, {"date": "2021-07-02", "close": 0.35, "volume": 103150.0}, {"date": "2021-07-05", "close": 0.365, "volume": 79714.0}, {"date": "2021-07-06", "close": 0.365, "volume": 125879.0}, {"date": "2021-07-07", "close": 0.355, "volume": 124110.0}, {"date": "2021-07-08", "close": 0.36, "volume": 43102.0}, {"date": "2021-07-09", "close": 0.38, "volume": 138693.0}, {"date": "2021-07-12", "close": 0.42, "volume": 189387.0}, {"date": "2021-07-13", "close": 0.37, "volume": 528186.0}, {"date": "2021-07-14", "close": 0.36, "volume": 391201.0}, {"date": "2021-07-15", "close": 0.35, "volume": 63528.0}, {"date": "2021-07-16", "close": 0.36, "volume": 87922.0}, {"date": "2021-07-19", "close": 0.345, "volume": 214949.0}, {"date": "2021-07-20", "close": 0.34, "volume": 64000.0}, {"date": "2021-07-21", "close": 0.33, "volume": 6722.0}, {"date": "2021-07-22", "close": 0.355, "volume": 36933.0}, {"date": "2021-07-23", "close": 0.355, "volume": 19354.0}, {"date": "2021-07-26", "close": 0.335, "volume": 27862.0}, {"date": "2021-07-27", "close": 0.32, "volume": 196012.0}, {"date": "2021-07-28", "close": 0.31, "volume": 59865.0}, {"date": "2021-07-29", "close": 0.34, "volume": 90277.0}, {"date": "2021-07-30", "close": 0.335, "volume": 26295.0}, {"date": "2021-08-02", "close": 0.335, "volume": 17973.0}, {"date": "2021-08-03", "close": 0.345, "volume": 175885.0}, {"date": "2021-08-04", "close": 0.355, "volume": 436445.0}, {"date": "2021-08-05", "close": 0.355, "volume": 132619.0}, {"date": "2021-08-06", "close": 0.35, "volume": 101500.0}, {"date": "2021-08-09", "close": 0.355, "volume": 41969.0}, {"date": "2021-08-10", "close": 0.34, "volume": 159000.0}, {"date": "2021-08-11", "close": 0.36, "volume": 22201.0}, {"date": "2021-08-12", "close": 0.355, "volume": 36428.0}, {"date": "2021-08-13", "close": 0.355, "volume": 24802.0}, {"date": "2021-08-16", "close": 0.35, "volume": 41999.0}, {"date": "2021-08-17", "close": 0.34, "volume": 211607.0}, {"date": "2021-08-18", "close": 0.34, "volume": 20639.0}, {"date": "2021-08-19", "close": 0.35, "volume": 36005.0}, {"date": "2021-08-20", "close": 0.35, "volume": 62365.0}, {"date": "2021-08-23", "close": 0.345, "volume": 10000.0}, {"date": "2021-08-24", "close": 0.345, "volume": 128882.0}, {"date": "2021-08-25", "close": 0.33, "volume": 172829.0}, {"date": "2021-08-26", "close": 0.325, "volume": 65762.0}, {"date": "2021-08-27", "close": 0.33, "volume": 58038.0}, {"date": "2021-08-30", "close": 0.35, "volume": 223056.0}, {"date": "2021-09-01", "close": 0.325, "volume": 20730.0}, {"date": "2021-09-02", "close": 0.345, "volume": 143870.0}, {"date": "2021-09-03", "close": 0.35, "volume": 263250.0}, {"date": "2021-09-06", "close": 0.35, "volume": 311442.0}, {"date": "2021-09-07", "close": 0.355, "volume": 81625.0}, {"date": "2021-09-08", "close": 0.355, "volume": 189939.0}, {"date": "2021-09-09", "close": 0.35, "volume": 46410.0}, {"date": "2021-09-10", "close": 0.355, "volume": 61701.0}, {"date": "2021-09-13", "close": 0.33, "volume": 200830.0}, {"date": "2021-09-14", "close": 0.34, "volume": 104776.0}, {"date": "2021-09-15", "close": 0.34, "volume": 113757.0}, {"date": "2021-09-16", "close": 0.34, "volume": 51630.0}, {"date": "2021-09-17", "close": 0.34, "volume": 70786.0}, {"date": "2021-09-20", "close": 0.345, "volume": 40254.0}, {"date": "2021-09-21", "close": 0.325, "volume": 217051.0}, {"date": "2021-09-22", "close": 0.295, "volume": 74760.0}, {"date": "2021-09-23", "close": 0.31, "volume": 20000.0}, {"date": "2021-09-24", "close": 0.32, "volume": 25093.0}, {"date": "2021-09-27", "close": 0.335, "volume": 266385.0}, {"date": "2021-09-28", "close": 0.34, "volume": 94309.0}, {"date": "2021-09-29", "close": 0.35, "volume": 98000.0}, {"date": "2021-09-30", "close": 0.4, "volume": 761080.0}, {"date": "2021-10-01", "close": 0.41, "volume": 266710.0}, {"date": "2021-10-04", "close": 0.375, "volume": 279364.0}, {"date": "2021-10-06", "close": 0.38, "volume": 1501810.0}, {"date": "2021-10-07", "close": 0.355, "volume": 225158.0}, {"date": "2021-10-08", "close": 0.385, "volume": 531653.0}, {"date": "2021-10-11", "close": 0.385, "volume": 41172.0}, {"date": "2021-10-12", "close": 0.395, "volume": 54889.0}, {"date": "2021-10-13", "close": 0.375, "volume": 262606.0}, {"date": "2021-10-14", "close": 0.375, "volume": 25063.0}, {"date": "2021-10-15", "close": 0.37, "volume": 14862.0}, {"date": "2021-10-18", "close": 0.36, "volume": 129804.0}, {"date": "2021-10-19", "close": 0.375, "volume": 24304.0}, {"date": "2021-10-20", "close": 0.385, "volume": 56659.0}, {"date": "2021-10-21", "close": 0.4, "volume": 305010.0}, {"date": "2021-10-22", "close": 0.4, "volume": 59998.0}, {"date": "2021-10-25", "close": 0.38, "volume": 21603.0}, {"date": "2021-10-26", "close": 0.38, "volume": 141407.0}, {"date": "2021-10-27", "close": 0.365, "volume": 19592.0}, {"date": "2021-10-28", "close": 0.365, "volume": 10053.0}, {"date": "2021-10-29", "close": 0.37, "volume": 63080.0}, {"date": "2021-11-01", "close": 0.39, "volume": 333808.0}, {"date": "2021-11-02", "close": 0.38, "volume": 76402.0}, {"date": "2021-11-03", "close": 0.37, "volume": 164421.0}, {"date": "2021-11-04", "close": 0.385, "volume": 82054.0}, {"date": "2021-11-05", "close": 0.385, "volume": 21466.0}, {"date": "2021-11-08", "close": 0.38, "volume": 15087.0}, {"date": "2021-11-09", "close": 0.385, "volume": 577954.0}, {"date": "2021-11-10", "close": 0.38, "volume": 186932.0}, {"date": "2021-11-11", "close": 0.385, "volume": 76813.0}, {"date": "2021-11-12", "close": 0.38, "volume": 136019.0}, {"date": "2021-11-15", "close": 0.37, "volume": 21184.0}, {"date": "2021-11-16", "close": 0.375, "volume": 51219.0}, {"date": "2021-11-17", "close": 0.38, "volume": 116656.0}, {"date": "2021-11-18", "close": 0.37, "volume": 114986.0}, {"date": "2021-11-19", "close": 0.37, "volume": 55259.0}, {"date": "2021-11-22", "close": 0.37, "volume": 42532.0}, {"date": "2021-11-23", "close": 0.385, "volume": 186009.0}, {"date": "2021-11-24", "close": 0.385, "volume": 103794.0}, {"date": "2021-11-25", "close": 0.39, "volume": 74144.0}, {"date": "2021-11-26", "close": 0.38, "volume": 33832.0}, {"date": "2021-11-29", "close": 0.38, "volume": 52662.0}, {"date": "2021-11-30", "close": 0.38, "volume": 28237.0}, {"date": "2021-12-01", "close": 0.375, "volume": 87394.0}, {"date": "2021-12-02", "close": 0.38, "volume": 325645.0}, {"date": "2021-12-03", "close": 0.37, "volume": 387355.0}, {"date": "2021-12-06", "close": 0.37, "volume": 204827.0}, {"date": "2021-12-07", "close": 0.365, "volume": 207948.0}, {"date": "2021-12-08", "close": 0.36, "volume": 51607.0}, {"date": "2021-12-09", "close": 0.36, "volume": 32961.0}, {"date": "2021-12-10", "close": 0.345, "volume": 51433.0}, {"date": "2021-12-13", "close": 0.35, "volume": 4430.0}, {"date": "2021-12-14", "close": 0.34, "volume": 78996.0}, {"date": "2021-12-15", "close": 0.32, "volume": 29594.0}, {"date": "2021-12-16", "close": 0.325, "volume": 20724.0}, {"date": "2021-12-17", "close": 0.325, "volume": 40000.0}, {"date": "2021-12-20", "close": 0.32, "volume": 102727.0}, {"date": "2021-12-21", "close": 0.31, "volume": 73390.0}, {"date": "2021-12-22", "close": 0.3, "volume": 45243.0}, {"date": "2021-12-23", "close": 0.3, "volume": 42167.0}, {"date": "2021-12-24", "close": 0.305, "volume": 28452.0}, {"date": "2021-12-29", "close": 0.31, "volume": 91333.0}, {"date": "2021-12-30", "close": 0.32, "volume": 52271.0}, {"date": "2022-01-04", "close": 0.32, "volume": 9933.0}, {"date": "2022-01-05", "close": 0.33, "volume": 28233.0}, {"date": "2022-01-06", "close": 0.325, "volume": 28013.0}, {"date": "2022-01-07", "close": 0.33, "volume": 10121.0}, {"date": "2022-01-10", "close": 0.325, "volume": 13258.0}, {"date": "2022-01-11", "close": 0.325, "volume": 122999.0}, {"date": "2022-01-12", "close": 0.32, "volume": 13487.0}, {"date": "2022-01-13", "close": 0.31, "volume": 234437.0}, {"date": "2022-01-14", "close": 0.3, "volume": 154499.0}, {"date": "2022-01-17", "close": 0.285, "volume": 115549.0}, {"date": "2022-01-18", "close": 0.305, "volume": 32051.0}, {"date": "2022-01-19", "close": 0.29, "volume": 121241.0}, {"date": "2022-01-20", "close": 0.29, "volume": 28523.0}, {"date": "2022-01-21", "close": 0.29, "volume": 104780.0}, {"date": "2022-01-24", "close": 0.29, "volume": 70808.0}, {"date": "2022-01-25", "close": 0.27, "volume": 111325.0}, {"date": "2022-01-27", "close": 0.26, "volume": 178436.0}, {"date": "2022-01-28", "close": 0.275, "volume": 67895.0}, {"date": "2022-01-31", "close": 0.29, "volume": 2000.0}, {"date": "2022-02-01", "close": 0.275, "volume": 17519.0}, {"date": "2022-02-02", "close": 0.2625, "volume": 102762.0}, {"date": "2022-02-03", "close": 0.26, "volume": 112085.0}, {"date": "2022-02-04", "close": 0.245, "volume": 64014.0}, {"date": "2022-02-07", "close": 0.29, "volume": 84532.0}, {"date": "2022-02-08", "close": 0.29, "volume": 15500.0}, {"date": "2022-02-09", "close": 0.31, "volume": 103632.0}, {"date": "2022-02-10", "close": 0.29, "volume": 41465.0}, {"date": "2022-02-11", "close": 0.28, "volume": 23548.0}, {"date": "2022-02-14", "close": 0.28, "volume": 27759.0}, {"date": "2022-02-15", "close": 0.28, "volume": 5876.0}, {"date": "2022-02-16", "close": 0.2825, "volume": 9350.0}, {"date": "2022-02-18", "close": 0.28, "volume": 22475.0}, {"date": "2022-02-21", "close": 0.275, "volume": 108888.0}, {"date": "2022-02-22", "close": 0.28, "volume": 64337.0}, {"date": "2022-02-23", "close": 0.285, "volume": 77494.0}, {"date": "2022-02-24", "close": 0.26, "volume": 73677.0}, {"date": "2022-02-25", "close": 0.255, "volume": 90367.0}, {"date": "2022-03-01", "close": 0.255, "volume": 98948.0}, {"date": "2022-03-02", "close": 0.26, "volume": 40696.0}, {"date": "2022-03-03", "close": 0.25, "volume": 58104.0}, {"date": "2022-03-07", "close": 0.255, "volume": 87004.0}, {"date": "2022-03-08", "close": 0.23, "volume": 115501.0}, {"date": "2022-03-09", "close": 0.25, "volume": 22267.0}, {"date": "2022-03-10", "close": 0.265, "volume": 229870.0}, {"date": "2022-03-11", "close": 0.26, "volume": 172731.0}, {"date": "2022-03-14", "close": 0.24, "volume": 21876.0}, {"date": "2022-03-15", "close": 0.245, "volume": 12101.0}, {"date": "2022-03-16", "close": 0.245, "volume": 160000.0}, {"date": "2022-03-18", "close": 0.25, "volume": 5000.0}, {"date": "2022-03-21", "close": 0.245, "volume": 90117.0}, {"date": "2022-03-22", "close": 0.25, "volume": 20000.0}, {"date": "2022-03-23", "close": 0.235, "volume": 73339.0}, {"date": "2022-03-24", "close": 0.23, "volume": 1106.0}, {"date": "2022-03-25", "close": 0.25, "volume": 73825.0}, {"date": "2022-03-28", "close": 0.275, "volume": 184102.0}, {"date": "2022-03-29", "close": 0.27, "volume": 84236.0}, {"date": "2022-03-30", "close": 0.305, "volume": 285652.0}, {"date": "2022-03-31", "close": 0.29, "volume": 226369.0}, {"date": "2022-04-01", "close": 0.315, "volume": 318715.0}, {"date": "2022-04-04", "close": 0.315, "volume": 183808.0}, {"date": "2022-04-05", "close": 0.3, "volume": 345815.0}, {"date": "2022-04-06", "close": 0.3, "volume": 106121.0}, {"date": "2022-04-07", "close": 0.29, "volume": 20000.0}, {"date": "2022-04-08", "close": 0.29, "volume": 106796.0}, {"date": "2022-04-11", "close": 0.29, "volume": 38802.0}, {"date": "2022-04-12", "close": 0.3, "volume": 162523.0}, {"date": "2022-04-13", "close": 0.27, "volume": 305674.0}, {"date": "2022-04-14", "close": 0.285, "volume": 100034.0}, {"date": "2022-04-19", "close": 0.29, "volume": 56000.0}, {"date": "2022-04-20", "close": 0.29, "volume": 3750.0}, {"date": "2022-04-21", "close": 0.29, "volume": 283464.0}, {"date": "2022-04-22", "close": 0.28, "volume": 54042.0}, {"date": "2022-04-26", "close": 0.29, "volume": 17197.0}, {"date": "2022-04-27", "close": 0.28, "volume": 59896.0}, {"date": "2022-04-28", "close": 0.28, "volume": 23930.0}, {"date": "2022-04-29", "close": 0.28, "volume": 9281.0}, {"date": "2022-05-02", "close": 0.28, "volume": 10812.0}, {"date": "2022-05-03", "close": 0.265, "volume": 20000.0}, {"date": "2022-05-04", "close": 0.28, "volume": 29788.0}, {"date": "2022-05-05", "close": 0.27, "volume": 180079.0}, {"date": "2022-05-06", "close": 0.28, "volume": 262703.0}, {"date": "2022-05-09", "close": 0.25, "volume": 85155.0}, {"date": "2022-05-10", "close": 0.25, "volume": 20485.0}, {"date": "2022-05-11", "close": 0.255, "volume": 586.0}, {"date": "2022-05-12", "close": 0.255, "volume": 431.0}, {"date": "2022-05-13", "close": 0.26, "volume": 68855.0}, {"date": "2022-05-16", "close": 0.25, "volume": 34069.0}, {"date": "2022-05-17", "close": 0.23, "volume": 82970.0}, {"date": "2022-05-18", "close": 0.235, "volume": 71779.0}, {"date": "2022-05-19", "close": 0.245, "volume": 1937.0}, {"date": "2022-05-20", "close": 0.25, "volume": 4386.0}, {"date": "2022-05-23", "close": 0.245, "volume": 83676.0}, {"date": "2022-05-24", "close": 0.245, "volume": 110965.0}, {"date": "2022-05-25", "close": 0.245, "volume": 7001.0}, {"date": "2022-05-26", "close": 0.25, "volume": 12216.0}, {"date": "2022-05-27", "close": 0.24, "volume": 1383.0}, {"date": "2022-05-30", "close": 0.24, "volume": 8000.0}, {"date": "2022-05-31", "close": 0.22, "volume": 89333.0}, {"date": "2022-06-01", "close": 0.225, "volume": 62240.0}, {"date": "2022-06-02", "close": 0.225, "volume": 92113.0}, {"date": "2022-06-03", "close": 0.23, "volume": 98578.0}, {"date": "2022-06-06", "close": 0.23, "volume": 218231.0}, {"date": "2022-06-07", "close": 0.22, "volume": 94116.0}, {"date": "2022-06-08", "close": 0.23, "volume": 37954.0}, {"date": "2022-06-09", "close": 0.22, "volume": 13720.0}, {"date": "2022-06-10", "close": 0.23, "volume": 81030.0}, {"date": "2022-06-14", "close": 0.195, "volume": 264360.0}, {"date": "2022-06-15", "close": 0.205, "volume": 53000.0}, {"date": "2022-06-16", "close": 0.195, "volume": 64417.0}, {"date": "2022-06-17", "close": 0.195, "volume": 268695.0}, {"date": "2022-06-20", "close": 0.195, "volume": 48545.0}, {"date": "2022-06-21", "close": 0.19, "volume": 78631.0}, {"date": "2022-06-23", "close": 0.18, "volume": 58871.0}, {"date": "2022-06-24", "close": 0.18, "volume": 106838.0}, {"date": "2022-06-27", "close": 0.185, "volume": 45368.0}, {"date": "2022-06-28", "close": 0.18, "volume": 21569.0}, {"date": "2022-06-29", "close": 0.17, "volume": 38879.0}, {"date": "2022-06-30", "close": 0.165, "volume": 109173.0}, {"date": "2022-07-01", "close": 0.18, "volume": 65159.0}, {"date": "2022-07-04", "close": 0.165, "volume": 108306.0}, {"date": "2022-07-05", "close": 0.165, "volume": 18500.0}, {"date": "2022-07-06", "close": 0.17, "volume": 13916.0}, {"date": "2022-07-07", "close": 0.165, "volume": 27597.0}, {"date": "2022-07-08", "close": 0.165, "volume": 73932.0}, {"date": "2022-07-12", "close": 0.17, "volume": 203624.0}, {"date": "2022-07-13", "close": 0.17, "volume": 47500.0}, {"date": "2022-07-15", "close": 0.165, "volume": 73818.0}, {"date": "2022-07-18", "close": 0.17, "volume": 3000.0}, {"date": "2022-07-19", "close": 0.17, "volume": 124006.0}, {"date": "2022-07-22", "close": 0.17, "volume": 5000.0}, {"date": "2022-07-25", "close": 0.18, "volume": 166691.0}, {"date": "2022-07-26", "close": 0.18, "volume": 121298.0}, {"date": "2022-07-27", "close": 0.175, "volume": 12500.0}, {"date": "2022-08-01", "close": 0.17, "volume": 235878.0}, {"date": "2022-08-02", "close": 0.175, "volume": 93766.0}, {"date": "2022-08-03", "close": 0.175, "volume": 67644.0}, {"date": "2022-08-04", "close": 0.16, "volume": 83582.0}, {"date": "2022-08-05", "close": 0.16, "volume": 29170.0}, {"date": "2022-08-08", "close": 0.16, "volume": 333920.0}, {"date": "2022-08-09", "close": 0.165, "volume": 71482.0}, {"date": "2022-08-10", "close": 0.165, "volume": 37030.0}, {"date": "2022-08-11", "close": 0.165, "volume": 170000.0}, {"date": "2022-08-12", "close": 0.165, "volume": 10000.0}, {"date": "2022-08-15", "close": 0.16, "volume": 170764.0}, {"date": "2022-08-16", "close": 0.155, "volume": 504146.0}, {"date": "2022-08-17", "close": 0.15, "volume": 134149.0}, {"date": "2022-08-18", "close": 0.155, "volume": 24270.0}, {"date": "2022-08-19", "close": 0.145, "volume": 16689.0}, {"date": "2022-08-22", "close": 0.14, "volume": 183605.0}, {"date": "2022-08-23", "close": 0.14, "volume": 44304.0}, {"date": "2022-08-24", "close": 0.15, "volume": 83000.0}, {"date": "2022-08-25", "close": 0.145, "volume": 86359.0}, {"date": "2022-08-26", "close": 0.1425, "volume": 1062.0}, {"date": "2022-08-29", "close": 0.14, "volume": 161402.0}, {"date": "2022-08-31", "close": 0.135, "volume": 51339.0}, {"date": "2022-09-01", "close": 0.145, "volume": 152544.0}, {"date": "2022-09-02", "close": 0.145, "volume": 252503.0}, {"date": "2022-09-05", "close": 0.14, "volume": 123149.0}, {"date": "2022-09-06", "close": 0.145, "volume": 184997.0}, {"date": "2022-09-07", "close": 0.145, "volume": 27500.0}, {"date": "2022-09-08", "close": 0.15, "volume": 182464.0}, {"date": "2022-09-09", "close": 0.145, "volume": 500.0}, {"date": "2022-09-12", "close": 0.14, "volume": 11701.0}, {"date": "2022-09-13", "close": 0.1425, "volume": 123959.0}, {"date": "2022-09-14", "close": 0.135, "volume": 180641.0}, {"date": "2022-09-15", "close": 0.14, "volume": 108333.0}, {"date": "2022-09-16", "close": 0.14, "volume": 37680.0}, {"date": "2022-09-19", "close": 0.14, "volume": 49008.0}, {"date": "2022-09-20", "close": 0.135, "volume": 392739.0}, {"date": "2022-09-21", "close": 0.135, "volume": 4601.0}, {"date": "2022-09-23", "close": 0.13, "volume": 79685.0}, {"date": "2022-09-26", "close": 0.13, "volume": 119526.0}, {"date": "2022-09-27", "close": 0.135, "volume": 50999.0}, {"date": "2022-09-28", "close": 0.135, "volume": 51605.0}, {"date": "2022-09-29", "close": 0.145, "volume": 221218.0}, {"date": "2022-09-30", "close": 0.145, "volume": 178911.0}, {"date": "2022-10-03", "close": 0.145, "volume": 14137.0}, {"date": "2022-10-04", "close": 0.15, "volume": 469013.0}, {"date": "2022-10-05", "close": 0.155, "volume": 163806.0}, {"date": "2022-10-06", "close": 0.14, "volume": 400463.0}, {"date": "2022-10-07", "close": 0.17, "volume": 411773.0}, {"date": "2022-10-10", "close": 0.155, "volume": 246293.0}, {"date": "2022-10-11", "close": 0.15, "volume": 72121.0}, {"date": "2022-10-12", "close": 0.15, "volume": 92072.0}, {"date": "2022-10-13", "close": 0.15, "volume": 173171.0}, {"date": "2022-10-14", "close": 0.145, "volume": 98377.0}, {"date": "2022-10-17", "close": 0.15, "volume": 144500.0}, {"date": "2022-10-18", "close": 0.15, "volume": 205359.0}, {"date": "2022-10-19", "close": 0.145, "volume": 281127.0}, {"date": "2022-10-20", "close": 0.155, "volume": 151756.0}, {"date": "2022-10-21", "close": 0.155, "volume": 16134.0}, {"date": "2022-10-24", "close": 0.165, "volume": 676026.0}, {"date": "2022-10-26", "close": 0.185, "volume": 764472.0}, {"date": "2022-10-27", "close": 0.19, "volume": 289776.0}, {"date": "2022-10-28", "close": 0.195, "volume": 369789.0}, {"date": "2022-10-31", "close": 0.195, "volume": 360823.0}, {"date": "2022-11-01", "close": 0.185, "volume": 313251.0}, {"date": "2022-11-02", "close": 0.195, "volume": 861981.0}, {"date": "2022-11-03", "close": 0.18, "volume": 125253.0}, {"date": "2022-11-04", "close": 0.18, "volume": 474176.0}, {"date": "2022-11-07", "close": 0.195, "volume": 699336.0}, {"date": "2022-11-08", "close": 0.21, "volume": 1008388.0}, {"date": "2022-11-09", "close": 0.215, "volume": 318739.0}, {"date": "2022-11-10", "close": 0.225, "volume": 716375.0}, {"date": "2022-11-11", "close": 0.23, "volume": 307641.0}, {"date": "2022-11-14", "close": 0.24, "volume": 727570.0}, {"date": "2022-11-15", "close": 0.235, "volume": 1089323.0}, {"date": "2022-11-16", "close": 0.225, "volume": 406915.0}, {"date": "2022-11-17", "close": 0.235, "volume": 709577.0}, {"date": "2022-11-18", "close": 0.24, "volume": 274717.0}, {"date": "2022-11-21", "close": 0.24, "volume": 779743.0}, {"date": "2022-11-22", "close": 0.215, "volume": 2626588.0}, {"date": "2022-11-23", "close": 0.19, "volume": 1118533.0}, {"date": "2022-11-24", "close": 0.19, "volume": 385651.0}, {"date": "2022-11-25", "close": 0.18, "volume": 382473.0}, {"date": "2022-11-28", "close": 0.17, "volume": 1204687.0}, {"date": "2022-11-29", "close": 0.175, "volume": 392297.0}, {"date": "2022-11-30", "close": 0.18, "volume": 705436.0}, {"date": "2022-12-01", "close": 0.18, "volume": 182434.0}, {"date": "2022-12-02", "close": 0.18, "volume": 125481.0}, {"date": "2022-12-05", "close": 0.195, "volume": 180413.0}, {"date": "2022-12-06", "close": 0.17, "volume": 529927.0}, {"date": "2022-12-07", "close": 0.175, "volume": 235942.0}, {"date": "2022-12-08", "close": 0.18, "volume": 950361.0}, {"date": "2022-12-09", "close": 0.175, "volume": 477285.0}, {"date": "2022-12-12", "close": 0.17, "volume": 154706.0}, {"date": "2022-12-13", "close": 0.17, "volume": 203869.0}, {"date": "2022-12-14", "close": 0.155, "volume": 225652.0}, {"date": "2022-12-15", "close": 0.15, "volume": 38544.0}, {"date": "2022-12-16", "close": 0.155, "volume": 490549.0}, {"date": "2022-12-19", "close": 0.1475, "volume": 36401.0}, {"date": "2022-12-20", "close": 0.145, "volume": 58199.0}, {"date": "2022-12-21", "close": 0.145, "volume": 37001.0}, {"date": "2022-12-22", "close": 0.15, "volume": 56036.0}, {"date": "2022-12-23", "close": 0.155, "volume": 134953.0}, {"date": "2022-12-28", "close": 0.15, "volume": 182515.0}, {"date": "2022-12-29", "close": 0.165, "volume": 125089.0}, {"date": "2022-12-30", "close": 0.165, "volume": 74750.0}, {"date": "2023-01-03", "close": 0.16, "volume": 27159.0}, {"date": "2023-01-04", "close": 0.165, "volume": 75678.0}, {"date": "2023-01-05", "close": 0.155, "volume": 206510.0}, {"date": "2023-01-06", "close": 0.1625, "volume": 25300.0}, {"date": "2023-01-09", "close": 0.165, "volume": 187481.0}, {"date": "2023-01-10", "close": 0.17, "volume": 276284.0}, {"date": "2023-01-11", "close": 0.19, "volume": 328683.0}, {"date": "2023-01-12", "close": 0.185, "volume": 146835.0}, {"date": "2023-01-13", "close": 0.19, "volume": 469922.0}, {"date": "2023-01-16", "close": 0.185, "volume": 158247.0}, {"date": "2023-01-17", "close": 0.18, "volume": 96618.0}, {"date": "2023-01-18", "close": 0.18, "volume": 905226.0}, {"date": "2023-01-19", "close": 0.185, "volume": 138474.0}, {"date": "2023-01-20", "close": 0.18, "volume": 9555.0}, {"date": "2023-01-23", "close": 0.19, "volume": 148633.0}, {"date": "2023-01-24", "close": 0.2, "volume": 309568.0}, {"date": "2023-01-25", "close": 0.185, "volume": 115759.0}, {"date": "2023-01-27", "close": 0.18, "volume": 128882.0}, {"date": "2023-01-30", "close": 0.19, "volume": 131833.0}, {"date": "2023-01-31", "close": 0.18, "volume": 245949.0}, {"date": "2023-02-01", "close": 0.175, "volume": 68000.0}, {"date": "2023-02-02", "close": 0.18, "volume": 31606.0}, {"date": "2023-02-03", "close": 0.18, "volume": 136800.0}, {"date": "2023-02-06", "close": 0.18, "volume": 20000.0}, {"date": "2023-02-07", "close": 0.185, "volume": 162791.0}, {"date": "2023-02-08", "close": 0.18, "volume": 90000.0}, {"date": "2023-02-09", "close": 0.18, "volume": 14784.0}, {"date": "2023-02-10", "close": 0.18, "volume": 5000.0}, {"date": "2023-02-13", "close": 0.17, "volume": 6332.0}, {"date": "2023-02-14", "close": 0.19, "volume": 575602.0}, {"date": "2023-02-15", "close": 0.18, "volume": 84405.0}, {"date": "2023-02-16", "close": 0.18, "volume": 60479.0}, {"date": "2023-02-17", "close": 0.175, "volume": 84430.0}, {"date": "2023-02-20", "close": 0.17, "volume": 15716.0}, {"date": "2023-02-21", "close": 0.18, "volume": 179100.0}, {"date": "2023-02-22", "close": 0.165, "volume": 52991.0}, {"date": "2023-02-24", "close": 0.16, "volume": 79959.0}, {"date": "2023-02-27", "close": 0.145, "volume": 199346.0}, {"date": "2023-02-28", "close": 0.165, "volume": 212093.0}, {"date": "2023-03-01", "close": 0.155, "volume": 35791.0}, {"date": "2023-03-02", "close": 0.15, "volume": 13972.0}, {"date": "2023-03-03", "close": 0.15, "volume": 86364.0}, {"date": "2023-03-06", "close": 0.16, "volume": 291574.0}, {"date": "2023-03-07", "close": 0.16, "volume": 29933.0}, {"date": "2023-03-08", "close": 0.16, "volume": 54466.0}, {"date": "2023-03-09", "close": 0.15, "volume": 24073.0}, {"date": "2023-03-10", "close": 0.15, "volume": 2584.0}, {"date": "2023-03-13", "close": 0.16, "volume": 78068.0}, {"date": "2023-03-14", "close": 0.165, "volume": 12001.0}, {"date": "2023-03-15", "close": 0.16, "volume": 100000.0}, {"date": "2023-03-16", "close": 0.16, "volume": 166208.0}, {"date": "2023-03-17", "close": 0.165, "volume": 120116.0}, {"date": "2023-03-20", "close": 0.16, "volume": 93984.0}, {"date": "2023-03-21", "close": 0.16, "volume": 91132.0}, {"date": "2023-03-22", "close": 0.16, "volume": 62280.0}, {"date": "2023-03-23", "close": 0.155, "volume": 27537.0}, {"date": "2023-03-24", "close": 0.17, "volume": 8000.0}, {"date": "2023-03-27", "close": 0.165, "volume": 62941.0}, {"date": "2023-03-29", "close": 0.16, "volume": 28099.0}, {"date": "2023-03-30", "close": 0.16, "volume": 129454.0}, {"date": "2023-03-31", "close": 0.16, "volume": 109407.0}, {"date": "2023-04-03", "close": 0.155, "volume": 200439.0}, {"date": "2023-04-04", "close": 0.1575, "volume": 41206.0}, {"date": "2023-04-05", "close": 0.155, "volume": 263693.0}, {"date": "2023-04-06", "close": 0.15, "volume": 2089.0}, {"date": "2023-04-11", "close": 0.15, "volume": 52914.0}, {"date": "2023-04-12", "close": 0.15, "volume": 44950.0}, {"date": "2023-04-14", "close": 0.155, "volume": 34329.0}, {"date": "2023-04-17", "close": 0.15, "volume": 61950.0}, {"date": "2023-04-18", "close": 0.16, "volume": 70766.0}, {"date": "2023-04-20", "close": 0.14, "volume": 306795.0}, {"date": "2023-04-21", "close": 0.15, "volume": 119034.0}, {"date": "2023-04-24", "close": 0.15, "volume": 147070.0}, {"date": "2023-04-26", "close": 0.15, "volume": 94100.0}, {"date": "2023-05-01", "close": 0.145, "volume": 201701.0}, {"date": "2023-05-02", "close": 0.15, "volume": 108073.0}, {"date": "2023-05-03", "close": 0.165, "volume": 1880277.0}, {"date": "2023-05-04", "close": 0.16, "volume": 328621.0}, {"date": "2023-05-05", "close": 0.145, "volume": 1213029.0}, {"date": "2023-05-08", "close": 0.135, "volume": 1423781.0}, {"date": "2023-05-09", "close": 0.135, "volume": 594987.0}, {"date": "2023-05-10", "close": 0.14, "volume": 526760.0}, {"date": "2023-05-11", "close": 0.14, "volume": 122735.0}, {"date": "2023-05-12", "close": 0.13, "volume": 1270534.0}, {"date": "2023-05-15", "close": 0.13, "volume": 69047.0}, {"date": "2023-05-16", "close": 0.125, "volume": 1257504.0}, {"date": "2023-05-17", "close": 0.115, "volume": 1371671.0}, {"date": "2023-05-18", "close": 0.125, "volume": 318031.0}, {"date": "2023-05-19", "close": 0.13, "volume": 1169605.0}, {"date": "2023-05-22", "close": 0.12, "volume": 381070.0}, {"date": "2023-05-23", "close": 0.125, "volume": 542652.0}, {"date": "2023-05-25", "close": 0.125, "volume": 741923.0}, {"date": "2023-05-26", "close": 0.12, "volume": 99498.0}, {"date": "2023-05-29", "close": 0.115, "volume": 87295.0}, {"date": "2023-05-30", "close": 0.115, "volume": 99294.0}, {"date": "2023-05-31", "close": 0.125, "volume": 137741.0}, {"date": "2023-06-01", "close": 0.12, "volume": 68665.0}, {"date": "2023-06-02", "close": 0.115, "volume": 223115.0}, {"date": "2023-06-05", "close": 0.12, "volume": 222467.0}, {"date": "2023-06-06", "close": 0.12, "volume": 105285.0}, {"date": "2023-06-07", "close": 0.12, "volume": 31066.0}, {"date": "2023-06-09", "close": 0.12, "volume": 13300.0}, {"date": "2023-06-13", "close": 0.12, "volume": 258971.0}, {"date": "2023-06-14", "close": 0.105, "volume": 716536.0}, {"date": "2023-06-15", "close": 0.11, "volume": 191222.0}, {"date": "2023-06-16", "close": 0.11, "volume": 29000.0}, {"date": "2023-06-19", "close": 0.1025, "volume": 527817.0}, {"date": "2023-06-20", "close": 0.11, "volume": 425896.0}, {"date": "2023-06-21", "close": 0.105, "volume": 68127.0}, {"date": "2023-06-22", "close": 0.125, "volume": 330623.0}, {"date": "2023-06-23", "close": 0.115, "volume": 227365.0}, {"date": "2023-06-26", "close": 0.11, "volume": 183650.0}, {"date": "2023-06-27", "close": 0.12, "volume": 213926.0}, {"date": "2023-06-28", "close": 0.11, "volume": 214177.0}, {"date": "2023-06-29", "close": 0.115, "volume": 493840.0}, {"date": "2023-06-30", "close": 0.12, "volume": 250974.0}, {"date": "2023-07-03", "close": 0.11, "volume": 150000.0}, {"date": "2023-07-04", "close": 0.115, "volume": 62443.0}, {"date": "2023-07-05", "close": 0.11, "volume": 3400.0}, {"date": "2023-07-06", "close": 0.115, "volume": 109544.0}, {"date": "2023-07-07", "close": 0.115, "volume": 17592.0}, {"date": "2023-07-10", "close": 0.12, "volume": 335199.0}, {"date": "2023-07-11", "close": 0.115, "volume": 441335.0}, {"date": "2023-07-12", "close": 0.12, "volume": 50379.0}, {"date": "2023-07-13", "close": 0.125, "volume": 300687.0}, {"date": "2023-07-14", "close": 0.135, "volume": 745031.0}, {"date": "2023-07-17", "close": 0.135, "volume": 45313.0}, {"date": "2023-07-18", "close": 0.14, "volume": 372648.0}, {"date": "2023-07-19", "close": 0.135, "volume": 305360.0}, {"date": "2023-07-20", "close": 0.13, "volume": 111776.0}, {"date": "2023-07-21", "close": 0.145, "volume": 410226.0}, {"date": "2023-07-24", "close": 0.14, "volume": 129637.0}, {"date": "2023-07-25", "close": 0.135, "volume": 229438.0}, {"date": "2023-07-26", "close": 0.115, "volume": 1134024.0}, {"date": "2023-07-27", "close": 0.125, "volume": 447771.0}, {"date": "2023-07-28", "close": 0.125, "volume": 163835.0}, {"date": "2023-07-31", "close": 0.13, "volume": 75008.0}, {"date": "2023-08-01", "close": 0.125, "volume": 23675.0}, {"date": "2023-08-02", "close": 0.13, "volume": 113943.0}, {"date": "2023-08-03", "close": 0.13, "volume": 237162.0}, {"date": "2023-08-04", "close": 0.15, "volume": 1281826.0}, {"date": "2023-08-07", "close": 0.16, "volume": 1089630.0}, {"date": "2023-08-08", "close": 0.15, "volume": 232605.0}, {"date": "2023-08-09", "close": 0.15, "volume": 393332.0}, {"date": "2023-08-10", "close": 0.15, "volume": 19865.0}, {"date": "2023-08-11", "close": 0.145, "volume": 137931.0}, {"date": "2023-08-14", "close": 0.14, "volume": 36557.0}, {"date": "2023-08-15", "close": 0.15, "volume": 525975.0}, {"date": "2023-08-16", "close": 0.14, "volume": 363100.0}, {"date": "2023-08-17", "close": 0.145, "volume": 420092.0}, {"date": "2023-08-18", "close": 0.145, "volume": 477280.0}, {"date": "2023-08-21", "close": 0.13, "volume": 960409.0}, {"date": "2023-08-28", "close": 0.12, "volume": 279789.0}, {"date": "2023-08-29", "close": 0.11, "volume": 1071726.0}, {"date": "2023-08-30", "close": 0.105, "volume": 398027.0}, {"date": "2023-08-31", "close": 0.11, "volume": 1468831.0}, {"date": "2023-09-01", "close": 0.097, "volume": 2443514.0}, {"date": "2023-09-04", "close": 0.1, "volume": 575291.0}, {"date": "2023-09-05", "close": 0.099, "volume": 200304.0}, {"date": "2023-09-06", "close": 0.098, "volume": 139747.0}, {"date": "2023-09-07", "close": 0.093, "volume": 403949.0}, {"date": "2023-09-08", "close": 0.105, "volume": 1122511.0}, {"date": "2023-09-11", "close": 0.105, "volume": 267872.0}, {"date": "2023-09-12", "close": 0.105, "volume": 134896.0}, {"date": "2023-09-13", "close": 0.105, "volume": 58453.0}, {"date": "2023-09-14", "close": 0.105, "volume": 116354.0}, {"date": "2023-09-15", "close": 0.105, "volume": 843963.0}, {"date": "2023-09-18", "close": 0.11, "volume": 429591.0}, {"date": "2023-09-19", "close": 0.098, "volume": 232182.0}, {"date": "2023-09-20", "close": 0.105, "volume": 46401.0}, {"date": "2023-09-21", "close": 0.1, "volume": 107877.0}, {"date": "2023-09-22", "close": 0.1, "volume": 61486.0}, {"date": "2023-09-25", "close": 0.1, "volume": 32700.0}, {"date": "2023-09-26", "close": 0.095, "volume": 706237.0}, {"date": "2023-09-27", "close": 0.095, "volume": 1225699.0}, {"date": "2023-09-28", "close": 0.1, "volume": 321823.0}, {"date": "2023-10-03", "close": 0.095, "volume": 265286.0}, {"date": "2023-10-04", "close": 0.095, "volume": 113886.0}, {"date": "2023-10-05", "close": 0.099, "volume": 12364.0}, {"date": "2023-10-06", "close": 0.099, "volume": 379435.0}, {"date": "2023-10-09", "close": 0.1, "volume": 38023.0}, {"date": "2023-10-10", "close": 0.1, "volume": 25100.0}, {"date": "2023-10-11", "close": 0.093, "volume": 15000.0}, {"date": "2023-10-12", "close": 0.092, "volume": 231000.0}, {"date": "2023-10-16", "close": 0.092, "volume": 24282.0}, {"date": "2023-10-17", "close": 0.09, "volume": 75000.0}, {"date": "2023-10-19", "close": 0.09, "volume": 54222.0}, {"date": "2023-10-20", "close": 0.088, "volume": 76451.0}, {"date": "2023-10-23", "close": 0.089, "volume": 180540.0}, {"date": "2023-10-24", "close": 0.089, "volume": 940.0}, {"date": "2023-10-25", "close": 0.088, "volume": 291337.0}, {"date": "2023-10-27", "close": 0.081, "volume": 440184.0}, {"date": "2023-10-30", "close": 0.08, "volume": 32920.0}, {"date": "2023-10-31", "close": 0.084, "volume": 25000.0}, {"date": "2023-11-01", "close": 0.077, "volume": 88005.0}, {"date": "2023-11-02", "close": 0.079, "volume": 247062.0}, {"date": "2023-11-03", "close": 0.077, "volume": 10567.0}, {"date": "2023-11-06", "close": 0.078, "volume": 277360.0}, {"date": "2023-11-07", "close": 0.074, "volume": 454843.0}, {"date": "2023-11-08", "close": 0.072, "volume": 146213.0}, {"date": "2023-11-09", "close": 0.071, "volume": 194226.0}, {"date": "2023-11-10", "close": 0.071, "volume": 220001.0}, {"date": "2023-11-13", "close": 0.07, "volume": 317600.0}, {"date": "2023-11-14", "close": 0.076, "volume": 50281.0}, {"date": "2023-11-15", "close": 0.072, "volume": 11836.0}, {"date": "2023-11-16", "close": 0.072, "volume": 38685.0}, {"date": "2023-11-17", "close": 0.076, "volume": 7800.0}, {"date": "2023-11-20", "close": 0.068, "volume": 936196.0}, {"date": "2023-11-21", "close": 0.073, "volume": 569612.0}, {"date": "2023-11-22", "close": 0.07, "volume": 91341.0}, {"date": "2023-11-23", "close": 0.072, "volume": 23900.0}, {"date": "2023-11-24", "close": 0.073, "volume": 56623.0}, {"date": "2023-11-27", "close": 0.078, "volume": 255775.0}, {"date": "2023-11-28", "close": 0.083, "volume": 953829.0}, {"date": "2023-11-29", "close": 0.089, "volume": 447549.0}, {"date": "2023-11-30", "close": 0.089, "volume": 383520.0}, {"date": "2023-12-01", "close": 0.085, "volume": 221113.0}, {"date": "2023-12-04", "close": 0.085, "volume": 122489.0}, {"date": "2023-12-05", "close": 0.085, "volume": 41.0}, {"date": "2023-12-06", "close": 0.08, "volume": 152036.0}, {"date": "2023-12-07", "close": 0.084, "volume": 44767.0}, {"date": "2023-12-08", "close": 0.084, "volume": 345115.0}, {"date": "2023-12-11", "close": 0.084, "volume": 72.0}, {"date": "2023-12-12", "close": 0.085, "volume": 249824.0}, {"date": "2023-12-13", "close": 0.089, "volume": 400100.0}, {"date": "2023-12-14", "close": 0.089, "volume": 37000.0}, {"date": "2023-12-15", "close": 0.08, "volume": 193744.0}, {"date": "2023-12-18", "close": 0.077, "volume": 73806.0}, {"date": "2023-12-19", "close": 0.076, "volume": 4.0}, {"date": "2023-12-20", "close": 0.084, "volume": 10000.0}, {"date": "2023-12-22", "close": 0.082, "volume": 49482.0}, {"date": "2023-12-27", "close": 0.075, "volume": 200000.0}, {"date": "2023-12-28", "close": 0.079, "volume": 204366.0}, {"date": "2023-12-29", "close": 0.082, "volume": 70978.0}, {"date": "2024-01-02", "close": 0.078, "volume": 217804.0}, {"date": "2024-01-03", "close": 0.075, "volume": 237200.0}, {"date": "2024-01-04", "close": 0.078, "volume": 167400.0}, {"date": "2024-01-05", "close": 0.079, "volume": 47243.0}, {"date": "2024-01-08", "close": 0.081, "volume": 16958.0}, {"date": "2024-01-09", "close": 0.079, "volume": 22658.0}, {"date": "2024-01-10", "close": 0.08, "volume": 38670.0}, {"date": "2024-01-11", "close": 0.08, "volume": 57147.0}, {"date": "2024-01-12", "close": 0.08, "volume": 113340.0}, {"date": "2024-01-15", "close": 0.079, "volume": 51563.0}, {"date": "2024-01-16", "close": 0.08, "volume": 64098.0}, {"date": "2024-01-17", "close": 0.079, "volume": 5180.0}, {"date": "2024-01-18", "close": 0.075, "volume": 69730.0}, {"date": "2024-01-19", "close": 0.075, "volume": 139729.0}, {"date": "2024-01-22", "close": 0.075, "volume": 248902.0}, {"date": "2024-01-23", "close": 0.074, "volume": 15474.0}, {"date": "2024-01-24", "close": 0.072, "volume": 918717.0}, {"date": "2024-01-29", "close": 0.068, "volume": 191851.0}, {"date": "2024-01-30", "close": 0.068, "volume": 735647.0}, {"date": "2024-01-31", "close": 0.075, "volume": 202897.0}, {"date": "2024-02-01", "close": 0.086, "volume": 393859.0}, {"date": "2024-02-02", "close": 0.078, "volume": 195449.0}, {"date": "2024-02-05", "close": 0.083, "volume": 82000.0}, {"date": "2024-02-06", "close": 0.078, "volume": 69820.0}, {"date": "2024-02-07", "close": 0.075, "volume": 101656.0}, {"date": "2024-02-08", "close": 0.076, "volume": 361249.0}, {"date": "2024-02-12", "close": 0.075, "volume": 41000.0}, {"date": "2024-02-13", "close": 0.079, "volume": 326052.0}, {"date": "2024-02-14", "close": 0.074, "volume": 50000.0}, {"date": "2024-02-15", "close": 0.077, "volume": 418223.0}, {"date": "2024-02-16", "close": 0.075, "volume": 100009.0}, {"date": "2024-02-19", "close": 0.074, "volume": 20000.0}, {"date": "2024-02-20", "close": 0.073, "volume": 114672.0}, {"date": "2024-02-21", "close": 0.073, "volume": 6642.0}, {"date": "2024-02-22", "close": 0.072, "volume": 492337.0}, {"date": "2024-02-23", "close": 0.065, "volume": 37716.0}, {"date": "2024-02-26", "close": 0.064, "volume": 194157.0}, {"date": "2024-02-27", "close": 0.066, "volume": 852.0}, {"date": "2024-02-28", "close": 0.066, "volume": 1062914.0}, {"date": "2024-02-29", "close": 0.07, "volume": 976851.0}, {"date": "2024-03-01", "close": 0.067, "volume": 123727.0}, {"date": "2024-03-04", "close": 0.066, "volume": 200026.0}, {"date": "2024-03-05", "close": 0.065, "volume": 99974.0}, {"date": "2024-03-06", "close": 0.062, "volume": 59827.0}, {"date": "2024-03-07", "close": 0.061, "volume": 668980.0}, {"date": "2024-03-08", "close": 0.06, "volume": 156946.0}, {"date": "2024-03-13", "close": 0.058, "volume": 8500.0}, {"date": "2024-03-14", "close": 0.065, "volume": 537843.0}, {"date": "2024-03-15", "close": 0.072, "volume": 166580.0}, {"date": "2024-03-18", "close": 0.068, "volume": 556466.0}, {"date": "2024-03-19", "close": 0.07, "volume": 4276589.0}, {"date": "2024-03-20", "close": 0.068, "volume": 649136.0}, {"date": "2024-03-21", "close": 0.072, "volume": 1095804.0}, {"date": "2024-03-22", "close": 0.07, "volume": 8652.0}, {"date": "2024-03-25", "close": 0.07, "volume": 133057.0}, {"date": "2024-03-26", "close": 0.069, "volume": 451520.0}, {"date": "2024-03-27", "close": 0.07, "volume": 52746.0}, {"date": "2024-04-03", "close": 0.072, "volume": 513774.0}, {"date": "2024-04-05", "close": 0.077, "volume": 630806.0}, {"date": "2024-04-08", "close": 0.076, "volume": 209908.0}, {"date": "2024-04-09", "close": 0.075, "volume": 199827.0}, {"date": "2024-04-10", "close": 0.076, "volume": 31696.0}, {"date": "2024-04-11", "close": 0.076, "volume": 478344.0}, {"date": "2024-04-12", "close": 0.076, "volume": 7002.0}, {"date": "2024-04-15", "close": 0.075, "volume": 190241.0}, {"date": "2024-04-16", "close": 0.07, "volume": 1035611.0}, {"date": "2024-04-17", "close": 0.07, "volume": 366463.0}, {"date": "2024-04-18", "close": 0.075, "volume": 85000.0}, {"date": "2024-04-19", "close": 0.07, "volume": 715000.0}, {"date": "2024-04-22", "close": 0.07, "volume": 861000.0}, {"date": "2024-04-23", "close": 0.065, "volume": 555000.0}, {"date": "2024-04-24", "close": 0.062, "volume": 61841.0}, {"date": "2024-04-26", "close": 0.062, "volume": 83706.0}, {"date": "2024-05-01", "close": 0.061, "volume": 969648.0}, {"date": "2024-05-02", "close": 0.07, "volume": 397887.0}, {"date": "2024-05-03", "close": 0.066, "volume": 331151.0}, {"date": "2024-05-06", "close": 0.061, "volume": 1210407.0}, {"date": "2024-05-07", "close": 0.062, "volume": 22797.0}, {"date": "2024-05-08", "close": 0.068, "volume": 627572.0}, {"date": "2024-05-09", "close": 0.068, "volume": 260921.0}, {"date": "2024-05-10", "close": 0.063, "volume": 430278.0}, {"date": "2024-05-13", "close": 0.065, "volume": 235456.0}, {"date": "2024-05-14", "close": 0.075, "volume": 858463.0}, {"date": "2024-05-15", "close": 0.082, "volume": 922349.0}, {"date": "2024-05-16", "close": 0.084, "volume": 772769.0}, {"date": "2024-05-17", "close": 0.082, "volume": 554971.0}, {"date": "2024-05-20", "close": 0.074, "volume": 672759.0}, {"date": "2024-05-21", "close": 0.069, "volume": 133035.0}, {"date": "2024-05-22", "close": 0.072, "volume": 826347.0}, {"date": "2024-05-23", "close": 0.065, "volume": 25764.0}, {"date": "2024-05-24", "close": 0.068, "volume": 772073.0}, {"date": "2024-05-27", "close": 0.069, "volume": 149803.0}, {"date": "2024-05-28", "close": 0.07, "volume": 108288.0}, {"date": "2024-05-29", "close": 0.07, "volume": 50.0}, {"date": "2024-05-30", "close": 0.066, "volume": 86322.0}, {"date": "2024-05-31", "close": 0.064, "volume": 1065469.0}, {"date": "2024-06-03", "close": 0.062, "volume": 69438.0}, {"date": "2024-06-04", "close": 0.06, "volume": 1076977.0}, {"date": "2024-06-05", "close": 0.062, "volume": 1774.0}, {"date": "2024-06-06", "close": 0.059, "volume": 328892.0}, {"date": "2024-06-07", "close": 0.061, "volume": 133289.0}, {"date": "2024-06-11", "close": 0.059, "volume": 150043.0}, {"date": "2024-06-12", "close": 0.057, "volume": 248699.0}, {"date": "2024-06-13", "close": 0.054, "volume": 304372.0}, {"date": "2024-06-14", "close": 0.052, "volume": 441413.0}, {"date": "2024-06-17", "close": 0.057, "volume": 536299.0}, {"date": "2024-06-19", "close": 0.06, "volume": 324416.0}, {"date": "2024-06-20", "close": 0.059, "volume": 377129.0}, {"date": "2024-06-21", "close": 0.059, "volume": 114962.0}, {"date": "2024-06-24", "close": 0.059, "volume": 66200.0}, {"date": "2024-06-25", "close": 0.057, "volume": 229507.0}, {"date": "2024-06-26", "close": 0.054, "volume": 1640337.0}, {"date": "2024-06-27", "close": 0.054, "volume": 268023.0}, {"date": "2024-06-28", "close": 0.055, "volume": 262865.0}, {"date": "2024-07-01", "close": 0.055, "volume": 20763.0}, {"date": "2024-07-02", "close": 0.053, "volume": 16687.0}, {"date": "2024-07-03", "close": 0.055, "volume": 331945.0}, {"date": "2024-07-04", "close": 0.061, "volume": 271733.0}, {"date": "2024-07-05", "close": 0.059, "volume": 59593.0}, {"date": "2024-07-08", "close": 0.057, "volume": 34970.0}, {"date": "2024-07-11", "close": 0.056, "volume": 85002.0}, {"date": "2024-07-12", "close": 0.057, "volume": 5000.0}, {"date": "2024-07-15", "close": 0.057, "volume": 108300.0}, {"date": "2024-07-16", "close": 0.059, "volume": 155000.0}, {"date": "2024-07-17", "close": 0.059, "volume": 30699.0}, {"date": "2024-07-18", "close": 0.056, "volume": 7008230.0}, {"date": "2024-07-19", "close": 0.054, "volume": 616963.0}, {"date": "2024-07-22", "close": 0.053, "volume": 168411.0}, {"date": "2024-07-23", "close": 0.047, "volume": 244328.0}, {"date": "2024-07-24", "close": 0.051, "volume": 50308.0}, {"date": "2024-07-25", "close": 0.04, "volume": 813398.0}, {"date": "2024-07-26", "close": 0.052, "volume": 237230.0}, {"date": "2024-07-29", "close": 0.053, "volume": 391138.0}, {"date": "2024-08-02", "close": 0.052, "volume": 670379.0}, {"date": "2024-08-05", "close": 0.05, "volume": 794413.0}, {"date": "2024-08-06", "close": 0.051, "volume": 351999.0}, {"date": "2024-08-07", "close": 0.05, "volume": 402210.0}, {"date": "2024-08-08", "close": 0.05, "volume": 609951.0}, {"date": "2024-08-09", "close": 0.05, "volume": 100000.0}, {"date": "2024-08-12", "close": 0.047, "volume": 549300.0}, {"date": "2024-08-13", "close": 0.056, "volume": 1748027.0}, {"date": "2024-08-14", "close": 0.054, "volume": 353291.0}, {"date": "2024-08-15", "close": 0.05, "volume": 1713942.0}, {"date": "2024-08-16", "close": 0.053, "volume": 646435.0}, {"date": "2024-08-19", "close": 0.057, "volume": 705491.0}, {"date": "2024-08-20", "close": 0.059, "volume": 376933.0}, {"date": "2024-08-21", "close": 0.064, "volume": 902321.0}, {"date": "2024-08-22", "close": 0.068, "volume": 1008152.0}, {"date": "2024-08-23", "close": 0.068, "volume": 1525692.0}, {"date": "2024-08-26", "close": 0.066, "volume": 1209981.0}, {"date": "2024-08-27", "close": 0.066, "volume": 1543831.0}, {"date": "2024-08-28", "close": 0.067, "volume": 512197.0}, {"date": "2024-08-29", "close": 0.065, "volume": 1508781.0}, {"date": "2024-08-30", "close": 0.065, "volume": 1208926.0}, {"date": "2024-09-02", "close": 0.073, "volume": 1540367.0}, {"date": "2024-09-03", "close": 0.07, "volume": 224018.0}, {"date": "2024-09-04", "close": 0.066, "volume": 335943.0}, {"date": "2024-09-05", "close": 0.074, "volume": 4397820.0}, {"date": "2024-09-06", "close": 0.082, "volume": 3973363.0}, {"date": "2024-09-09", "close": 0.079, "volume": 974400.0}, {"date": "2024-09-10", "close": 0.08, "volume": 493475.0}, {"date": "2024-09-11", "close": 0.081, "volume": 591663.0}, {"date": "2024-09-12", "close": 0.082, "volume": 1812076.0}, {"date": "2024-09-13", "close": 0.086, "volume": 1111078.0}, {"date": "2024-09-16", "close": 0.089, "volume": 1758368.0}, {"date": "2024-09-17", "close": 0.09, "volume": 995004.0}, {"date": "2024-09-18", "close": 0.097, "volume": 735260.0}, {"date": "2024-09-19", "close": 0.093, "volume": 2846965.0}, {"date": "2024-09-20", "close": 0.095, "volume": 1705872.0}, {"date": "2024-09-23", "close": 0.095, "volume": 576799.0}, {"date": "2024-09-24", "close": 0.094, "volume": 1136554.0}, {"date": "2024-09-25", "close": 0.087, "volume": 1404385.0}, {"date": "2024-09-26", "close": 0.097, "volume": 4095049.0}, {"date": "2024-09-27", "close": 0.095, "volume": 3055448.0}, {"date": "2024-09-30", "close": 0.1, "volume": 3363345.0}, {"date": "2024-10-01", "close": 0.1, "volume": 1168596.0}, {"date": "2024-10-02", "close": 0.095, "volume": 570525.0}, {"date": "2024-10-03", "close": 0.095, "volume": 226880.0}, {"date": "2024-10-04", "close": 0.098, "volume": 68677.0}, {"date": "2024-10-07", "close": 0.095, "volume": 418456.0}, {"date": "2024-10-08", "close": 0.097, "volume": 154526.0}, {"date": "2024-10-09", "close": 0.094, "volume": 364000.0}, {"date": "2024-10-10", "close": 0.09, "volume": 646948.0}, {"date": "2024-10-11", "close": 0.089, "volume": 314155.0}, {"date": "2024-10-14", "close": 0.078, "volume": 930204.0}, {"date": "2024-10-15", "close": 0.075, "volume": 592961.0}, {"date": "2024-10-16", "close": 0.072, "volume": 512057.0}, {"date": "2024-10-17", "close": 0.075, "volume": 588473.0}, {"date": "2024-10-18", "close": 0.077, "volume": 304069.0}, {"date": "2024-10-21", "close": 0.077, "volume": 246776.0}, {"date": "2024-10-22", "close": 0.075, "volume": 1138032.0}, {"date": "2024-10-23", "close": 0.074, "volume": 159102.0}, {"date": "2024-10-24", "close": 0.073, "volume": 85570.0}, {"date": "2024-10-25", "close": 0.073, "volume": 48576.0}, {"date": "2024-10-28", "close": 0.071, "volume": 129636.0}, {"date": "2024-10-29", "close": 0.063, "volume": 1066501.0}, {"date": "2024-10-30", "close": 0.063, "volume": 602270.0}, {"date": "2024-10-31", "close": 0.071, "volume": 261955.0}, {"date": "2024-11-01", "close": 0.071, "volume": 137581.0}, {"date": "2024-11-04", "close": 0.069, "volume": 125587.0}, {"date": "2024-11-05", "close": 0.066, "volume": 985813.0}, {"date": "2024-11-06", "close": 0.065, "volume": 43852.0}, {"date": "2024-11-07", "close": 0.062, "volume": 521348.0}, {"date": "2024-11-08", "close": 0.063, "volume": 185000.0}, {"date": "2024-11-11", "close": 0.063, "volume": 306711.0}, {"date": "2024-11-12", "close": 0.061, "volume": 72030.0}, {"date": "2024-11-13", "close": 0.062, "volume": 218591.0}, {"date": "2024-11-14", "close": 0.063, "volume": 1002682.0}, {"date": "2024-11-15", "close": 0.063, "volume": 13957.0}, {"date": "2024-11-18", "close": 0.055, "volume": 2665579.0}, {"date": "2024-11-19", "close": 0.057, "volume": 3363695.0}, {"date": "2024-11-20", "close": 0.057, "volume": 51377.0}, {"date": "2024-11-21", "close": 0.06, "volume": 968194.0}, {"date": "2024-11-22", "close": 0.06, "volume": 96552.0}, {"date": "2024-11-25", "close": 0.062, "volume": 1194467.0}, {"date": "2024-11-26", "close": 0.07, "volume": 487358.0}, {"date": "2024-11-27", "close": 0.069, "volume": 71505.0}, {"date": "2024-11-28", "close": 0.07, "volume": 2087043.0}, {"date": "2024-11-29", "close": 0.068, "volume": 733510.0}, {"date": "2024-12-02", "close": 0.065, "volume": 1607855.0}, {"date": "2024-12-03", "close": 0.061, "volume": 303858.0}, {"date": "2024-12-04", "close": 0.061, "volume": 309860.0}, {"date": "2024-12-05", "close": 0.062, "volume": 13631.0}, {"date": "2024-12-06", "close": 0.063, "volume": 229990.0}, {"date": "2024-12-09", "close": 0.061, "volume": 105339.0}, {"date": "2024-12-10", "close": 0.061, "volume": 372499.0}, {"date": "2024-12-11", "close": 0.062, "volume": 27974.0}, {"date": "2024-12-12", "close": 0.062, "volume": 247077.0}, {"date": "2024-12-13", "close": 0.061, "volume": 187877.0}, {"date": "2024-12-16", "close": 0.057, "volume": 213726.0}, {"date": "2024-12-17", "close": 0.057, "volume": 72457.0}, {"date": "2024-12-18", "close": 0.058, "volume": 147184.0}, {"date": "2024-12-19", "close": 0.053, "volume": 350841.0}, {"date": "2024-12-20", "close": 0.051, "volume": 10113.0}, {"date": "2024-12-23", "close": 0.054, "volume": 82721.0}, {"date": "2024-12-24", "close": 0.052, "volume": 30000.0}, {"date": "2024-12-27", "close": 0.055, "volume": 92323.0}, {"date": "2024-12-30", "close": 0.054, "volume": 21904.0}, {"date": "2024-12-31", "close": 0.054, "volume": 5873.0}, {"date": "2025-01-02", "close": 0.056, "volume": 245099.0}, {"date": "2025-01-06", "close": 0.051, "volume": 239593.0}, {"date": "2025-01-07", "close": 0.052, "volume": 66511.0}, {"date": "2025-01-08", "close": 0.053, "volume": 459821.0}, {"date": "2025-01-09", "close": 0.048, "volume": 90000.0}, {"date": "2025-01-13", "close": 0.058, "volume": 619243.0}, {"date": "2025-01-14", "close": 0.059, "volume": 100000.0}, {"date": "2025-01-15", "close": 0.062, "volume": 210870.0}, {"date": "2025-01-17", "close": 0.061, "volume": 521119.0}, {"date": "2025-01-20", "close": 0.063, "volume": 228383.0}, {"date": "2025-01-21", "close": 0.064, "volume": 84556.0}, {"date": "2025-01-22", "close": 0.059, "volume": 279320.0}, {"date": "2025-01-23", "close": 0.056, "volume": 90660.0}, {"date": "2025-01-24", "close": 0.056, "volume": 1600.0}, {"date": "2025-01-28", "close": 0.059, "volume": 101896.0}, {"date": "2025-01-29", "close": 0.056, "volume": 188306.0}, {"date": "2025-01-30", "close": 0.062, "volume": 107144.0}, {"date": "2025-01-31", "close": 0.058, "volume": 187619.0}, {"date": "2025-02-03", "close": 0.057, "volume": 224747.0}, {"date": "2025-02-04", "close": 0.055, "volume": 833833.0}, {"date": "2025-02-06", "close": 0.05, "volume": 10209742.0}, {"date": "2025-02-07", "close": 0.053, "volume": 2190080.0}, {"date": "2025-02-10", "close": 0.053, "volume": 354603.0}, {"date": "2025-02-11", "close": 0.05, "volume": 880976.0}, {"date": "2025-02-12", "close": 0.052, "volume": 424876.0}, {"date": "2025-02-17", "close": 0.052, "volume": 2888591.0}, {"date": "2025-02-18", "close": 0.053, "volume": 938813.0}, {"date": "2025-02-19", "close": 0.052, "volume": 745935.0}, {"date": "2025-02-20", "close": 0.052, "volume": 1404098.0}, {"date": "2025-02-21", "close": 0.048, "volume": 2654965.0}, {"date": "2025-02-24", "close": 0.046, "volume": 1927091.0}, {"date": "2025-02-25", "close": 0.045, "volume": 2231095.0}, {"date": "2025-02-26", "close": 0.044, "volume": 1558274.0}, {"date": "2025-02-27", "close": 0.045, "volume": 303399.0}, {"date": "2025-02-28", "close": 0.045, "volume": 629792.0}, {"date": "2025-03-03", "close": 0.0455, "volume": 1041951.0}, {"date": "2025-03-04", "close": 0.047, "volume": 1815695.0}, {"date": "2025-03-05", "close": 0.044, "volume": 137203.0}, {"date": "2025-03-07", "close": 0.045, "volume": 131156.0}, {"date": "2025-03-10", "close": 0.043, "volume": 167728.0}, {"date": "2025-03-11", "close": 0.045, "volume": 205151.0}, {"date": "2025-03-12", "close": 0.045, "volume": 5516396.0}, {"date": "2025-03-13", "close": 0.045, "volume": 171581.0}, {"date": "2025-03-14", "close": 0.043, "volume": 1780348.0}, {"date": "2025-03-17", "close": 0.045, "volume": 2249766.0}, {"date": "2025-03-18", "close": 0.044, "volume": 22500.0}, {"date": "2025-03-19", "close": 0.044, "volume": 169983.0}, {"date": "2025-03-20", "close": 0.044, "volume": 21159.0}, {"date": "2025-03-21", "close": 0.0455, "volume": 55196.0}, {"date": "2025-03-24", "close": 0.044, "volume": 153335.0}, {"date": "2025-03-26", "close": 0.044, "volume": 427922.0}, {"date": "2025-03-27", "close": 0.044, "volume": 214510.0}, {"date": "2025-03-28", "close": 0.045, "volume": 1461222.0}, {"date": "2025-03-31", "close": 0.044, "volume": 662854.0}, {"date": "2025-04-01", "close": 0.043, "volume": 754935.0}, {"date": "2025-04-02", "close": 0.043, "volume": 359649.0}, {"date": "2025-04-03", "close": 0.041, "volume": 88660.0}, {"date": "2025-04-04", "close": 0.0405, "volume": 623204.0}, {"date": "2025-04-07", "close": 0.045, "volume": 1713250.0}, {"date": "2025-04-08", "close": 0.043, "volume": 1339147.0}, {"date": "2025-04-09", "close": 0.042, "volume": 1738410.0}, {"date": "2025-04-10", "close": 0.043, "volume": 917883.0}, {"date": "2025-04-11", "close": 0.042, "volume": 304412.0}, {"date": "2025-04-14", "close": 0.041, "volume": 499558.0}, {"date": "2025-04-16", "close": 0.045, "volume": 468283.0}, {"date": "2025-04-17", "close": 0.042, "volume": 673115.0}, {"date": "2025-04-22", "close": 0.043, "volume": 303464.0}, {"date": "2025-04-23", "close": 0.041, "volume": 59269.0}, {"date": "2025-04-24", "close": 0.043, "volume": 21901.0}, {"date": "2025-04-28", "close": 0.043, "volume": 240040.0}, {"date": "2025-04-29", "close": 0.041, "volume": 609707.0}, {"date": "2025-04-30", "close": 0.041, "volume": 124626.0}, {"date": "2025-05-01", "close": 0.041, "volume": 88696.0}, {"date": "2025-05-05", "close": 0.039, "volume": 1270457.0}, {"date": "2025-05-06", "close": 0.04, "volume": 97340.0}, {"date": "2025-05-07", "close": 0.039, "volume": 28853.0}, {"date": "2025-05-08", "close": 0.0385, "volume": 496398.0}, {"date": "2025-05-09", "close": 0.039, "volume": 186726.0}, {"date": "2025-05-12", "close": 0.039, "volume": 794059.0}, {"date": "2025-05-13", "close": 0.039, "volume": 470260.0}, {"date": "2025-05-14", "close": 0.039, "volume": 106020.0}, {"date": "2025-05-15", "close": 0.038, "volume": 50815.0}, {"date": "2025-05-16", "close": 0.037, "volume": 861217.0}, {"date": "2025-05-19", "close": 0.036, "volume": 329049.0}, {"date": "2025-05-20", "close": 0.037, "volume": 62523.0}, {"date": "2025-05-21", "close": 0.037, "volume": 63361.0}, {"date": "2025-05-22", "close": 0.034, "volume": 2640768.0}, {"date": "2025-05-23", "close": 0.034, "volume": 415861.0}, {"date": "2025-05-26", "close": 0.034, "volume": 685511.0}, {"date": "2025-05-27", "close": 0.033, "volume": 1199226.0}, {"date": "2025-05-28", "close": 0.038, "volume": 596072.0}, {"date": "2025-05-29", "close": 0.038, "volume": 37180.0}, {"date": "2025-05-30", "close": 0.035, "volume": 757714.0}, {"date": "2025-06-02", "close": 0.034, "volume": 178391.0}, {"date": "2025-06-03", "close": 0.035, "volume": 339464.0}, {"date": "2025-06-04", "close": 0.035, "volume": 47952.0}, {"date": "2025-06-05", "close": 0.035, "volume": 18234.0}, {"date": "2025-06-06", "close": 0.037, "volume": 48295.0}, {"date": "2025-06-10", "close": 0.036, "volume": 360417.0}, {"date": "2025-06-11", "close": 0.038, "volume": 974390.0}, {"date": "2025-06-12", "close": 0.04, "volume": 2080192.0}, {"date": "2025-06-13", "close": 0.035, "volume": 1144213.0}, {"date": "2025-06-16", "close": 0.036, "volume": 440079.0}, {"date": "2025-06-17", "close": 0.038, "volume": 160768.0}, {"date": "2025-06-18", "close": 0.039, "volume": 772196.0}, {"date": "2025-06-19", "close": 0.042, "volume": 5515772.0}, {"date": "2025-06-20", "close": 0.043, "volume": 1603400.0}, {"date": "2025-06-23", "close": 0.04, "volume": 924428.0}, {"date": "2025-06-24", "close": 0.04, "volume": 869210.0}, {"date": "2025-06-25", "close": 0.046, "volume": 5129128.0}, {"date": "2025-06-26", "close": 0.044, "volume": 2400226.0}, {"date": "2025-06-27", "close": 0.044, "volume": 1232839.0}, {"date": "2025-06-30", "close": 0.045, "volume": 774437.0}, {"date": "2025-07-01", "close": 0.043, "volume": 950353.0}, {"date": "2025-07-02", "close": 0.044, "volume": 264999.0}, {"date": "2025-07-03", "close": 0.042, "volume": 448992.0}, {"date": "2025-07-04", "close": 0.042, "volume": 112228.0}, {"date": "2025-07-07", "close": 0.05, "volume": 5848088.0}, {"date": "2025-07-08", "close": 0.048, "volume": 344980.0}, {"date": "2025-07-09", "close": 0.045, "volume": 881107.0}, {"date": "2025-07-10", "close": 0.048, "volume": 15000.0}, {"date": "2025-07-11", "close": 0.048, "volume": 676995.0}, {"date": "2025-07-14", "close": 0.046, "volume": 2110028.0}, {"date": "2025-07-15", "close": 0.046, "volume": 381532.0}, {"date": "2025-07-16", "close": 0.047, "volume": 294725.0}, {"date": "2025-07-17", "close": 0.047, "volume": 763661.0}, {"date": "2025-07-18", "close": 0.046, "volume": 1298702.0}, {"date": "2025-07-21", "close": 0.048, "volume": 1617270.0}, {"date": "2025-07-22", "close": 0.052, "volume": 1792549.0}, {"date": "2025-07-23", "close": 0.055, "volume": 952206.0}, {"date": "2025-07-24", "close": 0.054, "volume": 562481.0}, {"date": "2025-07-25", "close": 0.058, "volume": 3078969.0}, {"date": "2025-07-28", "close": 0.057, "volume": 1222948.0}, {"date": "2025-07-29", "close": 0.056, "volume": 733077.0}, {"date": "2025-07-30", "close": 0.054, "volume": 986021.0}, {"date": "2025-07-31", "close": 0.05, "volume": 2675266.0}, {"date": "2025-08-01", "close": 0.05, "volume": 96946.0}, {"date": "2025-08-04", "close": 0.051, "volume": 171504.0}, {"date": "2025-08-05", "close": 0.05, "volume": 170434.0}, {"date": "2025-08-06", "close": 0.052, "volume": 2977506.0}, {"date": "2025-08-07", "close": 0.054, "volume": 1600801.0}, {"date": "2025-08-08", "close": 0.054, "volume": 852262.0}, {"date": "2025-08-11", "close": 0.055, "volume": 318792.0}, {"date": "2025-08-12", "close": 0.055, "volume": 960729.0}, {"date": "2025-08-13", "close": 0.057, "volume": 2934549.0}, {"date": "2025-08-14", "close": 0.056, "volume": 283068.0}, {"date": "2025-08-15", "close": 0.055, "volume": 48368.0}, {"date": "2025-08-18", "close": 0.054, "volume": 134432.0}, {"date": "2025-08-19", "close": 0.053, "volume": 545171.0}, {"date": "2025-08-20", "close": 0.056, "volume": 635274.0}, {"date": "2025-08-21", "close": 0.054, "volume": 1389835.0}, {"date": "2025-08-22", "close": 0.054, "volume": 521539.0}, {"date": "2025-08-25", "close": 0.056, "volume": 1100037.0}, {"date": "2025-08-26", "close": 0.054, "volume": 418221.0}, {"date": "2025-08-27", "close": 0.057, "volume": 816249.0}, {"date": "2025-08-28", "close": 0.055, "volume": 313258.0}, {"date": "2025-08-29", "close": 0.055, "volume": 1142615.0}, {"date": "2025-09-01", "close": 0.054, "volume": 121887.0}, {"date": "2025-09-02", "close": 0.053, "volume": 954451.0}, {"date": "2025-09-03", "close": 0.055, "volume": 410011.0}, {"date": "2025-09-04", "close": 0.054, "volume": 1121440.0}, {"date": "2025-09-05", "close": 0.054, "volume": 139062.0}, {"date": "2025-09-08", "close": 0.055, "volume": 366346.0}, {"date": "2025-09-09", "close": 0.056, "volume": 753444.0}, {"date": "2025-09-10", "close": 0.056, "volume": 1903781.0}, {"date": "2025-09-11", "close": 0.057, "volume": 567987.0}, {"date": "2025-09-12", "close": 0.058, "volume": 936021.0}, {"date": "2025-09-15", "close": 0.06, "volume": 2736293.0}, {"date": "2025-09-16", "close": 0.063, "volume": 3906802.0}, {"date": "2025-09-17", "close": 0.066, "volume": 5701029.0}, {"date": "2025-09-18", "close": 0.069, "volume": 3488315.0}, {"date": "2025-09-19", "close": 0.07, "volume": 3755268.0}, {"date": "2025-09-22", "close": 0.07, "volume": 2086368.0}, {"date": "2025-09-23", "close": 0.071, "volume": 1300113.0}, {"date": "2025-09-26", "close": 0.066, "volume": 3726530.0}, {"date": "2025-09-29", "close": 0.063, "volume": 1238780.0}, {"date": "2025-09-30", "close": 0.062, "volume": 3355903.0}, {"date": "2025-10-01", "close": 0.063, "volume": 1454758.0}, {"date": "2025-10-02", "close": 0.059, "volume": 2180615.0}, {"date": "2025-10-03", "close": 0.059, "volume": 534430.0}, {"date": "2025-10-06", "close": 0.06, "volume": 2106741.0}, {"date": "2025-10-07", "close": 0.061, "volume": 862387.0}, {"date": "2025-10-08", "close": 0.061, "volume": 1795985.0}, {"date": "2025-10-09", "close": 0.058, "volume": 2017597.0}, {"date": "2025-10-10", "close": 0.058, "volume": 1207141.0}, {"date": "2025-10-13", "close": 0.057, "volume": 1521626.0}, {"date": "2025-10-14", "close": 0.056, "volume": 4769651.0}, {"date": "2025-10-15", "close": 0.056, "volume": 1676656.0}, {"date": "2025-10-16", "close": 0.057, "volume": 1369189.0}, {"date": "2025-10-17", "close": 0.056, "volume": 2610432.0}, {"date": "2025-10-20", "close": 0.055, "volume": 567343.0}, {"date": "2025-10-21", "close": 0.058, "volume": 1630844.0}, {"date": "2025-10-22", "close": 0.055, "volume": 6125804.0}, {"date": "2025-10-23", "close": 0.055, "volume": 1882084.0}, {"date": "2025-10-24", "close": 0.056, "volume": 353796.0}, {"date": "2025-10-27", "close": 0.055, "volume": 4427322.0}, {"date": "2025-10-28", "close": 0.053, "volume": 4837715.0}, {"date": "2025-10-29", "close": 0.054, "volume": 448553.0}, {"date": "2025-10-30", "close": 0.053, "volume": 1947964.0}, {"date": "2025-10-31", "close": 0.055, "volume": 723112.0}, {"date": "2025-11-03", "close": 0.054, "volume": 618930.0}, {"date": "2025-11-04", "close": 0.053, "volume": 829388.0}, {"date": "2025-11-05", "close": 0.053, "volume": 323308.0}, {"date": "2025-11-06", "close": 0.054, "volume": 555036.0}, {"date": "2025-11-07", "close": 0.055, "volume": 1567831.0}, {"date": "2025-11-10", "close": 0.054, "volume": 1299173.0}, {"date": "2025-11-11", "close": 0.054, "volume": 461650.0}, {"date": "2025-11-12", "close": 0.057, "volume": 3485310.0}, {"date": "2025-11-13", "close": 0.057, "volume": 2116220.0}, {"date": "2025-11-14", "close": 0.059, "volume": 1447709.0}, {"date": "2025-11-17", "close": 0.06, "volume": 3841225.0}, {"date": "2025-11-18", "close": 0.056, "volume": 1579617.0}, {"date": "2025-11-19", "close": 0.054, "volume": 1167696.0}, {"date": "2025-11-20", "close": 0.056, "volume": 203379.0}, {"date": "2025-11-21", "close": 0.056, "volume": 769695.0}, {"date": "2025-11-24", "close": 0.058, "volume": 1312708.0}, {"date": "2025-11-25", "close": 0.056, "volume": 961696.0}, {"date": "2025-11-26", "close": 0.055, "volume": 1520614.0}, {"date": "2025-11-27", "close": 0.053, "volume": 1760554.0}, {"date": "2025-11-28", "close": 0.055, "volume": 1423523.0}, {"date": "2025-12-01", "close": 0.054, "volume": 2157937.0}, {"date": "2025-12-02", "close": 0.054, "volume": 279409.0}, {"date": "2025-12-03", "close": 0.054, "volume": 423237.0}, {"date": "2025-12-04", "close": 0.052, "volume": 1427193.0}, {"date": "2025-12-05", "close": 0.051, "volume": 2660943.0}, {"date": "2025-12-08", "close": 0.053, "volume": 5355505.0}, {"date": "2025-12-09", "close": 0.051, "volume": 426715.0}, {"date": "2025-12-10", "close": 0.051, "volume": 359871.0}, {"date": "2025-12-11", "close": 0.05, "volume": 705391.0}, {"date": "2025-12-12", "close": 0.05, "volume": 992731.0}, {"date": "2025-12-15", "close": 0.05, "volume": 617115.0}, {"date": "2025-12-16", "close": 0.049, "volume": 360048.0}, {"date": "2025-12-17", "close": 0.047, "volume": 817532.0}, {"date": "2025-12-18", "close": 0.05, "volume": 3457616.0}, {"date": "2025-12-19", "close": 0.047, "volume": 1598434.0}, {"date": "2025-12-22", "close": 0.043, "volume": 1567127.0}, {"date": "2025-12-23", "close": 0.05, "volume": 2515460.0}, {"date": "2025-12-24", "close": 0.048, "volume": 696809.0}, {"date": "2025-12-29", "close": 0.049, "volume": 1183691.0}, {"date": "2025-12-30", "close": 0.048, "volume": 828453.0}, {"date": "2025-12-31", "close": 0.048, "volume": 259514.0}, {"date": "2026-01-02", "close": 0.049, "volume": 473470.0}, {"date": "2026-01-05", "close": 0.0485, "volume": 867194.0}, {"date": "2026-01-06", "close": 0.055, "volume": 4270656.0}, {"date": "2026-01-07", "close": 0.053, "volume": 1797250.0}, {"date": "2026-01-08", "close": 0.056, "volume": 4732515.0}, {"date": "2026-01-09", "close": 0.058, "volume": 4137709.0}, {"date": "2026-01-12", "close": 0.058, "volume": 3379634.0}, {"date": "2026-01-13", "close": 0.055, "volume": 2367341.0}, {"date": "2026-01-14", "close": 0.063, "volume": 29355775.0}, {"date": "2026-01-15", "close": 0.064, "volume": 8426749.0}, {"date": "2026-01-16", "close": 0.064, "volume": 3737495.0}, {"date": "2026-01-19", "close": 0.069, "volume": 7321452.0}, {"date": "2026-01-20", "close": 0.068, "volume": 2932238.0}, {"date": "2026-01-21", "close": 0.065, "volume": 2652344.0}, {"date": "2026-01-22", "close": 0.064, "volume": 3593188.0}, {"date": "2026-01-23", "close": 0.066, "volume": 1722564.0}, {"date": "2026-01-27", "close": 0.064, "volume": 2113253.0}, {"date": "2026-01-28", "close": 0.063, "volume": 2359105.0}, {"date": "2026-01-29", "close": 0.063, "volume": 3522910.0}, {"date": "2026-01-30", "close": 0.061, "volume": 3883511.0}, {"date": "2026-02-02", "close": 0.058, "volume": 5780929.0}, {"date": "2026-02-03", "close": 0.059, "volume": 1633397.0}, {"date": "2026-02-04", "close": 0.06, "volume": 677489.0}, {"date": "2026-02-05", "close": 0.057, "volume": 944731.0}, {"date": "2026-02-06", "close": 0.051, "volume": 6987343.0}, {"date": "2026-02-09", "close": 0.051, "volume": 2030197.0}, {"date": "2026-02-10", "close": 0.052, "volume": 969099.0}, {"date": "2026-02-11", "close": 0.051, "volume": 1046877.0}, {"date": "2026-02-12", "close": 0.052, "volume": 258614.0}, {"date": "2026-02-13", "close": 0.051, "volume": 1973910.0}, {"date": "2026-02-16", "close": 0.05, "volume": 287114.0}, {"date": "2026-02-17", "close": 0.052, "volume": 573667.0}, {"date": "2026-02-18", "close": 0.05, "volume": 2791109.0}, {"date": "2026-02-19", "close": 0.051, "volume": 884629.0}, {"date": "2026-02-20", "close": 0.053, "volume": 2287374.0}, {"date": "2026-02-23", "close": 0.056, "volume": 1712823.0}, {"date": "2026-02-24", "close": 0.055, "volume": 1821604.0}, {"date": "2026-02-25", "close": 0.054, "volume": 558000.0}, {"date": "2026-02-26", "close": 0.057, "volume": 2605039.0}, {"date": "2026-02-27", "close": 0.056, "volume": 1006293.0}, {"date": "2026-03-02", "close": 0.058, "volume": 681121.0}, {"date": "2026-03-03", "close": 0.055, "volume": 1915305.0}, {"date": "2026-03-04", "close": 0.055, "volume": 1278696.0}, {"date": "2026-03-05", "close": 0.055, "volume": 619116.0}, {"date": "2026-03-06", "close": 0.053, "volume": 611318.0}, {"date": "2026-03-09", "close": 0.052, "volume": 1065079.0}, {"date": "2026-03-10", "close": 0.054, "volume": 888671.0}, {"date": "2026-03-11", "close": 0.055, "volume": 474745.0}, {"date": "2026-03-12", "close": 0.051, "volume": 959712.0}, {"date": "2026-03-13", "close": 0.05, "volume": 906321.0}, {"date": "2026-03-16", "close": 0.048, "volume": 2403411.0}, {"date": "2026-03-17", "close": 0.048, "volume": 1017406.0}, {"date": "2026-03-18", "close": 0.054, "volume": 15821549.0}, {"date": "2026-03-19", "close": 0.052, "volume": 6132309.0}, {"date": "2026-03-20", "close": 0.051, "volume": 503777.0}, {"date": "2026-03-23", "close": 0.048, "volume": 1379866.0}, {"date": "2026-03-24", "close": 0.0475, "volume": 1446327.0}, {"date": "2026-03-25", "close": 0.046, "volume": 1550550.0}, {"date": "2026-03-26", "close": 0.045, "volume": 679782.0}, {"date": "2026-03-27", "close": 0.045, "volume": 685163.0}, {"date": "2026-03-30", "close": 0.045, "volume": 546170.0}, {"date": "2026-03-31", "close": 0.046, "volume": 104972.0}, {"date": "2026-04-01", "close": 0.048, "volume": 509898.0}, {"date": "2026-04-02", "close": 0.048, "volume": 1608099.0}, {"date": "2026-04-07", "close": 0.047, "volume": 416328.0}, {"date": "2026-04-08", "close": 0.046, "volume": 532412.0}, {"date": "2026-04-09", "close": 0.047, "volume": 885290.0}, {"date": "2026-04-10", "close": 0.047, "volume": 957299.0}, {"date": "2026-04-13", "close": 0.045, "volume": 489434.0}, {"date": "2026-04-14", "close": 0.048, "volume": 349325.0}, {"date": "2026-04-15", "close": 0.048, "volume": 140582.0}, {"date": "2026-04-16", "close": 0.048, "volume": 344239.0}, {"date": "2026-04-20", "close": 0.054, "volume": 5730585.0}, {"date": "2026-04-21", "close": 0.054, "volume": 841819.0}, {"date": "2026-04-22", "close": 0.053, "volume": 1278931.0}, {"date": "2026-04-23", "close": 0.055, "volume": 1407700.0}, {"date": "2026-04-24", "close": 0.053, "volume": 775519.0}, {"date": "2026-04-27", "close": 0.056, "volume": 1750856.0}, {"date": "2026-04-28", "close": 0.057, "volume": 2084968.0}, {"date": "2026-04-29", "close": 0.055, "volume": 523049.0}, {"date": "2026-04-30", "close": 0.059, "volume": 7886251.0}, {"date": "2026-05-01", "close": 0.06, "volume": 3287418.0}, {"date": "2026-05-04", "close": 0.057, "volume": 1960035.0}, {"date": "2026-05-05", "close": 0.058, "volume": 1741356.0}, {"date": "2026-05-06", "close": 0.057, "volume": 813298.0}, {"date": "2026-05-07", "close": 0.058, "volume": 916618.0}, {"date": "2026-05-08", "close": 0.058, "volume": 1365744.0}, {"date": "2026-05-11", "close": 0.06, "volume": 3371895.0}, {"date": "2026-05-12", "close": 0.062, "volume": 4175438.0}, {"date": "2026-05-13", "close": 0.062, "volume": 1602284.0}, {"date": "2026-05-14", "close": 0.061, "volume": 865139.0}, {"date": "2026-05-15", "close": 0.059, "volume": 906577.0}, {"date": "2026-05-18", "close": 0.058, "volume": 1103218.0}, {"date": "2026-05-19", "close": 0.055, "volume": 1205217.0}, {"date": "2026-05-20", "close": 0.055, "volume": 377585.0}, {"date": "2026-05-21", "close": 0.055, "volume": 1813471.0}, {"date": "2026-05-22", "close": 0.056, "volume": 318206.0}, {"date": "2026-05-25", "close": 0.056, "volume": 447418.0}, {"date": "2026-05-26", "close": 0.055, "volume": 134061.0}, {"date": "2026-05-27", "close": 0.051, "volume": 1281618.0}, {"date": "2026-05-28", "close": 0.051, "volume": 331803.0}, {"date": "2026-05-29", "close": 0.051, "volume": 1532080.0}, {"date": "2026-06-01", "close": 0.05, "volume": 1516908.0}, {"date": "2026-06-02", "close": 0.052, "volume": 967953.0}, {"date": "2026-06-03", "close": 0.056, "volume": 836305.0}, {"date": "2026-06-04", "close": 0.053, "volume": 394159.0}, {"date": "2026-06-05", "close": 0.053, "volume": 1443452.0}, {"date": "2026-06-09", "close": 0.051, "volume": 487325.0}, {"date": "2026-06-10", "close": 0.051, "volume": 516046.0}, {"date": "2026-06-11", "close": 0.051, "volume": 224133.0}, {"date": "2026-06-12", "close": 0.05, "volume": 473726.0}, {"date": "2026-06-15", "close": 0.048, "volume": 1258495.0}, {"date": "2026-06-16", "close": 0.049, "volume": 625270.0}, {"date": "2026-06-17", "close": 0.048, "volume": 1617618.0}, {"date": "2026-06-18", "close": 0.05, "volume": 745222.0}, {"date": "2026-06-19", "close": 0.051, "volume": 684846.0}, {"date": "2026-06-22", "close": 0.052, "volume": 1474763.0}, {"date": "2026-06-23", "close": 0.052, "volume": 1218849.0}, {"date": "2026-06-24", "close": 0.057, "volume": 4259757.0}, {"date": "2026-06-25", "close": 0.053, "volume": 3375377.0}, {"date": "2026-06-26", "close": 0.054, "volume": 702837.0}, {"date": "2026-06-29", "close": 0.054, "volume": 486197.0}, {"date": "2026-06-30", "close": 0.054, "volume": 598441.0}, {"date": "2026-07-01", "close": 0.054, "volume": 693039.0}, {"date": "2026-07-02", "close": 0.053, "volume": 478607.0}, {"date": "2026-07-03", "close": 0.053, "volume": 1249930.0}, {"date": "2026-07-06", "close": 0.054, "volume": 581681.0}, {"date": "2026-07-07", "close": 0.054, "volume": 517890.0}, {"date": "2026-07-08", "close": 0.052, "volume": 244823.0}, {"date": "2026-07-09", "close": 0.053, "volume": 157545.0}, {"date": "2026-07-10", "close": 0.052, "volume": 57168.0}, {"date": "2026-07-13", "close": 0.052, "volume": 580596.0}, {"date": "2026-07-14", "close": 0.05, "volume": 474857.0}, {"date": "2026-07-15", "close": 0.051, "volume": 685769.0}, {"date": "2026-07-16", "close": 0.053, "volume": 377306.0}, {"date": "2026-07-17", "close": 0.052, "volume": 632165.0}, {"date": "2026-07-20", "close": 0.05, "volume": 876505.0}, {"date": "2026-07-21", "close": 0.051, "volume": 822855.0}, {"date": "2026-07-22", "close": 0.052, "volume": 1516390.0}, {"date": "2026-07-23", "close": 0.052, "volume": 1322206.0}, {"date": "2026-07-24", "close": 0.052, "volume": 583287.0}, {"date": "2026-07-27", "close": 0.056, "volume": 2769652.0}, {"date": "2026-07-28", "close": 0.056, "volume": 428315.0}, {"date": "2026-07-29", "close": 0.058, "volume": 4914159.0}, {"date": "2026-07-30", "close": 0.056, "volume": 511934.0}, {"date": "2026-07-31", "close": 0.059, "volume": 1310699.0}, {"date": "2026-08-03", "close": 0.057, "volume": 349552.0}, {"date": "2026-08-04", "close": 0.056, "volume": 360442.0}, {"date": "2026-08-05", "close": 0.059, "volume": 537742.0}, {"date": "2026-08-06", "close": 0.06, "volume": 1100205.0}, {"date": "2026-08-07", "close": 0.06, "volume": 1117142.0}, {"date": "2026-08-10", "close": 0.061, "volume": 2014128.0}, {"date": "2026-08-11", "close": 0.062, "volume": 1280819.0}, {"date": "2026-08-12", "close": 0.061, "volume": 526903.0}, {"date": "2026-08-13", "close": 0.059, "volume": 696589.0}, {"date": "2026-08-14", "close": 0.061, "volume": 171691.0}, {"date": "2026-08-17", "close": 0.063, "volume": 2825244.0}, {"date": "2026-08-18", "close": 0.066, "volume": 3385214.0}, {"date": "2026-08-19", "close": 0.064, "volume": 1265665.0}, {"date": "2026-08-20", "close": 0.066, "volume": 1331067.0}, {"date": "2026-08-21", "close": 0.066, "volume": 924832.0}, {"date": "2026-08-24", "close": 0.066, "volume": 1249636.0}, {"date": "2026-08-25", "close": 0.065, "volume": 2092981.0}, {"date": "2026-08-26", "close": 0.064, "volume": 1209000.0}, {"date": "2026-08-27", "close": 0.066, "volume": 1025502.0}, {"date": "2026-08-28", "close": 0.067, "volume": 1405813.0}, {"date": "2026-08-31", "close": 0.071, "volume": 6095801.0}, {"date": "2026-09-01", "close": 0.071, "volume": 1372091.0}, {"date": "2026-09-02", "close": 0.065, "volume": 2652299.0}, {"date": "2026-09-03", "close": 0.065, "volume": 946410.0}, {"date": "2026-09-04", "close": 0.071, "volume": 3191655.0}, {"date": "2026-09-07", "close": 0.069, "volume": 1525181.0}], "refreshing": true}