{"ticker": "RAP", "overview": {"name": "Raptor Metals Ltd", "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": "RAP", "has_prices": true, "as_of": "2026-11-02", "last": 0.016, "prev_close": 0.016, "change": 0.0, "change_pct": 0.0, "session_volume": 12339.0, "vwap_5": 0.01638715986179416, "vwap_20": 0.01678457036378207, "vwap_60": 0.02204010789541904, "vwap_250": 0.04130412536681427, "high_52w": 0.062, "low_52w": 0.015, "avg_volume_20": 927963.55, "sessions": 400, "market_cap": {"value": 14753994.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134527", "src": "ASX", "ticker": "RAP", "cik": "", "company": "Raptor Metals Ltd", "company_raw": "Raptor Metals LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in RAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134527", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "ASX-03128981", "src": "ASX", "ticker": "RAP", "cik": "", "company": "Raptor Metals Ltd", "company_raw": "Raptor Metals LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in RAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128981", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101739}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ian White", "notice_type": "3Y", "direct_shares": 582500.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106212-2A1681133", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gary Powell", "notice_type": "3X", "direct_shares": 9303881.0, "indirect_shares": 2267094.0, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106215-2A1681134", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/rap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/rap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/rap", "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": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/rap", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-08", "source_url": "https://www.marketindex.com.au/asx/rap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/rap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/rap", "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": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/rap", "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": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/rap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/rap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/rap", "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": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/rap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/rap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/rap", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/rap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/rap", "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": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/rap", "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": "2024-05-07", "source_url": "https://www.marketindex.com.au/asx/rap", "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": "2024-05-07", "source_url": "https://www.marketindex.com.au/asx/rap", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-28", "source_url": "https://www.marketindex.com.au/asx/rap", "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": "2024-02-28", "source_url": "https://www.marketindex.com.au/asx/rap", "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": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/rap", "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": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/rap", "needs_ocr": 0}], "directors": [{"name": "Ian White", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Gary Powell", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155842-2A1707207"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - RAP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155232-2A1706966"}, {"date": "2026-10-29", "form": "Letter To Shareholders", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155214-2A1706960"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155213-2A1706958"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Update to Date of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153288-2A1706203"}], "performance": {"ticker": "RAP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-25", "close": 0.236928, "volume": 4595868.0}, {"date": "2021-10-26", "close": 0.251736, "volume": 1427742.0}, {"date": "2021-10-27", "close": 0.241864, "volume": 1100137.0}, {"date": "2021-10-28", "close": 0.227056, "volume": 240073.0}, {"date": "2021-10-29", "close": 0.227056, "volume": 480279.0}, {"date": "2021-11-01", "close": 0.241864, "volume": 334632.0}, {"date": "2021-11-02", "close": 0.2468, "volume": 77055.0}, {"date": "2021-11-03", "close": 0.227056, "volume": 432998.0}, {"date": "2021-11-04", "close": 0.227056, "volume": 431047.0}, {"date": "2021-11-05", "close": 0.241864, "volume": 224029.0}, {"date": "2021-11-08", "close": 0.241864, "volume": 397355.0}, {"date": "2021-11-09", "close": 0.241864, "volume": 399823.0}, {"date": "2021-11-10", "close": 0.241864, "volume": 57047.0}, {"date": "2021-11-11", "close": 0.231992, "volume": 95425.0}, {"date": "2021-11-12", "close": 0.241864, "volume": 172839.0}, {"date": "2021-11-15", "close": 0.241864, "volume": 3660011.0}, {"date": "2021-11-16", "close": 0.2468, "volume": 2146919.0}, {"date": "2021-11-17", "close": 0.251736, "volume": 777392.0}, {"date": "2021-11-18", "close": 0.2468, "volume": 396448.0}, {"date": "2021-11-19", "close": 0.2468, "volume": 70847.0}, {"date": "2021-11-22", "close": 0.2468, "volume": 224434.0}, {"date": "2021-11-23", "close": 0.236928, "volume": 94894.0}, {"date": "2021-11-24", "close": 0.236928, "volume": 123680.0}, {"date": "2021-11-25", "close": 0.236928, "volume": 103829.0}, {"date": "2021-11-26", "close": 0.241864, "volume": 22890.0}, {"date": "2021-11-29", "close": 0.236928, "volume": 84777.0}, {"date": "2021-11-30", "close": 0.236928, "volume": 138776.0}, {"date": "2021-12-01", "close": 0.231992, "volume": 136479.0}, {"date": "2021-12-02", "close": 0.217184, "volume": 186173.0}, {"date": "2021-12-03", "close": 0.212248, "volume": 378270.0}, {"date": "2021-12-06", "close": 0.19744, "volume": 132565.0}, {"date": "2021-12-07", "close": 0.19744, "volume": 10130.0}, {"date": "2021-12-08", "close": 0.19744, "volume": 9117.0}, {"date": "2021-12-10", "close": 0.190036, "volume": 2719.0}, {"date": "2021-12-13", "close": 0.187568, "volume": 36467.0}, {"date": "2021-12-14", "close": 0.187568, "volume": 136998.0}, {"date": "2021-12-15", "close": 0.187568, "volume": 3039.0}, {"date": "2021-12-16", "close": 0.182632, "volume": 40519.0}, {"date": "2021-12-17", "close": 0.187568, "volume": 101297.0}, {"date": "2021-12-20", "close": 0.19744, "volume": 17940.0}, {"date": "2021-12-21", "close": 0.187568, "volume": 18233.0}, {"date": "2021-12-22", "close": 0.177696, "volume": 24666.0}, {"date": "2021-12-23", "close": 0.187568, "volume": 133944.0}, {"date": "2021-12-24", "close": 0.182632, "volume": 15824.0}, {"date": "2021-12-29", "close": 0.182632, "volume": 6801.0}, {"date": "2021-12-31", "close": 0.182632, "volume": 8605.0}, {"date": "2022-01-04", "close": 0.192504, "volume": 76584.0}, {"date": "2022-01-05", "close": 0.227056, "volume": 737448.0}, {"date": "2022-01-06", "close": 0.207312, "volume": 162072.0}, {"date": "2022-01-07", "close": 0.19744, "volume": 327745.0}, {"date": "2022-01-10", "close": 0.227056, "volume": 789858.0}, {"date": "2022-01-11", "close": 0.22212, "volume": 55690.0}, {"date": "2022-01-12", "close": 0.212248, "volume": 403321.0}, {"date": "2022-01-13", "close": 0.2468, "volume": 772282.0}, {"date": "2022-01-14", "close": 0.27148, "volume": 978708.0}, {"date": "2022-01-17", "close": 0.251736, "volume": 212408.0}, {"date": "2022-01-18", "close": 0.256672, "volume": 631700.0}, {"date": "2022-01-19", "close": 0.276416, "volume": 125853.0}, {"date": "2022-01-20", "close": 0.286288, "volume": 361894.0}, {"date": "2022-01-21", "close": 0.276416, "volume": 296172.0}, {"date": "2022-01-24", "close": 0.241864, "volume": 150954.0}, {"date": "2022-01-25", "close": 0.207312, "volume": 182696.0}, {"date": "2022-01-27", "close": 0.212248, "volume": 92969.0}, {"date": "2022-01-28", "close": 0.2468, "volume": 45150.0}, {"date": "2022-01-31", "close": 0.236928, "volume": 70095.0}, {"date": "2022-02-01", "close": 0.227056, "volume": 23662.0}, {"date": "2022-02-02", "close": 0.231992, "volume": 97357.0}, {"date": "2022-02-03", "close": 0.212248, "volume": 93277.0}, {"date": "2022-02-04", "close": 0.227056, "volume": 137524.0}, {"date": "2022-02-07", "close": 0.227056, "volume": 36613.0}, {"date": "2022-02-08", "close": 0.2468, "volume": 518848.0}, {"date": "2022-02-09", "close": 0.261608, "volume": 449464.0}, {"date": "2022-02-11", "close": 0.27148, "volume": 1048799.0}, {"date": "2022-02-14", "close": 0.217184, "volume": 383529.0}, {"date": "2022-02-15", "close": 0.22212, "volume": 111064.0}, {"date": "2022-02-16", "close": 0.236928, "volume": 116918.0}, {"date": "2022-02-17", "close": 0.22212, "volume": 205876.0}, {"date": "2022-02-18", "close": 0.22212, "volume": 265540.0}, {"date": "2022-02-21", "close": 0.22212, "volume": 12761.0}, {"date": "2022-02-22", "close": 0.207312, "volume": 330942.0}, {"date": "2022-02-23", "close": 0.19744, "volume": 75447.0}, {"date": "2022-02-24", "close": 0.19744, "volume": 51702.0}, {"date": "2022-02-25", "close": 0.202376, "volume": 7830.0}, {"date": "2022-02-28", "close": 0.192504, "volume": 342424.0}, {"date": "2022-03-01", "close": 0.192504, "volume": 16207.0}, {"date": "2022-03-02", "close": 0.187568, "volume": 14440.0}, {"date": "2022-03-03", "close": 0.19744, "volume": 222014.0}, {"date": "2022-03-04", "close": 0.207312, "volume": 329590.0}, {"date": "2022-03-07", "close": 0.19744, "volume": 180444.0}, {"date": "2022-03-08", "close": 0.182632, "volume": 129677.0}, {"date": "2022-03-09", "close": 0.192504, "volume": 68108.0}, {"date": "2022-03-10", "close": 0.182632, "volume": 40519.0}, {"date": "2022-03-11", "close": 0.182632, "volume": 129826.0}, {"date": "2022-03-14", "close": 0.182632, "volume": 53687.0}, {"date": "2022-03-15", "close": 0.182632, "volume": 41663.0}, {"date": "2022-03-16", "close": 0.177696, "volume": 68513.0}, {"date": "2022-03-17", "close": 0.187568, "volume": 124378.0}, {"date": "2022-03-21", "close": 0.182632, "volume": 482516.0}, {"date": "2022-03-22", "close": 0.187568, "volume": 484216.0}, {"date": "2022-03-23", "close": 0.192504, "volume": 215561.0}, {"date": "2022-03-24", "close": 0.187568, "volume": 42726.0}, {"date": "2022-03-25", "close": 0.192504, "volume": 54684.0}, {"date": "2022-03-28", "close": 0.182632, "volume": 98387.0}, {"date": "2022-03-29", "close": 0.182632, "volume": 126621.0}, {"date": "2022-03-30", "close": 0.182632, "volume": 43440.0}, {"date": "2022-03-31", "close": 0.187568, "volume": 91583.0}, {"date": "2022-04-01", "close": 0.192504, "volume": 166638.0}, {"date": "2022-04-04", "close": 0.217184, "volume": 1291779.0}, {"date": "2022-04-05", "close": 0.227056, "volume": 82181.0}, {"date": "2022-04-06", "close": 0.212248, "volume": 162356.0}, {"date": "2022-04-07", "close": 0.19744, "volume": 334915.0}, {"date": "2022-04-08", "close": 0.177696, "volume": 409232.0}, {"date": "2022-04-11", "close": 0.182632, "volume": 253166.0}, {"date": "2022-04-12", "close": 0.187568, "volume": 332798.0}, {"date": "2022-04-13", "close": 0.207312, "volume": 507603.0}, {"date": "2022-04-14", "close": 0.192504, "volume": 324312.0}, {"date": "2022-04-19", "close": 0.19744, "volume": 322827.0}, {"date": "2022-04-20", "close": 0.192504, "volume": 74380.0}, {"date": "2022-04-21", "close": 0.19744, "volume": 203944.0}, {"date": "2022-04-22", "close": 0.217184, "volume": 955347.0}, {"date": "2022-04-26", "close": 0.212248, "volume": 1525366.0}, {"date": "2022-04-27", "close": 0.207312, "volume": 383381.0}, {"date": "2022-04-28", "close": 0.22212, "volume": 209967.0}, {"date": "2022-04-29", "close": 0.207312, "volume": 194592.0}, {"date": "2022-05-02", "close": 0.192504, "volume": 234110.0}, {"date": "2022-05-03", "close": 0.187568, "volume": 43625.0}, {"date": "2022-05-04", "close": 0.177696, "volume": 818790.0}, {"date": "2022-05-05", "close": 0.177696, "volume": 155549.0}, {"date": "2022-05-06", "close": 0.167824, "volume": 466839.0}, {"date": "2022-05-09", "close": 0.157952, "volume": 159265.0}, {"date": "2022-05-10", "close": 0.153016, "volume": 187295.0}, {"date": "2022-05-11", "close": 0.153016, "volume": 200849.0}, {"date": "2022-05-12", "close": 0.153016, "volume": 96911.0}, {"date": "2022-05-13", "close": 0.157952, "volume": 19870.0}, {"date": "2022-05-16", "close": 0.157952, "volume": 22726.0}, {"date": "2022-05-17", "close": 0.157952, "volume": 10130.0}, {"date": "2022-05-18", "close": 0.17276, "volume": 20960.0}, {"date": "2022-05-20", "close": 0.212248, "volume": 711717.0}, {"date": "2022-05-23", "close": 0.19744, "volume": 247939.0}, {"date": "2022-05-24", "close": 0.182632, "volume": 248216.0}, {"date": "2022-05-25", "close": 0.187568, "volume": 52781.0}, {"date": "2022-05-26", "close": 0.187568, "volume": 11637.0}, {"date": "2022-05-27", "close": 0.187568, "volume": 295170.0}, {"date": "2022-05-30", "close": 0.177696, "volume": 95631.0}, {"date": "2022-05-31", "close": 0.17276, "volume": 61306.0}, {"date": "2022-06-01", "close": 0.167824, "volume": 51093.0}, {"date": "2022-06-02", "close": 0.167824, "volume": 38469.0}, {"date": "2022-06-03", "close": 0.162888, "volume": 3039.0}, {"date": "2022-06-06", "close": 0.162888, "volume": 28.0}, {"date": "2022-06-07", "close": 0.167824, "volume": 44571.0}, {"date": "2022-06-08", "close": 0.17276, "volume": 43900.0}, {"date": "2022-06-09", "close": 0.167824, "volume": 32512.0}, {"date": "2022-06-10", "close": 0.14808, "volume": 325129.0}, {"date": "2022-06-14", "close": 0.118464, "volume": 84509.0}, {"date": "2022-06-15", "close": 0.128336, "volume": 49006.0}, {"date": "2022-06-16", "close": 0.133272, "volume": 20995.0}, {"date": "2022-06-17", "close": 0.128336, "volume": 67449.0}, {"date": "2022-06-20", "close": 0.1234, "volume": 26336.0}, {"date": "2022-06-21", "close": 0.128336, "volume": 7091.0}, {"date": "2022-06-23", "close": 0.128336, "volume": 54347.0}, {"date": "2022-06-24", "close": 0.128336, "volume": 23558.0}, {"date": "2022-06-27", "close": 0.128336, "volume": 290046.0}, {"date": "2022-06-28", "close": 0.128336, "volume": 226336.0}, {"date": "2022-06-29", "close": 0.118464, "volume": 150694.0}, {"date": "2022-06-30", "close": 0.118464, "volume": 15194.0}, {"date": "2022-07-01", "close": 0.138208, "volume": 92569.0}, {"date": "2022-07-04", "close": 0.14808, "volume": 25324.0}, {"date": "2022-07-05", "close": 0.14808, "volume": 34.0}, {"date": "2022-07-06", "close": 0.143144, "volume": 27585.0}, {"date": "2022-07-07", "close": 0.128336, "volume": 62649.0}, {"date": "2022-07-08", "close": 0.14808, "volume": 80810.0}, {"date": "2022-07-12", "close": 0.14808, "volume": 34.0}, {"date": "2022-07-18", "close": 0.128336, "volume": 109751.0}, {"date": "2022-07-19", "close": 0.128336, "volume": 45583.0}, {"date": "2022-07-21", "close": 0.1234, "volume": 44457.0}, {"date": "2022-07-22", "close": 0.133272, "volume": 54486.0}, {"date": "2022-07-27", "close": 0.133272, "volume": 8967.0}, {"date": "2022-07-28", "close": 0.133272, "volume": 43645.0}, {"date": "2022-07-29", "close": 0.14808, "volume": 90935.0}, {"date": "2022-08-01", "close": 0.153016, "volume": 51405.0}, {"date": "2022-08-02", "close": 0.138208, "volume": 137114.0}, {"date": "2022-08-03", "close": 0.143144, "volume": 123240.0}, {"date": "2022-08-05", "close": 0.138208, "volume": 757.0}, {"date": "2022-08-08", "close": 0.14808, "volume": 19955.0}, {"date": "2022-08-10", "close": 0.138208, "volume": 50648.0}, {"date": "2022-08-11", "close": 0.162888, "volume": 50760.0}, {"date": "2022-08-15", "close": 0.143144, "volume": 112394.0}, {"date": "2022-08-16", "close": 0.138208, "volume": 131274.0}, {"date": "2022-08-17", "close": 0.14808, "volume": 123278.0}, {"date": "2022-08-18", "close": 0.14808, "volume": 47475.0}, {"date": "2022-08-19", "close": 0.143144, "volume": 88968.0}, {"date": "2022-08-22", "close": 0.153016, "volume": 112469.0}, {"date": "2022-08-23", "close": 0.138208, "volume": 150202.0}, {"date": "2022-08-24", "close": 0.14808, "volume": 270548.0}, {"date": "2022-08-25", "close": 0.143144, "volume": 20462.0}, {"date": "2022-08-26", "close": 0.138208, "volume": 189579.0}, {"date": "2022-08-29", "close": 0.128336, "volume": 293634.0}, {"date": "2022-08-30", "close": 0.133272, "volume": 187874.0}, {"date": "2022-08-31", "close": 0.133272, "volume": 355774.0}, {"date": "2022-09-01", "close": 0.1234, "volume": 210334.0}, {"date": "2022-09-02", "close": 0.1234, "volume": 150447.0}, {"date": "2022-09-05", "close": 0.108592, "volume": 217112.0}, {"date": "2022-09-06", "close": 0.108592, "volume": 378467.0}, {"date": "2022-09-07", "close": 0.1234, "volume": 116086.0}, {"date": "2022-09-08", "close": 0.118464, "volume": 158470.0}, {"date": "2022-09-09", "close": 0.118464, "volume": 27812.0}, {"date": "2022-09-12", "close": 0.128336, "volume": 173678.0}, {"date": "2022-09-13", "close": 0.128336, "volume": 60890.0}, {"date": "2022-09-14", "close": 0.1234, "volume": 201553.0}, {"date": "2022-09-15", "close": 0.1234, "volume": 1797.0}, {"date": "2022-09-16", "close": 0.1234, "volume": 167.0}, {"date": "2022-09-19", "close": 0.133272, "volume": 577475.0}, {"date": "2022-09-20", "close": 0.138208, "volume": 453833.0}, {"date": "2022-09-21", "close": 0.143144, "volume": 65639.0}, {"date": "2022-09-23", "close": 0.143144, "volume": 320194.0}, {"date": "2022-09-26", "close": 0.138208, "volume": 28076.0}, {"date": "2022-09-27", "close": 0.14808, "volume": 558990.0}, {"date": "2022-09-28", "close": 0.143144, "volume": 156853.0}, {"date": "2022-09-29", "close": 0.138208, "volume": 41228.0}, {"date": "2022-10-03", "close": 0.133272, "volume": 35769.0}, {"date": "2022-10-04", "close": 0.138208, "volume": 15519.0}, {"date": "2022-10-05", "close": 0.133272, "volume": 18987.0}, {"date": "2022-10-06", "close": 0.143144, "volume": 20259.0}, {"date": "2022-10-07", "close": 0.14808, "volume": 35303.0}, {"date": "2022-10-10", "close": 0.143144, "volume": 31810.0}, {"date": "2022-10-11", "close": 0.128336, "volume": 20259.0}, {"date": "2022-10-14", "close": 0.138208, "volume": 99111.0}, {"date": "2022-10-18", "close": 0.128336, "volume": 30397.0}, {"date": "2022-10-21", "close": 0.118464, "volume": 118821.0}, {"date": "2022-10-24", "close": 0.1234, "volume": 15194.0}, {"date": "2022-10-25", "close": 0.1234, "volume": 62399.0}, {"date": "2022-10-26", "close": 0.118464, "volume": 361699.0}, {"date": "2022-10-27", "close": 0.1234, "volume": 201651.0}, {"date": "2022-10-28", "close": 0.118464, "volume": 87141.0}, {"date": "2022-10-31", "close": 0.118464, "volume": 34415.0}, {"date": "2022-11-01", "close": 0.113528, "volume": 56971.0}, {"date": "2022-11-02", "close": 0.1234, "volume": 204601.0}, {"date": "2022-11-03", "close": 0.128336, "volume": 4014.0}, {"date": "2022-11-04", "close": 0.128336, "volume": 36215.0}, {"date": "2022-11-07", "close": 0.133272, "volume": 172954.0}, {"date": "2022-11-08", "close": 0.1234, "volume": 67946.0}, {"date": "2022-11-09", "close": 0.128336, "volume": 131031.0}, {"date": "2022-11-10", "close": 0.118464, "volume": 174392.0}, {"date": "2022-11-11", "close": 0.128336, "volume": 151559.0}, {"date": "2022-11-14", "close": 0.128336, "volume": 4792.0}, {"date": "2022-11-15", "close": 0.118464, "volume": 104081.0}, {"date": "2022-11-16", "close": 0.103656, "volume": 450123.0}, {"date": "2022-11-17", "close": 0.108592, "volume": 82163.0}, {"date": "2022-11-21", "close": 0.108592, "volume": 25324.0}, {"date": "2022-11-22", "close": 0.108592, "volume": 4043.0}, {"date": "2022-11-23", "close": 0.0967456, "volume": 514215.0}, {"date": "2022-11-24", "close": 0.0967456, "volume": 25282.0}, {"date": "2022-11-25", "close": 0.103656, "volume": 25324.0}, {"date": "2022-11-28", "close": 0.0947712, "volume": 241478.0}, {"date": "2022-11-29", "close": 0.0947712, "volume": 3039.0}, {"date": "2022-11-30", "close": 0.0947712, "volume": 15194.0}, {"date": "2022-12-01", "close": 0.0967456, "volume": 5.0}, {"date": "2022-12-05", "close": 0.0967456, "volume": 146880.0}, {"date": "2022-12-06", "close": 0.0927968, "volume": 47845.0}, {"date": "2022-12-07", "close": 0.088848, "volume": 403516.0}, {"date": "2022-12-08", "close": 0.0878608, "volume": 5.0}, {"date": "2022-12-09", "close": 0.0819376, "volume": 181345.0}, {"date": "2022-12-12", "close": 0.0799632, "volume": 339531.0}, {"date": "2022-12-13", "close": 0.0799632, "volume": 37507.0}, {"date": "2022-12-15", "close": 0.078976, "volume": 272143.0}, {"date": "2022-12-19", "close": 0.0760144, "volume": 121556.0}, {"date": "2022-12-21", "close": 0.0750272, "volume": 65843.0}, {"date": "2022-12-28", "close": 0.0720656, "volume": 151945.0}, {"date": "2022-12-30", "close": 0.07404, "volume": 34399.0}, {"date": "2023-01-05", "close": 0.0750272, "volume": 7676.0}, {"date": "2023-01-09", "close": 0.07404, "volume": 20259.0}, {"date": "2023-01-12", "close": 0.078976, "volume": 48116.0}, {"date": "2023-01-17", "close": 0.0868736, "volume": 21651.0}, {"date": "2023-01-18", "close": 0.0868736, "volume": 9.0}, {"date": "2023-01-19", "close": 0.0868736, "volume": 37517.0}, {"date": "2023-01-20", "close": 0.083912, "volume": 11143.0}, {"date": "2023-01-24", "close": 0.083912, "volume": 57269.0}, {"date": "2023-02-01", "close": 0.083912, "volume": 50648.0}, {"date": "2023-02-03", "close": 0.0760144, "volume": 165017.0}, {"date": "2023-02-06", "close": 0.078976, "volume": 20259.0}, {"date": "2023-02-09", "close": 0.0779888, "volume": 5.0}, {"date": "2023-02-14", "close": 0.0779888, "volume": 982.0}, {"date": "2023-02-15", "close": 0.0779888, "volume": 63470.0}, {"date": "2023-02-16", "close": 0.0750272, "volume": 33607.0}, {"date": "2023-02-17", "close": 0.0700912, "volume": 313875.0}, {"date": "2023-02-20", "close": 0.0700912, "volume": 28059.0}, {"date": "2023-02-24", "close": 0.0700912, "volume": 58397.0}, {"date": "2023-03-01", "close": 0.0661424, "volume": 75.0}, {"date": "2023-03-02", "close": 0.0602192, "volume": 50588.0}, {"date": "2023-03-03", "close": 0.0671296, "volume": 118859.0}, {"date": "2023-03-07", "close": 0.069104, "volume": 60830.0}, {"date": "2023-03-08", "close": 0.069104, "volume": 88128.0}, {"date": "2023-03-09", "close": 0.0710784, "volume": 23304.0}, {"date": "2023-03-10", "close": 0.0602192, "volume": 199502.0}, {"date": "2023-03-13", "close": 0.0612064, "volume": 15194.0}, {"date": "2023-03-14", "close": 0.0612064, "volume": 15843.0}, {"date": "2023-03-16", "close": 0.0612064, "volume": 124963.0}, {"date": "2023-03-20", "close": 0.0612064, "volume": 69281.0}, {"date": "2023-03-21", "close": 0.0612064, "volume": 81037.0}, {"date": "2023-03-27", "close": 0.0612064, "volume": 10235.0}, {"date": "2023-03-29", "close": 0.0612064, "volume": 165192.0}, {"date": "2023-04-11", "close": 0.0612064, "volume": 92861.0}, {"date": "2023-04-13", "close": 0.0602192, "volume": 55713.0}, {"date": "2023-04-14", "close": 0.059232, "volume": 10130.0}, {"date": "2023-04-17", "close": 0.0612064, "volume": 15194.0}, {"date": "2023-04-19", "close": 0.0612064, "volume": 121026.0}, {"date": "2023-04-20", "close": 0.0582448, "volume": 131590.0}, {"date": "2023-04-26", "close": 0.059232, "volume": 16866.0}, {"date": "2023-04-28", "close": 0.059232, "volume": 1857.0}, {"date": "2023-05-03", "close": 0.07404, "volume": 195860.0}, {"date": "2023-05-04", "close": 0.0700912, "volume": 479591.0}, {"date": "2023-05-05", "close": 0.059232, "volume": 635459.0}, {"date": "2023-05-08", "close": 0.0513344, "volume": 388503.0}, {"date": "2023-05-09", "close": 0.05, "volume": 630263.0}, {"date": "2023-05-10", "close": 0.052, "volume": 17500.0}, {"date": "2023-05-11", "close": 0.048, "volume": 95998.0}, {"date": "2023-05-15", "close": 0.049, "volume": 258645.0}, {"date": "2023-05-16", "close": 0.049, "volume": 40408.0}, {"date": "2023-05-17", "close": 0.05, "volume": 387193.0}, {"date": "2023-05-18", "close": 0.047, "volume": 128357.0}, {"date": "2023-05-19", "close": 0.048, "volume": 164517.0}, {"date": "2023-05-22", "close": 0.049, "volume": 772.0}, {"date": "2023-05-23", "close": 0.047, "volume": 72645.0}, {"date": "2023-05-24", "close": 0.048, "volume": 360591.0}, {"date": "2023-05-25", "close": 0.05, "volume": 430000.0}, {"date": "2023-05-30", "close": 0.048, "volume": 116858.0}, {"date": "2023-05-31", "close": 0.049, "volume": 228965.0}, {"date": "2023-06-01", "close": 0.054, "volume": 159728.0}, {"date": "2023-06-02", "close": 0.048, "volume": 230937.0}, {"date": "2023-06-06", "close": 0.048, "volume": 85601.0}, {"date": "2023-06-07", "close": 0.048, "volume": 270613.0}, {"date": "2023-06-08", "close": 0.049, "volume": 61224.0}, {"date": "2023-06-09", "close": 0.048, "volume": 89089.0}, {"date": "2023-06-13", "close": 0.048, "volume": 133704.0}, {"date": "2023-06-14", "close": 0.052, "volume": 851442.0}, {"date": "2023-06-15", "close": 0.052, "volume": 846770.0}, {"date": "2023-06-16", "close": 0.05, "volume": 377803.0}, {"date": "2023-06-19", "close": 0.05, "volume": 334002.0}, {"date": "2023-06-20", "close": 0.05, "volume": 18495.0}, {"date": "2023-06-21", "close": 0.047, "volume": 252668.0}, {"date": "2023-06-22", "close": 0.048, "volume": 789862.0}, {"date": "2023-06-23", "close": 0.05, "volume": 475552.0}, {"date": "2023-06-26", "close": 0.052, "volume": 100726.0}, {"date": "2023-06-27", "close": 0.05, "volume": 49701.0}, {"date": "2023-06-28", "close": 0.054, "volume": 410670.0}, {"date": "2023-06-29", "close": 0.05, "volume": 359600.0}, {"date": "2023-06-30", "close": 0.054, "volume": 40061.0}, {"date": "2023-07-03", "close": 0.06, "volume": 28183.0}, {"date": "2023-07-04", "close": 0.061, "volume": 133849.0}, {"date": "2023-07-05", "close": 0.054, "volume": 70000.0}, {"date": "2023-07-06", "close": 0.058, "volume": 689586.0}, {"date": "2023-07-07", "close": 0.063, "volume": 339183.0}, {"date": "2023-07-10", "close": 0.068, "volume": 330559.0}, {"date": "2023-07-11", "close": 0.07, "volume": 45224.0}, {"date": "2023-07-12", "close": 0.07, "volume": 108042.0}, {"date": "2023-07-13", "close": 0.072, "volume": 40000.0}, {"date": "2023-07-14", "close": 0.071, "volume": 326183.0}, {"date": "2023-07-17", "close": 0.07, "volume": 314366.0}, {"date": "2023-07-18", "close": 0.07, "volume": 109026.0}, {"date": "2023-07-19", "close": 0.064, "volume": 164358.0}, {"date": "2023-07-20", "close": 0.065, "volume": 23449.0}, {"date": "2023-07-21", "close": 0.062, "volume": 100893.0}, {"date": "2023-07-24", "close": 0.063, "volume": 275583.0}, {"date": "2023-07-26", "close": 0.056, "volume": 467411.0}, {"date": "2023-07-27", "close": 0.055, "volume": 54790.0}, {"date": "2023-08-02", "close": 0.055, "volume": 230000.0}, {"date": "2023-08-03", "close": 0.054, "volume": 34084.0}, {"date": "2023-08-04", "close": 0.055, "volume": 35584.0}, {"date": "2023-08-10", "close": 0.055, "volume": 4641.0}, {"date": "2023-08-15", "close": 0.052, "volume": 50000.0}, {"date": "2023-08-16", "close": 0.053, "volume": 727339.0}, {"date": "2023-08-22", "close": 0.05, "volume": 10000.0}, {"date": "2023-08-23", "close": 0.052, "volume": 130000.0}, {"date": "2023-08-24", "close": 0.038, "volume": 699570.0}, {"date": "2023-08-25", "close": 0.039, "volume": 171250.0}, {"date": "2023-08-28", "close": 0.038, "volume": 85757.0}, {"date": "2023-08-29", "close": 0.04, "volume": 35539.0}, {"date": "2023-09-01", "close": 0.038, "volume": 158000.0}, {"date": "2023-09-04", "close": 0.036, "volume": 93114.0}, {"date": "2023-09-05", "close": 0.034, "volume": 121295.0}, {"date": "2023-09-06", "close": 0.034, "volume": 21481.0}, {"date": "2023-09-07", "close": 0.034, "volume": 110000.0}, {"date": "2023-09-18", "close": 0.034, "volume": 19856.0}, {"date": "2023-09-19", "close": 0.033, "volume": 83363.0}, {"date": "2023-09-20", "close": 0.033, "volume": 28.0}, {"date": "2023-09-21", "close": 0.031, "volume": 100000.0}, {"date": "2023-09-28", "close": 0.033, "volume": 63880.0}, {"date": "2023-10-06", "close": 0.031, "volume": 48029.0}, {"date": "2023-10-18", "close": 0.03, "volume": 30303.0}, {"date": "2023-10-20", "close": 0.03, "volume": 225294.0}, {"date": "2023-10-23", "close": 0.031, "volume": 10000.0}, {"date": "2023-10-25", "close": 0.032, "volume": 150900.0}, {"date": "2023-10-27", "close": 0.031, "volume": 2558.0}, {"date": "2023-10-30", "close": 0.031, "volume": 8611.0}, {"date": "2023-10-31", "close": 0.032, "volume": 31250.0}, {"date": "2023-11-02", "close": 0.033, "volume": 54500.0}, {"date": "2023-11-03", "close": 0.03, "volume": 443404.0}, {"date": "2023-11-06", "close": 0.03, "volume": 37483.0}, {"date": "2023-11-10", "close": 0.028, "volume": 319999.0}, {"date": "2023-11-13", "close": 0.028, "volume": 8.0}, {"date": "2023-11-14", "close": 0.033, "volume": 113849.0}, {"date": "2023-11-15", "close": 0.033, "volume": 243650.0}, {"date": "2023-11-17", "close": 0.04, "volume": 37050.0}, {"date": "2023-11-23", "close": 0.035, "volume": 68085.0}, {"date": "2023-11-24", "close": 0.035, "volume": 6615.0}, {"date": "2023-11-27", "close": 0.032, "volume": 157399.0}, {"date": "2023-12-01", "close": 0.032, "volume": 45000.0}, {"date": "2023-12-06", "close": 0.032, "volume": 85100.0}, {"date": "2023-12-07", "close": 0.03, "volume": 3250.0}, {"date": "2023-12-08", "close": 0.028, "volume": 61750.0}, {"date": "2023-12-11", "close": 0.027, "volume": 8000.0}, {"date": "2023-12-12", "close": 0.029, "volume": 3250.0}, {"date": "2023-12-13", "close": 0.03, "volume": 50000.0}, {"date": "2023-12-15", "close": 0.033, "volume": 131665.0}, {"date": "2023-12-28", "close": 0.039, "volume": 78912.0}, {"date": "2023-12-29", "close": 0.035, "volume": 48225.0}, {"date": "2024-01-02", "close": 0.036, "volume": 27750.0}, {"date": "2024-01-12", "close": 0.036, "volume": 50000.0}, {"date": "2024-01-17", "close": 0.036, "volume": 286.0}, {"date": "2024-01-18", "close": 0.036, "volume": 102100.0}, {"date": "2024-01-24", "close": 0.036, "volume": 13.0}, {"date": "2024-01-30", "close": 0.029, "volume": 5625.0}, {"date": "2024-01-31", "close": 0.033, "volume": 100014.0}, {"date": "2024-02-02", "close": 0.033, "volume": 5986.0}, {"date": "2024-02-07", "close": 0.029, "volume": 15000.0}, {"date": "2024-02-09", "close": 0.035, "volume": 20000.0}, {"date": "2024-02-12", "close": 0.04, "volume": 11683.0}, {"date": "2024-02-19", "close": 0.04, "volume": 100000.0}, {"date": "2024-02-26", "close": 0.037, "volume": 20000.0}, {"date": "2024-02-27", "close": 0.035, "volume": 1114558.0}, {"date": "2024-03-01", "close": 0.03, "volume": 77295.0}, {"date": "2024-03-04", "close": 0.031, "volume": 70394.0}, {"date": "2024-03-07", "close": 0.028, "volume": 45976.0}, {"date": "2024-03-08", "close": 0.027, "volume": 84516.0}, {"date": "2024-03-11", "close": 0.028, "volume": 102541.0}, {"date": "2024-03-13", "close": 0.029, "volume": 103482.0}, {"date": "2024-03-27", "close": 0.027, "volume": 163717.0}, {"date": "2024-03-28", "close": 0.031, "volume": 118062.0}, {"date": "2024-04-02", "close": 0.029, "volume": 90978.0}, {"date": "2024-04-04", "close": 0.029, "volume": 54022.0}, {"date": "2024-04-05", "close": 0.033, "volume": 120000.0}, {"date": "2024-04-09", "close": 0.034, "volume": 166869.0}, {"date": "2024-04-10", "close": 0.034, "volume": 365974.0}, {"date": "2024-04-11", "close": 0.034, "volume": 44014.0}, {"date": "2024-05-01", "close": 0.034, "volume": 3143.0}, {"date": "2024-05-06", "close": 0.033, "volume": 522600.0}, {"date": "2024-05-09", "close": 0.03, "volume": 494615.0}, {"date": "2024-05-10", "close": 0.033, "volume": 2039858.0}, {"date": "2024-05-13", "close": 0.032, "volume": 150000.0}, {"date": "2024-05-14", "close": 0.028, "volume": 214891.0}, {"date": "2024-05-15", "close": 0.036, "volume": 7039539.0}, {"date": "2024-05-16", "close": 0.05, "volume": 9257541.0}, {"date": "2024-05-20", "close": 0.038, "volume": 1467706.0}, {"date": "2024-05-21", "close": 0.04, "volume": 2287490.0}, {"date": "2024-05-22", "close": 0.045, "volume": 999187.0}, {"date": "2024-05-23", "close": 0.048, "volume": 1394292.0}, {"date": "2024-05-24", "close": 0.05, "volume": 5635687.0}, {"date": "2024-05-27", "close": 0.037, "volume": 1803885.0}, {"date": "2024-05-28", "close": 0.037, "volume": 473115.0}, {"date": "2024-05-29", "close": 0.032, "volume": 1505100.0}, {"date": "2024-05-30", "close": 0.034, "volume": 278927.0}, {"date": "2024-05-31", "close": 0.033, "volume": 232000.0}, {"date": "2024-06-03", "close": 0.043, "volume": 5375510.0}, {"date": "2024-06-04", "close": 0.039, "volume": 342525.0}, {"date": "2024-06-05", "close": 0.035, "volume": 914754.0}, {"date": "2024-06-06", "close": 0.034, "volume": 462109.0}, {"date": "2024-06-07", "close": 0.037, "volume": 105208.0}, {"date": "2024-06-11", "close": 0.037, "volume": 222800.0}, {"date": "2024-06-12", "close": 0.033, "volume": 170273.0}, {"date": "2024-06-13", "close": 0.037, "volume": 282536.0}, {"date": "2024-06-14", "close": 0.035, "volume": 340730.0}, {"date": "2024-06-17", "close": 0.032, "volume": 2866726.0}, {"date": "2024-06-18", "close": 0.03, "volume": 126447.0}, {"date": "2024-06-19", "close": 0.03, "volume": 267028.0}, {"date": "2024-06-20", "close": 0.03, "volume": 970270.0}, {"date": "2024-06-24", "close": 0.033, "volume": 431047.0}, {"date": "2024-06-25", "close": 0.031, "volume": 45653.0}, {"date": "2024-06-26", "close": 0.031, "volume": 107103.0}, {"date": "2024-06-27", "close": 0.029, "volume": 860009.0}, {"date": "2024-06-28", "close": 0.03, "volume": 653719.0}, {"date": "2024-07-03", "close": 0.03, "volume": 58862.0}, {"date": "2024-07-04", "close": 0.032, "volume": 100833.0}, {"date": "2024-07-05", "close": 0.03, "volume": 85000.0}, {"date": "2024-07-08", "close": 0.03, "volume": 33000.0}, {"date": "2024-07-09", "close": 0.03, "volume": 100000.0}, {"date": "2024-07-10", "close": 0.029, "volume": 141231.0}, {"date": "2024-07-11", "close": 0.028, "volume": 421626.0}, {"date": "2024-07-12", "close": 0.03, "volume": 90961.0}, {"date": "2024-07-15", "close": 0.029, "volume": 195741.0}, {"date": "2024-07-16", "close": 0.028, "volume": 174678.0}, {"date": "2024-07-17", "close": 0.031, "volume": 742104.0}, {"date": "2024-07-23", "close": 0.031, "volume": 202.0}, {"date": "2024-07-24", "close": 0.03, "volume": 210106.0}, {"date": "2024-07-30", "close": 0.027, "volume": 161412.0}, {"date": "2024-08-01", "close": 0.027, "volume": 22640.0}, {"date": "2024-08-02", "close": 0.025, "volume": 746729.0}, {"date": "2024-08-05", "close": 0.019, "volume": 1855000.0}, {"date": "2024-08-06", "close": 0.024, "volume": 157388.0}, {"date": "2024-08-07", "close": 0.024, "volume": 162500.0}, {"date": "2024-08-13", "close": 0.024, "volume": 72400.0}, {"date": "2024-08-14", "close": 0.025, "volume": 872825.0}, {"date": "2024-08-15", "close": 0.025, "volume": 11200.0}, {"date": "2024-08-16", "close": 0.026, "volume": 288694.0}, {"date": "2024-08-19", "close": 0.023, "volume": 330336.0}, {"date": "2024-08-21", "close": 0.024, "volume": 139407.0}, {"date": "2024-08-22", "close": 0.022, "volume": 1049709.0}, {"date": "2024-08-23", "close": 0.023, "volume": 98869.0}, {"date": "2024-08-26", "close": 0.021, "volume": 780158.0}, {"date": "2024-08-29", "close": 0.021, "volume": 47379.0}, {"date": "2024-09-02", "close": 0.021, "volume": 80702.0}, {"date": "2024-09-03", "close": 0.021, "volume": 88006.0}, {"date": "2024-09-04", "close": 0.032, "volume": 2467863.0}, {"date": "2024-09-05", "close": 0.026, "volume": 1170717.0}, {"date": "2024-09-06", "close": 0.029, "volume": 536392.0}, {"date": "2024-09-09", "close": 0.0295, "volume": 158784.0}, {"date": "2024-09-10", "close": 0.028, "volume": 184601.0}, {"date": "2024-09-11", "close": 0.028, "volume": 225557.0}, {"date": "2024-09-12", "close": 0.027, "volume": 370000.0}, {"date": "2024-09-13", "close": 0.027, "volume": 370.0}, {"date": "2024-09-17", "close": 0.026, "volume": 207535.0}, {"date": "2024-09-18", "close": 0.027, "volume": 145535.0}, {"date": "2024-09-19", "close": 0.024, "volume": 195889.0}, {"date": "2024-09-20", "close": 0.023, "volume": 150586.0}, {"date": "2024-09-23", "close": 0.019, "volume": 1577958.0}, {"date": "2024-09-24", "close": 0.019, "volume": 4478615.0}, {"date": "2024-09-25", "close": 0.019, "volume": 786460.0}, {"date": "2024-09-26", "close": 0.018, "volume": 124031.0}, {"date": "2024-09-27", "close": 0.018, "volume": 27000.0}, {"date": "2024-09-30", "close": 0.02, "volume": 224134.0}, {"date": "2024-10-01", "close": 0.02, "volume": 841810.0}, {"date": "2024-10-03", "close": 0.023, "volume": 105662.0}, {"date": "2024-10-04", "close": 0.023, "volume": 52631.0}, {"date": "2024-10-07", "close": 0.023, "volume": 151166.0}, {"date": "2024-10-08", "close": 0.023, "volume": 483158.0}, {"date": "2024-10-10", "close": 0.02, "volume": 710855.0}, {"date": "2024-10-11", "close": 0.021, "volume": 16000.0}, {"date": "2024-10-14", "close": 0.022, "volume": 112118.0}, {"date": "2024-10-16", "close": 0.023, "volume": 250000.0}, {"date": "2024-10-17", "close": 0.022, "volume": 85559.0}, {"date": "2024-10-18", "close": 0.021, "volume": 1036770.0}, {"date": "2024-10-21", "close": 0.021, "volume": 311838.0}, {"date": "2024-10-22", "close": 0.021, "volume": 204001.0}, {"date": "2024-10-23", "close": 0.025, "volume": 26292018.0}, {"date": "2024-10-24", "close": 0.022, "volume": 3104786.0}, {"date": "2024-10-25", "close": 0.021, "volume": 2958115.0}, {"date": "2024-10-28", "close": 0.022, "volume": 1625900.0}, {"date": "2024-10-29", "close": 0.02, "volume": 2634350.0}, {"date": "2024-10-30", "close": 0.02, "volume": 1345545.0}, {"date": "2024-10-31", "close": 0.019, "volume": 741551.0}, {"date": "2024-11-04", "close": 0.019, "volume": 30000.0}, {"date": "2024-11-05", "close": 0.019, "volume": 335411.0}, {"date": "2024-11-06", "close": 0.019, "volume": 641988.0}, {"date": "2024-11-07", "close": 0.019, "volume": 577229.0}, {"date": "2024-11-08", "close": 0.0195, "volume": 235000.0}, {"date": "2024-11-12", "close": 0.019, "volume": 98751.0}, {"date": "2024-11-13", "close": 0.018, "volume": 74333.0}, {"date": "2024-11-14", "close": 0.016, "volume": 832315.0}, {"date": "2024-11-15", "close": 0.016, "volume": 513368.0}, {"date": "2024-11-21", "close": 0.016, "volume": 398898.0}, {"date": "2024-11-22", "close": 0.015, "volume": 234000.0}, {"date": "2024-11-25", "close": 0.014, "volume": 174074.0}, {"date": "2024-11-26", "close": 0.013, "volume": 806000.0}, {"date": "2024-11-29", "close": 0.013, "volume": 310768.0}, {"date": "2024-12-02", "close": 0.012, "volume": 138426.0}, {"date": "2024-12-03", "close": 0.012, "volume": 122869.0}, {"date": "2024-12-05", "close": 0.013, "volume": 306542.0}, {"date": "2024-12-09", "close": 0.012, "volume": 2500.0}, {"date": "2024-12-10", "close": 0.011, "volume": 585276.0}, {"date": "2024-12-11", "close": 0.011, "volume": 1947240.0}, {"date": "2024-12-13", "close": 0.011, "volume": 378609.0}, {"date": "2024-12-16", "close": 0.01, "volume": 97012.0}, {"date": "2024-12-18", "close": 0.01, "volume": 32924.0}, {"date": "2024-12-19", "close": 0.012, "volume": 251982.0}, {"date": "2024-12-20", "close": 0.013, "volume": 681185.0}, {"date": "2024-12-24", "close": 0.015, "volume": 393122.0}, {"date": "2024-12-30", "close": 0.015, "volume": 300000.0}, {"date": "2024-12-31", "close": 0.014, "volume": 427879.0}, {"date": "2025-01-02", "close": 0.016, "volume": 46666.0}, {"date": "2025-01-10", "close": 0.015, "volume": 505712.0}, {"date": "2025-01-21", "close": 0.015, "volume": 328.0}, {"date": "2025-01-28", "close": 0.013, "volume": 474160.0}, {"date": "2025-02-03", "close": 0.012, "volume": 459320.0}, {"date": "2025-02-05", "close": 0.013, "volume": 213977.0}, {"date": "2025-02-07", "close": 0.011, "volume": 492635.0}, {"date": "2025-02-10", "close": 0.012, "volume": 650854.0}, {"date": "2025-02-11", "close": 0.012, "volume": 34391.0}, {"date": "2025-02-12", "close": 0.012, "volume": 45000.0}, {"date": "2025-02-20", "close": 0.012, "volume": 248608.0}, {"date": "2025-02-26", "close": 0.012, "volume": 228896.0}, {"date": "2025-02-27", "close": 0.011, "volume": 10000.0}, {"date": "2025-03-04", "close": 0.012, "volume": 387084.0}, {"date": "2025-03-07", "close": 0.011, "volume": 750000.0}, {"date": "2025-03-11", "close": 0.011, "volume": 345985.0}, {"date": "2025-03-12", "close": 0.01, "volume": 427727.0}, {"date": "2025-03-14", "close": 0.011, "volume": 45454.0}, {"date": "2025-03-17", "close": 0.01, "volume": 25273.0}, {"date": "2025-03-18", "close": 0.009, "volume": 45454.0}, {"date": "2025-03-20", "close": 0.01, "volume": 100000.0}, {"date": "2025-03-24", "close": 0.009, "volume": 244240.0}, {"date": "2025-03-25", "close": 0.009, "volume": 637600.0}, {"date": "2025-03-28", "close": 0.01, "volume": 796257.0}, {"date": "2025-03-31", "close": 0.011, "volume": 615551.0}, {"date": "2025-04-07", "close": 0.01, "volume": 900000.0}, {"date": "2025-04-08", "close": 0.01, "volume": 1034826.0}, {"date": "2025-04-09", "close": 0.01, "volume": 700000.0}, {"date": "2025-04-16", "close": 0.01, "volume": 600701.0}, {"date": "2025-04-17", "close": 0.01, "volume": 62505.0}, {"date": "2026-01-09", "close": 0.031, "volume": 44203399.0}, {"date": "2026-01-12", "close": 0.04, "volume": 47117285.0}, {"date": "2026-01-13", "close": 0.041, "volume": 30969936.0}, {"date": "2026-01-14", "close": 0.043, "volume": 15109832.0}, {"date": "2026-01-15", "close": 0.041, "volume": 21655020.0}, {"date": "2026-01-16", "close": 0.045, "volume": 13311893.0}, {"date": "2026-01-19", "close": 0.045, "volume": 9355748.0}, {"date": "2026-01-20", "close": 0.047, "volume": 6061140.0}, {"date": "2026-01-21", "close": 0.045, "volume": 2129983.0}, {"date": "2026-01-22", "close": 0.045, "volume": 1582912.0}, {"date": "2026-01-23", "close": 0.053, "volume": 17268417.0}, {"date": "2026-01-27", "close": 0.048, "volume": 9879847.0}, {"date": "2026-01-28", "close": 0.055, "volume": 5382411.0}, {"date": "2026-01-29", "close": 0.056, "volume": 6141134.0}, {"date": "2026-01-30", "close": 0.062, "volume": 7985294.0}, {"date": "2026-02-02", "close": 0.057, "volume": 3534237.0}, {"date": "2026-02-03", "close": 0.06, "volume": 3706513.0}, {"date": "2026-02-04", "close": 0.059, "volume": 6469547.0}, {"date": "2026-02-05", "close": 0.053, "volume": 2061185.0}, {"date": "2026-02-06", "close": 0.051, "volume": 5967078.0}, {"date": "2026-02-09", "close": 0.059, "volume": 4496718.0}, {"date": "2026-02-10", "close": 0.055, "volume": 3244765.0}, {"date": "2026-02-11", "close": 0.055, "volume": 4722277.0}, {"date": "2026-02-12", "close": 0.053, "volume": 2447015.0}, {"date": "2026-02-13", "close": 0.051, "volume": 3156550.0}, {"date": "2026-02-16", "close": 0.053, "volume": 1343546.0}, {"date": "2026-02-17", "close": 0.052, "volume": 3649408.0}, {"date": "2026-02-18", "close": 0.05, "volume": 1589041.0}, {"date": "2026-02-19", "close": 0.055, "volume": 3411546.0}, {"date": "2026-02-20", "close": 0.054, "volume": 3630123.0}, {"date": "2026-02-23", "close": 0.053, "volume": 1558405.0}, {"date": "2026-02-24", "close": 0.056, "volume": 4108045.0}, {"date": "2026-02-25", "close": 0.056, "volume": 3520946.0}, {"date": "2026-02-26", "close": 0.056, "volume": 723770.0}, {"date": "2026-02-27", "close": 0.054, "volume": 1191979.0}, {"date": "2026-03-02", "close": 0.055, "volume": 68805.0}, {"date": "2026-03-03", "close": 0.053, "volume": 1908988.0}, {"date": "2026-03-04", "close": 0.046, "volume": 2272332.0}, {"date": "2026-03-05", "close": 0.047, "volume": 1242589.0}, {"date": "2026-03-06", "close": 0.044, "volume": 3154700.0}, {"date": "2026-03-09", "close": 0.04, "volume": 3494408.0}, {"date": "2026-03-10", "close": 0.044, "volume": 3753639.0}, {"date": "2026-03-11", "close": 0.051, "volume": 3224316.0}, {"date": "2026-03-12", "close": 0.05, "volume": 2050025.0}, {"date": "2026-03-13", "close": 0.047, "volume": 1016717.0}, {"date": "2026-03-16", "close": 0.043, "volume": 413148.0}, {"date": "2026-03-17", "close": 0.044, "volume": 344529.0}, {"date": "2026-03-18", "close": 0.044, "volume": 1254140.0}, {"date": "2026-03-19", "close": 0.039, "volume": 1082759.0}, {"date": "2026-03-20", "close": 0.039, "volume": 2004160.0}, {"date": "2026-03-23", "close": 0.036, "volume": 1193327.0}, {"date": "2026-03-24", "close": 0.04, "volume": 794163.0}, {"date": "2026-03-25", "close": 0.041, "volume": 652385.0}, {"date": "2026-03-26", "close": 0.04, "volume": 200040.0}, {"date": "2026-03-27", "close": 0.04, "volume": 467359.0}, {"date": "2026-03-30", "close": 0.038, "volume": 365621.0}, {"date": "2026-03-31", "close": 0.042, "volume": 798280.0}, {"date": "2026-04-01", "close": 0.045, "volume": 2786153.0}, {"date": "2026-04-02", "close": 0.042, "volume": 656439.0}, {"date": "2026-04-07", "close": 0.04, "volume": 530309.0}, {"date": "2026-04-08", "close": 0.047, "volume": 3425779.0}, {"date": "2026-04-09", "close": 0.046, "volume": 1372208.0}, {"date": "2026-04-10", "close": 0.05, "volume": 3639776.0}, {"date": "2026-04-13", "close": 0.048, "volume": 1766366.0}, {"date": "2026-04-14", "close": 0.048, "volume": 1070426.0}, {"date": "2026-04-15", "close": 0.052, "volume": 6810545.0}, {"date": "2026-04-16", "close": 0.053, "volume": 487300.0}, {"date": "2026-04-17", "close": 0.052, "volume": 3654157.0}, {"date": "2026-04-20", "close": 0.053, "volume": 889401.0}, {"date": "2026-04-21", "close": 0.053, "volume": 1066359.0}, {"date": "2026-04-22", "close": 0.053, "volume": 729281.0}, {"date": "2026-04-23", "close": 0.051, "volume": 1329577.0}, {"date": "2026-04-24", "close": 0.047, "volume": 2563827.0}, {"date": "2026-04-27", "close": 0.05, "volume": 494023.0}, {"date": "2026-04-28", "close": 0.049, "volume": 1347847.0}, {"date": "2026-04-29", "close": 0.046, "volume": 2155115.0}, {"date": "2026-04-30", "close": 0.045, "volume": 1084971.0}, {"date": "2026-05-01", "close": 0.047, "volume": 1205223.0}, {"date": "2026-05-04", "close": 0.045, "volume": 633871.0}, {"date": "2026-05-05", "close": 0.041, "volume": 2701997.0}, {"date": "2026-05-06", "close": 0.043, "volume": 1107526.0}, {"date": "2026-05-07", "close": 0.046, "volume": 1832414.0}, {"date": "2026-05-08", "close": 0.045, "volume": 3200217.0}, {"date": "2026-05-11", "close": 0.043, "volume": 949195.0}, {"date": "2026-05-12", "close": 0.043, "volume": 331211.0}, {"date": "2026-05-13", "close": 0.045, "volume": 583151.0}, {"date": "2026-05-14", "close": 0.0485, "volume": 2071400.0}, {"date": "2026-05-15", "close": 0.049, "volume": 1447342.0}, {"date": "2026-05-18", "close": 0.045, "volume": 250000.0}, {"date": "2026-05-19", "close": 0.0445, "volume": 54830.0}, {"date": "2026-05-20", "close": 0.041, "volume": 1055611.0}, {"date": "2026-05-25", "close": 0.05, "volume": 5497106.0}, {"date": "2026-05-26", "close": 0.05, "volume": 1740527.0}, {"date": "2026-05-27", "close": 0.048, "volume": 5594136.0}, {"date": "2026-05-28", "close": 0.047, "volume": 873453.0}, {"date": "2026-05-29", "close": 0.042, "volume": 2357597.0}, {"date": "2026-06-01", "close": 0.044, "volume": 849643.0}, {"date": "2026-06-02", "close": 0.045, "volume": 674110.0}, {"date": "2026-06-03", "close": 0.045, "volume": 110866.0}, {"date": "2026-06-04", "close": 0.044, "volume": 2367315.0}, {"date": "2026-06-05", "close": 0.044, "volume": 254122.0}, {"date": "2026-06-09", "close": 0.038, "volume": 1812724.0}, {"date": "2026-06-10", "close": 0.036, "volume": 4556507.0}, {"date": "2026-06-11", "close": 0.038, "volume": 1806475.0}, {"date": "2026-06-12", "close": 0.0405, "volume": 1823049.0}, {"date": "2026-06-15", "close": 0.0435, "volume": 2340088.0}, {"date": "2026-06-16", "close": 0.046, "volume": 1169629.0}, {"date": "2026-06-17", "close": 0.045, "volume": 905326.0}, {"date": "2026-06-18", "close": 0.044, "volume": 297351.0}, {"date": "2026-06-19", "close": 0.042, "volume": 76142.0}, {"date": "2026-06-22", "close": 0.038, "volume": 1392144.0}, {"date": "2026-06-23", "close": 0.038, "volume": 1371753.0}, {"date": "2026-06-24", "close": 0.04, "volume": 604606.0}, {"date": "2026-06-25", "close": 0.038, "volume": 288171.0}, {"date": "2026-06-26", "close": 0.04, "volume": 632027.0}, {"date": "2026-06-29", "close": 0.039, "volume": 110522.0}, {"date": "2026-06-30", "close": 0.037, "volume": 401701.0}, {"date": "2026-07-01", "close": 0.04, "volume": 600000.0}, {"date": "2026-07-02", "close": 0.037, "volume": 220000.0}, {"date": "2026-07-03", "close": 0.036, "volume": 688841.0}, {"date": "2026-07-06", "close": 0.036, "volume": 1887989.0}, {"date": "2026-07-07", "close": 0.036, "volume": 124542.0}, {"date": "2026-07-08", "close": 0.036, "volume": 833721.0}, {"date": "2026-07-10", "close": 0.033, "volume": 574874.0}, {"date": "2026-07-13", "close": 0.033, "volume": 381250.0}, {"date": "2026-07-16", "close": 0.033, "volume": 75575.0}, {"date": "2026-07-17", "close": 0.03, "volume": 339320.0}, {"date": "2026-07-21", "close": 0.029, "volume": 8456.0}, {"date": "2026-07-22", "close": 0.027, "volume": 300813.0}, {"date": "2026-07-23", "close": 0.025, "volume": 904836.0}, {"date": "2026-07-24", "close": 0.024, "volume": 1085468.0}, {"date": "2026-07-27", "close": 0.028, "volume": 1126954.0}, {"date": "2026-07-28", "close": 0.028, "volume": 285807.0}, {"date": "2026-08-03", "close": 0.027, "volume": 73947.0}, {"date": "2026-08-04", "close": 0.029, "volume": 1355256.0}, {"date": "2026-08-05", "close": 0.033, "volume": 462499.0}, {"date": "2026-08-06", "close": 0.031, "volume": 564347.0}, {"date": "2026-08-07", "close": 0.03, "volume": 43804.0}, {"date": "2026-08-10", "close": 0.027, "volume": 326053.0}, {"date": "2026-08-11", "close": 0.026, "volume": 488311.0}, {"date": "2026-08-12", "close": 0.026, "volume": 641836.0}, {"date": "2026-08-13", "close": 0.026, "volume": 714363.0}, {"date": "2026-08-14", "close": 0.026, "volume": 1951118.0}, {"date": "2026-08-17", "close": 0.025, "volume": 181695.0}, {"date": "2026-08-18", "close": 0.025, "volume": 2531436.0}, {"date": "2026-08-19", "close": 0.026, "volume": 826877.0}, {"date": "2026-08-20", "close": 0.025, "volume": 389453.0}, {"date": "2026-08-21", "close": 0.027, "volume": 631102.0}, {"date": "2026-08-24", "close": 0.027, "volume": 958000.0}, {"date": "2026-08-25", "close": 0.026, "volume": 242695.0}, {"date": "2026-08-26", "close": 0.026, "volume": 566083.0}, {"date": "2026-08-27", "close": 0.025, "volume": 2048428.0}, {"date": "2026-08-28", "close": 0.024, "volume": 344415.0}, {"date": "2026-08-31", "close": 0.023, "volume": 308602.0}, {"date": "2026-09-01", "close": 0.023, "volume": 40352.0}, {"date": "2026-09-02", "close": 0.02, "volume": 479623.0}, {"date": "2026-09-03", "close": 0.028, "volume": 1096852.0}, {"date": "2026-09-04", "close": 0.03, "volume": 461392.0}, {"date": "2026-09-07", "close": 0.029, "volume": 519970.0}, {"date": "2026-09-08", "close": 0.029, "volume": 329853.0}, {"date": "2026-09-09", "close": 0.027, "volume": 29015.0}, {"date": "2026-09-10", "close": 0.028, "volume": 1535300.0}, {"date": "2026-09-11", "close": 0.028, "volume": 124094.0}, {"date": "2026-09-14", "close": 0.028, "volume": 289067.0}, {"date": "2026-09-15", "close": 0.027, "volume": 944896.0}, {"date": "2026-09-16", "close": 0.027, "volume": 494642.0}, {"date": "2026-09-17", "close": 0.023, "volume": 2530450.0}, {"date": "2026-09-21", "close": 0.022, "volume": 371922.0}, {"date": "2026-09-22", "close": 0.023, "volume": 528905.0}, {"date": "2026-09-23", "close": 0.025, "volume": 364083.0}, {"date": "2026-09-24", "close": 0.025, "volume": 2356905.0}, {"date": "2026-09-25", "close": 0.022, "volume": 964427.0}, {"date": "2026-09-28", "close": 0.022, "volume": 293478.0}, {"date": "2026-09-29", "close": 0.022, "volume": 1246718.0}, {"date": "2026-09-30", "close": 0.022, "volume": 290227.0}, {"date": "2026-10-01", "close": 0.022, "volume": 867253.0}, {"date": "2026-10-02", "close": 0.02, "volume": 662863.0}, {"date": "2026-10-05", "close": 0.02, "volume": 905393.0}, {"date": "2026-10-06", "close": 0.02, "volume": 27917.0}, {"date": "2026-10-07", "close": 0.019, "volume": 416930.0}, {"date": "2026-10-08", "close": 0.019, "volume": 335893.0}, {"date": "2026-10-09", "close": 0.019, "volume": 429500.0}, {"date": "2026-10-12", "close": 0.0185, "volume": 200000.0}, {"date": "2026-10-13", "close": 0.016, "volume": 1825597.0}, {"date": "2026-10-14", "close": 0.016, "volume": 531984.0}, {"date": "2026-10-15", "close": 0.015, "volume": 4965544.0}, {"date": "2026-10-16", "close": 0.017, "volume": 1199197.0}, {"date": "2026-10-19", "close": 0.018, "volume": 1636815.0}, {"date": "2026-10-20", "close": 0.017, "volume": 675191.0}, {"date": "2026-10-21", "close": 0.018, "volume": 693894.0}, {"date": "2026-10-22", "close": 0.018, "volume": 613914.0}, {"date": "2026-10-23", "close": 0.016, "volume": 1277230.0}, {"date": "2026-10-26", "close": 0.017, "volume": 928682.0}, {"date": "2026-10-27", "close": 0.017, "volume": 402621.0}, {"date": "2026-10-30", "close": 0.016, "volume": 817767.0}, {"date": "2026-11-02", "close": 0.016, "volume": 12339.0}], "refreshing": false}