{"ticker": "RCM", "overview": {"name": "Rapid Critical Metals 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": "RCM", "has_prices": true, "as_of": "2026-09-07", "last": 0.031, "prev_close": 0.031, "change": 0.0, "change_pct": 0.0, "session_volume": 241916.0, "vwap_5": 0.031676464341892585, "vwap_20": 0.032647607259947205, "vwap_60": 0.03255790408827643, "vwap_250": 0.05507510377116168, "high_52w": 0.089, "low_52w": 0.029, "avg_volume_20": 4306193.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03162499", "src": "ASX", "ticker": "RCM", "cik": "", "company": "Rapid Critical Metals Limited", "company_raw": "Rapid Critical Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RCM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03162499", "trade_date": "2026-11-05", "timestamp": "2026-11-05", "mins": 1470}, {"id": "ASX-03162497", "src": "ASX", "ticker": "RCM", "cik": "", "company": "Rapid Critical Metals Limited", "company_raw": "Rapid Critical Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their RCM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03162497", "trade_date": "2026-11-05", "timestamp": "2026-11-05", "mins": 1470}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Richard Stacey Anthon", "notice_type": "FINAL", "direct_shares": 41667.0, "indirect_shares": 1657738.0, "indirect_account": "Nambia Pty Ltd", "pct": null, "notice_date": "2026-11-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158438-2A1708582", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Connelly", "notice_type": "3X", "direct_shares": 5000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-11-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158440-2A1708583", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Schlumpberger", "notice_type": "FINAL", "direct_shares": 841615.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-09-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135127-2A1696933", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Poynton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/rcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dan Smith", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/rcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Miles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/rcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Byron Miles", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/rcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "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/rcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Ross McGowan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-03", "source_url": "https://www.marketindex.com.au/asx/rcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/rcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross McGowan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/rcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/rcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr R McGowan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-21", "source_url": "https://www.marketindex.com.au/asx/rcm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R McGowan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-23", "source_url": "https://www.marketindex.com.au/asx/rcm", "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": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/rcm", "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": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/rcm", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/rcm", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/rcm", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/rcm", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/rcm", "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": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/rcm", "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": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/rcm", "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": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/rcm", "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": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/rcm", "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": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/rcm", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2025-02-10", "last_seen": "2025-02-10", "status": "current", "notices": 1}, {"name": "Byron Miles", "first_seen": "2025-07-25", "last_seen": "2025-07-25", "status": "current", "notices": 1}, {"name": "B Miles", "first_seen": "2025-09-19", "last_seen": "2025-09-19", "status": "current", "notices": 1}, {"name": "John Poynton", "first_seen": "2025-11-24", "last_seen": "2025-11-24", "status": "current", "notices": 1}, {"name": "Damian Connelly", "first_seen": "2026-11-05", "last_seen": "2026-11-05", "status": "current", "notices": 1}, {"name": "R McGowan", "first_seen": "2021-12-23", "last_seen": "2021-12-23", "status": "past", "notices": 1}, {"name": "Dr R McGowan", "first_seen": "2023-08-21", "last_seen": "2023-08-21", "status": "past", "notices": 1}, {"name": "Martin Holland", "first_seen": "2024-05-29", "last_seen": "2024-05-29", "status": "past", "notices": 1}, {"name": "Ross McGowan", "first_seen": "2024-05-30", "last_seen": "2024-05-30", "status": "past", "notices": 1}, {"name": "M Holland", "first_seen": "2024-09-02", "last_seen": "2024-09-02", "status": "past", "notices": 1}, {"name": "Dr Ross McGowan", "first_seen": "2024-11-03", "last_seen": "2024-11-03", "status": "past", "notices": 1}, {"name": "Dan Smith", "first_seen": "2025-10-22", "last_seen": "2025-10-22", "status": "past", "notices": 1}, {"name": "Michael Schlumpberger", "first_seen": "2026-09-14", "last_seen": "2026-09-14", "status": "past", "notices": 1}, {"name": "Richard Stacey Anthon", "first_seen": "2026-11-05", "last_seen": "2026-11-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-05", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158440-2A1708583"}, {"date": "2026-11-05", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158438-2A1708582"}, {"date": "2026-11-05", "form": "Issued Capital", "title": "Notification of cessation of securities - RCM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158436-2A1708580"}, {"date": "2026-11-04", "form": "Company Administration", "title": "Director Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03158354-2A1708536"}, {"date": "2026-10-30", "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/2924-03156070-2A1707301"}], "performance": {"ticker": "RCM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-15", "close": 1.503130325, "volume": 546093.0}, {"date": "2021-12-16", "close": 1.406154175, "volume": 213285.0}, {"date": "2021-12-17", "close": 1.309178025, "volume": 182966.0}, {"date": "2021-12-20", "close": 1.309178025, "volume": 112414.0}, {"date": "2021-12-21", "close": 1.26068995, "volume": 3140.0}, {"date": "2021-12-22", "close": 1.26068995, "volume": 7470.0}, {"date": "2021-12-23", "close": 1.212201875, "volume": 78005.0}, {"date": "2021-12-24", "close": 1.309178025, "volume": 29171.0}, {"date": "2021-12-29", "close": 1.309178025, "volume": 30817.0}, {"date": "2021-12-30", "close": 1.406154175, "volume": 55255.0}, {"date": "2021-12-31", "close": 1.309178025, "volume": 7945.0}, {"date": "2022-01-04", "close": 1.26068995, "volume": 17230.0}, {"date": "2022-01-05", "close": 1.26068995, "volume": 11851.0}, {"date": "2022-01-06", "close": 1.26068995, "volume": 7444.0}, {"date": "2022-01-07", "close": 1.503130325, "volume": 52532.0}, {"date": "2022-01-10", "close": 1.503130325, "volume": 43590.0}, {"date": "2022-01-11", "close": 1.45464225, "volume": 8600.0}, {"date": "2022-01-12", "close": 1.503130325, "volume": 39484.0}, {"date": "2022-01-13", "close": 1.503130325, "volume": 56274.0}, {"date": "2022-01-14", "close": 1.503130325, "volume": 65.0}, {"date": "2022-01-17", "close": 1.45464225, "volume": 1525.0}, {"date": "2022-01-18", "close": 1.503130325, "volume": 13920.0}, {"date": "2022-01-19", "close": 1.406154175, "volume": 15185.0}, {"date": "2022-01-20", "close": 1.406154175, "volume": 11681.0}, {"date": "2022-01-21", "close": 1.3576661, "volume": 30854.0}, {"date": "2022-01-24", "close": 1.3576661, "volume": 20774.0}, {"date": "2022-01-25", "close": 1.309178025, "volume": 5715.0}, {"date": "2022-01-27", "close": 1.26068995, "volume": 14239.0}, {"date": "2022-01-31", "close": 1.26068995, "volume": 3095.0}, {"date": "2022-02-02", "close": 1.406154175, "volume": 21898.0}, {"date": "2022-02-03", "close": 1.309178025, "volume": 1008.0}, {"date": "2022-02-04", "close": 1.26068995, "volume": 1310.0}, {"date": "2022-02-07", "close": 1.3576661, "volume": 10312.0}, {"date": "2022-02-08", "close": 1.3576661, "volume": 6451.0}, {"date": "2022-02-09", "close": 1.3576661, "volume": 5279.0}, {"date": "2022-02-10", "close": 1.3576661, "volume": 10933.0}, {"date": "2022-02-11", "close": 1.3576661, "volume": 41501.0}, {"date": "2022-02-14", "close": 1.406154175, "volume": 7535.0}, {"date": "2022-02-15", "close": 1.309178025, "volume": 20795.0}, {"date": "2022-02-16", "close": 1.309178025, "volume": 2635.0}, {"date": "2022-02-18", "close": 1.309178025, "volume": 10571.0}, {"date": "2022-02-21", "close": 1.26068995, "volume": 41685.0}, {"date": "2022-02-23", "close": 1.3576661, "volume": 3079.0}, {"date": "2022-02-24", "close": 1.26068995, "volume": 22364.0}, {"date": "2022-02-28", "close": 1.3576661, "volume": 5702.0}, {"date": "2022-03-01", "close": 1.26068995, "volume": 27.0}, {"date": "2022-03-02", "close": 1.309178025, "volume": 11919.0}, {"date": "2022-03-03", "close": 1.3576661, "volume": 27428.0}, {"date": "2022-03-04", "close": 1.3576661, "volume": 10558.0}, {"date": "2022-03-07", "close": 1.309178025, "volume": 16882.0}, {"date": "2022-03-08", "close": 1.3576661, "volume": 14683.0}, {"date": "2022-03-09", "close": 1.3576661, "volume": 107498.0}, {"date": "2022-03-10", "close": 1.3576661, "volume": 44730.0}, {"date": "2022-03-11", "close": 1.3576661, "volume": 5299.0}, {"date": "2022-03-14", "close": 1.309178025, "volume": 17076.0}, {"date": "2022-03-15", "close": 1.3576661, "volume": 10700.0}, {"date": "2022-03-16", "close": 1.3576661, "volume": 830.0}, {"date": "2022-03-17", "close": 1.3576661, "volume": 6334.0}, {"date": "2022-03-18", "close": 1.309178025, "volume": 13691.0}, {"date": "2022-03-21", "close": 1.309178025, "volume": 105.0}, {"date": "2022-03-22", "close": 1.406154175, "volume": 13102.0}, {"date": "2022-03-23", "close": 1.3576661, "volume": 17165.0}, {"date": "2022-03-24", "close": 1.309178025, "volume": 15262.0}, {"date": "2022-03-25", "close": 1.3576661, "volume": 3027.0}, {"date": "2022-03-28", "close": 1.45464225, "volume": 5900.0}, {"date": "2022-03-29", "close": 1.406154175, "volume": 74.0}, {"date": "2022-03-30", "close": 1.406154175, "volume": 9284.0}, {"date": "2022-03-31", "close": 1.406154175, "volume": 5514.0}, {"date": "2022-04-01", "close": 1.45464225, "volume": 21824.0}, {"date": "2022-04-04", "close": 1.5516184, "volume": 36879.0}, {"date": "2022-04-05", "close": 1.5516184, "volume": 11304.0}, {"date": "2022-04-06", "close": 1.64859455, "volume": 23670.0}, {"date": "2022-04-07", "close": 1.503130325, "volume": 7769.0}, {"date": "2022-04-08", "close": 1.5516184, "volume": 2320.0}, {"date": "2022-04-11", "close": 1.5516184, "volume": 7734.0}, {"date": "2022-04-12", "close": 1.5516184, "volume": 4743.0}, {"date": "2022-04-14", "close": 1.503130325, "volume": 6638.0}, {"date": "2022-04-19", "close": 1.503130325, "volume": 7.0}, {"date": "2022-04-20", "close": 1.5516184, "volume": 29995.0}, {"date": "2022-04-26", "close": 1.406154175, "volume": 387.0}, {"date": "2022-04-27", "close": 1.5516184, "volume": 13580.0}, {"date": "2022-04-29", "close": 1.600106475, "volume": 140.0}, {"date": "2022-05-02", "close": 1.3576661, "volume": 39601.0}, {"date": "2022-05-03", "close": 1.309178025, "volume": 130046.0}, {"date": "2022-05-04", "close": 1.212201875, "volume": 6994.0}, {"date": "2022-05-05", "close": 1.309178025, "volume": 2269.0}, {"date": "2022-05-10", "close": 1.06673765, "volume": 12396.0}, {"date": "2022-05-11", "close": 1.212201875, "volume": 15727.0}, {"date": "2022-05-16", "close": 1.212201875, "volume": 7218.0}, {"date": "2022-05-17", "close": 1.212201875, "volume": 1150.0}, {"date": "2022-05-18", "close": 1.26068995, "volume": 6403.0}, {"date": "2022-05-19", "close": 1.26068995, "volume": 6018.0}, {"date": "2022-05-23", "close": 1.1637138, "volume": 516.0}, {"date": "2022-05-24", "close": 1.1637138, "volume": 5689.0}, {"date": "2022-05-25", "close": 1.1637138, "volume": 1856.0}, {"date": "2022-05-26", "close": 1.212201875, "volume": 2254.0}, {"date": "2022-05-30", "close": 1.26068995, "volume": 5156.0}, {"date": "2022-06-01", "close": 1.212201875, "volume": 26564.0}, {"date": "2022-06-02", "close": 1.1637138, "volume": 3739.0}, {"date": "2022-06-03", "close": 1.115225725, "volume": 2887.0}, {"date": "2022-06-06", "close": 1.1637138, "volume": 19880.0}, {"date": "2022-06-07", "close": 1.06673765, "volume": 19077.0}, {"date": "2022-06-08", "close": 1.06673765, "volume": 14795.0}, {"date": "2022-06-09", "close": 1.06673765, "volume": 4358.0}, {"date": "2022-06-10", "close": 1.018249575, "volume": 5122.0}, {"date": "2022-06-14", "close": 0.921273425, "volume": 2176.0}, {"date": "2022-06-15", "close": 0.921273425, "volume": 7012.0}, {"date": "2022-06-16", "close": 0.87278535, "volume": 8559.0}, {"date": "2022-06-20", "close": 0.727321125, "volume": 25587.0}, {"date": "2022-06-21", "close": 0.727321125, "volume": 18436.0}, {"date": "2022-06-22", "close": 0.727321125, "volume": 7012.0}, {"date": "2022-06-23", "close": 0.688530665, "volume": 1968.0}, {"date": "2022-06-24", "close": 0.688530665, "volume": 773.0}, {"date": "2022-06-27", "close": 0.5818569, "volume": 20452.0}, {"date": "2022-06-28", "close": 0.60125213, "volume": 23641.0}, {"date": "2022-06-29", "close": 0.5867057075, "volume": 48756.0}, {"date": "2022-06-30", "close": 0.5818569, "volume": 31678.0}, {"date": "2022-07-01", "close": 0.60125213, "volume": 639.0}, {"date": "2022-07-04", "close": 0.60125213, "volume": 1285.0}, {"date": "2022-07-06", "close": 0.669135435, "volume": 2630.0}, {"date": "2022-07-07", "close": 0.65943782, "volume": 22983.0}, {"date": "2022-07-08", "close": 0.630344975, "volume": 1728.0}, {"date": "2022-07-11", "close": 0.630344975, "volume": 10.0}, {"date": "2022-07-12", "close": 0.56246167, "volume": 14955.0}, {"date": "2022-07-14", "close": 0.513973595, "volume": 81087.0}, {"date": "2022-07-15", "close": 0.533368825, "volume": 4057.0}, {"date": "2022-07-18", "close": 0.5818569, "volume": 10312.0}, {"date": "2022-07-25", "close": 0.5818569, "volume": 10023.0}, {"date": "2022-07-28", "close": 0.630344975, "volume": 3094.0}, {"date": "2022-08-02", "close": 0.60125213, "volume": 10312.0}, {"date": "2022-08-03", "close": 0.62064736, "volume": 7388.0}, {"date": "2022-08-04", "close": 0.65943782, "volume": 412.0}, {"date": "2022-08-05", "close": 0.7758092, "volume": 23047.0}, {"date": "2022-08-11", "close": 0.7758092, "volume": 9626.0}, {"date": "2022-08-12", "close": 0.7758092, "volume": 4060.0}, {"date": "2022-08-16", "close": 0.83399489, "volume": 1967.0}, {"date": "2022-08-17", "close": 0.7758092, "volume": 18258.0}, {"date": "2022-08-18", "close": 0.7758092, "volume": 45457.0}, {"date": "2022-08-19", "close": 0.9697615, "volume": 182006.0}, {"date": "2022-08-22", "close": 1.1637138, "volume": 212241.0}, {"date": "2022-08-23", "close": 1.018249575, "volume": 40189.0}, {"date": "2022-08-24", "close": 1.018249575, "volume": 1640.0}, {"date": "2022-08-25", "close": 1.26068995, "volume": 35662.0}, {"date": "2022-08-26", "close": 1.5516184, "volume": 85939.0}, {"date": "2022-08-29", "close": 1.406154175, "volume": 25332.0}, {"date": "2022-08-30", "close": 1.45464225, "volume": 18769.0}, {"date": "2022-08-31", "close": 1.26068995, "volume": 12639.0}, {"date": "2022-09-01", "close": 1.26068995, "volume": 20103.0}, {"date": "2022-09-02", "close": 1.212201875, "volume": 7775.0}, {"date": "2022-09-05", "close": 1.26068995, "volume": 25229.0}, {"date": "2022-09-06", "close": 1.26068995, "volume": 14422.0}, {"date": "2022-09-07", "close": 1.1637138, "volume": 4908.0}, {"date": "2022-09-08", "close": 1.212201875, "volume": 4121.0}, {"date": "2022-09-09", "close": 1.115225725, "volume": 13335.0}, {"date": "2022-09-12", "close": 1.06673765, "volume": 35201.0}, {"date": "2022-09-13", "close": 0.9697615, "volume": 20316.0}, {"date": "2022-09-16", "close": 0.87278535, "volume": 22427.0}, {"date": "2022-09-19", "close": 0.87278535, "volume": 9798.0}, {"date": "2022-09-20", "close": 0.87278535, "volume": 9281.0}, {"date": "2022-09-21", "close": 0.785506815, "volume": 13661.0}, {"date": "2022-09-23", "close": 0.824297275, "volume": 2578.0}, {"date": "2022-09-26", "close": 0.75641397, "volume": 2586.0}, {"date": "2022-09-27", "close": 0.746716355, "volume": 1453.0}, {"date": "2022-09-28", "close": 0.71762351, "volume": 516.0}, {"date": "2022-09-29", "close": 0.669135435, "volume": 10312.0}, {"date": "2022-10-04", "close": 0.7758092, "volume": 6765.0}, {"date": "2022-10-05", "close": 0.688530665, "volume": 15195.0}, {"date": "2022-10-06", "close": 0.65943782, "volume": 1031.0}, {"date": "2022-10-07", "close": 0.64004259, "volume": 27436.0}, {"date": "2022-10-10", "close": 0.630344975, "volume": 29204.0}, {"date": "2022-10-12", "close": 0.669135435, "volume": 1044.0}, {"date": "2022-10-13", "close": 0.630344975, "volume": 7889.0}, {"date": "2022-10-14", "close": 0.64004259, "volume": 1186.0}, {"date": "2022-10-19", "close": 0.62064736, "volume": 825.0}, {"date": "2022-10-24", "close": 0.62064736, "volume": 1246.0}, {"date": "2022-10-25", "close": 0.5818569, "volume": 30935.0}, {"date": "2022-10-27", "close": 0.5818569, "volume": 1031.0}, {"date": "2022-10-28", "close": 0.5818569, "volume": 9302.0}, {"date": "2022-10-31", "close": 0.5818569, "volume": 3162.0}, {"date": "2022-11-02", "close": 0.5818569, "volume": 4125.0}, {"date": "2022-11-04", "close": 0.5818569, "volume": 10312.0}, {"date": "2022-11-07", "close": 0.5818569, "volume": 2916.0}, {"date": "2022-11-10", "close": 0.5818569, "volume": 2578.0}, {"date": "2022-11-11", "close": 0.630344975, "volume": 2578.0}, {"date": "2022-11-14", "close": 0.67883305, "volume": 10710.0}, {"date": "2022-11-15", "close": 0.64004259, "volume": 9636.0}, {"date": "2022-11-16", "close": 0.67883305, "volume": 1031.0}, {"date": "2022-11-18", "close": 0.67883305, "volume": 4125.0}, {"date": "2022-11-21", "close": 0.65943782, "volume": 6187.0}, {"date": "2022-11-22", "close": 0.67883305, "volume": 11728.0}, {"date": "2022-11-25", "close": 0.707925895, "volume": 4640.0}, {"date": "2022-11-28", "close": 0.75641397, "volume": 358.0}, {"date": "2022-11-29", "close": 0.75641397, "volume": 766.0}, {"date": "2022-11-30", "close": 0.67883305, "volume": 42431.0}, {"date": "2022-12-06", "close": 0.67883305, "volume": 258.0}, {"date": "2022-12-09", "close": 0.630344975, "volume": 2764.0}, {"date": "2022-12-12", "close": 0.630344975, "volume": 2839.0}, {"date": "2022-12-15", "close": 0.62064736, "volume": 82.0}, {"date": "2022-12-16", "close": 0.610949745, "volume": 3472.0}, {"date": "2022-12-20", "close": 0.591554515, "volume": 2165.0}, {"date": "2022-12-22", "close": 0.54306644, "volume": 7579.0}, {"date": "2022-12-28", "close": 0.62064736, "volume": 13951.0}, {"date": "2022-12-30", "close": 0.610949745, "volume": 3.0}, {"date": "2023-01-03", "close": 0.610949745, "volume": 19609.0}, {"date": "2023-01-04", "close": 0.610949745, "volume": 24336.0}, {"date": "2023-01-06", "close": 0.552764055, "volume": 2791.0}, {"date": "2023-01-09", "close": 0.62064736, "volume": 3856.0}, {"date": "2023-01-10", "close": 0.67883305, "volume": 1805.0}, {"date": "2023-01-13", "close": 0.785506815, "volume": 1100.0}, {"date": "2023-01-16", "close": 0.7758092, "volume": 1563.0}, {"date": "2023-01-17", "close": 0.766111585, "volume": 14103.0}, {"date": "2023-01-19", "close": 0.766111585, "volume": 24836.0}, {"date": "2023-01-23", "close": 0.73701874, "volume": 5671.0}, {"date": "2023-01-31", "close": 0.75641397, "volume": 20475.0}, {"date": "2023-02-01", "close": 0.766111585, "volume": 2165.0}, {"date": "2023-02-02", "close": 0.69822828, "volume": 23844.0}, {"date": "2023-02-08", "close": 0.5818569, "volume": 17455.0}, {"date": "2023-02-09", "close": 0.5818569, "volume": 7218.0}, {"date": "2023-02-15", "close": 0.5818569, "volume": 4690.0}, {"date": "2023-02-17", "close": 0.5818569, "volume": 2062.0}, {"date": "2023-02-20", "close": 0.572159285, "volume": 72.0}, {"date": "2023-02-22", "close": 0.54306644, "volume": 3094.0}, {"date": "2023-02-23", "close": 0.54306644, "volume": 2062.0}, {"date": "2023-02-28", "close": 0.52367121, "volume": 27768.0}, {"date": "2023-03-01", "close": 0.552764055, "volume": 3113.0}, {"date": "2023-03-02", "close": 0.513973595, "volume": 6187.0}, {"date": "2023-03-07", "close": 0.48488075, "volume": 8249.0}, {"date": "2023-03-08", "close": 0.48488075, "volume": 3094.0}, {"date": "2023-03-09", "close": 0.44609029, "volume": 4183.0}, {"date": "2023-03-14", "close": 0.46548552, "volume": 17007.0}, {"date": "2023-03-16", "close": 0.44609029, "volume": 2578.0}, {"date": "2023-03-20", "close": 0.455787905, "volume": 1805.0}, {"date": "2023-03-21", "close": 0.46548552, "volume": 1031.0}, {"date": "2023-03-27", "close": 0.46548552, "volume": 20881.0}, {"date": "2023-03-28", "close": 0.455787905, "volume": 9611.0}, {"date": "2023-03-30", "close": 0.46548552, "volume": 5104.0}, {"date": "2023-04-03", "close": 0.46548552, "volume": 10313.0}, {"date": "2023-04-05", "close": 0.48488075, "volume": 10312.0}, {"date": "2023-04-13", "close": 0.48488075, "volume": 1.0}, {"date": "2023-04-17", "close": 0.46548552, "volume": 33925.0}, {"date": "2023-04-18", "close": 0.46548552, "volume": 15468.0}, {"date": "2023-04-20", "close": 0.48488075, "volume": 20880.0}, {"date": "2023-04-21", "close": 0.46548552, "volume": 933.0}, {"date": "2023-04-28", "close": 0.436392675, "volume": 12211.0}, {"date": "2023-05-01", "close": 0.42669506, "volume": 13811.0}, {"date": "2023-05-03", "close": 0.339416525, "volume": 20624.0}, {"date": "2023-05-04", "close": 0.339416525, "volume": 32809.0}, {"date": "2023-05-05", "close": 0.339416525, "volume": 780.0}, {"date": "2023-05-10", "close": 0.339416525, "volume": 8659.0}, {"date": "2023-05-12", "close": 0.320021295, "volume": 15902.0}, {"date": "2023-05-16", "close": 0.300626065, "volume": 23717.0}, {"date": "2023-05-22", "close": 0.27153322, "volume": 51559.0}, {"date": "2023-05-23", "close": 0.25213799, "volume": 18723.0}, {"date": "2023-05-24", "close": 0.25213799, "volume": 64841.0}, {"date": "2023-05-25", "close": 0.25213799, "volume": 20624.0}, {"date": "2023-05-26", "close": 0.25213799, "volume": 11814.0}, {"date": "2023-05-29", "close": 0.25213799, "volume": 3558.0}, {"date": "2023-05-30", "close": 0.29092845, "volume": 36770.0}, {"date": "2023-06-02", "close": 0.29092845, "volume": 76196.0}, {"date": "2023-06-05", "close": 0.29092845, "volume": 6115.0}, {"date": "2023-06-08", "close": 0.300626065, "volume": 776.0}, {"date": "2023-06-09", "close": 0.29092845, "volume": 97895.0}, {"date": "2023-06-13", "close": 0.31032368, "volume": 25612.0}, {"date": "2023-06-15", "close": 0.300626065, "volume": 37126.0}, {"date": "2023-06-19", "close": 0.320021295, "volume": 11678.0}, {"date": "2023-06-21", "close": 0.339416525, "volume": 8992.0}, {"date": "2023-06-22", "close": 0.34911414, "volume": 1031.0}, {"date": "2023-06-23", "close": 0.358811755, "volume": 103.0}, {"date": "2023-06-26", "close": 0.40729983, "volume": 14995.0}, {"date": "2023-06-27", "close": 0.3879046, "volume": 11070.0}, {"date": "2023-06-28", "close": 0.378206985, "volume": 30871.0}, {"date": "2023-06-29", "close": 0.32971891, "volume": 3563.0}, {"date": "2023-06-30", "close": 0.339416525, "volume": 8121.0}, {"date": "2023-07-03", "close": 0.34911414, "volume": 22993.0}, {"date": "2023-07-07", "close": 0.32971891, "volume": 1521.0}, {"date": "2023-07-10", "close": 0.32971891, "volume": 1.0}, {"date": "2023-07-11", "close": 0.29092845, "volume": 18768.0}, {"date": "2023-07-13", "close": 0.300626065, "volume": 4125.0}, {"date": "2023-07-20", "close": 0.34911414, "volume": 7222.0}, {"date": "2023-07-21", "close": 0.436392675, "volume": 24874.0}, {"date": "2023-07-24", "close": 0.436392675, "volume": 5323.0}, {"date": "2023-07-25", "close": 0.397602215, "volume": 15496.0}, {"date": "2023-07-26", "close": 0.358811755, "volume": 1188.0}, {"date": "2023-07-27", "close": 0.397602215, "volume": 31300.0}, {"date": "2023-07-28", "close": 0.36850937, "volume": 4847.0}, {"date": "2023-07-31", "close": 0.36850937, "volume": 0.0}, {"date": "2023-08-01", "close": 0.320021295, "volume": 11837.0}, {"date": "2023-08-07", "close": 0.31032368, "volume": 30935.0}, {"date": "2023-08-08", "close": 0.242440375, "volume": 30918.0}, {"date": "2023-08-09", "close": 0.242440375, "volume": 6191.0}, {"date": "2023-08-15", "close": 0.25213799, "volume": 31.0}, {"date": "2023-08-21", "close": 0.21334753, "volume": 1856.0}, {"date": "2023-08-23", "close": 0.21334753, "volume": 15468.0}, {"date": "2023-09-01", "close": 0.21334753, "volume": 919.0}, {"date": "2023-09-05", "close": 0.25213799, "volume": 7004.0}, {"date": "2023-09-11", "close": 0.242440375, "volume": 1186.0}, {"date": "2023-09-12", "close": 0.25213799, "volume": 8121.0}, {"date": "2023-09-13", "close": 0.242440375, "volume": 25755.0}, {"date": "2023-09-14", "close": 0.242440375, "volume": 25.0}, {"date": "2023-09-15", "close": 0.223045145, "volume": 4640.0}, {"date": "2023-09-19", "close": 0.223045145, "volume": 29.0}, {"date": "2023-09-25", "close": 0.269724, "volume": 455.0}, {"date": "2023-09-26", "close": 0.269724, "volume": 4821.0}, {"date": "2023-09-28", "close": 0.269724, "volume": 3.0}, {"date": "2023-10-03", "close": 0.269724, "volume": 15.0}, {"date": "2023-10-06", "close": 0.248976, "volume": 7095.0}, {"date": "2023-10-09", "close": 0.228228, "volume": 960.0}, {"date": "2023-10-11", "close": 0.217854, "volume": 9640.0}, {"date": "2023-10-18", "close": 0.186732, "volume": 5078.0}, {"date": "2023-10-19", "close": 0.20748, "volume": 33541.0}, {"date": "2023-10-20", "close": 0.20748, "volume": 38558.0}, {"date": "2023-10-25", "close": 0.20748, "volume": 15912.0}, {"date": "2023-10-27", "close": 0.269724, "volume": 3569.0}, {"date": "2023-10-30", "close": 0.31122, "volume": 5687.0}, {"date": "2023-10-31", "close": 0.36309, "volume": 6362.0}, {"date": "2023-11-01", "close": 0.383838, "volume": 516.0}, {"date": "2023-11-02", "close": 0.404586, "volume": 975.0}, {"date": "2023-11-03", "close": 0.404586, "volume": 3313.0}, {"date": "2023-11-06", "close": 0.394212, "volume": 2892.0}, {"date": "2023-11-07", "close": 0.394212, "volume": 347.0}, {"date": "2023-11-08", "close": 0.352716, "volume": 5392.0}, {"date": "2023-11-09", "close": 0.342342, "volume": 3856.0}, {"date": "2023-11-14", "close": 0.290472, "volume": 8228.0}, {"date": "2023-11-16", "close": 0.300846, "volume": 1928.0}, {"date": "2023-11-20", "close": 0.290472, "volume": 10232.0}, {"date": "2023-11-21", "close": 0.41496, "volume": 48182.0}, {"date": "2023-11-22", "close": 0.41496, "volume": 26.0}, {"date": "2023-11-23", "close": 0.62244, "volume": 208528.0}, {"date": "2023-11-24", "close": 0.539448, "volume": 69936.0}, {"date": "2023-11-27", "close": 0.446082, "volume": 36772.0}, {"date": "2023-11-28", "close": 0.456456, "volume": 19743.0}, {"date": "2023-11-29", "close": 0.435708, "volume": 1956.0}, {"date": "2023-11-30", "close": 0.456456, "volume": 8043.0}, {"date": "2023-12-01", "close": 0.46683, "volume": 13103.0}, {"date": "2023-12-04", "close": 0.41496, "volume": 21715.0}, {"date": "2023-12-05", "close": 0.394212, "volume": 482.0}, {"date": "2023-12-06", "close": 0.352716, "volume": 34748.0}, {"date": "2023-12-07", "close": 0.342342, "volume": 1419.0}, {"date": "2023-12-11", "close": 0.321594, "volume": 324.0}, {"date": "2023-12-12", "close": 0.31122, "volume": 15122.0}, {"date": "2023-12-13", "close": 0.31122, "volume": 402.0}, {"date": "2023-12-14", "close": 0.31122, "volume": 3133.0}, {"date": "2023-12-15", "close": 0.31122, "volume": 7712.0}, {"date": "2023-12-18", "close": 0.31122, "volume": 3213.0}, {"date": "2023-12-22", "close": 0.394212, "volume": 49748.0}, {"date": "2023-12-27", "close": 0.394212, "volume": 4313.0}, {"date": "2023-12-29", "close": 0.290472, "volume": 6141.0}, {"date": "2024-01-02", "close": 0.383838, "volume": 23061.0}, {"date": "2024-01-04", "close": 0.36309, "volume": 31967.0}, {"date": "2024-01-08", "close": 0.31122, "volume": 964.0}, {"date": "2024-01-09", "close": 0.321594, "volume": 16387.0}, {"date": "2024-01-10", "close": 0.31122, "volume": 1109.0}, {"date": "2024-01-11", "close": 0.25935, "volume": 31780.0}, {"date": "2024-01-15", "close": 0.25935, "volume": 8194.0}, {"date": "2024-01-16", "close": 0.321594, "volume": 17761.0}, {"date": "2024-01-17", "close": 0.238602, "volume": 9639.0}, {"date": "2024-01-18", "close": 0.25935, "volume": 15630.0}, {"date": "2024-01-19", "close": 0.228228, "volume": 9639.0}, {"date": "2024-01-23", "close": 0.228228, "volume": 15265.0}, {"date": "2024-01-24", "close": 0.228228, "volume": 2202.0}, {"date": "2024-01-30", "close": 0.228228, "volume": 10603.0}, {"date": "2024-02-05", "close": 0.300846, "volume": 291.0}, {"date": "2024-02-06", "close": 0.248976, "volume": 8676.0}, {"date": "2024-02-07", "close": 0.248976, "volume": 595.0}, {"date": "2024-02-13", "close": 0.248976, "volume": 1552.0}, {"date": "2024-02-14", "close": 0.248976, "volume": 1814.0}, {"date": "2024-02-16", "close": 0.20748, "volume": 26394.0}, {"date": "2024-02-19", "close": 0.197106, "volume": 25984.0}, {"date": "2024-02-21", "close": 0.186732, "volume": 9639.0}, {"date": "2024-03-05", "close": 0.186732, "volume": 16.0}, {"date": "2024-03-11", "close": 0.15561, "volume": 1229.0}, {"date": "2024-03-12", "close": 0.197106, "volume": 2140.0}, {"date": "2024-03-18", "close": 0.197106, "volume": 7712.0}, {"date": "2024-03-20", "close": 0.165984, "volume": 964.0}, {"date": "2024-03-22", "close": 0.176358, "volume": 3856.0}, {"date": "2024-04-05", "close": 0.165984, "volume": 19279.0}, {"date": "2024-04-08", "close": 0.20748, "volume": 4820.0}, {"date": "2024-04-18", "close": 0.20748, "volume": 5.0}, {"date": "2024-05-15", "close": 0.186732, "volume": 10941.0}, {"date": "2024-05-24", "close": 0.134862, "volume": 4820.0}, {"date": "2024-05-27", "close": 0.20748, "volume": 251423.0}, {"date": "2024-05-28", "close": 0.20748, "volume": 139196.0}, {"date": "2024-05-29", "close": 0.20748, "volume": 58285.0}, {"date": "2024-05-31", "close": 0.20748, "volume": 438.0}, {"date": "2024-06-05", "close": 0.186732, "volume": 2680.0}, {"date": "2024-06-11", "close": 0.186732, "volume": 6662.0}, {"date": "2024-06-12", "close": 0.186732, "volume": 13977.0}, {"date": "2024-06-13", "close": 0.15561, "volume": 2269.0}, {"date": "2024-06-14", "close": 0.15561, "volume": 2526.0}, {"date": "2024-06-17", "close": 0.15561, "volume": 1928.0}, {"date": "2024-06-18", "close": 0.145236, "volume": 19279.0}, {"date": "2024-06-21", "close": 0.145236, "volume": 31619.0}, {"date": "2024-06-24", "close": 0.15561, "volume": 2217.0}, {"date": "2024-06-26", "close": 0.145236, "volume": 13166.0}, {"date": "2024-06-27", "close": 0.15561, "volume": 3083.0}, {"date": "2024-07-01", "close": 0.15561, "volume": 5346.0}, {"date": "2024-07-02", "close": 0.15561, "volume": 8.0}, {"date": "2024-07-08", "close": 0.15561, "volume": 9896.0}, {"date": "2024-07-10", "close": 0.15561, "volume": 4028.0}, {"date": "2024-07-11", "close": 0.145236, "volume": 12240.0}, {"date": "2024-07-15", "close": 0.145236, "volume": 5090.0}, {"date": "2024-07-16", "close": 0.145236, "volume": 24.0}, {"date": "2024-07-18", "close": 0.145236, "volume": 1925.0}, {"date": "2024-07-19", "close": 0.134862, "volume": 16387.0}, {"date": "2024-07-23", "close": 0.15561, "volume": 12872.0}, {"date": "2024-07-31", "close": 0.15561, "volume": 16689.0}, {"date": "2024-08-01", "close": 0.134862, "volume": 2758.0}, {"date": "2024-08-07", "close": 0.134862, "volume": 2061.0}, {"date": "2024-08-08", "close": 0.134862, "volume": 15290.0}, {"date": "2024-08-14", "close": 0.134862, "volume": 35.0}, {"date": "2024-08-26", "close": 0.082992, "volume": 2217.0}, {"date": "2024-08-28", "close": 0.124488, "volume": 36630.0}, {"date": "2024-09-02", "close": 0.124488, "volume": 14343.0}, {"date": "2024-09-03", "close": 0.145236, "volume": 1927.0}, {"date": "2024-09-04", "close": 0.145236, "volume": 3254.0}, {"date": "2024-09-06", "close": 0.093366, "volume": 75004.0}, {"date": "2024-09-10", "close": 0.10374, "volume": 40364.0}, {"date": "2024-09-11", "close": 0.093366, "volume": 25851.0}, {"date": "2024-09-17", "close": 0.093366, "volume": 13771.0}, {"date": "2024-09-20", "close": 0.093366, "volume": 1816.0}, {"date": "2024-09-23", "close": 0.093366, "volume": 3058.0}, {"date": "2024-09-24", "close": 0.10374, "volume": 5784.0}, {"date": "2024-09-26", "close": 0.10374, "volume": 9639.0}, {"date": "2024-09-30", "close": 0.10374, "volume": 9639.0}, {"date": "2024-10-02", "close": 0.093366, "volume": 4820.0}, {"date": "2024-10-07", "close": 0.10374, "volume": 56088.0}, {"date": "2024-10-08", "close": 0.114114, "volume": 5845.0}, {"date": "2024-10-09", "close": 0.10374, "volume": 11814.0}, {"date": "2024-10-10", "close": 0.124488, "volume": 48197.0}, {"date": "2024-10-11", "close": 0.124488, "volume": 473.0}, {"date": "2024-10-14", "close": 0.124488, "volume": 3266.0}, {"date": "2024-10-17", "close": 0.124488, "volume": 20409.0}, {"date": "2024-10-18", "close": 0.114114, "volume": 3433.0}, {"date": "2024-10-22", "close": 0.093366, "volume": 325333.0}, {"date": "2024-10-23", "close": 0.093366, "volume": 62175.0}, {"date": "2024-10-24", "close": 0.10374, "volume": 89479.0}, {"date": "2024-10-25", "close": 0.10374, "volume": 8194.0}, {"date": "2024-10-28", "close": 0.093366, "volume": 41835.0}, {"date": "2024-10-29", "close": 0.10374, "volume": 9639.0}, {"date": "2024-10-30", "close": 0.093366, "volume": 44937.0}, {"date": "2024-10-31", "close": 0.145236, "volume": 183638.0}, {"date": "2024-11-01", "close": 0.145236, "volume": 66156.0}, {"date": "2024-11-04", "close": 0.124488, "volume": 6415.0}, {"date": "2024-11-05", "close": 0.10374, "volume": 84092.0}, {"date": "2024-11-06", "close": 0.10374, "volume": 42281.0}, {"date": "2024-11-07", "close": 0.10374, "volume": 15682.0}, {"date": "2024-11-13", "close": 0.093366, "volume": 33738.0}, {"date": "2024-11-14", "close": 0.093366, "volume": 7384.0}, {"date": "2024-11-15", "close": 0.10374, "volume": 9639.0}, {"date": "2024-11-18", "close": 0.093366, "volume": 9734.0}, {"date": "2024-11-19", "close": 0.093366, "volume": 3326.0}, {"date": "2024-11-20", "close": 0.082992, "volume": 73111.0}, {"date": "2024-11-22", "close": 0.082992, "volume": 83434.0}, {"date": "2024-11-25", "close": 0.072618, "volume": 14459.0}, {"date": "2024-12-03", "close": 0.082992, "volume": 4820.0}, {"date": "2024-12-05", "close": 0.072618, "volume": 38558.0}, {"date": "2024-12-06", "close": 0.072618, "volume": 33187.0}, {"date": "2024-12-10", "close": 0.062244, "volume": 96337.0}, {"date": "2024-12-13", "close": 0.05187, "volume": 57837.0}, {"date": "2024-12-16", "close": 0.05187, "volume": 46076.0}, {"date": "2024-12-18", "close": 0.05187, "volume": 115848.0}, {"date": "2024-12-19", "close": 0.05187, "volume": 16770.0}, {"date": "2024-12-20", "close": 0.062244, "volume": 79815.0}, {"date": "2024-12-23", "close": 0.06, "volume": 12498.0}, {"date": "2024-12-31", "close": 0.06, "volume": 132464.0}, {"date": "2025-01-02", "close": 0.06, "volume": 16363.0}, {"date": "2025-01-06", "close": 0.06, "volume": 84496.0}, {"date": "2025-01-07", "close": 0.06, "volume": 59725.0}, {"date": "2025-01-09", "close": 0.06, "volume": 2485.0}, {"date": "2025-01-13", "close": 0.06, "volume": 9102.0}, {"date": "2025-01-16", "close": 0.048, "volume": 9233.0}, {"date": "2025-01-20", "close": 0.048, "volume": 225.0}, {"date": "2025-01-21", "close": 0.048, "volume": 833.0}, {"date": "2025-01-23", "close": 0.048, "volume": 10437.0}, {"date": "2025-01-28", "close": 0.048, "volume": 109477.0}, {"date": "2025-01-29", "close": 0.036, "volume": 108266.0}, {"date": "2025-01-30", "close": 0.036, "volume": 106250.0}, {"date": "2025-01-31", "close": 0.036, "volume": 168613.0}, {"date": "2025-02-04", "close": 0.036, "volume": 12765.0}, {"date": "2025-02-05", "close": 0.036, "volume": 122222.0}, {"date": "2025-02-06", "close": 0.036, "volume": 39954.0}, {"date": "2025-02-07", "close": 0.036, "volume": 33758.0}, {"date": "2025-02-10", "close": 0.024, "volume": 24937.0}, {"date": "2025-02-11", "close": 0.036, "volume": 26285.0}, {"date": "2025-02-12", "close": 0.036, "volume": 14028.0}, {"date": "2025-02-13", "close": 0.06, "volume": 2243033.0}, {"date": "2025-02-14", "close": 0.048, "volume": 180549.0}, {"date": "2025-02-17", "close": 0.048, "volume": 145833.0}, {"date": "2025-02-18", "close": 0.048, "volume": 167975.0}, {"date": "2025-02-19", "close": 0.036, "volume": 11667.0}, {"date": "2025-02-20", "close": 0.048, "volume": 257261.0}, {"date": "2025-02-21", "close": 0.048, "volume": 417.0}, {"date": "2025-02-24", "close": 0.042, "volume": 433.0}, {"date": "2025-02-25", "close": 0.036, "volume": 8333.0}, {"date": "2025-02-26", "close": 0.048, "volume": 2374044.0}, {"date": "2025-02-27", "close": 0.06, "volume": 3832080.0}, {"date": "2025-02-28", "close": 0.048, "volume": 2428729.0}, {"date": "2025-03-03", "close": 0.042, "volume": 837044.0}, {"date": "2025-03-05", "close": 0.036, "volume": 408333.0}, {"date": "2025-03-11", "close": 0.036, "volume": 583333.0}, {"date": "2025-03-12", "close": 0.036, "volume": 683875.0}, {"date": "2025-03-13", "close": 0.036, "volume": 509647.0}, {"date": "2025-03-17", "close": 0.036, "volume": 254713.0}, {"date": "2025-03-18", "close": 0.036, "volume": 27778.0}, {"date": "2025-03-20", "close": 0.036, "volume": 507186.0}, {"date": "2025-03-21", "close": 0.036, "volume": 356411.0}, {"date": "2025-03-25", "close": 0.036, "volume": 700489.0}, {"date": "2025-03-31", "close": 0.042, "volume": 3125.0}, {"date": "2025-04-02", "close": 0.042, "volume": 10457.0}, {"date": "2025-04-03", "close": 0.036, "volume": 1114941.0}, {"date": "2025-04-04", "close": 0.036, "volume": 73121.0}, {"date": "2025-04-07", "close": 0.036, "volume": 333.0}, {"date": "2025-04-16", "close": 0.024, "volume": 41667.0}, {"date": "2025-04-24", "close": 0.03, "volume": 166667.0}, {"date": "2025-04-29", "close": 0.024, "volume": 3887.0}, {"date": "2025-05-01", "close": 0.03, "volume": 41829.0}, {"date": "2025-05-02", "close": 0.024, "volume": 1758.0}, {"date": "2025-05-05", "close": 0.036, "volume": 438747.0}, {"date": "2025-05-06", "close": 0.024, "volume": 25864.0}, {"date": "2025-05-09", "close": 0.03, "volume": 5208.0}, {"date": "2025-05-14", "close": 0.024, "volume": 8333.0}, {"date": "2025-05-16", "close": 0.024, "volume": 8347.0}, {"date": "2025-05-19", "close": 0.03, "volume": 80718.0}, {"date": "2025-05-20", "close": 0.036, "volume": 1928958.0}, {"date": "2025-05-21", "close": 0.036, "volume": 14478.0}, {"date": "2025-05-22", "close": 0.036, "volume": 1253208.0}, {"date": "2025-05-23", "close": 0.036, "volume": 83655.0}, {"date": "2025-05-28", "close": 0.036, "volume": 605836.0}, {"date": "2025-05-29", "close": 0.036, "volume": 1944093.0}, {"date": "2025-05-30", "close": 0.036, "volume": 502376.0}, {"date": "2025-06-03", "close": 0.024, "volume": 643270.0}, {"date": "2025-06-05", "close": 0.024, "volume": 416667.0}, {"date": "2025-06-06", "close": 0.024, "volume": 652065.0}, {"date": "2025-06-11", "close": 0.024, "volume": 3833.0}, {"date": "2025-06-12", "close": 0.024, "volume": 139186.0}, {"date": "2025-06-13", "close": 0.024, "volume": 83333.0}, {"date": "2025-06-16", "close": 0.024, "volume": 104167.0}, {"date": "2025-06-18", "close": 0.024, "volume": 33250.0}, {"date": "2025-06-23", "close": 0.024, "volume": 37500.0}, {"date": "2025-06-26", "close": 0.036, "volume": 1865333.0}, {"date": "2025-06-27", "close": 0.024, "volume": 1053616.0}, {"date": "2025-06-30", "close": 0.03, "volume": 93750.0}, {"date": "2025-07-01", "close": 0.036, "volume": 102778.0}, {"date": "2025-07-03", "close": 0.03, "volume": 29001.0}, {"date": "2025-07-07", "close": 0.036, "volume": 9276.0}, {"date": "2025-07-08", "close": 0.036, "volume": 2778.0}, {"date": "2025-07-10", "close": 0.03, "volume": 195833.0}, {"date": "2025-07-11", "close": 0.024, "volume": 704167.0}, {"date": "2025-07-23", "close": 0.031, "volume": 7956409.0}, {"date": "2025-07-24", "close": 0.029, "volume": 2431567.0}, {"date": "2025-07-25", "close": 0.03, "volume": 6807682.0}, {"date": "2025-07-28", "close": 0.029, "volume": 1501231.0}, {"date": "2025-07-29", "close": 0.028, "volume": 2262290.0}, {"date": "2025-07-30", "close": 0.026, "volume": 3762789.0}, {"date": "2025-07-31", "close": 0.026, "volume": 14401592.0}, {"date": "2025-08-01", "close": 0.026, "volume": 2324063.0}, {"date": "2025-08-04", "close": 0.026, "volume": 1888294.0}, {"date": "2025-08-05", "close": 0.024, "volume": 1442531.0}, {"date": "2025-08-06", "close": 0.027, "volume": 5168078.0}, {"date": "2025-08-07", "close": 0.027, "volume": 1039999.0}, {"date": "2025-08-08", "close": 0.027, "volume": 705250.0}, {"date": "2025-08-11", "close": 0.027, "volume": 390678.0}, {"date": "2025-08-12", "close": 0.027, "volume": 612665.0}, {"date": "2025-08-13", "close": 0.028, "volume": 6448772.0}, {"date": "2025-08-14", "close": 0.027, "volume": 4355072.0}, {"date": "2025-08-15", "close": 0.028, "volume": 634371.0}, {"date": "2025-08-18", "close": 0.03, "volume": 12214382.0}, {"date": "2025-08-19", "close": 0.03, "volume": 2490675.0}, {"date": "2025-08-20", "close": 0.031, "volume": 5973343.0}, {"date": "2025-08-21", "close": 0.029, "volume": 2812195.0}, {"date": "2025-08-22", "close": 0.031, "volume": 630992.0}, {"date": "2025-08-25", "close": 0.033, "volume": 3050931.0}, {"date": "2025-08-26", "close": 0.032, "volume": 2746737.0}, {"date": "2025-08-27", "close": 0.032, "volume": 934579.0}, {"date": "2025-08-28", "close": 0.028, "volume": 5855755.0}, {"date": "2025-08-29", "close": 0.031, "volume": 2591036.0}, {"date": "2025-09-01", "close": 0.036, "volume": 17579380.0}, {"date": "2025-09-02", "close": 0.035, "volume": 8407153.0}, {"date": "2025-09-03", "close": 0.032, "volume": 8030758.0}, {"date": "2025-09-04", "close": 0.034, "volume": 14070583.0}, {"date": "2025-09-05", "close": 0.033, "volume": 4866203.0}, {"date": "2025-09-08", "close": 0.032, "volume": 4147862.0}, {"date": "2025-09-09", "close": 0.03, "volume": 5248479.0}, {"date": "2025-09-10", "close": 0.033, "volume": 2754150.0}, {"date": "2025-09-11", "close": 0.034, "volume": 4322093.0}, {"date": "2025-09-17", "close": 0.053, "volume": 104689251.0}, {"date": "2025-09-18", "close": 0.055, "volume": 21668215.0}, {"date": "2025-09-19", "close": 0.065, "volume": 37822423.0}, {"date": "2025-09-22", "close": 0.071, "volume": 34506267.0}, {"date": "2025-09-23", "close": 0.065, "volume": 18890319.0}, {"date": "2025-09-24", "close": 0.063, "volume": 10330854.0}, {"date": "2025-09-25", "close": 0.061, "volume": 11238201.0}, {"date": "2025-09-26", "close": 0.07, "volume": 15892593.0}, {"date": "2025-09-29", "close": 0.085, "volume": 30350876.0}, {"date": "2025-09-30", "close": 0.08, "volume": 18468431.0}, {"date": "2025-10-01", "close": 0.072, "volume": 13438830.0}, {"date": "2025-10-02", "close": 0.074, "volume": 8151154.0}, {"date": "2025-10-03", "close": 0.074, "volume": 6450645.0}, {"date": "2025-10-06", "close": 0.082, "volume": 20415017.0}, {"date": "2025-10-07", "close": 0.075, "volume": 10874117.0}, {"date": "2025-10-08", "close": 0.073, "volume": 6156551.0}, {"date": "2025-10-09", "close": 0.07, "volume": 8443596.0}, {"date": "2025-10-10", "close": 0.067, "volume": 7055858.0}, {"date": "2025-10-13", "close": 0.068, "volume": 6606178.0}, {"date": "2025-10-14", "close": 0.068, "volume": 9034600.0}, {"date": "2025-10-15", "close": 0.067, "volume": 5884861.0}, {"date": "2025-10-16", "close": 0.07, "volume": 12248738.0}, {"date": "2025-10-17", "close": 0.064, "volume": 13497654.0}, {"date": "2025-10-20", "close": 0.061, "volume": 11175389.0}, {"date": "2025-10-21", "close": 0.057, "volume": 6016681.0}, {"date": "2025-10-22", "close": 0.054, "volume": 17309660.0}, {"date": "2025-10-23", "close": 0.051, "volume": 3971982.0}, {"date": "2025-10-24", "close": 0.052, "volume": 2778229.0}, {"date": "2025-10-27", "close": 0.045, "volume": 7599087.0}, {"date": "2025-10-28", "close": 0.044, "volume": 7763713.0}, {"date": "2025-10-29", "close": 0.048, "volume": 7672121.0}, {"date": "2025-10-30", "close": 0.048, "volume": 3089812.0}, {"date": "2025-10-31", "close": 0.05, "volume": 3181913.0}, {"date": "2025-11-03", "close": 0.046, "volume": 5376734.0}, {"date": "2025-11-04", "close": 0.045, "volume": 1486975.0}, {"date": "2025-11-05", "close": 0.042, "volume": 2879935.0}, {"date": "2025-11-06", "close": 0.045, "volume": 1461043.0}, {"date": "2025-11-07", "close": 0.042, "volume": 2838077.0}, {"date": "2025-11-10", "close": 0.049, "volume": 5133977.0}, {"date": "2025-11-11", "close": 0.054, "volume": 8548200.0}, {"date": "2025-11-12", "close": 0.053, "volume": 1694885.0}, {"date": "2025-11-13", "close": 0.058, "volume": 5593618.0}, {"date": "2025-11-14", "close": 0.054, "volume": 6884573.0}, {"date": "2025-11-17", "close": 0.05, "volume": 3400020.0}, {"date": "2025-11-18", "close": 0.045, "volume": 5215527.0}, {"date": "2025-11-19", "close": 0.049, "volume": 1816037.0}, {"date": "2025-11-20", "close": 0.052, "volume": 8611329.0}, {"date": "2025-11-21", "close": 0.047, "volume": 2374555.0}, {"date": "2025-11-24", "close": 0.048, "volume": 3443763.0}, {"date": "2025-11-25", "close": 0.05, "volume": 2334674.0}, {"date": "2025-11-26", "close": 0.055, "volume": 2837682.0}, {"date": "2025-11-27", "close": 0.053, "volume": 2352581.0}, {"date": "2025-11-28", "close": 0.059, "volume": 7532855.0}, {"date": "2025-12-01", "close": 0.061, "volume": 16738864.0}, {"date": "2025-12-02", "close": 0.059, "volume": 6234211.0}, {"date": "2025-12-03", "close": 0.061, "volume": 6232567.0}, {"date": "2025-12-04", "close": 0.056, "volume": 4973105.0}, {"date": "2025-12-05", "close": 0.054, "volume": 1806670.0}, {"date": "2025-12-08", "close": 0.053, "volume": 3963839.0}, {"date": "2025-12-09", "close": 0.055, "volume": 3492081.0}, {"date": "2025-12-10", "close": 0.058, "volume": 6142487.0}, {"date": "2025-12-11", "close": 0.056, "volume": 3633307.0}, {"date": "2025-12-12", "close": 0.059, "volume": 2456346.0}, {"date": "2025-12-15", "close": 0.06, "volume": 4014764.0}, {"date": "2025-12-16", "close": 0.055, "volume": 2802986.0}, {"date": "2025-12-17", "close": 0.05, "volume": 22365605.0}, {"date": "2025-12-18", "close": 0.048, "volume": 4591849.0}, {"date": "2025-12-19", "close": 0.048, "volume": 5606674.0}, {"date": "2025-12-22", "close": 0.055, "volume": 11937266.0}, {"date": "2025-12-23", "close": 0.055, "volume": 3534447.0}, {"date": "2025-12-24", "close": 0.06, "volume": 8104580.0}, {"date": "2025-12-29", "close": 0.067, "volume": 22915193.0}, {"date": "2025-12-30", "close": 0.067, "volume": 4640131.0}, {"date": "2025-12-31", "close": 0.068, "volume": 9872916.0}, {"date": "2026-01-02", "close": 0.069, "volume": 5978112.0}, {"date": "2026-01-05", "close": 0.064, "volume": 5640781.0}, {"date": "2026-01-06", "close": 0.068, "volume": 3816903.0}, {"date": "2026-01-07", "close": 0.072, "volume": 10596686.0}, {"date": "2026-01-08", "close": 0.067, "volume": 2903301.0}, {"date": "2026-01-09", "close": 0.07, "volume": 5530964.0}, {"date": "2026-01-12", "close": 0.075, "volume": 15021291.0}, {"date": "2026-01-13", "close": 0.078, "volume": 6836667.0}, {"date": "2026-01-14", "close": 0.079, "volume": 10654160.0}, {"date": "2026-01-15", "close": 0.074, "volume": 9697795.0}, {"date": "2026-01-16", "close": 0.077, "volume": 4886163.0}, {"date": "2026-01-19", "close": 0.081, "volume": 7708386.0}, {"date": "2026-01-20", "close": 0.074, "volume": 7676750.0}, {"date": "2026-01-21", "close": 0.077, "volume": 4442698.0}, {"date": "2026-01-22", "close": 0.072, "volume": 5163789.0}, {"date": "2026-01-23", "close": 0.079, "volume": 6860265.0}, {"date": "2026-01-27", "close": 0.085, "volume": 17194680.0}, {"date": "2026-01-28", "close": 0.089, "volume": 15157252.0}, {"date": "2026-01-29", "close": 0.083, "volume": 16123894.0}, {"date": "2026-01-30", "close": 0.072, "volume": 8923469.0}, {"date": "2026-02-02", "close": 0.066, "volume": 10457628.0}, {"date": "2026-02-03", "close": 0.072, "volume": 9104146.0}, {"date": "2026-02-04", "close": 0.074, "volume": 8325827.0}, {"date": "2026-02-05", "close": 0.069, "volume": 13360559.0}, {"date": "2026-02-06", "close": 0.054, "volume": 39252260.0}, {"date": "2026-02-09", "close": 0.06, "volume": 13938089.0}, {"date": "2026-02-10", "close": 0.056, "volume": 4940576.0}, {"date": "2026-02-11", "close": 0.058, "volume": 3135330.0}, {"date": "2026-02-12", "close": 0.054, "volume": 9952880.0}, {"date": "2026-02-13", "close": 0.053, "volume": 3836382.0}, {"date": "2026-02-16", "close": 0.051, "volume": 9458532.0}, {"date": "2026-02-17", "close": 0.048, "volume": 4535230.0}, {"date": "2026-02-18", "close": 0.052, "volume": 2354402.0}, {"date": "2026-02-19", "close": 0.052, "volume": 2227470.0}, {"date": "2026-02-20", "close": 0.048, "volume": 5254507.0}, {"date": "2026-02-23", "close": 0.051, "volume": 8995099.0}, {"date": "2026-02-24", "close": 0.056, "volume": 2692872.0}, {"date": "2026-02-25", "close": 0.061, "volume": 3414678.0}, {"date": "2026-02-26", "close": 0.059, "volume": 4638760.0}, {"date": "2026-02-27", "close": 0.063, "volume": 8510898.0}, {"date": "2026-03-02", "close": 0.064, "volume": 2071491.0}, {"date": "2026-03-03", "close": 0.06, "volume": 2335293.0}, {"date": "2026-03-04", "close": 0.057, "volume": 2919524.0}, {"date": "2026-03-05", "close": 0.055, "volume": 3136767.0}, {"date": "2026-03-06", "close": 0.053, "volume": 1449500.0}, {"date": "2026-03-09", "close": 0.049, "volume": 9053955.0}, {"date": "2026-03-10", "close": 0.05, "volume": 3494020.0}, {"date": "2026-03-11", "close": 0.05, "volume": 2669726.0}, {"date": "2026-03-12", "close": 0.049, "volume": 754708.0}, {"date": "2026-03-13", "close": 0.046, "volume": 3456997.0}, {"date": "2026-03-16", "close": 0.042, "volume": 6928622.0}, {"date": "2026-03-17", "close": 0.041, "volume": 3411053.0}, {"date": "2026-03-18", "close": 0.039, "volume": 5394815.0}, {"date": "2026-03-19", "close": 0.036, "volume": 8333950.0}, {"date": "2026-03-20", "close": 0.037, "volume": 2729975.0}, {"date": "2026-03-23", "close": 0.035, "volume": 9181715.0}, {"date": "2026-03-24", "close": 0.035, "volume": 5311810.0}, {"date": "2026-03-25", "close": 0.039, "volume": 5400493.0}, {"date": "2026-03-26", "close": 0.038, "volume": 1672216.0}, {"date": "2026-03-27", "close": 0.036, "volume": 4395269.0}, {"date": "2026-03-30", "close": 0.038, "volume": 3884397.0}, {"date": "2026-03-31", "close": 0.038, "volume": 4418324.0}, {"date": "2026-04-01", "close": 0.038, "volume": 2474150.0}, {"date": "2026-04-02", "close": 0.036, "volume": 6276604.0}, {"date": "2026-04-07", "close": 0.036, "volume": 1112953.0}, {"date": "2026-04-08", "close": 0.043, "volume": 4466811.0}, {"date": "2026-04-09", "close": 0.041, "volume": 587406.0}, {"date": "2026-04-10", "close": 0.04, "volume": 2796901.0}, {"date": "2026-04-13", "close": 0.039, "volume": 687152.0}, {"date": "2026-04-14", "close": 0.039, "volume": 561084.0}, {"date": "2026-04-15", "close": 0.04, "volume": 1263529.0}, {"date": "2026-04-16", "close": 0.043, "volume": 1883205.0}, {"date": "2026-04-17", "close": 0.042, "volume": 1282314.0}, {"date": "2026-04-20", "close": 0.041, "volume": 497198.0}, {"date": "2026-04-21", "close": 0.038, "volume": 1693178.0}, {"date": "2026-04-22", "close": 0.037, "volume": 2375644.0}, {"date": "2026-04-23", "close": 0.039, "volume": 551343.0}, {"date": "2026-04-24", "close": 0.038, "volume": 1159389.0}, {"date": "2026-04-27", "close": 0.039, "volume": 1280776.0}, {"date": "2026-04-28", "close": 0.037, "volume": 461770.0}, {"date": "2026-04-29", "close": 0.037, "volume": 579345.0}, {"date": "2026-04-30", "close": 0.035, "volume": 2619764.0}, {"date": "2026-05-01", "close": 0.035, "volume": 1014045.0}, {"date": "2026-05-04", "close": 0.033, "volume": 1529193.0}, {"date": "2026-05-05", "close": 0.035, "volume": 2596396.0}, {"date": "2026-05-06", "close": 0.036, "volume": 429500.0}, {"date": "2026-05-07", "close": 0.036, "volume": 1202550.0}, {"date": "2026-05-08", "close": 0.037, "volume": 1091421.0}, {"date": "2026-05-11", "close": 0.04, "volume": 3090266.0}, {"date": "2026-05-12", "close": 0.041, "volume": 5136928.0}, {"date": "2026-05-13", "close": 0.043, "volume": 3141116.0}, {"date": "2026-05-14", "close": 0.041, "volume": 1330710.0}, {"date": "2026-05-15", "close": 0.039, "volume": 2683584.0}, {"date": "2026-05-18", "close": 0.036, "volume": 1450177.0}, {"date": "2026-05-19", "close": 0.037, "volume": 2337425.0}, {"date": "2026-05-20", "close": 0.04, "volume": 1061211.0}, {"date": "2026-05-21", "close": 0.039, "volume": 661943.0}, {"date": "2026-05-22", "close": 0.043, "volume": 12678456.0}, {"date": "2026-05-25", "close": 0.044, "volume": 4443202.0}, {"date": "2026-05-26", "close": 0.046, "volume": 3732001.0}, {"date": "2026-05-27", "close": 0.046, "volume": 784747.0}, {"date": "2026-05-28", "close": 0.04, "volume": 3672619.0}, {"date": "2026-05-29", "close": 0.042, "volume": 1102415.0}, {"date": "2026-06-01", "close": 0.04, "volume": 3999237.0}, {"date": "2026-06-02", "close": 0.04, "volume": 1385734.0}, {"date": "2026-06-03", "close": 0.037, "volume": 9128814.0}, {"date": "2026-06-04", "close": 0.035, "volume": 5401513.0}, {"date": "2026-06-05", "close": 0.036, "volume": 9499918.0}, {"date": "2026-06-09", "close": 0.033, "volume": 4476593.0}, {"date": "2026-06-10", "close": 0.032, "volume": 3169824.0}, {"date": "2026-06-11", "close": 0.031, "volume": 5778629.0}, {"date": "2026-06-12", "close": 0.031, "volume": 5473018.0}, {"date": "2026-06-15", "close": 0.031, "volume": 13815326.0}, {"date": "2026-06-16", "close": 0.035, "volume": 38056942.0}, {"date": "2026-06-17", "close": 0.036, "volume": 9172747.0}, {"date": "2026-06-18", "close": 0.035, "volume": 6264611.0}, {"date": "2026-06-19", "close": 0.034, "volume": 1783610.0}, {"date": "2026-06-22", "close": 0.032, "volume": 1695572.0}, {"date": "2026-06-23", "close": 0.032, "volume": 2201837.0}, {"date": "2026-06-24", "close": 0.031, "volume": 5455927.0}, {"date": "2026-06-25", "close": 0.032, "volume": 5261757.0}, {"date": "2026-06-26", "close": 0.031, "volume": 1592042.0}, {"date": "2026-06-29", "close": 0.03, "volume": 2847579.0}, {"date": "2026-06-30", "close": 0.03, "volume": 2619230.0}, {"date": "2026-07-01", "close": 0.031, "volume": 2871177.0}, {"date": "2026-07-02", "close": 0.033, "volume": 1619046.0}, {"date": "2026-07-03", "close": 0.034, "volume": 1428996.0}, {"date": "2026-07-06", "close": 0.033, "volume": 1467609.0}, {"date": "2026-07-07", "close": 0.033, "volume": 501012.0}, {"date": "2026-07-08", "close": 0.031, "volume": 1019038.0}, {"date": "2026-07-09", "close": 0.032, "volume": 379834.0}, {"date": "2026-07-10", "close": 0.033, "volume": 527656.0}, {"date": "2026-07-13", "close": 0.033, "volume": 1803979.0}, {"date": "2026-07-14", "close": 0.031, "volume": 2213023.0}, {"date": "2026-07-15", "close": 0.029, "volume": 2440331.0}, {"date": "2026-07-16", "close": 0.03, "volume": 1249072.0}, {"date": "2026-07-17", "close": 0.03, "volume": 976366.0}, {"date": "2026-07-20", "close": 0.029, "volume": 672533.0}, {"date": "2026-07-21", "close": 0.032, "volume": 2567285.0}, {"date": "2026-07-22", "close": 0.032, "volume": 3647067.0}, {"date": "2026-07-23", "close": 0.03, "volume": 2840861.0}, {"date": "2026-07-24", "close": 0.031, "volume": 1003597.0}, {"date": "2026-07-27", "close": 0.029, "volume": 1465928.0}, {"date": "2026-07-28", "close": 0.03, "volume": 12119734.0}, {"date": "2026-07-29", "close": 0.03, "volume": 1493178.0}, {"date": "2026-07-30", "close": 0.03, "volume": 428235.0}, {"date": "2026-07-31", "close": 0.03, "volume": 343049.0}, {"date": "2026-08-03", "close": 0.029, "volume": 661026.0}, {"date": "2026-08-04", "close": 0.031, "volume": 1338732.0}, {"date": "2026-08-05", "close": 0.032, "volume": 2167709.0}, {"date": "2026-08-06", "close": 0.03, "volume": 7220834.0}, {"date": "2026-08-07", "close": 0.029, "volume": 3605108.0}, {"date": "2026-08-10", "close": 0.029, "volume": 1960418.0}, {"date": "2026-08-11", "close": 0.031, "volume": 4756911.0}, {"date": "2026-08-12", "close": 0.03, "volume": 1262181.0}, {"date": "2026-08-13", "close": 0.03, "volume": 1162280.0}, {"date": "2026-08-14", "close": 0.03, "volume": 1775374.0}, {"date": "2026-08-17", "close": 0.035, "volume": 3155890.0}, {"date": "2026-08-18", "close": 0.034, "volume": 2479960.0}, {"date": "2026-08-19", "close": 0.034, "volume": 690062.0}, {"date": "2026-08-20", "close": 0.031, "volume": 5303136.0}, {"date": "2026-08-21", "close": 0.033, "volume": 10430644.0}, {"date": "2026-08-24", "close": 0.031, "volume": 3575407.0}, {"date": "2026-08-25", "close": 0.031, "volume": 1522081.0}, {"date": "2026-08-26", "close": 0.034, "volume": 22398363.0}, {"date": "2026-08-27", "close": 0.033, "volume": 4240460.0}, {"date": "2026-08-28", "close": 0.035, "volume": 4127071.0}, {"date": "2026-08-31", "close": 0.031, "volume": 3102847.0}, {"date": "2026-09-01", "close": 0.032, "volume": 5073740.0}, {"date": "2026-09-02", "close": 0.032, "volume": 5845213.0}, {"date": "2026-09-03", "close": 0.031, "volume": 2114287.0}, {"date": "2026-09-04", "close": 0.031, "volume": 2866054.0}, {"date": "2026-09-07", "close": 0.031, "volume": 241916.0}], "refreshing": true}