{"ticker": "RRR", "overview": {"name": "Revolver Resources Holdings 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": "RRR", "has_prices": true, "as_of": "2026-09-07", "last": 0.066, "prev_close": 0.057, "change": 0.009000000000000001, "change_pct": 0.15789473684210528, "session_volume": 1288120.0, "vwap_5": 0.059656653946462884, "vwap_20": 0.05596664679449229, "vwap_60": 0.0640163305764485, "vwap_250": 0.07795896825270522, "high_52w": 0.099, "low_52w": 0.05, "avg_volume_20": 422030.65, "sessions": 400, "market_cap": {"value": 16195341.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143988", "src": "ASX", "ticker": "RRR", "cik": "", "company": "Revolver Resources Holdings Ltd", "company_raw": "Revolver Resources Holdings Ltd", "who": "MacDonald", "who_key": "MacDonald", "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": "MacDonald just moved their RRR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143988", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55665}, {"id": "ASX-03143987", "src": "ASX", "ticker": "RRR", "cik": "", "company": "Revolver Resources Holdings Ltd", "company_raw": "Revolver Resources Holdings Ltd", "who": "Williams", "who_key": "Williams", "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": "Williams files a director's interest notice on RRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143987", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55665}, {"id": "ASX-03143986", "src": "ASX", "ticker": "RRR", "cik": "", "company": "Revolver Resources Holdings Ltd", "company_raw": "Revolver Resources Holdings Ltd", "who": "McKenna", "who_key": "McKenna", "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": "McKenna just moved their RRR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143986", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55665}, {"id": "ASX-03141297", "src": "ASX", "ticker": "RRR", "cik": "", "company": "Revolver Resources Holdings Ltd", "company_raw": "Revolver Resources Holdings Ltd", "who": "McKenna", "who_key": "McKenna", "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": "McKenna just moved their RRR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141297", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65745}, {"id": "ASX-03121464", "src": "ASX", "ticker": "RRR", "cik": "", "company": "Revolver Resources Holdings Ltd", "company_raw": "Revolver Resources Holdings Ltd", "who": "Williams", "who_key": "Williams", "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": "Williams just moved their RRR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121464", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "ASX-03121462", "src": "ASX", "ticker": "RRR", "cik": "", "company": "Revolver Resources Holdings Ltd", "company_raw": "Revolver Resources Holdings Ltd", "who": "McKenna", "who_key": "McKenna", "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": "McKenna files a director's interest notice on RRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121462", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "McKenna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/rrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/rrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MacDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/rrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul McKenna", "notice_type": "3Y", "direct_shares": 26990731.0, "indirect_shares": 53981463.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Kiakora Pty Ltd <McKenna Family A/C>", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108202-6A1332638", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Williams", "notice_type": "3Y", "direct_shares": 26990731.0, "indirect_shares": 53981463.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. ATCA Resource Services Pty Ltd <Williams Family A/C> (an entity related to Mr Williams)", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108203-6A1332639", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Brian MacDonald", "notice_type": "3Y", "direct_shares": 132228785912977.0, "indirect_shares": 6166000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. ADV Advisory Corp Pty Ltd ACN 132 228 785", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108204-6A1332640", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "McKenna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/rrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/rrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MacDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/rrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McKenna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/rrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/rrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bm - Pw - Pm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-13", "source_url": "https://www.marketindex.com.au/asx/rrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bm Pm Pw", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-24", "source_url": "https://www.marketindex.com.au/asx/rrr", "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": "2024-01-18", "source_url": "https://www.marketindex.com.au/asx/rrr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/rrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/rrr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-13", "source_url": "https://www.marketindex.com.au/asx/rrr", "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": "2023-06-12", "source_url": "https://www.marketindex.com.au/asx/rrr", "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": "2023-06-05", "source_url": "https://www.marketindex.com.au/asx/rrr", "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": "2022-07-14", "source_url": "https://www.marketindex.com.au/asx/rrr", "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": "2022-06-28", "source_url": "https://www.marketindex.com.au/asx/rrr", "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": "2021-09-24", "source_url": "https://www.marketindex.com.au/asx/rrr", "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": "2021-09-24", "source_url": "https://www.marketindex.com.au/asx/rrr", "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": "2021-09-24", "source_url": "https://www.marketindex.com.au/asx/rrr", "needs_ocr": 0}], "directors": [{"name": "Williams", "first_seen": "2026-02-20", "last_seen": "2026-07-06", "status": "current", "notices": 3}, {"name": "Paul McKenna", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Patrick Williams", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "McKenna", "first_seen": "2026-02-20", "last_seen": "2026-07-06", "status": "current", "notices": 3}, {"name": "MacDonald", "first_seen": "2026-05-11", "last_seen": "2026-07-06", "status": "current", "notices": 2}, {"name": "Brian MacDonald", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Bm Pm Pw", "first_seen": "2021-09-24", "last_seen": "2021-09-24", "status": "past", "notices": 1}, {"name": "Bm - Pw - Pm", "first_seen": "2023-07-13", "last_seen": "2023-07-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "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/2924-03156674-6A1353112"}, {"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/2924-03156488-6A1352984"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification of cessation of securities - RRR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153072-6A1351341"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Increased Momentum Towards Dianne Recommencement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152670-6A1351141"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141025-6A1346162"}], "performance": {"ticker": "RRR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-23", "close": 0.235, "volume": 5213809.0}, {"date": "2021-09-24", "close": 0.31, "volume": 3266896.0}, {"date": "2021-09-27", "close": 0.46, "volume": 11039115.0}, {"date": "2021-09-28", "close": 0.385, "volume": 6086955.0}, {"date": "2021-09-29", "close": 0.37, "volume": 1174851.0}, {"date": "2021-09-30", "close": 0.345, "volume": 496923.0}, {"date": "2021-10-01", "close": 0.34, "volume": 487306.0}, {"date": "2021-10-04", "close": 0.4, "volume": 1215580.0}, {"date": "2021-10-05", "close": 0.39, "volume": 468643.0}, {"date": "2021-10-06", "close": 0.38, "volume": 517296.0}, {"date": "2021-10-07", "close": 0.385, "volume": 210076.0}, {"date": "2021-10-08", "close": 0.39, "volume": 216237.0}, {"date": "2021-10-11", "close": 0.39, "volume": 111802.0}, {"date": "2021-10-12", "close": 0.38, "volume": 363126.0}, {"date": "2021-10-13", "close": 0.395, "volume": 252804.0}, {"date": "2021-10-14", "close": 0.385, "volume": 803827.0}, {"date": "2021-10-15", "close": 0.415, "volume": 891723.0}, {"date": "2021-10-18", "close": 0.45, "volume": 486005.0}, {"date": "2021-10-19", "close": 0.44, "volume": 1050395.0}, {"date": "2021-10-20", "close": 0.41, "volume": 149164.0}, {"date": "2021-10-21", "close": 0.405, "volume": 295201.0}, {"date": "2021-10-22", "close": 0.405, "volume": 274417.0}, {"date": "2021-10-25", "close": 0.4, "volume": 186844.0}, {"date": "2021-10-26", "close": 0.4, "volume": 145125.0}, {"date": "2021-10-27", "close": 0.405, "volume": 177430.0}, {"date": "2021-10-28", "close": 0.42, "volume": 260093.0}, {"date": "2021-10-29", "close": 0.405, "volume": 660650.0}, {"date": "2021-11-01", "close": 0.405, "volume": 113919.0}, {"date": "2021-11-02", "close": 0.395, "volume": 209436.0}, {"date": "2021-11-03", "close": 0.395, "volume": 50802.0}, {"date": "2021-11-04", "close": 0.39, "volume": 83065.0}, {"date": "2021-11-05", "close": 0.39, "volume": 146203.0}, {"date": "2021-11-08", "close": 0.395, "volume": 320497.0}, {"date": "2021-11-09", "close": 0.395, "volume": 165747.0}, {"date": "2021-11-10", "close": 0.395, "volume": 68264.0}, {"date": "2021-11-11", "close": 0.395, "volume": 206706.0}, {"date": "2021-11-12", "close": 0.395, "volume": 182304.0}, {"date": "2021-11-15", "close": 0.395, "volume": 70816.0}, {"date": "2021-11-16", "close": 0.39, "volume": 34896.0}, {"date": "2021-11-17", "close": 0.385, "volume": 78956.0}, {"date": "2021-11-18", "close": 0.38, "volume": 8441.0}, {"date": "2021-11-19", "close": 0.36, "volume": 308801.0}, {"date": "2021-11-22", "close": 0.315, "volume": 299012.0}, {"date": "2021-11-23", "close": 0.365, "volume": 258092.0}, {"date": "2021-11-24", "close": 0.385, "volume": 231522.0}, {"date": "2021-11-25", "close": 0.4, "volume": 621486.0}, {"date": "2021-11-26", "close": 0.38, "volume": 141976.0}, {"date": "2021-11-29", "close": 0.365, "volume": 24870.0}, {"date": "2021-11-30", "close": 0.36, "volume": 1643.0}, {"date": "2021-12-01", "close": 0.36, "volume": 52821.0}, {"date": "2021-12-02", "close": 0.375, "volume": 83834.0}, {"date": "2021-12-03", "close": 0.37, "volume": 77515.0}, {"date": "2021-12-06", "close": 0.33, "volume": 144442.0}, {"date": "2021-12-07", "close": 0.35, "volume": 46618.0}, {"date": "2021-12-10", "close": 0.4, "volume": 3088889.0}, {"date": "2021-12-13", "close": 0.395, "volume": 442078.0}, {"date": "2021-12-14", "close": 0.39, "volume": 556133.0}, {"date": "2021-12-15", "close": 0.46, "volume": 850103.0}, {"date": "2021-12-16", "close": 0.47, "volume": 243990.0}, {"date": "2021-12-17", "close": 0.49, "volume": 280810.0}, {"date": "2021-12-20", "close": 0.45, "volume": 297572.0}, {"date": "2021-12-21", "close": 0.45, "volume": 51388.0}, {"date": "2021-12-22", "close": 0.445, "volume": 29527.0}, {"date": "2021-12-23", "close": 0.45, "volume": 43815.0}, {"date": "2021-12-24", "close": 0.46, "volume": 30809.0}, {"date": "2021-12-29", "close": 0.455, "volume": 166901.0}, {"date": "2021-12-30", "close": 0.45, "volume": 108256.0}, {"date": "2021-12-31", "close": 0.46, "volume": 44695.0}, {"date": "2022-01-04", "close": 0.44, "volume": 141799.0}, {"date": "2022-01-05", "close": 0.44, "volume": 63235.0}, {"date": "2022-01-06", "close": 0.455, "volume": 104334.0}, {"date": "2022-01-07", "close": 0.46, "volume": 27836.0}, {"date": "2022-01-10", "close": 0.46, "volume": 25330.0}, {"date": "2022-01-11", "close": 0.445, "volume": 3267.0}, {"date": "2022-01-12", "close": 0.46, "volume": 79469.0}, {"date": "2022-01-13", "close": 0.47, "volume": 55297.0}, {"date": "2022-01-14", "close": 0.465, "volume": 232629.0}, {"date": "2022-01-17", "close": 0.47, "volume": 101677.0}, {"date": "2022-01-18", "close": 0.47, "volume": 82402.0}, {"date": "2022-01-19", "close": 0.47, "volume": 265755.0}, {"date": "2022-01-20", "close": 0.475, "volume": 215603.0}, {"date": "2022-01-21", "close": 0.46, "volume": 213717.0}, {"date": "2022-01-24", "close": 0.455, "volume": 69907.0}, {"date": "2022-01-25", "close": 0.43, "volume": 166163.0}, {"date": "2022-01-27", "close": 0.39, "volume": 439106.0}, {"date": "2022-01-28", "close": 0.475, "volume": 361222.0}, {"date": "2022-01-31", "close": 0.475, "volume": 604726.0}, {"date": "2022-02-01", "close": 0.49, "volume": 540334.0}, {"date": "2022-02-02", "close": 0.46, "volume": 166843.0}, {"date": "2022-02-03", "close": 0.46, "volume": 30712.0}, {"date": "2022-02-04", "close": 0.47, "volume": 114531.0}, {"date": "2022-02-07", "close": 0.48, "volume": 86445.0}, {"date": "2022-02-08", "close": 0.455, "volume": 120260.0}, {"date": "2022-02-09", "close": 0.47, "volume": 1616970.0}, {"date": "2022-02-10", "close": 0.465, "volume": 405120.0}, {"date": "2022-02-11", "close": 0.44, "volume": 343026.0}, {"date": "2022-02-14", "close": 0.4, "volume": 309567.0}, {"date": "2022-02-15", "close": 0.41, "volume": 246931.0}, {"date": "2022-02-16", "close": 0.39, "volume": 238832.0}, {"date": "2022-02-17", "close": 0.41, "volume": 174878.0}, {"date": "2022-02-18", "close": 0.4, "volume": 71780.0}, {"date": "2022-02-21", "close": 0.37, "volume": 234829.0}, {"date": "2022-02-22", "close": 0.39, "volume": 386365.0}, {"date": "2022-02-23", "close": 0.38, "volume": 126827.0}, {"date": "2022-02-24", "close": 0.345, "volume": 152561.0}, {"date": "2022-02-25", "close": 0.36, "volume": 337167.0}, {"date": "2022-02-28", "close": 0.38, "volume": 191505.0}, {"date": "2022-03-01", "close": 0.38, "volume": 160099.0}, {"date": "2022-03-02", "close": 0.38, "volume": 2631.0}, {"date": "2022-03-04", "close": 0.39, "volume": 64717.0}, {"date": "2022-03-07", "close": 0.385, "volume": 5050.0}, {"date": "2022-03-08", "close": 0.38, "volume": 100149.0}, {"date": "2022-03-09", "close": 0.375, "volume": 20014.0}, {"date": "2022-03-10", "close": 0.36, "volume": 99917.0}, {"date": "2022-03-11", "close": 0.37, "volume": 146735.0}, {"date": "2022-03-14", "close": 0.38, "volume": 21592.0}, {"date": "2022-03-15", "close": 0.375, "volume": 33692.0}, {"date": "2022-03-16", "close": 0.38, "volume": 43897.0}, {"date": "2022-03-17", "close": 0.4, "volume": 30348.0}, {"date": "2022-03-18", "close": 0.37, "volume": 287388.0}, {"date": "2022-03-21", "close": 0.39, "volume": 28955.0}, {"date": "2022-03-22", "close": 0.38, "volume": 98828.0}, {"date": "2022-03-23", "close": 0.375, "volume": 928673.0}, {"date": "2022-03-24", "close": 0.375, "volume": 102152.0}, {"date": "2022-03-25", "close": 0.37, "volume": 60397.0}, {"date": "2022-03-28", "close": 0.36, "volume": 182779.0}, {"date": "2022-03-29", "close": 0.375, "volume": 121882.0}, {"date": "2022-03-30", "close": 0.38, "volume": 45467.0}, {"date": "2022-03-31", "close": 0.38, "volume": 36807.0}, {"date": "2022-04-01", "close": 0.39, "volume": 135767.0}, {"date": "2022-04-04", "close": 0.39, "volume": 169372.0}, {"date": "2022-04-05", "close": 0.41, "volume": 28710.0}, {"date": "2022-04-06", "close": 0.395, "volume": 26244.0}, {"date": "2022-04-07", "close": 0.4, "volume": 63375.0}, {"date": "2022-04-11", "close": 0.395, "volume": 79423.0}, {"date": "2022-04-12", "close": 0.36, "volume": 3778.0}, {"date": "2022-04-13", "close": 0.365, "volume": 70510.0}, {"date": "2022-04-14", "close": 0.38, "volume": 17380.0}, {"date": "2022-04-19", "close": 0.38, "volume": 23086.0}, {"date": "2022-04-20", "close": 0.39, "volume": 25589.0}, {"date": "2022-04-21", "close": 0.38, "volume": 67468.0}, {"date": "2022-04-22", "close": 0.335, "volume": 164071.0}, {"date": "2022-04-28", "close": 0.38, "volume": 1520757.0}, {"date": "2022-04-29", "close": 0.33, "volume": 392291.0}, {"date": "2022-05-02", "close": 0.33, "volume": 456181.0}, {"date": "2022-05-03", "close": 0.33, "volume": 74748.0}, {"date": "2022-05-04", "close": 0.315, "volume": 51739.0}, {"date": "2022-05-05", "close": 0.35, "volume": 98304.0}, {"date": "2022-05-06", "close": 0.315, "volume": 58177.0}, {"date": "2022-05-09", "close": 0.35, "volume": 114916.0}, {"date": "2022-05-10", "close": 0.32, "volume": 209078.0}, {"date": "2022-05-11", "close": 0.34, "volume": 356303.0}, {"date": "2022-05-12", "close": 0.355, "volume": 1414.0}, {"date": "2022-05-16", "close": 0.34, "volume": 136548.0}, {"date": "2022-05-17", "close": 0.32, "volume": 25000.0}, {"date": "2022-05-18", "close": 0.31, "volume": 200105.0}, {"date": "2022-05-19", "close": 0.32, "volume": 136086.0}, {"date": "2022-05-20", "close": 0.32, "volume": 3000.0}, {"date": "2022-05-23", "close": 0.36, "volume": 11380.0}, {"date": "2022-05-25", "close": 0.35, "volume": 10000.0}, {"date": "2022-05-26", "close": 0.305, "volume": 4444.0}, {"date": "2022-05-27", "close": 0.3, "volume": 30528.0}, {"date": "2022-05-30", "close": 0.32, "volume": 17283.0}, {"date": "2022-05-31", "close": 0.32, "volume": 33187.0}, {"date": "2022-06-01", "close": 0.31, "volume": 18327.0}, {"date": "2022-06-02", "close": 0.31, "volume": 33.0}, {"date": "2022-06-03", "close": 0.335, "volume": 1994.0}, {"date": "2022-06-07", "close": 0.305, "volume": 322646.0}, {"date": "2022-06-08", "close": 0.305, "volume": 26345.0}, {"date": "2022-06-09", "close": 0.33, "volume": 25423.0}, {"date": "2022-06-14", "close": 0.27, "volume": 138301.0}, {"date": "2022-06-15", "close": 0.27, "volume": 99397.0}, {"date": "2022-06-16", "close": 0.27, "volume": 18169.0}, {"date": "2022-06-17", "close": 0.27, "volume": 50.0}, {"date": "2022-06-20", "close": 0.25, "volume": 59979.0}, {"date": "2022-06-21", "close": 0.25, "volume": 60990.0}, {"date": "2022-06-22", "close": 0.3, "volume": 466888.0}, {"date": "2022-06-23", "close": 0.31, "volume": 163625.0}, {"date": "2022-06-24", "close": 0.31, "volume": 37109.0}, {"date": "2022-06-27", "close": 0.32, "volume": 60000.0}, {"date": "2022-06-28", "close": 0.28, "volume": 53514.0}, {"date": "2022-06-29", "close": 0.26, "volume": 61991.0}, {"date": "2022-06-30", "close": 0.245, "volume": 157073.0}, {"date": "2022-07-01", "close": 0.25, "volume": 78261.0}, {"date": "2022-07-04", "close": 0.2525, "volume": 15188.0}, {"date": "2022-07-05", "close": 0.25, "volume": 2325.0}, {"date": "2022-07-06", "close": 0.25, "volume": 45595.0}, {"date": "2022-07-07", "close": 0.25, "volume": 74810.0}, {"date": "2022-07-08", "close": 0.26, "volume": 25640.0}, {"date": "2022-07-11", "close": 0.26, "volume": 83291.0}, {"date": "2022-07-12", "close": 0.265, "volume": 27331.0}, {"date": "2022-07-13", "close": 0.3, "volume": 309165.0}, {"date": "2022-07-14", "close": 0.33, "volume": 360030.0}, {"date": "2022-07-15", "close": 0.35, "volume": 79215.0}, {"date": "2022-07-18", "close": 0.395, "volume": 453920.0}, {"date": "2022-07-19", "close": 0.395, "volume": 1500.0}, {"date": "2022-07-20", "close": 0.39, "volume": 10000.0}, {"date": "2022-07-21", "close": 0.39, "volume": 19330.0}, {"date": "2022-07-22", "close": 0.39, "volume": 57660.0}, {"date": "2022-07-25", "close": 0.41, "volume": 48645.0}, {"date": "2022-07-26", "close": 0.425, "volume": 230822.0}, {"date": "2022-07-27", "close": 0.4, "volume": 173067.0}, {"date": "2022-07-28", "close": 0.405, "volume": 89169.0}, {"date": "2022-07-29", "close": 0.4, "volume": 80222.0}, {"date": "2022-08-01", "close": 0.4, "volume": 15168.0}, {"date": "2022-08-02", "close": 0.395, "volume": 50000.0}, {"date": "2022-08-03", "close": 0.39, "volume": 35218.0}, {"date": "2022-08-04", "close": 0.39, "volume": 12000.0}, {"date": "2022-08-05", "close": 0.345, "volume": 34000.0}, {"date": "2022-08-08", "close": 0.35, "volume": 120499.0}, {"date": "2022-08-09", "close": 0.36, "volume": 8976.0}, {"date": "2022-08-10", "close": 0.335, "volume": 160673.0}, {"date": "2022-08-12", "close": 0.35, "volume": 15600.0}, {"date": "2022-08-15", "close": 0.345, "volume": 174049.0}, {"date": "2022-08-16", "close": 0.34, "volume": 341075.0}, {"date": "2022-08-17", "close": 0.35, "volume": 30000.0}, {"date": "2022-08-18", "close": 0.34, "volume": 10574.0}, {"date": "2022-08-19", "close": 0.335, "volume": 54283.0}, {"date": "2022-08-22", "close": 0.335, "volume": 24812.0}, {"date": "2022-08-23", "close": 0.335, "volume": 3218.0}, {"date": "2022-08-24", "close": 0.335, "volume": 16529.0}, {"date": "2022-08-25", "close": 0.335, "volume": 85510.0}, {"date": "2022-08-26", "close": 0.33, "volume": 140616.0}, {"date": "2022-08-29", "close": 0.31, "volume": 25510.0}, {"date": "2022-08-30", "close": 0.31, "volume": 123500.0}, {"date": "2022-08-31", "close": 0.31, "volume": 33273.0}, {"date": "2022-09-01", "close": 0.3, "volume": 60243.0}, {"date": "2022-09-02", "close": 0.295, "volume": 119910.0}, {"date": "2022-09-05", "close": 0.31, "volume": 159841.0}, {"date": "2022-09-06", "close": 0.31, "volume": 15841.0}, {"date": "2022-09-07", "close": 0.32, "volume": 105159.0}, {"date": "2022-09-09", "close": 0.3, "volume": 23360.0}, {"date": "2022-09-12", "close": 0.3, "volume": 75.0}, {"date": "2022-09-13", "close": 0.29, "volume": 32406.0}, {"date": "2022-09-14", "close": 0.31, "volume": 88430.0}, {"date": "2022-09-15", "close": 0.31, "volume": 25291.0}, {"date": "2022-09-16", "close": 0.29, "volume": 68058.0}, {"date": "2022-09-19", "close": 0.29, "volume": 38960.0}, {"date": "2022-09-20", "close": 0.29, "volume": 318.0}, {"date": "2022-09-21", "close": 0.33, "volume": 43033.0}, {"date": "2022-09-23", "close": 0.29, "volume": 85657.0}, {"date": "2022-09-29", "close": 0.275, "volume": 7700.0}, {"date": "2022-09-30", "close": 0.27, "volume": 25310.0}, {"date": "2022-10-04", "close": 0.285, "volume": 29349.0}, {"date": "2022-10-05", "close": 0.29, "volume": 64510.0}, {"date": "2022-10-06", "close": 0.3, "volume": 52071.0}, {"date": "2022-10-12", "close": 0.27, "volume": 4990.0}, {"date": "2022-10-13", "close": 0.28, "volume": 253589.0}, {"date": "2022-10-14", "close": 0.27, "volume": 13065.0}, {"date": "2022-10-17", "close": 0.265, "volume": 107020.0}, {"date": "2022-10-18", "close": 0.255, "volume": 88027.0}, {"date": "2022-10-19", "close": 0.26, "volume": 180447.0}, {"date": "2022-10-20", "close": 0.3, "volume": 388578.0}, {"date": "2022-10-21", "close": 0.33, "volume": 234859.0}, {"date": "2022-10-24", "close": 0.34, "volume": 136850.0}, {"date": "2022-10-25", "close": 0.33, "volume": 56030.0}, {"date": "2022-10-26", "close": 0.33, "volume": 1296.0}, {"date": "2022-10-27", "close": 0.305, "volume": 249707.0}, {"date": "2022-10-28", "close": 0.305, "volume": 283119.0}, {"date": "2022-10-31", "close": 0.29, "volume": 38396.0}, {"date": "2022-11-01", "close": 0.28, "volume": 109470.0}, {"date": "2022-11-02", "close": 0.27, "volume": 60496.0}, {"date": "2022-11-03", "close": 0.28, "volume": 12500.0}, {"date": "2022-11-04", "close": 0.28, "volume": 2678.0}, {"date": "2022-11-07", "close": 0.27, "volume": 1258.0}, {"date": "2022-11-08", "close": 0.27, "volume": 21500.0}, {"date": "2022-11-09", "close": 0.27, "volume": 2387.0}, {"date": "2022-11-10", "close": 0.26, "volume": 115467.0}, {"date": "2022-11-11", "close": 0.285, "volume": 25988.0}, {"date": "2022-11-14", "close": 0.29, "volume": 89030.0}, {"date": "2022-11-15", "close": 0.285, "volume": 30610.0}, {"date": "2022-11-16", "close": 0.285, "volume": 164124.0}, {"date": "2022-11-17", "close": 0.275, "volume": 56956.0}, {"date": "2022-11-18", "close": 0.275, "volume": 34400.0}, {"date": "2022-11-21", "close": 0.265, "volume": 71485.0}, {"date": "2022-11-22", "close": 0.25, "volume": 374406.0}, {"date": "2022-11-23", "close": 0.265, "volume": 95955.0}, {"date": "2022-11-24", "close": 0.25, "volume": 67866.0}, {"date": "2022-11-25", "close": 0.25, "volume": 63958.0}, {"date": "2022-11-28", "close": 0.225, "volume": 299677.0}, {"date": "2022-11-29", "close": 0.225, "volume": 135341.0}, {"date": "2022-11-30", "close": 0.24, "volume": 12075.0}, {"date": "2022-12-01", "close": 0.26, "volume": 270351.0}, {"date": "2022-12-02", "close": 0.255, "volume": 152791.0}, {"date": "2022-12-05", "close": 0.27, "volume": 89000.0}, {"date": "2022-12-06", "close": 0.26, "volume": 31959.0}, {"date": "2022-12-07", "close": 0.26, "volume": 44608.0}, {"date": "2022-12-08", "close": 0.26, "volume": 41423.0}, {"date": "2022-12-09", "close": 0.285, "volume": 340550.0}, {"date": "2022-12-12", "close": 0.275, "volume": 130275.0}, {"date": "2022-12-13", "close": 0.275, "volume": 20020.0}, {"date": "2022-12-14", "close": 0.275, "volume": 5266.0}, {"date": "2022-12-15", "close": 0.27, "volume": 20111.0}, {"date": "2022-12-16", "close": 0.24, "volume": 8111.0}, {"date": "2022-12-19", "close": 0.245, "volume": 5500.0}, {"date": "2022-12-20", "close": 0.23, "volume": 23150.0}, {"date": "2022-12-21", "close": 0.24, "volume": 14000.0}, {"date": "2022-12-23", "close": 0.24, "volume": 2000.0}, {"date": "2022-12-28", "close": 0.24, "volume": 10000.0}, {"date": "2022-12-30", "close": 0.235, "volume": 123.0}, {"date": "2023-01-03", "close": 0.23, "volume": 2550.0}, {"date": "2023-01-04", "close": 0.245, "volume": 2005.0}, {"date": "2023-01-05", "close": 0.25, "volume": 22708.0}, {"date": "2023-01-09", "close": 0.24, "volume": 15000.0}, {"date": "2023-01-10", "close": 0.24, "volume": 41357.0}, {"date": "2023-01-11", "close": 0.24, "volume": 11243.0}, {"date": "2023-01-12", "close": 0.25, "volume": 72299.0}, {"date": "2023-01-13", "close": 0.25, "volume": 8406.0}, {"date": "2023-01-16", "close": 0.265, "volume": 25199.0}, {"date": "2023-01-18", "close": 0.265, "volume": 18867.0}, {"date": "2023-01-20", "close": 0.25, "volume": 17477.0}, {"date": "2023-01-23", "close": 0.24, "volume": 17034.0}, {"date": "2023-01-24", "close": 0.235, "volume": 16262.0}, {"date": "2023-01-25", "close": 0.2375, "volume": 25621.0}, {"date": "2023-01-27", "close": 0.22, "volume": 188688.0}, {"date": "2023-01-30", "close": 0.225, "volume": 65397.0}, {"date": "2023-01-31", "close": 0.225, "volume": 18037.0}, {"date": "2023-02-01", "close": 0.23, "volume": 10010.0}, {"date": "2023-02-06", "close": 0.215, "volume": 35641.0}, {"date": "2023-02-07", "close": 0.215, "volume": 101835.0}, {"date": "2023-02-08", "close": 0.215, "volume": 37848.0}, {"date": "2023-02-09", "close": 0.205, "volume": 545267.0}, {"date": "2023-02-10", "close": 0.215, "volume": 185291.0}, {"date": "2023-02-13", "close": 0.21, "volume": 31767.0}, {"date": "2023-02-14", "close": 0.215, "volume": 123227.0}, {"date": "2023-02-15", "close": 0.215, "volume": 167481.0}, {"date": "2023-02-16", "close": 0.225, "volume": 90833.0}, {"date": "2023-02-17", "close": 0.22, "volume": 176058.0}, {"date": "2023-02-20", "close": 0.24, "volume": 317662.0}, {"date": "2023-02-21", "close": 0.235, "volume": 48066.0}, {"date": "2023-02-22", "close": 0.22, "volume": 31932.0}, {"date": "2023-02-23", "close": 0.215, "volume": 17098.0}, {"date": "2023-02-27", "close": 0.22, "volume": 23247.0}, {"date": "2023-02-28", "close": 0.22, "volume": 222495.0}, {"date": "2023-03-01", "close": 0.21, "volume": 106191.0}, {"date": "2023-03-02", "close": 0.22, "volume": 48992.0}, {"date": "2023-03-03", "close": 0.22, "volume": 20674.0}, {"date": "2023-03-06", "close": 0.21, "volume": 21125.0}, {"date": "2023-03-07", "close": 0.21, "volume": 904.0}, {"date": "2023-03-08", "close": 0.21, "volume": 4705.0}, {"date": "2023-03-09", "close": 0.215, "volume": 2551.0}, {"date": "2023-03-13", "close": 0.195, "volume": 63187.0}, {"date": "2023-03-14", "close": 0.2, "volume": 282013.0}, {"date": "2023-03-15", "close": 0.2, "volume": 4437.0}, {"date": "2023-03-16", "close": 0.205, "volume": 45794.0}, {"date": "2023-03-17", "close": 0.21, "volume": 66092.0}, {"date": "2023-03-20", "close": 0.2, "volume": 91488.0}, {"date": "2023-03-21", "close": 0.1825, "volume": 332570.0}, {"date": "2023-03-22", "close": 0.18, "volume": 149000.0}, {"date": "2023-03-23", "close": 0.1725, "volume": 68975.0}, {"date": "2023-03-24", "close": 0.175, "volume": 82788.0}, {"date": "2023-03-27", "close": 0.175, "volume": 21808.0}, {"date": "2023-03-29", "close": 0.185, "volume": 23000.0}, {"date": "2023-03-30", "close": 0.185, "volume": 60518.0}, {"date": "2023-04-03", "close": 0.18, "volume": 94494.0}, {"date": "2023-04-04", "close": 0.19, "volume": 5263.0}, {"date": "2023-04-06", "close": 0.205, "volume": 26000.0}, {"date": "2023-04-11", "close": 0.19, "volume": 12779.0}, {"date": "2023-04-12", "close": 0.18, "volume": 49960.0}, {"date": "2023-04-14", "close": 0.18, "volume": 340.0}, {"date": "2023-04-17", "close": 0.18, "volume": 16622.0}, {"date": "2023-04-18", "close": 0.175, "volume": 86722.0}, {"date": "2023-04-19", "close": 0.1575, "volume": 359293.0}, {"date": "2023-04-20", "close": 0.155, "volume": 88576.0}, {"date": "2023-04-21", "close": 0.15, "volume": 146819.0}, {"date": "2023-04-24", "close": 0.145, "volume": 195603.0}, {"date": "2023-05-02", "close": 0.165, "volume": 13239.0}, {"date": "2023-05-03", "close": 0.15, "volume": 250358.0}, {"date": "2023-05-04", "close": 0.155, "volume": 65430.0}, {"date": "2023-05-05", "close": 0.15, "volume": 235352.0}, {"date": "2023-05-08", "close": 0.145, "volume": 318243.0}, {"date": "2023-05-09", "close": 0.13, "volume": 270695.0}, {"date": "2023-05-10", "close": 0.1325, "volume": 168499.0}, {"date": "2023-05-11", "close": 0.1125, "volume": 139680.0}, {"date": "2023-05-12", "close": 0.12, "volume": 46326.0}, {"date": "2023-05-15", "close": 0.13, "volume": 292845.0}, {"date": "2023-05-16", "close": 0.13, "volume": 125233.0}, {"date": "2023-05-17", "close": 0.125, "volume": 5541.0}, {"date": "2023-05-18", "close": 0.13, "volume": 374736.0}, {"date": "2023-05-19", "close": 0.125, "volume": 176810.0}, {"date": "2023-05-22", "close": 0.125, "volume": 163185.0}, {"date": "2023-05-23", "close": 0.11, "volume": 205618.0}, {"date": "2023-05-24", "close": 0.13, "volume": 127869.0}, {"date": "2023-05-25", "close": 0.12, "volume": 56574.0}, {"date": "2023-05-26", "close": 0.12, "volume": 20400.0}, {"date": "2023-05-30", "close": 0.12, "volume": 24908.0}, {"date": "2023-05-31", "close": 0.11, "volume": 38870.0}, {"date": "2023-06-01", "close": 0.1, "volume": 77295.0}, {"date": "2023-06-02", "close": 0.11, "volume": 28521.0}, {"date": "2023-06-06", "close": 0.12, "volume": 518595.0}, {"date": "2023-06-07", "close": 0.11, "volume": 194890.0}, {"date": "2023-06-08", "close": 0.115, "volume": 15275.0}, {"date": "2023-06-09", "close": 0.115, "volume": 325061.0}, {"date": "2023-06-13", "close": 0.12, "volume": 51183.0}, {"date": "2023-06-14", "close": 0.125, "volume": 8000.0}, {"date": "2023-06-15", "close": 0.11, "volume": 26860.0}, {"date": "2023-06-16", "close": 0.115, "volume": 14100.0}, {"date": "2023-06-19", "close": 0.11, "volume": 108143.0}, {"date": "2023-06-20", "close": 0.105, "volume": 31944.0}, {"date": "2023-06-23", "close": 0.1, "volume": 36676.0}, {"date": "2023-06-26", "close": 0.11, "volume": 16000.0}, {"date": "2023-06-27", "close": 0.105, "volume": 71716.0}, {"date": "2023-06-28", "close": 0.105, "volume": 113176.0}, {"date": "2023-06-29", "close": 0.105, "volume": 317080.0}, {"date": "2023-06-30", "close": 0.11, "volume": 105886.0}, {"date": "2023-07-03", "close": 0.115, "volume": 400645.0}, {"date": "2023-07-04", "close": 0.12, "volume": 168128.0}, {"date": "2023-07-05", "close": 0.115, "volume": 5745.0}, {"date": "2023-07-06", "close": 0.115, "volume": 39.0}, {"date": "2023-07-07", "close": 0.125, "volume": 201000.0}, {"date": "2023-07-10", "close": 0.125, "volume": 326568.0}, {"date": "2023-07-11", "close": 0.145, "volume": 678874.0}, {"date": "2023-07-12", "close": 0.165, "volume": 599767.0}, {"date": "2023-07-13", "close": 0.18, "volume": 432456.0}, {"date": "2023-07-14", "close": 0.2, "volume": 915424.0}, {"date": "2023-07-17", "close": 0.19, "volume": 329985.0}, {"date": "2023-07-18", "close": 0.2, "volume": 1023688.0}, {"date": "2023-07-19", "close": 0.2, "volume": 74985.0}, {"date": "2023-07-20", "close": 0.2, "volume": 230271.0}, {"date": "2023-07-21", "close": 0.195, "volume": 246400.0}, {"date": "2023-07-24", "close": 0.19, "volume": 5000.0}, {"date": "2023-07-25", "close": 0.17, "volume": 77753.0}, {"date": "2023-07-26", "close": 0.16, "volume": 358594.0}, {"date": "2023-07-27", "close": 0.165, "volume": 5447.0}, {"date": "2023-07-28", "close": 0.165, "volume": 12958.0}, {"date": "2023-07-31", "close": 0.145, "volume": 402614.0}, {"date": "2023-08-01", "close": 0.155, "volume": 158505.0}, {"date": "2023-08-02", "close": 0.16, "volume": 37890.0}, {"date": "2023-08-03", "close": 0.175, "volume": 14714.0}, {"date": "2023-08-04", "close": 0.18, "volume": 94081.0}, {"date": "2023-08-07", "close": 0.18, "volume": 2800.0}, {"date": "2023-08-09", "close": 0.16, "volume": 32388.0}, {"date": "2023-08-10", "close": 0.16, "volume": 8024.0}, {"date": "2023-08-11", "close": 0.18, "volume": 17458.0}, {"date": "2023-08-14", "close": 0.17, "volume": 6735.0}, {"date": "2023-08-15", "close": 0.175, "volume": 3000.0}, {"date": "2023-08-17", "close": 0.15, "volume": 65783.0}, {"date": "2023-08-18", "close": 0.15, "volume": 3301.0}, {"date": "2023-08-21", "close": 0.145, "volume": 121893.0}, {"date": "2023-08-22", "close": 0.15, "volume": 66948.0}, {"date": "2023-08-23", "close": 0.155, "volume": 88820.0}, {"date": "2023-08-24", "close": 0.14, "volume": 174727.0}, {"date": "2023-08-25", "close": 0.14, "volume": 138333.0}, {"date": "2023-08-28", "close": 0.145, "volume": 1129.0}, {"date": "2023-08-29", "close": 0.12, "volume": 41846.0}, {"date": "2023-09-01", "close": 0.135, "volume": 155266.0}, {"date": "2023-09-04", "close": 0.15, "volume": 120209.0}, {"date": "2023-09-06", "close": 0.14, "volume": 34703.0}, {"date": "2023-09-11", "close": 0.125, "volume": 84093.0}, {"date": "2023-09-13", "close": 0.115, "volume": 309207.0}, {"date": "2023-09-14", "close": 0.12, "volume": 100280.0}, {"date": "2023-09-15", "close": 0.125, "volume": 42834.0}, {"date": "2023-09-18", "close": 0.12, "volume": 311817.0}, {"date": "2023-09-19", "close": 0.125, "volume": 86500.0}, {"date": "2023-09-20", "close": 0.12, "volume": 319097.0}, {"date": "2023-09-21", "close": 0.12, "volume": 50000.0}, {"date": "2023-09-22", "close": 0.105, "volume": 74083.0}, {"date": "2023-09-25", "close": 0.11, "volume": 263230.0}, {"date": "2023-09-26", "close": 0.1, "volume": 395900.0}, {"date": "2023-09-27", "close": 0.105, "volume": 300731.0}, {"date": "2023-09-28", "close": 0.1, "volume": 105982.0}, {"date": "2023-09-29", "close": 0.095, "volume": 177809.0}, {"date": "2023-10-02", "close": 0.1, "volume": 9253.0}, {"date": "2023-10-03", "close": 0.1, "volume": 234868.0}, {"date": "2023-10-04", "close": 0.1, "volume": 15000.0}, {"date": "2023-10-05", "close": 0.11, "volume": 26353.0}, {"date": "2023-10-06", "close": 0.105, "volume": 8408.0}, {"date": "2023-10-09", "close": 0.097, "volume": 320442.0}, {"date": "2023-10-10", "close": 0.099, "volume": 76259.0}, {"date": "2023-10-11", "close": 0.095, "volume": 1224.0}, {"date": "2023-10-12", "close": 0.095, "volume": 218228.0}, {"date": "2023-10-13", "close": 0.09, "volume": 64962.0}, {"date": "2023-10-16", "close": 0.09, "volume": 57718.0}, {"date": "2023-10-17", "close": 0.086, "volume": 371052.0}, {"date": "2023-10-18", "close": 0.085, "volume": 270006.0}, {"date": "2023-10-19", "close": 0.085, "volume": 146649.0}, {"date": "2023-10-20", "close": 0.085, "volume": 42548.0}, {"date": "2023-10-23", "close": 0.095, "volume": 606597.0}, {"date": "2023-10-24", "close": 0.095, "volume": 31550.0}, {"date": "2023-10-25", "close": 0.125, "volume": 251296.0}, {"date": "2023-10-26", "close": 0.125, "volume": 17373.0}, {"date": "2023-10-30", "close": 0.105, "volume": 158301.0}, {"date": "2023-10-31", "close": 0.11, "volume": 37640.0}, {"date": "2023-11-01", "close": 0.12, "volume": 89039.0}, {"date": "2023-11-02", "close": 0.12, "volume": 169760.0}, {"date": "2023-11-03", "close": 0.115, "volume": 22431.0}, {"date": "2023-11-06", "close": 0.12, "volume": 50000.0}, {"date": "2023-11-07", "close": 0.115, "volume": 3934.0}, {"date": "2023-11-08", "close": 0.125, "volume": 107661.0}, {"date": "2023-11-09", "close": 0.125, "volume": 11563.0}, {"date": "2023-11-10", "close": 0.115, "volume": 5500.0}, {"date": "2023-11-14", "close": 0.12, "volume": 25000.0}, {"date": "2023-11-15", "close": 0.115, "volume": 18481.0}, {"date": "2023-11-16", "close": 0.11, "volume": 27250.0}, {"date": "2023-11-17", "close": 0.105, "volume": 14082.0}, {"date": "2023-11-21", "close": 0.11, "volume": 5615.0}, {"date": "2023-11-22", "close": 0.105, "volume": 203342.0}, {"date": "2023-11-23", "close": 0.105, "volume": 16148.0}, {"date": "2023-11-24", "close": 0.12, "volume": 99316.0}, {"date": "2023-11-30", "close": 0.11, "volume": 30757.0}, {"date": "2023-12-01", "close": 0.1, "volume": 52066.0}, {"date": "2023-12-04", "close": 0.1, "volume": 65929.0}, {"date": "2023-12-05", "close": 0.099, "volume": 60765.0}, {"date": "2023-12-06", "close": 0.1, "volume": 147869.0}, {"date": "2023-12-07", "close": 0.094, "volume": 75077.0}, {"date": "2023-12-08", "close": 0.09, "volume": 237576.0}, {"date": "2023-12-11", "close": 0.093, "volume": 29451.0}, {"date": "2023-12-12", "close": 0.09, "volume": 74902.0}, {"date": "2023-12-13", "close": 0.094, "volume": 61579.0}, {"date": "2023-12-14", "close": 0.085, "volume": 218425.0}, {"date": "2023-12-15", "close": 0.09, "volume": 12000.0}, {"date": "2023-12-18", "close": 0.085, "volume": 15000.0}, {"date": "2023-12-19", "close": 0.088, "volume": 2500.0}, {"date": "2023-12-20", "close": 0.085, "volume": 96458.0}, {"date": "2023-12-21", "close": 0.089, "volume": 46944.0}, {"date": "2023-12-22", "close": 0.09, "volume": 10000.0}, {"date": "2023-12-27", "close": 0.085, "volume": 5899.0}, {"date": "2023-12-28", "close": 0.09, "volume": 104433.0}, {"date": "2023-12-29", "close": 0.099, "volume": 102668.0}, {"date": "2024-01-03", "close": 0.095, "volume": 3105.0}, {"date": "2024-01-04", "close": 0.095, "volume": 165053.0}, {"date": "2024-01-05", "close": 0.095, "volume": 150000.0}, {"date": "2024-01-09", "close": 0.095, "volume": 10526.0}, {"date": "2024-01-10", "close": 0.099, "volume": 7500.0}, {"date": "2024-01-15", "close": 0.099, "volume": 100898.0}, {"date": "2024-01-19", "close": 0.095, "volume": 93208.0}, {"date": "2024-01-23", "close": 0.099, "volume": 10556.0}, {"date": "2024-01-24", "close": 0.09, "volume": 22357.0}, {"date": "2024-01-25", "close": 0.091, "volume": 33810.0}, {"date": "2024-01-29", "close": 0.091, "volume": 119908.0}, {"date": "2024-01-30", "close": 0.09, "volume": 199779.0}, {"date": "2024-01-31", "close": 0.08, "volume": 425995.0}, {"date": "2024-02-02", "close": 0.087, "volume": 31819.0}, {"date": "2024-02-06", "close": 0.086, "volume": 7166.0}, {"date": "2024-02-07", "close": 0.073, "volume": 379858.0}, {"date": "2024-02-08", "close": 0.07, "volume": 234174.0}, {"date": "2024-02-13", "close": 0.06, "volume": 79846.0}, {"date": "2024-02-14", "close": 0.062, "volume": 98640.0}, {"date": "2024-02-15", "close": 0.069, "volume": 18200.0}, {"date": "2024-02-16", "close": 0.066, "volume": 18441.0}, {"date": "2024-02-19", "close": 0.067, "volume": 24432.0}, {"date": "2024-02-21", "close": 0.069, "volume": 54782.0}, {"date": "2024-02-22", "close": 0.069, "volume": 19718.0}, {"date": "2024-02-23", "close": 0.071, "volume": 416845.0}, {"date": "2024-02-26", "close": 0.074, "volume": 71392.0}, {"date": "2024-02-28", "close": 0.074, "volume": 13207.0}, {"date": "2024-03-04", "close": 0.074, "volume": 15881.0}, {"date": "2024-03-05", "close": 0.074, "volume": 182647.0}, {"date": "2024-03-06", "close": 0.074, "volume": 122000.0}, {"date": "2024-03-08", "close": 0.064, "volume": 415950.0}, {"date": "2024-03-11", "close": 0.058, "volume": 344882.0}, {"date": "2024-03-12", "close": 0.061, "volume": 807698.0}, {"date": "2024-03-13", "close": 0.062, "volume": 297916.0}, {"date": "2024-03-14", "close": 0.06, "volume": 280040.0}, {"date": "2024-03-15", "close": 0.06, "volume": 299999.0}, {"date": "2024-03-18", "close": 0.056, "volume": 174567.0}, {"date": "2024-03-19", "close": 0.058, "volume": 79310.0}, {"date": "2024-03-20", "close": 0.06, "volume": 344300.0}, {"date": "2024-03-21", "close": 0.061, "volume": 366536.0}, {"date": "2024-03-22", "close": 0.059, "volume": 13290.0}, {"date": "2024-03-25", "close": 0.058, "volume": 344800.0}, {"date": "2024-03-26", "close": 0.055, "volume": 388510.0}, {"date": "2024-03-27", "close": 0.055, "volume": 389383.0}, {"date": "2024-03-28", "close": 0.055, "volume": 778497.0}, {"date": "2024-04-02", "close": 0.055, "volume": 90751.0}, {"date": "2024-04-03", "close": 0.06, "volume": 73571.0}, {"date": "2024-04-04", "close": 0.058, "volume": 234990.0}, {"date": "2024-04-05", "close": 0.056, "volume": 163964.0}, {"date": "2024-04-08", "close": 0.055, "volume": 275478.0}, {"date": "2024-04-12", "close": 0.06, "volume": 258090.0}, {"date": "2024-04-15", "close": 0.059, "volume": 222325.0}, {"date": "2024-04-16", "close": 0.055, "volume": 66278.0}, {"date": "2024-04-17", "close": 0.053, "volume": 529029.0}, {"date": "2024-04-18", "close": 0.054, "volume": 11111.0}, {"date": "2024-04-19", "close": 0.053, "volume": 300000.0}, {"date": "2024-04-23", "close": 0.053, "volume": 184741.0}, {"date": "2024-04-24", "close": 0.056, "volume": 587678.0}, {"date": "2024-04-26", "close": 0.06, "volume": 343281.0}, {"date": "2024-04-29", "close": 0.065, "volume": 1025000.0}, {"date": "2024-04-30", "close": 0.069, "volume": 76000.0}, {"date": "2024-05-01", "close": 0.08, "volume": 227857.0}, {"date": "2024-05-02", "close": 0.096, "volume": 622455.0}, {"date": "2024-05-03", "close": 0.08, "volume": 979267.0}, {"date": "2024-05-06", "close": 0.084, "volume": 497409.0}, {"date": "2024-05-07", "close": 0.08, "volume": 423377.0}, {"date": "2024-05-08", "close": 0.082, "volume": 2963.0}, {"date": "2024-05-09", "close": 0.076, "volume": 8600.0}, {"date": "2024-05-10", "close": 0.075, "volume": 118995.0}, {"date": "2024-05-13", "close": 0.07, "volume": 254841.0}, {"date": "2024-05-14", "close": 0.069, "volume": 573512.0}, {"date": "2024-05-15", "close": 0.075, "volume": 327935.0}, {"date": "2024-05-16", "close": 0.081, "volume": 164882.0}, {"date": "2024-05-17", "close": 0.093, "volume": 817967.0}, {"date": "2024-05-20", "close": 0.088, "volume": 140000.0}, {"date": "2024-05-21", "close": 0.087, "volume": 153270.0}, {"date": "2024-05-22", "close": 0.083, "volume": 218289.0}, {"date": "2024-05-24", "close": 0.077, "volume": 128842.0}, {"date": "2024-05-27", "close": 0.077, "volume": 20000.0}, {"date": "2024-05-28", "close": 0.077, "volume": 150000.0}, {"date": "2024-05-29", "close": 0.075, "volume": 116950.0}, {"date": "2024-05-31", "close": 0.077, "volume": 13694.0}, {"date": "2024-06-04", "close": 0.075, "volume": 155136.0}, {"date": "2024-06-06", "close": 0.075, "volume": 10000.0}, {"date": "2024-06-07", "close": 0.077, "volume": 12295.0}, {"date": "2024-06-11", "close": 0.07, "volume": 265000.0}, {"date": "2024-06-13", "close": 0.062, "volume": 180411.0}, {"date": "2024-06-14", "close": 0.064, "volume": 146460.0}, {"date": "2024-06-17", "close": 0.064, "volume": 133647.0}, {"date": "2024-06-19", "close": 0.061, "volume": 103906.0}, {"date": "2024-06-20", "close": 0.06, "volume": 165071.0}, {"date": "2024-06-21", "close": 0.057, "volume": 148259.0}, {"date": "2024-06-24", "close": 0.057, "volume": 114481.0}, {"date": "2024-06-26", "close": 0.059, "volume": 15110.0}, {"date": "2024-06-27", "close": 0.058, "volume": 258290.0}, {"date": "2024-06-28", "close": 0.056, "volume": 296515.0}, {"date": "2024-07-01", "close": 0.056, "volume": 118929.0}, {"date": "2024-07-02", "close": 0.057, "volume": 416899.0}, {"date": "2024-07-03", "close": 0.06, "volume": 20000.0}, {"date": "2024-07-04", "close": 0.065, "volume": 143853.0}, {"date": "2024-07-05", "close": 0.065, "volume": 138335.0}, {"date": "2024-07-08", "close": 0.059, "volume": 151826.0}, {"date": "2024-07-09", "close": 0.059, "volume": 10000.0}, {"date": "2024-07-12", "close": 0.063, "volume": 31563.0}, {"date": "2024-07-15", "close": 0.063, "volume": 55569.0}, {"date": "2024-07-22", "close": 0.06, "volume": 86833.0}, {"date": "2024-07-23", "close": 0.057, "volume": 157478.0}, {"date": "2024-07-24", "close": 0.056, "volume": 180680.0}, {"date": "2024-07-26", "close": 0.059, "volume": 120000.0}, {"date": "2024-07-29", "close": 0.058, "volume": 140700.0}, {"date": "2024-07-30", "close": 0.058, "volume": 30000.0}, {"date": "2024-07-31", "close": 0.052, "volume": 596405.0}, {"date": "2024-08-01", "close": 0.05, "volume": 227595.0}, {"date": "2024-08-02", "close": 0.05, "volume": 5000.0}, {"date": "2024-08-05", "close": 0.05, "volume": 26615.0}, {"date": "2024-08-06", "close": 0.05, "volume": 155790.0}, {"date": "2024-08-07", "close": 0.049, "volume": 11000.0}, {"date": "2024-08-08", "close": 0.064, "volume": 240888.0}, {"date": "2024-08-09", "close": 0.07, "volume": 417563.0}, {"date": "2024-08-13", "close": 0.065, "volume": 15215.0}, {"date": "2024-08-14", "close": 0.058, "volume": 210000.0}, {"date": "2024-08-15", "close": 0.058, "volume": 9249.0}, {"date": "2024-08-16", "close": 0.055, "volume": 23455.0}, {"date": "2024-08-19", "close": 0.058, "volume": 256006.0}, {"date": "2024-08-20", "close": 0.058, "volume": 115735.0}, {"date": "2024-08-21", "close": 0.058, "volume": 35927.0}, {"date": "2024-08-22", "close": 0.056, "volume": 55150.0}, {"date": "2024-08-23", "close": 0.051, "volume": 109746.0}, {"date": "2024-08-26", "close": 0.051, "volume": 995.0}, {"date": "2024-08-27", "close": 0.051, "volume": 89423.0}, {"date": "2024-08-28", "close": 0.05, "volume": 160000.0}, {"date": "2024-08-29", "close": 0.049, "volume": 92193.0}, {"date": "2024-08-30", "close": 0.049, "volume": 46264.0}, {"date": "2024-09-02", "close": 0.049, "volume": 7071.0}, {"date": "2024-09-09", "close": 0.049, "volume": 150093.0}, {"date": "2024-09-10", "close": 0.05, "volume": 40000.0}, {"date": "2024-09-11", "close": 0.05, "volume": 36980.0}, {"date": "2024-09-12", "close": 0.05, "volume": 8948.0}, {"date": "2024-09-13", "close": 0.05, "volume": 113072.0}, {"date": "2024-09-16", "close": 0.049, "volume": 42928.0}, {"date": "2024-09-17", "close": 0.05, "volume": 7085.0}, {"date": "2024-09-18", "close": 0.049, "volume": 142900.0}, {"date": "2024-09-19", "close": 0.05, "volume": 81900.0}, {"date": "2024-09-20", "close": 0.05, "volume": 110000.0}, {"date": "2024-09-23", "close": 0.05, "volume": 246635.0}, {"date": "2024-09-24", "close": 0.05, "volume": 253333.0}, {"date": "2024-09-25", "close": 0.05, "volume": 100000.0}, {"date": "2024-09-26", "close": 0.052, "volume": 161.0}, {"date": "2024-09-27", "close": 0.05, "volume": 100000.0}, {"date": "2024-09-30", "close": 0.043, "volume": 128713.0}, {"date": "2024-10-01", "close": 0.046, "volume": 513524.0}, {"date": "2024-10-02", "close": 0.048, "volume": 18104.0}, {"date": "2024-10-03", "close": 0.048, "volume": 206999.0}, {"date": "2024-10-04", "close": 0.048, "volume": 241842.0}, {"date": "2024-10-08", "close": 0.048, "volume": 154772.0}, {"date": "2024-10-09", "close": 0.051, "volume": 187755.0}, {"date": "2024-10-10", "close": 0.049, "volume": 109056.0}, {"date": "2024-10-11", "close": 0.048, "volume": 998.0}, {"date": "2024-10-15", "close": 0.047, "volume": 200000.0}, {"date": "2024-10-16", "close": 0.047, "volume": 43078.0}, {"date": "2024-10-18", "close": 0.047, "volume": 25000.0}, {"date": "2024-10-21", "close": 0.047, "volume": 135276.0}, {"date": "2024-10-23", "close": 0.046, "volume": 112772.0}, {"date": "2024-10-25", "close": 0.05, "volume": 183113.0}, {"date": "2024-10-28", "close": 0.049, "volume": 46058.0}, {"date": "2024-10-29", "close": 0.045, "volume": 180148.0}, {"date": "2024-10-30", "close": 0.043, "volume": 64885.0}, {"date": "2024-10-31", "close": 0.04, "volume": 149531.0}, {"date": "2024-11-01", "close": 0.043, "volume": 2808.0}, {"date": "2024-11-04", "close": 0.041, "volume": 65217.0}, {"date": "2024-11-07", "close": 0.04, "volume": 44215.0}, {"date": "2024-11-08", "close": 0.039, "volume": 96206.0}, {"date": "2024-11-11", "close": 0.042, "volume": 108632.0}, {"date": "2024-11-12", "close": 0.042, "volume": 23470.0}, {"date": "2024-11-14", "close": 0.04, "volume": 222401.0}, {"date": "2024-11-15", "close": 0.04, "volume": 9797.0}, {"date": "2024-11-18", "close": 0.038, "volume": 518173.0}, {"date": "2024-11-21", "close": 0.038, "volume": 70000.0}, {"date": "2024-11-25", "close": 0.035, "volume": 347218.0}, {"date": "2024-11-26", "close": 0.03, "volume": 305277.0}, {"date": "2024-11-27", "close": 0.032, "volume": 214770.0}, {"date": "2024-11-28", "close": 0.035, "volume": 333259.0}, {"date": "2024-11-29", "close": 0.035, "volume": 204591.0}, {"date": "2024-12-02", "close": 0.034, "volume": 508954.0}, {"date": "2024-12-03", "close": 0.035, "volume": 238137.0}, {"date": "2024-12-04", "close": 0.035, "volume": 296147.0}, {"date": "2024-12-05", "close": 0.032, "volume": 205562.0}, {"date": "2024-12-06", "close": 0.032, "volume": 104419.0}, {"date": "2024-12-09", "close": 0.04, "volume": 73666.0}, {"date": "2024-12-12", "close": 0.038, "volume": 7481.0}, {"date": "2024-12-13", "close": 0.039, "volume": 3846.0}, {"date": "2024-12-17", "close": 0.036, "volume": 189033.0}, {"date": "2024-12-18", "close": 0.029, "volume": 131961.0}, {"date": "2024-12-19", "close": 0.028, "volume": 18065.0}, {"date": "2024-12-20", "close": 0.028, "volume": 50000.0}, {"date": "2024-12-24", "close": 0.031, "volume": 87566.0}, {"date": "2024-12-27", "close": 0.031, "volume": 109072.0}, {"date": "2024-12-30", "close": 0.03, "volume": 331538.0}, {"date": "2025-01-02", "close": 0.028, "volume": 326127.0}, {"date": "2025-01-03", "close": 0.025, "volume": 11000.0}, {"date": "2025-01-07", "close": 0.025, "volume": 143298.0}, {"date": "2025-01-10", "close": 0.023, "volume": 8318.0}, {"date": "2025-01-13", "close": 0.024, "volume": 261628.0}, {"date": "2025-01-14", "close": 0.023, "volume": 65798.0}, {"date": "2025-01-16", "close": 0.024, "volume": 50582.0}, {"date": "2025-01-20", "close": 0.025, "volume": 100000.0}, {"date": "2025-01-21", "close": 0.029, "volume": 250000.0}, {"date": "2025-01-22", "close": 0.029, "volume": 85168.0}, {"date": "2025-01-24", "close": 0.033, "volume": 200723.0}, {"date": "2025-01-28", "close": 0.036, "volume": 127279.0}, {"date": "2025-01-30", "close": 0.036, "volume": 965458.0}, {"date": "2025-01-31", "close": 0.034, "volume": 91683.0}, {"date": "2025-02-03", "close": 0.032, "volume": 87420.0}, {"date": "2025-02-04", "close": 0.032, "volume": 48725.0}, {"date": "2025-02-05", "close": 0.035, "volume": 524115.0}, {"date": "2025-02-06", "close": 0.033, "volume": 19192.0}, {"date": "2025-02-07", "close": 0.033, "volume": 130964.0}, {"date": "2025-02-10", "close": 0.033, "volume": 80852.0}, {"date": "2025-02-11", "close": 0.034, "volume": 178894.0}, {"date": "2025-02-12", "close": 0.033, "volume": 121185.0}, {"date": "2025-02-13", "close": 0.035, "volume": 764041.0}, {"date": "2025-02-14", "close": 0.034, "volume": 27252.0}, {"date": "2025-02-17", "close": 0.034, "volume": 28567.0}, {"date": "2025-02-18", "close": 0.035, "volume": 75000.0}, {"date": "2025-02-19", "close": 0.034, "volume": 70000.0}, {"date": "2025-02-20", "close": 0.032, "volume": 378052.0}, {"date": "2025-02-21", "close": 0.032, "volume": 7198.0}, {"date": "2025-02-25", "close": 0.03, "volume": 150000.0}, {"date": "2025-02-26", "close": 0.035, "volume": 29619.0}, {"date": "2025-02-27", "close": 0.035, "volume": 187984.0}, {"date": "2025-02-28", "close": 0.037, "volume": 136249.0}, {"date": "2025-03-03", "close": 0.034, "volume": 100000.0}, {"date": "2025-03-05", "close": 0.037, "volume": 29669.0}, {"date": "2025-03-07", "close": 0.037, "volume": 17163.0}, {"date": "2025-03-18", "close": 0.033, "volume": 181092.0}, {"date": "2025-03-19", "close": 0.03, "volume": 324885.0}, {"date": "2025-03-20", "close": 0.03, "volume": 544.0}, {"date": "2025-03-21", "close": 0.029, "volume": 25000.0}, {"date": "2025-03-24", "close": 0.03, "volume": 250000.0}, {"date": "2025-03-25", "close": 0.032, "volume": 1433319.0}, {"date": "2025-03-26", "close": 0.03, "volume": 140000.0}, {"date": "2025-03-27", "close": 0.03, "volume": 4974.0}, {"date": "2025-03-28", "close": 0.031, "volume": 113107.0}, {"date": "2025-03-31", "close": 0.033, "volume": 317843.0}, {"date": "2025-04-01", "close": 0.036, "volume": 255719.0}, {"date": "2025-04-02", "close": 0.038, "volume": 75000.0}, {"date": "2025-04-03", "close": 0.038, "volume": 40000.0}, {"date": "2025-04-04", "close": 0.033, "volume": 214053.0}, {"date": "2025-04-07", "close": 0.033, "volume": 18030.0}, {"date": "2025-04-10", "close": 0.029, "volume": 402897.0}, {"date": "2025-04-11", "close": 0.029, "volume": 658425.0}, {"date": "2025-04-14", "close": 0.03, "volume": 947653.0}, {"date": "2025-04-15", "close": 0.032, "volume": 312960.0}, {"date": "2025-04-23", "close": 0.03, "volume": 40530.0}, {"date": "2025-04-28", "close": 0.028, "volume": 699379.0}, {"date": "2025-04-29", "close": 0.035, "volume": 162884.0}, {"date": "2025-04-30", "close": 0.035, "volume": 67.0}, {"date": "2025-05-01", "close": 0.032, "volume": 70000.0}, {"date": "2025-05-02", "close": 0.033, "volume": 122448.0}, {"date": "2025-05-05", "close": 0.032, "volume": 150069.0}, {"date": "2025-05-07", "close": 0.03, "volume": 25000.0}, {"date": "2025-05-09", "close": 0.032, "volume": 39917.0}, {"date": "2025-05-12", "close": 0.03, "volume": 123482.0}, {"date": "2025-05-15", "close": 0.028, "volume": 184987.0}, {"date": "2025-05-16", "close": 0.028, "volume": 18333.0}, {"date": "2025-05-19", "close": 0.027, "volume": 80999.0}, {"date": "2025-05-20", "close": 0.027, "volume": 25466.0}, {"date": "2025-05-21", "close": 0.027, "volume": 10638.0}, {"date": "2025-05-22", "close": 0.029, "volume": 439.0}, {"date": "2025-05-28", "close": 0.027, "volume": 50099.0}, {"date": "2025-05-29", "close": 0.028, "volume": 534981.0}, {"date": "2025-05-30", "close": 0.028, "volume": 9540.0}, {"date": "2025-06-03", "close": 0.026, "volume": 142486.0}, {"date": "2025-06-05", "close": 0.028, "volume": 424.0}, {"date": "2025-06-06", "close": 0.032, "volume": 75595.0}, {"date": "2025-06-10", "close": 0.032, "volume": 53750.0}, {"date": "2025-06-12", "close": 0.032, "volume": 75000.0}, {"date": "2025-06-16", "close": 0.028, "volume": 250841.0}, {"date": "2025-06-17", "close": 0.032, "volume": 399087.0}, {"date": "2025-06-18", "close": 0.032, "volume": 32135.0}, {"date": "2025-06-19", "close": 0.031, "volume": 571462.0}, {"date": "2025-06-20", "close": 0.03, "volume": 13500.0}, {"date": "2025-06-23", "close": 0.03, "volume": 69449.0}, {"date": "2025-06-24", "close": 0.032, "volume": 266000.0}, {"date": "2025-06-25", "close": 0.032, "volume": 642442.0}, {"date": "2025-06-26", "close": 0.031, "volume": 142150.0}, {"date": "2025-06-27", "close": 0.031, "volume": 328247.0}, {"date": "2025-06-30", "close": 0.031, "volume": 106694.0}, {"date": "2025-07-01", "close": 0.033, "volume": 823312.0}, {"date": "2025-07-02", "close": 0.031, "volume": 175741.0}, {"date": "2025-07-07", "close": 0.04, "volume": 242174.0}, {"date": "2025-07-08", "close": 0.04, "volume": 49060.0}, {"date": "2025-07-10", "close": 0.048, "volume": 47233.0}, {"date": "2025-07-11", "close": 0.055, "volume": 292894.0}, {"date": "2025-07-14", "close": 0.056, "volume": 214069.0}, {"date": "2025-07-15", "close": 0.057, "volume": 281651.0}, {"date": "2025-07-16", "close": 0.06, "volume": 364441.0}, {"date": "2025-07-17", "close": 0.061, "volume": 383906.0}, {"date": "2025-07-18", "close": 0.061, "volume": 50200.0}, {"date": "2025-07-21", "close": 0.058, "volume": 94452.0}, {"date": "2025-07-22", "close": 0.058, "volume": 113192.0}, {"date": "2025-07-23", "close": 0.058, "volume": 110789.0}, {"date": "2025-07-24", "close": 0.061, "volume": 41936.0}, {"date": "2025-07-25", "close": 0.06, "volume": 160630.0}, {"date": "2025-07-28", "close": 0.06, "volume": 188687.0}, {"date": "2025-07-29", "close": 0.06, "volume": 105377.0}, {"date": "2025-07-30", "close": 0.061, "volume": 261352.0}, {"date": "2025-07-31", "close": 0.057, "volume": 48586.0}, {"date": "2025-08-04", "close": 0.053, "volume": 476267.0}, {"date": "2025-08-05", "close": 0.057, "volume": 20259.0}, {"date": "2025-08-06", "close": 0.057, "volume": 125000.0}, {"date": "2025-08-08", "close": 0.057, "volume": 10000.0}, {"date": "2025-08-11", "close": 0.058, "volume": 339750.0}, {"date": "2025-08-12", "close": 0.063, "volume": 226757.0}, {"date": "2025-08-14", "close": 0.063, "volume": 469475.0}, {"date": "2025-08-15", "close": 0.068, "volume": 193839.0}, {"date": "2025-08-18", "close": 0.065, "volume": 944686.0}, {"date": "2025-08-20", "close": 0.069, "volume": 72814.0}, {"date": "2025-08-21", "close": 0.069, "volume": 92575.0}, {"date": "2025-08-22", "close": 0.066, "volume": 3906.0}, {"date": "2025-08-25", "close": 0.068, "volume": 34509.0}, {"date": "2025-08-26", "close": 0.069, "volume": 29784.0}, {"date": "2025-08-27", "close": 0.073, "volume": 203684.0}, {"date": "2025-08-28", "close": 0.073, "volume": 31890.0}, {"date": "2025-08-29", "close": 0.08, "volume": 616866.0}, {"date": "2025-09-01", "close": 0.096, "volume": 1034793.0}, {"date": "2025-09-03", "close": 0.085, "volume": 639472.0}, {"date": "2025-09-04", "close": 0.085, "volume": 156366.0}, {"date": "2025-09-05", "close": 0.087, "volume": 47538.0}, {"date": "2025-09-08", "close": 0.085, "volume": 16000.0}, {"date": "2025-09-09", "close": 0.085, "volume": 109449.0}, {"date": "2025-09-10", "close": 0.085, "volume": 18747.0}, {"date": "2025-09-11", "close": 0.087, "volume": 492524.0}, {"date": "2025-09-15", "close": 0.09, "volume": 894496.0}, {"date": "2025-09-16", "close": 0.09, "volume": 69553.0}, {"date": "2025-09-17", "close": 0.087, "volume": 237285.0}, {"date": "2025-09-18", "close": 0.085, "volume": 123195.0}, {"date": "2025-09-19", "close": 0.1, "volume": 3086466.0}, {"date": "2025-09-22", "close": 0.1, "volume": 408933.0}, {"date": "2025-09-23", "close": 0.09, "volume": 78627.0}, {"date": "2025-09-24", "close": 0.093, "volume": 94446.0}, {"date": "2025-09-25", "close": 0.09, "volume": 367338.0}, {"date": "2025-09-26", "close": 0.088, "volume": 318715.0}, {"date": "2025-09-29", "close": 0.089, "volume": 68004.0}, {"date": "2025-09-30", "close": 0.085, "volume": 114458.0}, {"date": "2025-10-01", "close": 0.086, "volume": 163766.0}, {"date": "2025-10-02", "close": 0.085, "volume": 88500.0}, {"date": "2025-10-03", "close": 0.087, "volume": 37270.0}, {"date": "2025-10-06", "close": 0.084, "volume": 89021.0}, {"date": "2025-10-07", "close": 0.086, "volume": 499262.0}, {"date": "2025-10-08", "close": 0.085, "volume": 71690.0}, {"date": "2025-10-09", "close": 0.08, "volume": 188293.0}, {"date": "2025-10-10", "close": 0.085, "volume": 99260.0}, {"date": "2025-10-13", "close": 0.082, "volume": 429963.0}, {"date": "2025-10-14", "close": 0.086, "volume": 148572.0}, {"date": "2025-10-15", "close": 0.087, "volume": 694034.0}, {"date": "2025-10-16", "close": 0.085, "volume": 595622.0}, {"date": "2025-10-17", "close": 0.084, "volume": 33512.0}, {"date": "2025-10-20", "close": 0.082, "volume": 602799.0}, {"date": "2025-10-21", "close": 0.082, "volume": 10.0}, {"date": "2025-10-22", "close": 0.08, "volume": 639735.0}, {"date": "2025-10-23", "close": 0.079, "volume": 109677.0}, {"date": "2025-10-24", "close": 0.08, "volume": 762.0}, {"date": "2025-10-27", "close": 0.086, "volume": 412934.0}, {"date": "2025-10-28", "close": 0.08, "volume": 313080.0}, {"date": "2025-10-29", "close": 0.08, "volume": 54.0}, {"date": "2025-10-30", "close": 0.083, "volume": 53687.0}, {"date": "2025-10-31", "close": 0.084, "volume": 22470.0}, {"date": "2025-11-03", "close": 0.083, "volume": 2522.0}, {"date": "2025-11-04", "close": 0.081, "volume": 12819.0}, {"date": "2025-11-05", "close": 0.078, "volume": 328353.0}, {"date": "2025-11-06", "close": 0.079, "volume": 154415.0}, {"date": "2025-11-07", "close": 0.08, "volume": 73327.0}, {"date": "2025-11-10", "close": 0.078, "volume": 292331.0}, {"date": "2025-11-11", "close": 0.076, "volume": 44.0}, {"date": "2025-11-12", "close": 0.079, "volume": 68081.0}, {"date": "2025-11-13", "close": 0.076, "volume": 160729.0}, {"date": "2025-11-14", "close": 0.078, "volume": 3739.0}, {"date": "2025-11-17", "close": 0.075, "volume": 138311.0}, {"date": "2025-11-18", "close": 0.075, "volume": 332939.0}, {"date": "2025-11-19", "close": 0.075, "volume": 690978.0}, {"date": "2025-11-20", "close": 0.075, "volume": 18279.0}, {"date": "2025-11-21", "close": 0.075, "volume": 674590.0}, {"date": "2025-11-24", "close": 0.075, "volume": 2164.0}, {"date": "2025-11-25", "close": 0.075, "volume": 29572.0}, {"date": "2025-11-26", "close": 0.075, "volume": 64807.0}, {"date": "2025-11-27", "close": 0.076, "volume": 376289.0}, {"date": "2025-11-28", "close": 0.086, "volume": 568218.0}, {"date": "2025-12-01", "close": 0.081, "volume": 30038.0}, {"date": "2025-12-02", "close": 0.086, "volume": 177510.0}, {"date": "2025-12-03", "close": 0.082, "volume": 86743.0}, {"date": "2025-12-04", "close": 0.085, "volume": 84385.0}, {"date": "2025-12-05", "close": 0.087, "volume": 240285.0}, {"date": "2025-12-08", "close": 0.088, "volume": 304099.0}, {"date": "2025-12-09", "close": 0.088, "volume": 50282.0}, {"date": "2025-12-10", "close": 0.088, "volume": 2800.0}, {"date": "2025-12-11", "close": 0.087, "volume": 34550.0}, {"date": "2025-12-12", "close": 0.084, "volume": 244358.0}, {"date": "2025-12-15", "close": 0.081, "volume": 720711.0}, {"date": "2025-12-16", "close": 0.082, "volume": 22381.0}, {"date": "2025-12-18", "close": 0.083, "volume": 49344.0}, {"date": "2025-12-19", "close": 0.083, "volume": 2496.0}, {"date": "2025-12-23", "close": 0.084, "volume": 464615.0}, {"date": "2025-12-24", "close": 0.083, "volume": 11200.0}, {"date": "2025-12-29", "close": 0.083, "volume": 111223.0}, {"date": "2025-12-30", "close": 0.081, "volume": 96607.0}, {"date": "2026-01-02", "close": 0.083, "volume": 33180.0}, {"date": "2026-01-05", "close": 0.08, "volume": 204249.0}, {"date": "2026-01-06", "close": 0.086, "volume": 995155.0}, {"date": "2026-01-07", "close": 0.089, "volume": 682208.0}, {"date": "2026-01-08", "close": 0.095, "volume": 650157.0}, {"date": "2026-01-09", "close": 0.098, "volume": 1128693.0}, {"date": "2026-01-12", "close": 0.094, "volume": 2378724.0}, {"date": "2026-01-13", "close": 0.099, "volume": 678907.0}, {"date": "2026-01-14", "close": 0.098, "volume": 288472.0}, {"date": "2026-01-15", "close": 0.097, "volume": 692802.0}, {"date": "2026-01-16", "close": 0.094, "volume": 419235.0}, {"date": "2026-01-19", "close": 0.095, "volume": 346109.0}, {"date": "2026-01-20", "close": 0.091, "volume": 35206.0}, {"date": "2026-01-21", "close": 0.088, "volume": 461099.0}, {"date": "2026-01-22", "close": 0.082, "volume": 843855.0}, {"date": "2026-01-23", "close": 0.083, "volume": 127835.0}, {"date": "2026-01-27", "close": 0.09, "volume": 1199270.0}, {"date": "2026-01-28", "close": 0.089, "volume": 334799.0}, {"date": "2026-01-29", "close": 0.087, "volume": 697225.0}, {"date": "2026-01-30", "close": 0.086, "volume": 399599.0}, {"date": "2026-02-02", "close": 0.085, "volume": 156234.0}, {"date": "2026-02-03", "close": 0.085, "volume": 16207.0}, {"date": "2026-02-04", "close": 0.084, "volume": 593470.0}, {"date": "2026-02-05", "close": 0.086, "volume": 144133.0}, {"date": "2026-02-06", "close": 0.083, "volume": 302872.0}, {"date": "2026-02-09", "close": 0.085, "volume": 214780.0}, {"date": "2026-02-10", "close": 0.086, "volume": 60303.0}, {"date": "2026-02-11", "close": 0.08, "volume": 620870.0}, {"date": "2026-02-12", "close": 0.084, "volume": 275446.0}, {"date": "2026-02-13", "close": 0.085, "volume": 370774.0}, {"date": "2026-02-16", "close": 0.081, "volume": 21000.0}, {"date": "2026-02-17", "close": 0.081, "volume": 33173.0}, {"date": "2026-02-18", "close": 0.085, "volume": 129911.0}, {"date": "2026-02-19", "close": 0.085, "volume": 62585.0}, {"date": "2026-02-20", "close": 0.09, "volume": 203654.0}, {"date": "2026-02-25", "close": 0.085, "volume": 766118.0}, {"date": "2026-02-26", "close": 0.082, "volume": 62291.0}, {"date": "2026-02-27", "close": 0.085, "volume": 116238.0}, {"date": "2026-03-02", "close": 0.083, "volume": 260224.0}, {"date": "2026-03-03", "close": 0.078, "volume": 655061.0}, {"date": "2026-03-04", "close": 0.073, "volume": 1529479.0}, {"date": "2026-03-05", "close": 0.07, "volume": 2908688.0}, {"date": "2026-03-06", "close": 0.069, "volume": 710698.0}, {"date": "2026-03-09", "close": 0.069, "volume": 274819.0}, {"date": "2026-03-10", "close": 0.074, "volume": 549335.0}, {"date": "2026-03-11", "close": 0.077, "volume": 35359.0}, {"date": "2026-03-12", "close": 0.074, "volume": 347975.0}, {"date": "2026-03-13", "close": 0.071, "volume": 145842.0}, {"date": "2026-03-16", "close": 0.07, "volume": 126686.0}, {"date": "2026-03-17", "close": 0.071, "volume": 93582.0}, {"date": "2026-03-18", "close": 0.072, "volume": 272322.0}, {"date": "2026-03-19", "close": 0.07, "volume": 154593.0}, {"date": "2026-03-20", "close": 0.0675, "volume": 469103.0}, {"date": "2026-03-23", "close": 0.063, "volume": 116642.0}, {"date": "2026-03-24", "close": 0.066, "volume": 5814.0}, {"date": "2026-03-25", "close": 0.071, "volume": 39974.0}, {"date": "2026-03-26", "close": 0.075, "volume": 7500.0}, {"date": "2026-03-27", "close": 0.071, "volume": 165000.0}, {"date": "2026-03-30", "close": 0.07, "volume": 122337.0}, {"date": "2026-03-31", "close": 0.072, "volume": 34566.0}, {"date": "2026-04-01", "close": 0.073, "volume": 242218.0}, {"date": "2026-04-02", "close": 0.071, "volume": 257071.0}, {"date": "2026-04-07", "close": 0.067, "volume": 214809.0}, {"date": "2026-04-08", "close": 0.068, "volume": 156931.0}, {"date": "2026-04-09", "close": 0.067, "volume": 79999.0}, {"date": "2026-04-10", "close": 0.065, "volume": 139498.0}, {"date": "2026-04-13", "close": 0.07, "volume": 7000.0}, {"date": "2026-04-15", "close": 0.07, "volume": 13936.0}, {"date": "2026-04-16", "close": 0.068, "volume": 108277.0}, {"date": "2026-04-17", "close": 0.073, "volume": 542580.0}, {"date": "2026-04-20", "close": 0.067, "volume": 10312.0}, {"date": "2026-04-21", "close": 0.07, "volume": 77460.0}, {"date": "2026-04-22", "close": 0.071, "volume": 7285.0}, {"date": "2026-04-23", "close": 0.068, "volume": 11500.0}, {"date": "2026-04-24", "close": 0.072, "volume": 102605.0}, {"date": "2026-04-27", "close": 0.072, "volume": 91430.0}, {"date": "2026-04-28", "close": 0.071, "volume": 128511.0}, {"date": "2026-04-29", "close": 0.068, "volume": 1033641.0}, {"date": "2026-04-30", "close": 0.069, "volume": 105447.0}, {"date": "2026-05-04", "close": 0.07, "volume": 37519.0}, {"date": "2026-05-05", "close": 0.0695, "volume": 76812.0}, {"date": "2026-05-06", "close": 0.072, "volume": 307422.0}, {"date": "2026-05-07", "close": 0.068, "volume": 342962.0}, {"date": "2026-05-08", "close": 0.068, "volume": 7717.0}, {"date": "2026-05-11", "close": 0.064, "volume": 118070.0}, {"date": "2026-05-12", "close": 0.062, "volume": 196357.0}, {"date": "2026-05-13", "close": 0.06, "volume": 274107.0}, {"date": "2026-05-14", "close": 0.059, "volume": 279521.0}, {"date": "2026-05-15", "close": 0.059, "volume": 33444.0}, {"date": "2026-05-18", "close": 0.059, "volume": 247934.0}, {"date": "2026-05-19", "close": 0.06, "volume": 50270.0}, {"date": "2026-05-20", "close": 0.06, "volume": 102438.0}, {"date": "2026-05-21", "close": 0.061, "volume": 48130.0}, {"date": "2026-05-22", "close": 0.058, "volume": 10197.0}, {"date": "2026-05-25", "close": 0.06, "volume": 274384.0}, {"date": "2026-05-26", "close": 0.065, "volume": 77870.0}, {"date": "2026-05-27", "close": 0.068, "volume": 340531.0}, {"date": "2026-05-28", "close": 0.069, "volume": 8839.0}, {"date": "2026-05-29", "close": 0.0685, "volume": 341218.0}, {"date": "2026-06-01", "close": 0.0685, "volume": 12284.0}, {"date": "2026-06-02", "close": 0.064, "volume": 156498.0}, {"date": "2026-06-03", "close": 0.069, "volume": 226606.0}, {"date": "2026-06-04", "close": 0.068, "volume": 317546.0}, {"date": "2026-06-05", "close": 0.08, "volume": 1526347.0}, {"date": "2026-06-09", "close": 0.0775, "volume": 506413.0}, {"date": "2026-06-10", "close": 0.075, "volume": 405868.0}, {"date": "2026-06-11", "close": 0.0785, "volume": 515929.0}, {"date": "2026-06-12", "close": 0.076, "volume": 343446.0}, {"date": "2026-06-15", "close": 0.078, "volume": 49282.0}, {"date": "2026-06-16", "close": 0.079, "volume": 35982.0}, {"date": "2026-06-17", "close": 0.08, "volume": 454420.0}, {"date": "2026-06-18", "close": 0.09, "volume": 1196514.0}, {"date": "2026-06-19", "close": 0.085, "volume": 213337.0}, {"date": "2026-06-22", "close": 0.077, "volume": 1189673.0}, {"date": "2026-06-23", "close": 0.078, "volume": 91593.0}, {"date": "2026-06-24", "close": 0.087, "volume": 333861.0}, {"date": "2026-06-25", "close": 0.08, "volume": 592.0}, {"date": "2026-06-26", "close": 0.075, "volume": 561591.0}, {"date": "2026-06-29", "close": 0.075, "volume": 142050.0}, {"date": "2026-06-30", "close": 0.078, "volume": 67173.0}, {"date": "2026-07-01", "close": 0.069, "volume": 123114.0}, {"date": "2026-07-02", "close": 0.069, "volume": 104000.0}, {"date": "2026-07-03", "close": 0.069, "volume": 18235.0}, {"date": "2026-07-06", "close": 0.073, "volume": 39715.0}, {"date": "2026-07-07", "close": 0.072, "volume": 86833.0}, {"date": "2026-07-08", "close": 0.071, "volume": 146684.0}, {"date": "2026-07-09", "close": 0.069, "volume": 106200.0}, {"date": "2026-07-10", "close": 0.074, "volume": 19458.0}, {"date": "2026-07-13", "close": 0.072, "volume": 37050.0}, {"date": "2026-07-14", "close": 0.072, "volume": 11367.0}, {"date": "2026-07-15", "close": 0.07, "volume": 23942.0}, {"date": "2026-07-16", "close": 0.068, "volume": 314893.0}, {"date": "2026-07-17", "close": 0.067, "volume": 31640.0}, {"date": "2026-07-20", "close": 0.068, "volume": 6061.0}, {"date": "2026-07-21", "close": 0.07, "volume": 588554.0}, {"date": "2026-07-23", "close": 0.058, "volume": 303509.0}, {"date": "2026-07-24", "close": 0.061, "volume": 174406.0}, {"date": "2026-07-27", "close": 0.061, "volume": 11989.0}, {"date": "2026-07-28", "close": 0.065, "volume": 47767.0}, {"date": "2026-07-29", "close": 0.058, "volume": 767581.0}, {"date": "2026-07-30", "close": 0.059, "volume": 27690.0}, {"date": "2026-07-31", "close": 0.059, "volume": 147749.0}, {"date": "2026-08-03", "close": 0.059, "volume": 80351.0}, {"date": "2026-08-04", "close": 0.06, "volume": 109255.0}, {"date": "2026-08-05", "close": 0.056, "volume": 693490.0}, {"date": "2026-08-06", "close": 0.056, "volume": 483066.0}, {"date": "2026-08-07", "close": 0.056, "volume": 5394.0}, {"date": "2026-08-10", "close": 0.056, "volume": 59958.0}, {"date": "2026-08-11", "close": 0.057, "volume": 1750.0}, {"date": "2026-08-12", "close": 0.062, "volume": 327081.0}, {"date": "2026-08-13", "close": 0.061, "volume": 781438.0}, {"date": "2026-08-14", "close": 0.061, "volume": 113331.0}, {"date": "2026-08-17", "close": 0.057, "volume": 547018.0}, {"date": "2026-08-18", "close": 0.053, "volume": 537832.0}, {"date": "2026-08-19", "close": 0.054, "volume": 464770.0}, {"date": "2026-08-20", "close": 0.052, "volume": 1688752.0}, {"date": "2026-08-21", "close": 0.051, "volume": 23000.0}, {"date": "2026-08-24", "close": 0.051, "volume": 354351.0}, {"date": "2026-08-25", "close": 0.051, "volume": 17955.0}, {"date": "2026-08-26", "close": 0.05, "volume": 185560.0}, {"date": "2026-08-27", "close": 0.052, "volume": 674316.0}, {"date": "2026-08-28", "close": 0.053, "volume": 76502.0}, {"date": "2026-08-31", "close": 0.051, "volume": 188401.0}, {"date": "2026-09-01", "close": 0.052, "volume": 873364.0}, {"date": "2026-09-02", "close": 0.052, "volume": 59984.0}, {"date": "2026-09-03", "close": 0.0525, "volume": 87735.0}, {"date": "2026-09-04", "close": 0.057, "volume": 149353.0}, {"date": "2026-09-07", "close": 0.066, "volume": 1288120.0}], "refreshing": true}