{"ticker": "SMS", "overview": {"name": "Star Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SMS", "has_prices": true, "as_of": "2026-08-07", "last": 0.04, "prev_close": 0.044, "change": -0.003999999999999997, "change_pct": -0.09090909090909084, "session_volume": 121348.0, "vwap_5": 0.04148396414034727, "vwap_20": 0.038778752611187774, "vwap_60": 0.0436193753900645, "vwap_250": 0.05267402401714919, "high_52w": 0.075, "low_52w": 0.035, "avg_volume_20": 221690.3, "sessions": 400, "market_cap": {"value": 11734407.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03118478", "src": "ASX", "ticker": "SMS", "cik": "", "company": "Star Minerals Limited", "company_raw": "Star Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on SMS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118478", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142059}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ashley Stewart Jones", "notice_type": "3Y", "direct_shares": 4683334.0, "indirect_shares": 1333334.0, "indirect_account": "Gem Geological Services Pty Ltd", "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114459-6A1335578", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian George Stuart", "notice_type": "3Y", "direct_shares": 6672222.0, "indirect_shares": 4166666.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Scarfell Pty Ltd <Stuart Superannuation Fund A/C> (Director and beneficiary)", "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109647-6A1333228", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Srs", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-27", "source_url": "https://www.marketindex.com.au/asx/sms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Asj", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-27", "source_url": "https://www.marketindex.com.au/asx/sms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Igs", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-27", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/sms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2025-08-24", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/sms", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/sms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2025-06-09", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/sms", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/sms", "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": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/sms", "needs_ocr": 0}], "directors": [{"name": "Ian George Stuart", "first_seen": "2026-07-09", "last_seen": "2026-07-09", "status": "current", "notices": 1}, {"name": "Ashley Stewart Jones", "first_seen": "2026-07-27", "last_seen": "2026-07-27", "status": "current", "notices": 1}, {"name": "Srs", "first_seen": "2021-10-27", "last_seen": "2021-10-27", "status": "past", "notices": 1}, {"name": "Igs", "first_seen": "2021-10-27", "last_seen": "2021-10-27", "status": "past", "notices": 1}, {"name": "Asj", "first_seen": "2021-10-27", "last_seen": "2021-10-27", "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": "2026-10-21", "form": "Progress Report", "title": "Star & Forrestania Resources enter Ore Purchase Agreement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151547-6A1350609"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Letter to Shareholders & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151117-6A1350416"}, {"date": "2026-10-21", "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/2924-03151116-6A1350415"}, {"date": "2026-10-21", "form": "Company Administration", "title": "Resignation of Chair", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151114-6A1350414"}, {"date": "2026-10-20", "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/2924-03150968-6A1350359"}], "performance": {"ticker": "SMS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-27", "close": 0.2006595, "volume": 1241075.0}, {"date": "2021-10-28", "close": 0.1913265, "volume": 545067.0}, {"date": "2021-10-29", "close": 0.18666, "volume": 152845.0}, {"date": "2021-11-01", "close": 0.18666, "volume": 179547.0}, {"date": "2021-11-02", "close": 0.1819935, "volume": 152855.0}, {"date": "2021-11-03", "close": 0.18666, "volume": 303832.0}, {"date": "2021-11-04", "close": 0.1819935, "volume": 64290.0}, {"date": "2021-11-05", "close": 0.1726605, "volume": 55977.0}, {"date": "2021-11-08", "close": 0.167994, "volume": 161251.0}, {"date": "2021-11-09", "close": 0.1726605, "volume": 99429.0}, {"date": "2021-11-10", "close": 0.167994, "volume": 165997.0}, {"date": "2021-11-11", "close": 0.167994, "volume": 15941.0}, {"date": "2021-11-12", "close": 0.1726605, "volume": 23856.0}, {"date": "2021-11-15", "close": 0.1726605, "volume": 184915.0}, {"date": "2021-11-16", "close": 0.167994, "volume": 75756.0}, {"date": "2021-11-17", "close": 0.1633275, "volume": 3217.0}, {"date": "2021-11-18", "close": 0.1633275, "volume": 118264.0}, {"date": "2021-11-19", "close": 0.1633275, "volume": 14407.0}, {"date": "2021-11-22", "close": 0.158661, "volume": 20365.0}, {"date": "2021-11-24", "close": 0.1539945, "volume": 11810.0}, {"date": "2021-11-25", "close": 0.1633275, "volume": 65023.0}, {"date": "2021-11-26", "close": 0.1633275, "volume": 21551.0}, {"date": "2021-11-29", "close": 0.1539945, "volume": 117075.0}, {"date": "2021-11-30", "close": 0.1633275, "volume": 19731.0}, {"date": "2021-12-01", "close": 0.1633275, "volume": 70783.0}, {"date": "2021-12-02", "close": 0.167994, "volume": 4876.0}, {"date": "2021-12-03", "close": 0.167994, "volume": 29465.0}, {"date": "2021-12-07", "close": 0.177327, "volume": 259458.0}, {"date": "2021-12-10", "close": 0.1819935, "volume": 132862.0}, {"date": "2021-12-14", "close": 0.177327, "volume": 45430.0}, {"date": "2021-12-15", "close": 0.195993, "volume": 108218.0}, {"date": "2021-12-16", "close": 0.195993, "volume": 131965.0}, {"date": "2021-12-17", "close": 0.1913265, "volume": 107281.0}, {"date": "2021-12-21", "close": 0.1633275, "volume": 21965.0}, {"date": "2021-12-23", "close": 0.18666, "volume": 73395.0}, {"date": "2021-12-24", "close": 0.195993, "volume": 165478.0}, {"date": "2021-12-29", "close": 0.195993, "volume": 2932.0}, {"date": "2021-12-31", "close": 0.195993, "volume": 50895.0}, {"date": "2022-01-04", "close": 0.1913265, "volume": 26802.0}, {"date": "2022-01-05", "close": 0.195993, "volume": 29996.0}, {"date": "2022-01-07", "close": 0.195993, "volume": 1625.0}, {"date": "2022-01-10", "close": 0.1913265, "volume": 1404.0}, {"date": "2022-01-12", "close": 0.1913265, "volume": 9825.0}, {"date": "2022-01-14", "close": 0.195993, "volume": 45644.0}, {"date": "2022-01-18", "close": 0.195993, "volume": 87626.0}, {"date": "2022-01-21", "close": 0.18666, "volume": 45216.0}, {"date": "2022-01-24", "close": 0.1633275, "volume": 2724.0}, {"date": "2022-01-25", "close": 0.18666, "volume": 54783.0}, {"date": "2022-01-27", "close": 0.18666, "volume": 17146.0}, {"date": "2022-01-31", "close": 0.18666, "volume": 2679.0}, {"date": "2022-02-07", "close": 0.1726605, "volume": 17997.0}, {"date": "2022-02-08", "close": 0.177327, "volume": 6654.0}, {"date": "2022-02-09", "close": 0.18666, "volume": 73722.0}, {"date": "2022-02-10", "close": 0.1913265, "volume": 110549.0}, {"date": "2022-02-14", "close": 0.1819935, "volume": 23599.0}, {"date": "2022-02-15", "close": 0.195993, "volume": 100890.0}, {"date": "2022-02-16", "close": 0.195993, "volume": 106182.0}, {"date": "2022-02-17", "close": 0.158661, "volume": 5357.0}, {"date": "2022-02-18", "close": 0.18666, "volume": 2143.0}, {"date": "2022-02-23", "close": 0.18666, "volume": 643.0}, {"date": "2022-02-24", "close": 0.149328, "volume": 58659.0}, {"date": "2022-02-25", "close": 0.1726605, "volume": 3170.0}, {"date": "2022-03-01", "close": 0.177327, "volume": 295.0}, {"date": "2022-03-02", "close": 0.1726605, "volume": 131319.0}, {"date": "2022-03-03", "close": 0.1819935, "volume": 53224.0}, {"date": "2022-03-04", "close": 0.195993, "volume": 90812.0}, {"date": "2022-03-07", "close": 0.195993, "volume": 24294.0}, {"date": "2022-03-09", "close": 0.195993, "volume": 5101.0}, {"date": "2022-03-15", "close": 0.195993, "volume": 2464.0}, {"date": "2022-03-18", "close": 0.18666, "volume": 61234.0}, {"date": "2022-03-21", "close": 0.18666, "volume": 5304.0}, {"date": "2022-03-23", "close": 0.18666, "volume": 8170.0}, {"date": "2022-03-24", "close": 0.18666, "volume": 1840688.0}, {"date": "2022-03-25", "close": 0.18666, "volume": 5357.0}, {"date": "2022-03-29", "close": 0.18666, "volume": 1805051.0}, {"date": "2022-03-30", "close": 0.18666, "volume": 2679.0}, {"date": "2022-03-31", "close": 0.18666, "volume": 23834.0}, {"date": "2022-04-01", "close": 0.18666, "volume": 21429.0}, {"date": "2022-04-04", "close": 0.18666, "volume": 188.0}, {"date": "2022-04-07", "close": 0.18666, "volume": 5357.0}, {"date": "2022-04-08", "close": 0.18666, "volume": 6649792.0}, {"date": "2022-04-11", "close": 0.18666, "volume": 1515216.0}, {"date": "2022-04-12", "close": 0.1819935, "volume": 701811.0}, {"date": "2022-04-13", "close": 0.18666, "volume": 1516126.0}, {"date": "2022-04-19", "close": 0.18666, "volume": 38050.0}, {"date": "2022-04-29", "close": 0.18666, "volume": 30269.0}, {"date": "2022-05-02", "close": 0.1913265, "volume": 1721.0}, {"date": "2022-05-03", "close": 0.1913265, "volume": 18215.0}, {"date": "2022-05-04", "close": 0.195993, "volume": 69645.0}, {"date": "2022-05-05", "close": 0.195993, "volume": 59022.0}, {"date": "2022-05-06", "close": 0.2006595, "volume": 107147.0}, {"date": "2022-05-09", "close": 0.205326, "volume": 79380.0}, {"date": "2022-05-10", "close": 0.205326, "volume": 32680.0}, {"date": "2022-05-11", "close": 0.205326, "volume": 19227.0}, {"date": "2022-05-12", "close": 0.205326, "volume": 91075.0}, {"date": "2022-05-13", "close": 0.195993, "volume": 167149.0}, {"date": "2022-06-08", "close": 0.1259955, "volume": 390448.0}, {"date": "2022-06-09", "close": 0.1073295, "volume": 283939.0}, {"date": "2022-06-10", "close": 0.1166625, "volume": 26787.0}, {"date": "2022-06-14", "close": 0.121329, "volume": 4128.0}, {"date": "2022-06-15", "close": 0.1166625, "volume": 10715.0}, {"date": "2022-06-17", "close": 0.111996, "volume": 570556.0}, {"date": "2022-06-20", "close": 0.121329, "volume": 26787.0}, {"date": "2022-06-21", "close": 0.1073295, "volume": 29550.0}, {"date": "2022-06-22", "close": 0.1166625, "volume": 4217463.0}, {"date": "2022-06-23", "close": 0.09333, "volume": 57944.0}, {"date": "2022-06-24", "close": 0.09333, "volume": 22501.0}, {"date": "2022-06-27", "close": 0.09333, "volume": 21429.0}, {"date": "2022-06-28", "close": 0.09333, "volume": 22501.0}, {"date": "2022-06-29", "close": 0.0709308, "volume": 55772.0}, {"date": "2022-06-30", "close": 0.074664, "volume": 10715.0}, {"date": "2022-07-01", "close": 0.0793305, "volume": 1286.0}, {"date": "2022-07-04", "close": 0.0821304, "volume": 62430.0}, {"date": "2022-07-05", "close": 0.0849303, "volume": 26796.0}, {"date": "2022-07-07", "close": 0.083997, "volume": 120540.0}, {"date": "2022-07-18", "close": 0.0802638, "volume": 42859.0}, {"date": "2022-07-26", "close": 0.0802638, "volume": 10715.0}, {"date": "2022-07-28", "close": 0.09333, "volume": 1393112.0}, {"date": "2022-07-29", "close": 0.102663, "volume": 305094.0}, {"date": "2022-08-03", "close": 0.111996, "volume": 626845.0}, {"date": "2022-08-04", "close": 0.0867969, "volume": 225008.0}, {"date": "2022-08-05", "close": 0.09333, "volume": 30425.0}, {"date": "2022-08-09", "close": 0.09333, "volume": 44803.0}, {"date": "2022-08-10", "close": 0.083997, "volume": 86048.0}, {"date": "2022-08-11", "close": 0.0895968, "volume": 12222.0}, {"date": "2022-08-12", "close": 0.0886635, "volume": 16072.0}, {"date": "2022-08-15", "close": 0.0867969, "volume": 5357.0}, {"date": "2022-08-19", "close": 0.0886635, "volume": 2.0}, {"date": "2022-08-22", "close": 0.0867969, "volume": 10643.0}, {"date": "2022-08-23", "close": 0.0867969, "volume": 11905.0}, {"date": "2022-08-25", "close": 0.0793305, "volume": 53573.0}, {"date": "2022-08-30", "close": 0.0783972, "volume": 68669.0}, {"date": "2022-09-01", "close": 0.0699975, "volume": 227199.0}, {"date": "2022-09-02", "close": 0.0699975, "volume": 13929.0}, {"date": "2022-09-05", "close": 0.0699975, "volume": 50586.0}, {"date": "2022-09-06", "close": 0.065331, "volume": 49061.0}, {"date": "2022-09-08", "close": 0.0858636, "volume": 53121.0}, {"date": "2022-09-09", "close": 0.0867969, "volume": 81386.0}, {"date": "2022-09-12", "close": 0.0886635, "volume": 7385.0}, {"date": "2022-09-13", "close": 0.09006345, "volume": 9259.0}, {"date": "2022-09-15", "close": 0.0867969, "volume": 9479.0}, {"date": "2022-09-16", "close": 0.0867969, "volume": 7500.0}, {"date": "2022-09-19", "close": 0.0886635, "volume": 2143.0}, {"date": "2022-09-20", "close": 0.0867969, "volume": 5357.0}, {"date": "2022-09-21", "close": 0.0821304, "volume": 21185.0}, {"date": "2022-09-29", "close": 0.0821304, "volume": 10715.0}, {"date": "2022-10-03", "close": 0.0821304, "volume": 6343.0}, {"date": "2022-10-04", "close": 0.0821304, "volume": 10714.0}, {"date": "2022-10-05", "close": 0.08539695, "volume": 410435.0}, {"date": "2022-10-07", "close": 0.0886635, "volume": 32913.0}, {"date": "2022-10-18", "close": 0.0811971, "volume": 4851.0}, {"date": "2022-10-26", "close": 0.0811971, "volume": 24091.0}, {"date": "2022-10-27", "close": 0.0793305, "volume": 42179.0}, {"date": "2022-11-02", "close": 0.0793305, "volume": 17935.0}, {"date": "2022-11-03", "close": 0.0793305, "volume": 32486.0}, {"date": "2022-11-08", "close": 0.0690642, "volume": 243475.0}, {"date": "2022-11-09", "close": 0.0643977, "volume": 99752.0}, {"date": "2022-11-15", "close": 0.0690642, "volume": 443484.0}, {"date": "2022-11-16", "close": 0.0737307, "volume": 13551.0}, {"date": "2022-11-17", "close": 0.0681309, "volume": 142983.0}, {"date": "2022-11-18", "close": 0.0681309, "volume": 5357.0}, {"date": "2022-11-21", "close": 0.0643977, "volume": 107147.0}, {"date": "2022-11-22", "close": 0.0681309, "volume": 101895.0}, {"date": "2022-11-23", "close": 0.0681309, "volume": 2191.0}, {"date": "2022-11-25", "close": 0.0681309, "volume": 1276.0}, {"date": "2022-11-28", "close": 0.065331, "volume": 28930.0}, {"date": "2022-11-30", "close": 0.0671976, "volume": 14808.0}, {"date": "2022-12-05", "close": 0.0671976, "volume": 215799.0}, {"date": "2022-12-06", "close": 0.0615978, "volume": 13551.0}, {"date": "2022-12-07", "close": 0.0615978, "volume": 10715.0}, {"date": "2022-12-08", "close": 0.0606645, "volume": 2143.0}, {"date": "2022-12-09", "close": 0.0699975, "volume": 97330.0}, {"date": "2022-12-15", "close": 0.0690642, "volume": 4286.0}, {"date": "2022-12-16", "close": 0.065331, "volume": 110711.0}, {"date": "2022-12-19", "close": 0.0625311, "volume": 97796.0}, {"date": "2022-12-28", "close": 0.0681309, "volume": 36430.0}, {"date": "2022-12-29", "close": 0.0671976, "volume": 6429.0}, {"date": "2023-01-03", "close": 0.0643977, "volume": 8572.0}, {"date": "2023-01-09", "close": 0.0671976, "volume": 14814.0}, {"date": "2023-01-16", "close": 0.0681309, "volume": 10715.0}, {"date": "2023-01-19", "close": 0.065331, "volume": 10715.0}, {"date": "2023-01-20", "close": 0.0737307, "volume": 86681.0}, {"date": "2023-01-23", "close": 0.083997, "volume": 197829.0}, {"date": "2023-01-24", "close": 0.083997, "volume": 16072.0}, {"date": "2023-01-25", "close": 0.0830637, "volume": 53573.0}, {"date": "2023-01-30", "close": 0.0793305, "volume": 10933.0}, {"date": "2023-02-02", "close": 0.0737307, "volume": 45334.0}, {"date": "2023-02-03", "close": 0.0699975, "volume": 119215.0}, {"date": "2023-02-06", "close": 0.0681309, "volume": 10715.0}, {"date": "2023-02-10", "close": 0.0671976, "volume": 107043.0}, {"date": "2023-02-13", "close": 0.0671976, "volume": 54213.0}, {"date": "2023-02-15", "close": 0.0671976, "volume": 73931.0}, {"date": "2023-02-16", "close": 0.065331, "volume": 34990.0}, {"date": "2023-02-17", "close": 0.065331, "volume": 35781.0}, {"date": "2023-03-02", "close": 0.065331, "volume": 10715.0}, {"date": "2023-03-03", "close": 0.0671976, "volume": 18816.0}, {"date": "2023-03-07", "close": 0.065331, "volume": 5357.0}, {"date": "2023-03-10", "close": 0.0625311, "volume": 64288.0}, {"date": "2023-03-15", "close": 0.0606645, "volume": 21596.0}, {"date": "2023-03-21", "close": 0.065331, "volume": 33716.0}, {"date": "2023-03-24", "close": 0.0690642, "volume": 496932.0}, {"date": "2023-03-27", "close": 0.0671976, "volume": 59019.0}, {"date": "2023-03-29", "close": 0.0671976, "volume": 5357.0}, {"date": "2023-03-30", "close": 0.0671976, "volume": 32144.0}, {"date": "2023-04-03", "close": 0.0671976, "volume": 147.0}, {"date": "2023-04-13", "close": 0.0681309, "volume": 37867.0}, {"date": "2023-04-27", "close": 0.065331, "volume": 519515.0}, {"date": "2023-04-28", "close": 0.065331, "volume": 16219.0}, {"date": "2023-05-01", "close": 0.065331, "volume": 10715.0}, {"date": "2023-05-05", "close": 0.0643977, "volume": 10715.0}, {"date": "2023-05-12", "close": 0.0634644, "volume": 9316.0}, {"date": "2023-05-17", "close": 0.0513315, "volume": 53038.0}, {"date": "2023-05-18", "close": 0.0513315, "volume": 1500.0}, {"date": "2023-05-22", "close": 0.0522648, "volume": 861.0}, {"date": "2023-05-23", "close": 0.0475983, "volume": 42859.0}, {"date": "2023-05-24", "close": 0.0485316, "volume": 48216.0}, {"date": "2023-05-25", "close": 0.046665, "volume": 110519.0}, {"date": "2023-05-29", "close": 0.046665, "volume": 23572.0}, {"date": "2023-05-30", "close": 0.046665, "volume": 11471.0}, {"date": "2023-05-31", "close": 0.0419985, "volume": 53573.0}, {"date": "2023-06-01", "close": 0.0429318, "volume": 53573.0}, {"date": "2023-06-02", "close": 0.0429318, "volume": 108269.0}, {"date": "2023-06-05", "close": 0.0391986, "volume": 1652129.0}, {"date": "2023-06-06", "close": 0.0429318, "volume": 883960.0}, {"date": "2023-06-07", "close": 0.0457317, "volume": 107168.0}, {"date": "2023-06-08", "close": 0.0401319, "volume": 380372.0}, {"date": "2023-06-13", "close": 0.0401319, "volume": 128576.0}, {"date": "2023-06-14", "close": 0.037332, "volume": 850341.0}, {"date": "2023-06-15", "close": 0.037332, "volume": 126256.0}, {"date": "2023-06-16", "close": 0.037332, "volume": 207.0}, {"date": "2023-06-20", "close": 0.0382653, "volume": 10715.0}, {"date": "2023-06-21", "close": 0.0382653, "volume": 55716.0}, {"date": "2023-06-23", "close": 0.037332, "volume": 32156.0}, {"date": "2023-06-26", "close": 0.037332, "volume": 21127.0}, {"date": "2023-06-27", "close": 0.0382653, "volume": 103.0}, {"date": "2023-06-29", "close": 0.0391986, "volume": 45805.0}, {"date": "2023-06-30", "close": 0.0419985, "volume": 180979.0}, {"date": "2023-07-03", "close": 0.0419985, "volume": 10715.0}, {"date": "2023-07-04", "close": 0.0419985, "volume": 14286.0}, {"date": "2023-07-05", "close": 0.0419985, "volume": 40222.0}, {"date": "2023-07-06", "close": 0.0419985, "volume": 466237.0}, {"date": "2023-07-11", "close": 0.0401319, "volume": 10715.0}, {"date": "2023-07-12", "close": 0.0401319, "volume": 48157.0}, {"date": "2023-07-13", "close": 0.0419985, "volume": 73931.0}, {"date": "2023-07-20", "close": 0.0429318, "volume": 5324.0}, {"date": "2023-07-21", "close": 0.0401319, "volume": 10715.0}, {"date": "2023-08-01", "close": 0.0410652, "volume": 107147.0}, {"date": "2023-08-02", "close": 0.0391986, "volume": 53573.0}, {"date": "2023-08-16", "close": 0.0401319, "volume": 34309.0}, {"date": "2023-08-18", "close": 0.0401319, "volume": 26787.0}, {"date": "2023-08-21", "close": 0.0401319, "volume": 88.0}, {"date": "2023-08-24", "close": 0.0401319, "volume": 18816.0}, {"date": "2023-08-28", "close": 0.0419985, "volume": 16072.0}, {"date": "2023-08-29", "close": 0.0401319, "volume": 10715.0}, {"date": "2023-08-30", "close": 0.0410652, "volume": 32155.0}, {"date": "2023-09-04", "close": 0.037332, "volume": 123785.0}, {"date": "2023-09-07", "close": 0.0391986, "volume": 25701.0}, {"date": "2023-09-11", "close": 0.0391986, "volume": 5.0}, {"date": "2023-09-12", "close": 0.037332, "volume": 214293.0}, {"date": "2023-10-17", "close": 0.0419985, "volume": 183150.0}, {"date": "2023-10-25", "close": 0.0382653, "volume": 21971.0}, {"date": "2023-10-26", "close": 0.0401319, "volume": 116670.0}, {"date": "2023-10-27", "close": 0.0326655, "volume": 113623.0}, {"date": "2023-11-02", "close": 0.0363987, "volume": 64654.0}, {"date": "2023-11-03", "close": 0.0363987, "volume": 43655.0}, {"date": "2023-11-06", "close": 0.0354654, "volume": 117065.0}, {"date": "2023-11-09", "close": 0.0354654, "volume": 7232.0}, {"date": "2023-11-16", "close": 0.0354654, "volume": 16072.0}, {"date": "2023-11-21", "close": 0.0335988, "volume": 175078.0}, {"date": "2023-12-04", "close": 0.0345321, "volume": 119020.0}, {"date": "2023-12-05", "close": 0.0345321, "volume": 15459.0}, {"date": "2023-12-08", "close": 0.0326655, "volume": 267867.0}, {"date": "2023-12-18", "close": 0.0326655, "volume": 53573.0}, {"date": "2023-12-19", "close": 0.0326655, "volume": 86909.0}, {"date": "2023-12-20", "close": 0.0326655, "volume": 43.0}, {"date": "2023-12-29", "close": 0.037332, "volume": 390865.0}, {"date": "2024-01-02", "close": 0.0335988, "volume": 144443.0}, {"date": "2024-01-04", "close": 0.0354654, "volume": 72418.0}, {"date": "2024-01-08", "close": 0.037332, "volume": 9305.0}, {"date": "2024-01-09", "close": 0.037332, "volume": 293290.0}, {"date": "2024-01-11", "close": 0.037332, "volume": 227687.0}, {"date": "2024-01-12", "close": 0.0363987, "volume": 107147.0}, {"date": "2024-01-15", "close": 0.037332, "volume": 81856.0}, {"date": "2024-01-16", "close": 0.037332, "volume": 25617.0}, {"date": "2024-01-17", "close": 0.037332, "volume": 6.0}, {"date": "2024-01-19", "close": 0.0335988, "volume": 21429.0}, {"date": "2024-01-22", "close": 0.0345321, "volume": 53573.0}, {"date": "2024-01-23", "close": 0.0345321, "volume": 84.0}, {"date": "2024-01-24", "close": 0.0345321, "volume": 8.0}, {"date": "2024-01-30", "close": 0.0326655, "volume": 151949.0}, {"date": "2024-02-02", "close": 0.0401319, "volume": 441968.0}, {"date": "2024-02-05", "close": 0.0401319, "volume": 4767.0}, {"date": "2024-02-06", "close": 0.0429318, "volume": 304615.0}, {"date": "2024-02-07", "close": 0.0429318, "volume": 81524.0}, {"date": "2024-02-08", "close": 0.0401319, "volume": 18746.0}, {"date": "2024-02-14", "close": 0.0354654, "volume": 63284.0}, {"date": "2024-02-15", "close": 0.0335988, "volume": 157015.0}, {"date": "2024-02-16", "close": 0.0345321, "volume": 925209.0}, {"date": "2024-02-19", "close": 0.0363987, "volume": 1191645.0}, {"date": "2024-02-20", "close": 0.0354654, "volume": 256.0}, {"date": "2024-02-22", "close": 0.0354654, "volume": 12858.0}, {"date": "2024-02-23", "close": 0.0354654, "volume": 48837.0}, {"date": "2024-02-27", "close": 0.0345321, "volume": 10380.0}, {"date": "2024-02-28", "close": 0.0345321, "volume": 31119.0}, {"date": "2024-02-29", "close": 0.0345321, "volume": 61900.0}, {"date": "2024-03-01", "close": 0.0354654, "volume": 48945.0}, {"date": "2024-03-04", "close": 0.0335988, "volume": 80360.0}, {"date": "2024-03-05", "close": 0.0317322, "volume": 268630.0}, {"date": "2024-03-06", "close": 0.0354654, "volume": 69617.0}, {"date": "2024-03-07", "close": 0.0354654, "volume": 25010.0}, {"date": "2024-03-08", "close": 0.0317322, "volume": 218579.0}, {"date": "2024-03-14", "close": 0.0326655, "volume": 22644.0}, {"date": "2024-03-19", "close": 0.0326655, "volume": 145944.0}, {"date": "2024-03-21", "close": 0.0317322, "volume": 10715.0}, {"date": "2024-03-25", "close": 0.0345321, "volume": 75967.0}, {"date": "2024-03-26", "close": 0.0354654, "volume": 80360.0}, {"date": "2024-03-27", "close": 0.0345321, "volume": 555.0}, {"date": "2024-03-28", "close": 0.0335988, "volume": 160373.0}, {"date": "2024-04-02", "close": 0.0335988, "volume": 397303.0}, {"date": "2024-04-03", "close": 0.0317322, "volume": 354938.0}, {"date": "2024-04-04", "close": 0.0326655, "volume": 194188.0}, {"date": "2024-04-08", "close": 0.037332, "volume": 514148.0}, {"date": "2024-04-11", "close": 0.037332, "volume": 214293.0}, {"date": "2024-04-15", "close": 0.0391986, "volume": 5818.0}, {"date": "2024-04-16", "close": 0.0410652, "volume": 165424.0}, {"date": "2024-04-17", "close": 0.0410652, "volume": 3067.0}, {"date": "2024-04-18", "close": 0.037332, "volume": 16072.0}, {"date": "2024-04-22", "close": 0.0391986, "volume": 72832.0}, {"date": "2024-04-23", "close": 0.0382653, "volume": 232659.0}, {"date": "2024-04-24", "close": 0.0345321, "volume": 107147.0}, {"date": "2024-04-30", "close": 0.0345321, "volume": 281260.0}, {"date": "2024-05-03", "close": 0.0335988, "volume": 107157.0}, {"date": "2024-05-07", "close": 0.0289323, "volume": 677355.0}, {"date": "2024-05-08", "close": 0.027999, "volume": 84927.0}, {"date": "2024-05-09", "close": 0.027999, "volume": 175672.0}, {"date": "2024-05-10", "close": 0.027999, "volume": 10715.0}, {"date": "2024-05-14", "close": 0.027999, "volume": 26787.0}, {"date": "2024-05-15", "close": 0.027999, "volume": 5125.0}, {"date": "2024-05-16", "close": 0.027999, "volume": 71430.0}, {"date": "2024-05-17", "close": 0.0270657, "volume": 116767.0}, {"date": "2024-05-22", "close": 0.0251991, "volume": 179591.0}, {"date": "2024-05-28", "close": 0.0270657, "volume": 10715.0}, {"date": "2024-05-29", "close": 0.0270657, "volume": 10715.0}, {"date": "2024-05-30", "close": 0.0270657, "volume": 40180.0}, {"date": "2024-05-31", "close": 0.0270657, "volume": 53573.0}, {"date": "2024-06-06", "close": 0.0242658, "volume": 332155.0}, {"date": "2024-06-07", "close": 0.027999, "volume": 149470.0}, {"date": "2024-06-13", "close": 0.027999, "volume": 214293.0}, {"date": "2024-06-14", "close": 0.0261324, "volume": 657718.0}, {"date": "2024-06-17", "close": 0.0261324, "volume": 256790.0}, {"date": "2024-06-20", "close": 0.027999, "volume": 42635.0}, {"date": "2024-06-24", "close": 0.027999, "volume": 20626.0}, {"date": "2024-06-25", "close": 0.0270657, "volume": 53573.0}, {"date": "2024-06-28", "close": 0.0270657, "volume": 53674.0}, {"date": "2024-07-02", "close": 0.0270657, "volume": 49395.0}, {"date": "2024-07-04", "close": 0.0270657, "volume": 106759.0}, {"date": "2024-07-08", "close": 0.0289323, "volume": 267822.0}, {"date": "2024-07-09", "close": 0.0289323, "volume": 26787.0}, {"date": "2024-07-11", "close": 0.0317322, "volume": 87643.0}, {"date": "2024-07-12", "close": 0.0270657, "volume": 653817.0}, {"date": "2024-07-16", "close": 0.027999, "volume": 354477.0}, {"date": "2024-07-18", "close": 0.027999, "volume": 106566.0}, {"date": "2024-07-19", "close": 0.027999, "volume": 4399.0}, {"date": "2024-07-23", "close": 0.027999, "volume": 437411.0}, {"date": "2024-07-24", "close": 0.0270657, "volume": 10715.0}, {"date": "2024-07-25", "close": 0.027999, "volume": 269801.0}, {"date": "2024-07-26", "close": 0.0289323, "volume": 1272686.0}, {"date": "2024-07-29", "close": 0.0317322, "volume": 903378.0}, {"date": "2024-08-12", "close": 0.0307989, "volume": 222.0}, {"date": "2024-08-16", "close": 0.0289323, "volume": 114522.0}, {"date": "2024-08-22", "close": 0.0289323, "volume": 39777.0}, {"date": "2024-08-27", "close": 0.0307989, "volume": 32144.0}, {"date": "2024-09-02", "close": 0.0289323, "volume": 243226.0}, {"date": "2024-09-10", "close": 0.0307989, "volume": 32144.0}, {"date": "2024-09-12", "close": 0.0317322, "volume": 534043.0}, {"date": "2024-09-13", "close": 0.0354654, "volume": 34084.0}, {"date": "2024-09-16", "close": 0.0354654, "volume": 994.0}, {"date": "2024-09-19", "close": 0.0307989, "volume": 2552011.0}, {"date": "2024-09-20", "close": 0.0457317, "volume": 2106419.0}, {"date": "2024-09-23", "close": 0.0419985, "volume": 1022228.0}, {"date": "2024-09-24", "close": 0.0457317, "volume": 453221.0}, {"date": "2024-09-25", "close": 0.0457317, "volume": 852612.0}, {"date": "2024-09-26", "close": 0.0457317, "volume": 156710.0}, {"date": "2024-09-27", "close": 0.046665, "volume": 442959.0}, {"date": "2024-09-30", "close": 0.0522648, "volume": 888623.0}, {"date": "2024-10-01", "close": 0.0531981, "volume": 16599.0}, {"date": "2024-10-02", "close": 0.055998, "volume": 135169.0}, {"date": "2024-10-03", "close": 0.0541314, "volume": 220920.0}, {"date": "2024-10-04", "close": 0.0541314, "volume": 82418.0}, {"date": "2024-10-07", "close": 0.0550647, "volume": 91694.0}, {"date": "2024-10-08", "close": 0.0550647, "volume": 1071.0}, {"date": "2024-10-09", "close": 0.0550647, "volume": 53573.0}, {"date": "2024-10-10", "close": 0.0550647, "volume": 617.0}, {"date": "2024-10-14", "close": 0.0503982, "volume": 204874.0}, {"date": "2024-10-15", "close": 0.0485316, "volume": 183169.0}, {"date": "2024-10-16", "close": 0.0531981, "volume": 141803.0}, {"date": "2024-10-21", "close": 0.0531981, "volume": 7286.0}, {"date": "2024-10-22", "close": 0.0522648, "volume": 9854.0}, {"date": "2024-10-25", "close": 0.0541314, "volume": 11122.0}, {"date": "2024-10-28", "close": 0.055998, "volume": 57194.0}, {"date": "2024-10-29", "close": 0.0550647, "volume": 52184.0}, {"date": "2024-10-30", "close": 0.0550647, "volume": 18215.0}, {"date": "2024-10-31", "close": 0.0513315, "volume": 95530.0}, {"date": "2024-11-04", "close": 0.0429318, "volume": 147310.0}, {"date": "2024-11-05", "close": 0.0447984, "volume": 69007.0}, {"date": "2024-11-08", "close": 0.045, "volume": 112500.0}, {"date": "2024-11-11", "close": 0.041, "volume": 460418.0}, {"date": "2024-11-12", "close": 0.042, "volume": 15238.0}, {"date": "2024-11-13", "close": 0.04, "volume": 30576.0}, {"date": "2024-11-15", "close": 0.04, "volume": 6272.0}, {"date": "2024-11-20", "close": 0.04, "volume": 100000.0}, {"date": "2024-11-21", "close": 0.038, "volume": 275877.0}, {"date": "2024-11-22", "close": 0.038, "volume": 294636.0}, {"date": "2024-11-25", "close": 0.037, "volume": 140756.0}, {"date": "2024-11-26", "close": 0.037, "volume": 362484.0}, {"date": "2024-11-27", "close": 0.036, "volume": 115372.0}, {"date": "2024-11-28", "close": 0.039, "volume": 100000.0}, {"date": "2024-12-02", "close": 0.037, "volume": 52176.0}, {"date": "2024-12-03", "close": 0.038, "volume": 60000.0}, {"date": "2024-12-06", "close": 0.038, "volume": 37000.0}, {"date": "2024-12-09", "close": 0.038, "volume": 265072.0}, {"date": "2024-12-10", "close": 0.04, "volume": 74073.0}, {"date": "2024-12-11", "close": 0.037, "volume": 102032.0}, {"date": "2024-12-12", "close": 0.04, "volume": 25000.0}, {"date": "2024-12-13", "close": 0.039, "volume": 249437.0}, {"date": "2024-12-16", "close": 0.037, "volume": 196297.0}, {"date": "2024-12-17", "close": 0.037, "volume": 330000.0}, {"date": "2024-12-18", "close": 0.039, "volume": 51000.0}, {"date": "2024-12-19", "close": 0.04, "volume": 72414.0}, {"date": "2024-12-20", "close": 0.038, "volume": 143542.0}, {"date": "2024-12-23", "close": 0.037, "volume": 85992.0}, {"date": "2024-12-27", "close": 0.038, "volume": 60.0}, {"date": "2024-12-30", "close": 0.037, "volume": 86994.0}, {"date": "2024-12-31", "close": 0.036, "volume": 86035.0}, {"date": "2025-01-03", "close": 0.035, "volume": 51624.0}, {"date": "2025-01-06", "close": 0.035, "volume": 21667.0}, {"date": "2025-01-07", "close": 0.034, "volume": 431725.0}, {"date": "2025-01-08", "close": 0.035, "volume": 306769.0}, {"date": "2025-01-09", "close": 0.034, "volume": 327239.0}, {"date": "2025-01-14", "close": 0.034, "volume": 40000.0}, {"date": "2025-01-15", "close": 0.036, "volume": 370043.0}, {"date": "2025-01-16", "close": 0.035, "volume": 285000.0}, {"date": "2025-01-17", "close": 0.036, "volume": 100714.0}, {"date": "2025-01-20", "close": 0.035, "volume": 449099.0}, {"date": "2025-01-21", "close": 0.034, "volume": 111810.0}, {"date": "2025-01-22", "close": 0.034, "volume": 100000.0}, {"date": "2025-01-23", "close": 0.034, "volume": 96395.0}, {"date": "2025-01-24", "close": 0.033, "volume": 241295.0}, {"date": "2025-01-29", "close": 0.033, "volume": 90000.0}, {"date": "2025-01-31", "close": 0.032, "volume": 363528.0}, {"date": "2025-02-07", "close": 0.033, "volume": 29583.0}, {"date": "2025-02-11", "close": 0.037, "volume": 223754.0}, {"date": "2025-02-12", "close": 0.038, "volume": 219846.0}, {"date": "2025-02-13", "close": 0.034, "volume": 17366.0}, {"date": "2025-02-14", "close": 0.032, "volume": 1109210.0}, {"date": "2025-02-17", "close": 0.034, "volume": 23873.0}, {"date": "2025-02-19", "close": 0.034, "volume": 25000.0}, {"date": "2025-02-20", "close": 0.031, "volume": 306248.0}, {"date": "2025-02-21", "close": 0.031, "volume": 80672.0}, {"date": "2025-02-24", "close": 0.033, "volume": 354645.0}, {"date": "2025-02-25", "close": 0.03, "volume": 297077.0}, {"date": "2025-02-26", "close": 0.03, "volume": 38888.0}, {"date": "2025-03-03", "close": 0.03, "volume": 134392.0}, {"date": "2025-03-04", "close": 0.031, "volume": 17653.0}, {"date": "2025-03-05", "close": 0.03, "volume": 489908.0}, {"date": "2025-03-12", "close": 0.027, "volume": 705186.0}, {"date": "2025-03-13", "close": 0.03, "volume": 3287771.0}, {"date": "2025-03-14", "close": 0.03, "volume": 355625.0}, {"date": "2025-03-17", "close": 0.028, "volume": 357926.0}, {"date": "2025-03-18", "close": 0.027, "volume": 854469.0}, {"date": "2025-03-19", "close": 0.028, "volume": 42857.0}, {"date": "2025-03-20", "close": 0.027, "volume": 1624029.0}, {"date": "2025-03-21", "close": 0.027, "volume": 1654094.0}, {"date": "2025-03-24", "close": 0.026, "volume": 212382.0}, {"date": "2025-03-25", "close": 0.027, "volume": 613646.0}, {"date": "2025-03-26", "close": 0.026, "volume": 217829.0}, {"date": "2025-03-27", "close": 0.026, "volume": 566631.0}, {"date": "2025-03-28", "close": 0.03, "volume": 1310585.0}, {"date": "2025-03-31", "close": 0.029, "volume": 632095.0}, {"date": "2025-04-01", "close": 0.028, "volume": 656314.0}, {"date": "2025-04-02", "close": 0.026, "volume": 966944.0}, {"date": "2025-04-03", "close": 0.027, "volume": 124917.0}, {"date": "2025-04-04", "close": 0.026, "volume": 1429179.0}, {"date": "2025-04-07", "close": 0.024, "volume": 366535.0}, {"date": "2025-04-08", "close": 0.025, "volume": 316641.0}, {"date": "2025-04-09", "close": 0.023, "volume": 664833.0}, {"date": "2025-04-10", "close": 0.023, "volume": 219030.0}, {"date": "2025-04-11", "close": 0.024, "volume": 397854.0}, {"date": "2025-04-14", "close": 0.024, "volume": 647517.0}, {"date": "2025-04-15", "close": 0.025, "volume": 629245.0}, {"date": "2025-04-16", "close": 0.026, "volume": 73704.0}, {"date": "2025-04-17", "close": 0.027, "volume": 100000.0}, {"date": "2025-04-22", "close": 0.03, "volume": 873556.0}, {"date": "2025-04-23", "close": 0.03, "volume": 672337.0}, {"date": "2025-04-24", "close": 0.029, "volume": 268170.0}, {"date": "2025-04-28", "close": 0.027, "volume": 518005.0}, {"date": "2025-04-29", "close": 0.027, "volume": 675000.0}, {"date": "2025-05-01", "close": 0.026, "volume": 181153.0}, {"date": "2025-05-02", "close": 0.027, "volume": 132006.0}, {"date": "2025-05-06", "close": 0.027, "volume": 1345.0}, {"date": "2025-05-07", "close": 0.026, "volume": 157895.0}, {"date": "2025-05-08", "close": 0.025, "volume": 120268.0}, {"date": "2025-05-09", "close": 0.025, "volume": 30000.0}, {"date": "2025-05-12", "close": 0.024, "volume": 819045.0}, {"date": "2025-05-13", "close": 0.025, "volume": 90496.0}, {"date": "2025-05-14", "close": 0.026, "volume": 466083.0}, {"date": "2025-05-15", "close": 0.025, "volume": 229147.0}, {"date": "2025-05-19", "close": 0.026, "volume": 275499.0}, {"date": "2025-05-20", "close": 0.027, "volume": 50000.0}, {"date": "2025-05-21", "close": 0.026, "volume": 159759.0}, {"date": "2025-05-22", "close": 0.025, "volume": 364512.0}, {"date": "2025-05-23", "close": 0.025, "volume": 352075.0}, {"date": "2025-05-26", "close": 0.025, "volume": 115000.0}, {"date": "2025-05-27", "close": 0.025, "volume": 2000.0}, {"date": "2025-05-28", "close": 0.024, "volume": 170491.0}, {"date": "2025-05-30", "close": 0.024, "volume": 147533.0}, {"date": "2025-06-02", "close": 0.024, "volume": 55000.0}, {"date": "2025-06-03", "close": 0.024, "volume": 633278.0}, {"date": "2025-06-04", "close": 0.023, "volume": 559516.0}, {"date": "2025-06-06", "close": 0.022, "volume": 2099684.0}, {"date": "2025-06-10", "close": 0.022, "volume": 1526737.0}, {"date": "2025-06-11", "close": 0.022, "volume": 451201.0}, {"date": "2025-06-12", "close": 0.022, "volume": 216994.0}, {"date": "2025-06-13", "close": 0.021, "volume": 352976.0}, {"date": "2025-06-16", "close": 0.02, "volume": 1105903.0}, {"date": "2025-06-17", "close": 0.019, "volume": 1437894.0}, {"date": "2025-06-18", "close": 0.019, "volume": 100000.0}, {"date": "2025-06-19", "close": 0.019, "volume": 660527.0}, {"date": "2025-06-20", "close": 0.019, "volume": 626208.0}, {"date": "2025-06-23", "close": 0.025, "volume": 1592556.0}, {"date": "2025-06-24", "close": 0.025, "volume": 139267.0}, {"date": "2025-06-25", "close": 0.025, "volume": 48655.0}, {"date": "2025-06-26", "close": 0.024, "volume": 123599.0}, {"date": "2025-06-27", "close": 0.025, "volume": 439594.0}, {"date": "2025-06-30", "close": 0.025, "volume": 1221227.0}, {"date": "2025-07-01", "close": 0.025, "volume": 525758.0}, {"date": "2025-07-02", "close": 0.025, "volume": 166666.0}, {"date": "2025-07-03", "close": 0.026, "volume": 119307.0}, {"date": "2025-07-04", "close": 0.025, "volume": 995205.0}, {"date": "2025-07-07", "close": 0.026, "volume": 854185.0}, {"date": "2025-07-08", "close": 0.026, "volume": 528036.0}, {"date": "2025-07-09", "close": 0.025, "volume": 523947.0}, {"date": "2025-07-10", "close": 0.025, "volume": 100000.0}, {"date": "2025-07-11", "close": 0.025, "volume": 380454.0}, {"date": "2025-07-14", "close": 0.027, "volume": 168000.0}, {"date": "2025-07-15", "close": 0.025, "volume": 1080513.0}, {"date": "2025-07-16", "close": 0.026, "volume": 450000.0}, {"date": "2025-07-17", "close": 0.026, "volume": 1154062.0}, {"date": "2025-07-18", "close": 0.027, "volume": 336353.0}, {"date": "2025-07-21", "close": 0.027, "volume": 448706.0}, {"date": "2025-07-22", "close": 0.029, "volume": 273725.0}, {"date": "2025-07-23", "close": 0.03, "volume": 768788.0}, {"date": "2025-07-24", "close": 0.03, "volume": 37864.0}, {"date": "2025-07-28", "close": 0.029, "volume": 2437.0}, {"date": "2025-07-30", "close": 0.025, "volume": 118888.0}, {"date": "2025-08-01", "close": 0.025, "volume": 420782.0}, {"date": "2025-08-04", "close": 0.025, "volume": 946153.0}, {"date": "2025-08-05", "close": 0.024, "volume": 339000.0}, {"date": "2025-08-06", "close": 0.024, "volume": 287788.0}, {"date": "2025-08-07", "close": 0.024, "volume": 1080614.0}, {"date": "2025-08-08", "close": 0.026, "volume": 879538.0}, {"date": "2025-08-11", "close": 0.03, "volume": 1854272.0}, {"date": "2025-08-12", "close": 0.038, "volume": 2259980.0}, {"date": "2025-08-13", "close": 0.043, "volume": 1099825.0}, {"date": "2025-08-14", "close": 0.044, "volume": 3809363.0}, {"date": "2025-08-19", "close": 0.039, "volume": 8515348.0}, {"date": "2025-08-20", "close": 0.05, "volume": 11497540.0}, {"date": "2025-08-21", "close": 0.055, "volume": 10444670.0}, {"date": "2025-08-22", "close": 0.06, "volume": 11381589.0}, {"date": "2025-08-25", "close": 0.055, "volume": 4621711.0}, {"date": "2025-08-26", "close": 0.064, "volume": 3947156.0}, {"date": "2025-08-27", "close": 0.064, "volume": 3194751.0}, {"date": "2025-08-28", "close": 0.058, "volume": 3915546.0}, {"date": "2025-08-29", "close": 0.055, "volume": 2027849.0}, {"date": "2025-09-01", "close": 0.055, "volume": 708018.0}, {"date": "2025-09-02", "close": 0.055, "volume": 262634.0}, {"date": "2025-09-03", "close": 0.051, "volume": 3964647.0}, {"date": "2025-09-04", "close": 0.05, "volume": 3631585.0}, {"date": "2025-09-05", "close": 0.053, "volume": 259703.0}, {"date": "2025-09-08", "close": 0.055, "volume": 421484.0}, {"date": "2025-09-09", "close": 0.048, "volume": 2537899.0}, {"date": "2025-09-10", "close": 0.046, "volume": 1302542.0}, {"date": "2025-09-11", "close": 0.044, "volume": 3325341.0}, {"date": "2025-09-12", "close": 0.048, "volume": 464414.0}, {"date": "2025-09-15", "close": 0.047, "volume": 424670.0}, {"date": "2025-09-16", "close": 0.045, "volume": 95354.0}, {"date": "2025-09-17", "close": 0.047, "volume": 224863.0}, {"date": "2025-09-18", "close": 0.048, "volume": 268125.0}, {"date": "2025-09-19", "close": 0.046, "volume": 227433.0}, {"date": "2025-09-22", "close": 0.047, "volume": 595745.0}, {"date": "2025-09-23", "close": 0.048, "volume": 1604547.0}, {"date": "2025-09-24", "close": 0.052, "volume": 1559335.0}, {"date": "2025-09-25", "close": 0.05, "volume": 2109739.0}, {"date": "2025-09-26", "close": 0.046, "volume": 1794614.0}, {"date": "2025-09-29", "close": 0.045, "volume": 1661043.0}, {"date": "2025-09-30", "close": 0.048, "volume": 453922.0}, {"date": "2025-10-01", "close": 0.051, "volume": 2528799.0}, {"date": "2025-10-02", "close": 0.055, "volume": 5126718.0}, {"date": "2025-10-03", "close": 0.052, "volume": 1707159.0}, {"date": "2025-10-06", "close": 0.052, "volume": 1102347.0}, {"date": "2025-10-07", "close": 0.047, "volume": 1278081.0}, {"date": "2025-10-08", "close": 0.053, "volume": 951928.0}, {"date": "2025-10-09", "close": 0.051, "volume": 110899.0}, {"date": "2025-10-10", "close": 0.051, "volume": 739050.0}, {"date": "2025-10-13", "close": 0.057, "volume": 1550273.0}, {"date": "2025-10-14", "close": 0.054, "volume": 1028824.0}, {"date": "2025-10-15", "close": 0.056, "volume": 583194.0}, {"date": "2025-10-16", "close": 0.062, "volume": 2013508.0}, {"date": "2025-10-17", "close": 0.063, "volume": 2562337.0}, {"date": "2025-10-20", "close": 0.059, "volume": 2302214.0}, {"date": "2025-10-21", "close": 0.055, "volume": 638192.0}, {"date": "2025-10-22", "close": 0.048, "volume": 2132480.0}, {"date": "2025-10-23", "close": 0.049, "volume": 212868.0}, {"date": "2025-10-24", "close": 0.05, "volume": 659583.0}, {"date": "2025-10-29", "close": 0.05, "volume": 534133.0}, {"date": "2025-10-30", "close": 0.053, "volume": 303754.0}, {"date": "2025-10-31", "close": 0.054, "volume": 490237.0}, {"date": "2025-11-03", "close": 0.055, "volume": 1568156.0}, {"date": "2025-11-04", "close": 0.053, "volume": 139120.0}, {"date": "2025-11-05", "close": 0.048, "volume": 1240521.0}, {"date": "2025-11-06", "close": 0.045, "volume": 2419590.0}, {"date": "2025-11-07", "close": 0.043, "volume": 1498450.0}, {"date": "2025-11-10", "close": 0.045, "volume": 1120923.0}, {"date": "2025-11-11", "close": 0.046, "volume": 1860756.0}, {"date": "2025-11-12", "close": 0.043, "volume": 768369.0}, {"date": "2025-11-13", "close": 0.048, "volume": 3082389.0}, {"date": "2025-11-14", "close": 0.047, "volume": 178846.0}, {"date": "2025-11-17", "close": 0.045, "volume": 1128464.0}, {"date": "2025-11-18", "close": 0.042, "volume": 797608.0}, {"date": "2025-11-19", "close": 0.044, "volume": 422590.0}, {"date": "2025-11-20", "close": 0.043, "volume": 26182.0}, {"date": "2025-11-21", "close": 0.045, "volume": 8950.0}, {"date": "2025-11-24", "close": 0.044, "volume": 368770.0}, {"date": "2025-11-25", "close": 0.043, "volume": 545089.0}, {"date": "2025-11-26", "close": 0.043, "volume": 807402.0}, {"date": "2025-11-27", "close": 0.044, "volume": 613922.0}, {"date": "2025-11-28", "close": 0.044, "volume": 140800.0}, {"date": "2025-12-01", "close": 0.043, "volume": 845860.0}, {"date": "2025-12-02", "close": 0.043, "volume": 158134.0}, {"date": "2025-12-03", "close": 0.043, "volume": 545379.0}, {"date": "2025-12-04", "close": 0.04, "volume": 2292797.0}, {"date": "2025-12-05", "close": 0.042, "volume": 1384358.0}, {"date": "2025-12-08", "close": 0.043, "volume": 571086.0}, {"date": "2025-12-09", "close": 0.042, "volume": 1507470.0}, {"date": "2025-12-10", "close": 0.043, "volume": 1839727.0}, {"date": "2025-12-11", "close": 0.041, "volume": 1716276.0}, {"date": "2025-12-12", "close": 0.041, "volume": 909296.0}, {"date": "2025-12-22", "close": 0.042, "volume": 677561.0}, {"date": "2025-12-23", "close": 0.042, "volume": 1595894.0}, {"date": "2025-12-24", "close": 0.042, "volume": 406076.0}, {"date": "2025-12-29", "close": 0.043, "volume": 901760.0}, {"date": "2025-12-30", "close": 0.041, "volume": 1758738.0}, {"date": "2025-12-31", "close": 0.042, "volume": 355256.0}, {"date": "2026-01-02", "close": 0.042, "volume": 39629.0}, {"date": "2026-01-05", "close": 0.043, "volume": 443214.0}, {"date": "2026-01-06", "close": 0.044, "volume": 911662.0}, {"date": "2026-01-07", "close": 0.048, "volume": 3637094.0}, {"date": "2026-01-08", "close": 0.045, "volume": 2081200.0}, {"date": "2026-01-12", "close": 0.046, "volume": 1022781.0}, {"date": "2026-01-13", "close": 0.046, "volume": 582061.0}, {"date": "2026-01-14", "close": 0.049, "volume": 451053.0}, {"date": "2026-01-15", "close": 0.047, "volume": 248554.0}, {"date": "2026-01-16", "close": 0.05, "volume": 588917.0}, {"date": "2026-01-19", "close": 0.059, "volume": 2614227.0}, {"date": "2026-01-20", "close": 0.064, "volume": 2926003.0}, {"date": "2026-01-21", "close": 0.074, "volume": 5549354.0}, {"date": "2026-01-22", "close": 0.067, "volume": 6502152.0}, {"date": "2026-01-23", "close": 0.069, "volume": 1505499.0}, {"date": "2026-01-27", "close": 0.075, "volume": 2465023.0}, {"date": "2026-01-28", "close": 0.075, "volume": 1103642.0}, {"date": "2026-01-29", "close": 0.073, "volume": 3123934.0}, {"date": "2026-01-30", "close": 0.073, "volume": 1219777.0}, {"date": "2026-02-02", "close": 0.061, "volume": 2577075.0}, {"date": "2026-02-03", "close": 0.065, "volume": 1403158.0}, {"date": "2026-02-04", "close": 0.074, "volume": 840577.0}, {"date": "2026-02-05", "close": 0.065, "volume": 1089342.0}, {"date": "2026-02-06", "close": 0.06, "volume": 3346111.0}, {"date": "2026-02-09", "close": 0.069, "volume": 1177778.0}, {"date": "2026-02-10", "close": 0.066, "volume": 122491.0}, {"date": "2026-02-11", "close": 0.062, "volume": 1043501.0}, {"date": "2026-02-12", "close": 0.063, "volume": 361254.0}, {"date": "2026-02-13", "close": 0.062, "volume": 517288.0}, {"date": "2026-02-16", "close": 0.058, "volume": 626555.0}, {"date": "2026-02-17", "close": 0.059, "volume": 434831.0}, {"date": "2026-02-18", "close": 0.063, "volume": 1160159.0}, {"date": "2026-02-19", "close": 0.065, "volume": 1359193.0}, {"date": "2026-02-20", "close": 0.061, "volume": 1321926.0}, {"date": "2026-02-23", "close": 0.061, "volume": 883837.0}, {"date": "2026-02-24", "close": 0.064, "volume": 1562947.0}, {"date": "2026-02-25", "close": 0.065, "volume": 519598.0}, {"date": "2026-02-26", "close": 0.06, "volume": 1494818.0}, {"date": "2026-02-27", "close": 0.062, "volume": 1635501.0}, {"date": "2026-03-02", "close": 0.07, "volume": 3126187.0}, {"date": "2026-03-03", "close": 0.074, "volume": 1433881.0}, {"date": "2026-03-04", "close": 0.065, "volume": 1368915.0}, {"date": "2026-03-05", "close": 0.066, "volume": 377012.0}, {"date": "2026-03-06", "close": 0.062, "volume": 2830512.0}, {"date": "2026-03-09", "close": 0.06, "volume": 2701619.0}, {"date": "2026-03-10", "close": 0.061, "volume": 866595.0}, {"date": "2026-03-11", "close": 0.06, "volume": 1113706.0}, {"date": "2026-03-12", "close": 0.06, "volume": 1007534.0}, {"date": "2026-03-13", "close": 0.06, "volume": 2502185.0}, {"date": "2026-03-16", "close": 0.062, "volume": 263088.0}, {"date": "2026-03-17", "close": 0.061, "volume": 120350.0}, {"date": "2026-03-18", "close": 0.059, "volume": 1669603.0}, {"date": "2026-03-19", "close": 0.051, "volume": 3215089.0}, {"date": "2026-03-20", "close": 0.05, "volume": 1746277.0}, {"date": "2026-03-23", "close": 0.041, "volume": 2905045.0}, {"date": "2026-03-24", "close": 0.048, "volume": 182187.0}, {"date": "2026-03-25", "close": 0.055, "volume": 499489.0}, {"date": "2026-03-26", "close": 0.051, "volume": 224988.0}, {"date": "2026-03-27", "close": 0.05, "volume": 1079730.0}, {"date": "2026-03-30", "close": 0.053, "volume": 309301.0}, {"date": "2026-03-31", "close": 0.052, "volume": 410461.0}, {"date": "2026-04-01", "close": 0.055, "volume": 781561.0}, {"date": "2026-04-02", "close": 0.048, "volume": 964283.0}, {"date": "2026-04-07", "close": 0.05, "volume": 203580.0}, {"date": "2026-04-08", "close": 0.051, "volume": 260067.0}, {"date": "2026-04-09", "close": 0.055, "volume": 750797.0}, {"date": "2026-04-10", "close": 0.055, "volume": 486095.0}, {"date": "2026-04-13", "close": 0.052, "volume": 393299.0}, {"date": "2026-04-14", "close": 0.051, "volume": 98930.0}, {"date": "2026-04-15", "close": 0.051, "volume": 313807.0}, {"date": "2026-04-16", "close": 0.051, "volume": 524587.0}, {"date": "2026-04-17", "close": 0.051, "volume": 164552.0}, {"date": "2026-04-20", "close": 0.051, "volume": 355676.0}, {"date": "2026-04-21", "close": 0.053, "volume": 397375.0}, {"date": "2026-04-22", "close": 0.051, "volume": 918880.0}, {"date": "2026-04-23", "close": 0.055, "volume": 1083952.0}, {"date": "2026-04-24", "close": 0.053, "volume": 386388.0}, {"date": "2026-04-27", "close": 0.052, "volume": 655638.0}, {"date": "2026-04-28", "close": 0.053, "volume": 808360.0}, {"date": "2026-04-29", "close": 0.053, "volume": 11500.0}, {"date": "2026-04-30", "close": 0.05, "volume": 283473.0}, {"date": "2026-05-01", "close": 0.05, "volume": 274505.0}, {"date": "2026-05-04", "close": 0.052, "volume": 693715.0}, {"date": "2026-05-05", "close": 0.049, "volume": 486452.0}, {"date": "2026-05-06", "close": 0.049, "volume": 218354.0}, {"date": "2026-05-07", "close": 0.05, "volume": 617310.0}, {"date": "2026-05-08", "close": 0.053, "volume": 423800.0}, {"date": "2026-05-11", "close": 0.051, "volume": 130653.0}, {"date": "2026-05-12", "close": 0.054, "volume": 459387.0}, {"date": "2026-05-13", "close": 0.054, "volume": 633050.0}, {"date": "2026-05-14", "close": 0.055, "volume": 622876.0}, {"date": "2026-05-15", "close": 0.053, "volume": 273016.0}, {"date": "2026-05-18", "close": 0.051, "volume": 163998.0}, {"date": "2026-05-19", "close": 0.052, "volume": 485094.0}, {"date": "2026-05-20", "close": 0.053, "volume": 670301.0}, {"date": "2026-05-22", "close": 0.053, "volume": 1289.0}, {"date": "2026-05-25", "close": 0.051, "volume": 109124.0}, {"date": "2026-05-26", "close": 0.043, "volume": 960013.0}, {"date": "2026-05-27", "close": 0.047, "volume": 2500.0}, {"date": "2026-05-28", "close": 0.048, "volume": 92051.0}, {"date": "2026-05-29", "close": 0.045, "volume": 181088.0}, {"date": "2026-06-01", "close": 0.045, "volume": 30027.0}, {"date": "2026-06-02", "close": 0.042, "volume": 853832.0}, {"date": "2026-06-03", "close": 0.041, "volume": 72512.0}, {"date": "2026-06-04", "close": 0.04, "volume": 115628.0}, {"date": "2026-06-05", "close": 0.04, "volume": 24428.0}, {"date": "2026-06-09", "close": 0.042, "volume": 34758.0}, {"date": "2026-06-10", "close": 0.042, "volume": 55734.0}, {"date": "2026-06-11", "close": 0.037, "volume": 74545.0}, {"date": "2026-06-12", "close": 0.045, "volume": 136396.0}, {"date": "2026-06-15", "close": 0.05, "volume": 342712.0}, {"date": "2026-06-16", "close": 0.05, "volume": 119930.0}, {"date": "2026-06-17", "close": 0.048, "volume": 478570.0}, {"date": "2026-06-18", "close": 0.045, "volume": 231892.0}, {"date": "2026-06-19", "close": 0.043, "volume": 22138.0}, {"date": "2026-06-22", "close": 0.045, "volume": 126357.0}, {"date": "2026-06-23", "close": 0.045, "volume": 50000.0}, {"date": "2026-06-24", "close": 0.043, "volume": 895390.0}, {"date": "2026-06-25", "close": 0.04, "volume": 925000.0}, {"date": "2026-06-26", "close": 0.037, "volume": 643063.0}, {"date": "2026-06-30", "close": 0.0365, "volume": 1587855.0}, {"date": "2026-07-01", "close": 0.035, "volume": 591785.0}, {"date": "2026-07-02", "close": 0.035, "volume": 370186.0}, {"date": "2026-07-03", "close": 0.039, "volume": 1053675.0}, {"date": "2026-07-06", "close": 0.039, "volume": 437707.0}, {"date": "2026-07-07", "close": 0.039, "volume": 40564.0}, {"date": "2026-07-09", "close": 0.037, "volume": 734723.0}, {"date": "2026-07-10", "close": 0.036, "volume": 497364.0}, {"date": "2026-07-13", "close": 0.04, "volume": 65038.0}, {"date": "2026-07-14", "close": 0.037, "volume": 41696.0}, {"date": "2026-07-17", "close": 0.035, "volume": 107587.0}, {"date": "2026-07-20", "close": 0.036, "volume": 10665.0}, {"date": "2026-07-21", "close": 0.036, "volume": 77295.0}, {"date": "2026-07-22", "close": 0.041, "volume": 90050.0}, {"date": "2026-07-24", "close": 0.042, "volume": 26163.0}, {"date": "2026-07-28", "close": 0.039, "volume": 98829.0}, {"date": "2026-07-30", "close": 0.039, "volume": 170000.0}, {"date": "2026-07-31", "close": 0.041, "volume": 12000.0}, {"date": "2026-08-03", "close": 0.04, "volume": 184011.0}, {"date": "2026-08-04", "close": 0.04, "volume": 281902.0}, {"date": "2026-08-05", "close": 0.043, "volume": 92643.0}, {"date": "2026-08-06", "close": 0.044, "volume": 290546.0}, {"date": "2026-08-07", "close": 0.04, "volume": 121348.0}], "refreshing": true}