{"ticker": "SMX", "overview": {"name": "Strata Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 3, "buy_sum": 35035.0, "sell_n": 0, "sell_sum": 0, "net": 35035.0, "insiders": 1, "first_date": "2026-07-06", "last_date": "2026-07-13"}, "metrics": {"ticker": "SMX", "has_prices": true, "as_of": "2026-09-18", "last": 0.016, "prev_close": 0.016, "change": 0.0, "change_pct": 0.0, "session_volume": 141251.0, "vwap_5": 0.016206027210940575, "vwap_20": 0.01740392722532455, "vwap_60": 0.01703556081158786, "vwap_250": 0.0203663080689937, "high_52w": 0.029, "low_52w": 0.014, "avg_volume_20": 181807.75, "sessions": 400, "market_cap": {"value": 6399250.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03116858", "src": "ASX", "ticker": "SMX", "cik": "", "company": "Strata Minerals Limited", "company_raw": "Strata Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "SMX: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116858", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150647}, {"id": "ASX3Y-03111635-1", "src": "ASX", "ticker": "SMX", "cik": "", "company": "Strata Minerals Limited", "company_raw": "Strata Minerals Limited", "who": "Peter Woods", "who_key": "Peter Woods", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2721.0, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $3K of SMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111635", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "ASX3Y-03110428-1", "src": "ASX", "ticker": "SMX", "cik": "", "company": "Strata Minerals Limited", "company_raw": "Strata Minerals Limited", "who": "Peter Woods", "who_key": "Peter Woods", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13739.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $14K of SMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110428", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "ASX3Y-03108149-1", "src": "ASX", "ticker": "SMX", "cik": "", "company": "Strata Minerals Limited", "company_raw": "Strata Minerals Limited", "who": "Peter Woods", "who_key": "Peter Woods", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18575.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $19K of SMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108149", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172247}, {"id": "ASXSH-03112893", "src": "ASX", "ticker": "SMX", "cik": "", "company": "Strata Minerals Limited", "company_raw": "Strata Minerals Limited", "who": "Mr Jason Peterson", "who_key": "Mr Jason Peterson", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mr Jason Peterson is selling down SMX \u2014 7.01% to 5.49%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112893", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262967}], "recent_buys": [{"id": "ASX3Y-03111635-1", "src": "ASX", "ticker": "SMX", "cik": "", "company": "Strata Minerals Limited", "company_raw": "Strata Minerals Limited", "who": "Peter Woods", "who_key": "Peter Woods", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2721.0, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $3K of SMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111635", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "ASX3Y-03110428-1", "src": "ASX", "ticker": "SMX", "cik": "", "company": "Strata Minerals Limited", "company_raw": "Strata Minerals Limited", "who": "Peter Woods", "who_key": "Peter Woods", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13739.0, "score": 30.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $14K of SMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110428", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162167}, {"id": "ASX3Y-03108149-1", "src": "ASX", "ticker": "SMX", "cik": "", "company": "Strata Minerals Limited", "company_raw": "Strata Minerals Limited", "who": "Peter Woods", "who_key": "Peter Woods", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18575.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $19K of SMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108149", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172247}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr Jason Peterson", "notice_type": "604", "direct_shares": 21940214.0, "indirect_shares": null, "indirect_account": null, "pct": 5.4857, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112893-6A1334753", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Peter Woods", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": "(including registered holder) (1) Blackbird Capital Pty Ltd <Blackbird A/C> of which Mr Woods is a Director and Shareholder of the Trustee and a Beneficiary of the Trust (2) PRW Investments Pty Ltd of", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111635-6A1334139", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Peter Woods", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": "(including registered holder) (1) Blackbird Capital Pty Ltd <Blackbird A/C> of which Mr Woods is a Director and Shareholder of the Trustee and a Beneficiary of the Trust (2) PRW Investments Pty Ltd of", "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110428-6A1333609", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Peter Woods", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": "(including registered holder) (1) Blackbird Capital Pty Ltd <Blackbird A/C> of which Mr Woods is a Director and Shareholder of the Trustee and a Beneficiary of the Trust (2) PRW Investments Pty Ltd of", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108149-6A1332619", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/smx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/smx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/smx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/smx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-21", "source_url": "https://www.marketindex.com.au/asx/smx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/smx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/smx", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/smx", "needs_ocr": 0}], "directors": [{"name": "Peter Woods", "first_seen": "2026-07-06", "last_seen": "2026-07-16", "status": "current", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter Woods", "who_key": "Peter Woods", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 35035.0, "sold": 0, "net": 35035.0, "trades": 3, "top_score": 32.3, "lean": "buying", "history": [{"action": "BUY", "amount": 2721.0, "date": "2026-07-13", "score": 22.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111635"}, {"action": "BUY", "amount": 13739.0, "date": "2026-07-13", "score": 30.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110428"}, {"action": "BUY", "amount": 18575.0, "date": "2026-07-06", "score": 32.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108149"}], "latest": {"action": "BUY", "amount": 2721.0, "date": "2026-07-13", "score": 22.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111635"}}], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Release of Securities from Voluntary Escrow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157210-6A1353293"}, {"date": "2026-10-27", "form": "Progress Report", "title": "New Gold Targets Identified from High-Resolution Magnetics", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154289-6A1351935"}, {"date": "2026-10-23", "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/2924-03152442-6A1351012"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Investor Presentation Sharewise Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149986-6A1349904"}, {"date": "2026-10-16", "form": "Other", "title": "Strata to Present at Sharewise Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149413-6A1349629"}], "performance": {"ticker": "SMX", "has_prices": true, "summary": {"n": 3, "avg": -0.11184210526315792, "win_rate": 0.0, "best": -0.06250000000000006, "worst": -0.2105263157894737, "as_of": "2026-11-02"}, "buys": [{"who": "Peter Woods", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2721.0, "date": "2026-07-13", "score": 22.1, "ref_price": 0.016, "return": -0.06250000000000006}, {"who": "Peter Woods", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13739.0, "date": "2026-07-13", "score": 30.2, "ref_price": 0.016, "return": -0.06250000000000006}, {"who": "Peter Woods", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18575.0, "date": "2026-07-06", "score": 32.3, "ref_price": 0.019, "return": -0.2105263157894737}]}, "price_series": [{"date": "2021-05-07", "close": 0.19, "volume": 3758908.0}, {"date": "2021-05-10", "close": 0.165, "volume": 2402680.0}, {"date": "2021-05-11", "close": 0.16, "volume": 1461697.0}, {"date": "2021-05-12", "close": 0.15, "volume": 1042810.0}, {"date": "2021-05-13", "close": 0.155, "volume": 709312.0}, {"date": "2021-05-14", "close": 0.15, "volume": 308354.0}, {"date": "2021-05-17", "close": 0.145, "volume": 302601.0}, {"date": "2021-05-18", "close": 0.145, "volume": 786465.0}, {"date": "2021-05-19", "close": 0.14, "volume": 724322.0}, {"date": "2021-05-20", "close": 0.145, "volume": 451666.0}, {"date": "2021-05-21", "close": 0.14, "volume": 391077.0}, {"date": "2021-05-24", "close": 0.14, "volume": 182030.0}, {"date": "2021-05-25", "close": 0.14, "volume": 1817065.0}, {"date": "2021-05-26", "close": 0.155, "volume": 1302987.0}, {"date": "2021-05-27", "close": 0.17, "volume": 906873.0}, {"date": "2021-05-28", "close": 0.165, "volume": 265383.0}, {"date": "2021-05-31", "close": 0.165, "volume": 106115.0}, {"date": "2021-06-01", "close": 0.16, "volume": 335804.0}, {"date": "2021-06-02", "close": 0.16, "volume": 625976.0}, {"date": "2021-06-03", "close": 0.16, "volume": 1701444.0}, {"date": "2021-06-04", "close": 0.15, "volume": 23028.0}, {"date": "2021-06-07", "close": 0.15, "volume": 139796.0}, {"date": "2021-06-08", "close": 0.15, "volume": 1162050.0}, {"date": "2021-06-09", "close": 0.15, "volume": 10532.0}, {"date": "2021-06-10", "close": 0.17, "volume": 1766432.0}, {"date": "2021-06-11", "close": 0.17, "volume": 665783.0}, {"date": "2021-06-15", "close": 0.165, "volume": 769962.0}, {"date": "2021-06-16", "close": 0.16, "volume": 24554.0}, {"date": "2021-06-17", "close": 0.155, "volume": 686750.0}, {"date": "2021-06-18", "close": 0.16, "volume": 202000.0}, {"date": "2021-06-21", "close": 0.15, "volume": 322640.0}, {"date": "2021-06-22", "close": 0.15, "volume": 244937.0}, {"date": "2021-06-23", "close": 0.16, "volume": 212736.0}, {"date": "2021-06-24", "close": 0.155, "volume": 151262.0}, {"date": "2021-06-25", "close": 0.15, "volume": 340874.0}, {"date": "2021-06-28", "close": 0.165, "volume": 716816.0}, {"date": "2021-06-29", "close": 0.165, "volume": 41692.0}, {"date": "2021-06-30", "close": 0.175, "volume": 162142.0}, {"date": "2021-07-01", "close": 0.165, "volume": 28841.0}, {"date": "2021-07-02", "close": 0.17, "volume": 704962.0}, {"date": "2021-07-05", "close": 0.185, "volume": 670619.0}, {"date": "2021-07-06", "close": 0.175, "volume": 463448.0}, {"date": "2021-07-07", "close": 0.17, "volume": 99368.0}, {"date": "2021-07-08", "close": 0.17, "volume": 229729.0}, {"date": "2021-07-09", "close": 0.17, "volume": 494467.0}, {"date": "2021-07-12", "close": 0.17, "volume": 278192.0}, {"date": "2021-07-13", "close": 0.165, "volume": 109700.0}, {"date": "2021-07-14", "close": 0.19, "volume": 247140.0}, {"date": "2021-07-15", "close": 0.185, "volume": 522044.0}, {"date": "2021-07-16", "close": 0.185, "volume": 865587.0}, {"date": "2021-07-19", "close": 0.185, "volume": 341406.0}, {"date": "2021-07-20", "close": 0.18, "volume": 575554.0}, {"date": "2021-07-21", "close": 0.19, "volume": 828331.0}, {"date": "2021-07-22", "close": 0.19, "volume": 2026026.0}, {"date": "2021-07-23", "close": 0.19, "volume": 817860.0}, {"date": "2021-07-26", "close": 0.19, "volume": 697013.0}, {"date": "2021-07-27", "close": 0.19, "volume": 261836.0}, {"date": "2021-07-28", "close": 0.19, "volume": 262143.0}, {"date": "2021-07-29", "close": 0.195, "volume": 943889.0}, {"date": "2021-07-30", "close": 0.19, "volume": 85363.0}, {"date": "2021-08-02", "close": 0.19, "volume": 118455.0}, {"date": "2021-08-03", "close": 0.185, "volume": 55734.0}, {"date": "2021-08-04", "close": 0.18, "volume": 294554.0}, {"date": "2021-08-05", "close": 0.195, "volume": 305860.0}, {"date": "2021-08-06", "close": 0.19, "volume": 271035.0}, {"date": "2021-08-09", "close": 0.19, "volume": 353747.0}, {"date": "2021-08-10", "close": 0.225, "volume": 3209892.0}, {"date": "2021-08-11", "close": 0.215, "volume": 1210364.0}, {"date": "2021-08-12", "close": 0.21, "volume": 1233113.0}, {"date": "2021-08-13", "close": 0.235, "volume": 2748394.0}, {"date": "2021-08-16", "close": 0.235, "volume": 2783238.0}, {"date": "2021-08-17", "close": 0.22, "volume": 954712.0}, {"date": "2021-08-18", "close": 0.21, "volume": 439366.0}, {"date": "2021-08-19", "close": 0.23, "volume": 1027507.0}, {"date": "2021-08-20", "close": 0.225, "volume": 557346.0}, {"date": "2021-08-23", "close": 0.225, "volume": 411644.0}, {"date": "2021-08-24", "close": 0.23, "volume": 434788.0}, {"date": "2021-08-25", "close": 0.23, "volume": 224151.0}, {"date": "2021-08-26", "close": 0.25, "volume": 506688.0}, {"date": "2021-08-27", "close": 0.235, "volume": 1116812.0}, {"date": "2021-08-30", "close": 0.23, "volume": 632370.0}, {"date": "2021-08-31", "close": 0.24, "volume": 797014.0}, {"date": "2021-09-01", "close": 0.225, "volume": 228079.0}, {"date": "2021-09-02", "close": 0.205, "volume": 610527.0}, {"date": "2021-09-03", "close": 0.23, "volume": 927582.0}, {"date": "2021-09-06", "close": 0.21, "volume": 88198.0}, {"date": "2021-09-07", "close": 0.225, "volume": 249722.0}, {"date": "2021-09-08", "close": 0.22, "volume": 300642.0}, {"date": "2021-09-09", "close": 0.21, "volume": 308586.0}, {"date": "2021-09-10", "close": 0.22, "volume": 216253.0}, {"date": "2021-09-13", "close": 0.205, "volume": 477469.0}, {"date": "2021-09-14", "close": 0.21, "volume": 115622.0}, {"date": "2021-09-15", "close": 0.24, "volume": 578188.0}, {"date": "2021-09-16", "close": 0.23, "volume": 554412.0}, {"date": "2021-09-17", "close": 0.225, "volume": 247379.0}, {"date": "2021-09-20", "close": 0.2, "volume": 2088706.0}, {"date": "2021-09-21", "close": 0.2, "volume": 411918.0}, {"date": "2021-09-22", "close": 0.215, "volume": 484163.0}, {"date": "2021-09-23", "close": 0.215, "volume": 799198.0}, {"date": "2021-09-24", "close": 0.205, "volume": 374257.0}, {"date": "2021-09-27", "close": 0.19, "volume": 621857.0}, {"date": "2021-09-28", "close": 0.18, "volume": 361151.0}, {"date": "2021-09-29", "close": 0.17, "volume": 203123.0}, {"date": "2021-09-30", "close": 0.18, "volume": 342231.0}, {"date": "2021-10-01", "close": 0.17, "volume": 201651.0}, {"date": "2021-10-04", "close": 0.17, "volume": 56521.0}, {"date": "2021-10-05", "close": 0.17, "volume": 250917.0}, {"date": "2021-10-06", "close": 0.175, "volume": 251887.0}, {"date": "2021-10-07", "close": 0.17, "volume": 61908.0}, {"date": "2021-10-08", "close": 0.17, "volume": 43761.0}, {"date": "2021-10-11", "close": 0.175, "volume": 156672.0}, {"date": "2021-10-12", "close": 0.175, "volume": 221837.0}, {"date": "2021-10-13", "close": 0.19, "volume": 655352.0}, {"date": "2021-10-14", "close": 0.15, "volume": 4019095.0}, {"date": "2021-10-15", "close": 0.145, "volume": 849357.0}, {"date": "2021-10-18", "close": 0.15, "volume": 767198.0}, {"date": "2021-10-19", "close": 0.14, "volume": 325930.0}, {"date": "2021-10-20", "close": 0.145, "volume": 257846.0}, {"date": "2021-10-21", "close": 0.145, "volume": 229616.0}, {"date": "2021-10-22", "close": 0.14, "volume": 508481.0}, {"date": "2021-10-25", "close": 0.135, "volume": 532493.0}, {"date": "2021-10-26", "close": 0.135, "volume": 216725.0}, {"date": "2021-10-27", "close": 0.13, "volume": 213459.0}, {"date": "2021-10-28", "close": 0.135, "volume": 536604.0}, {"date": "2021-10-29", "close": 0.13, "volume": 356688.0}, {"date": "2021-11-01", "close": 0.135, "volume": 76400.0}, {"date": "2021-11-02", "close": 0.13, "volume": 60254.0}, {"date": "2021-11-03", "close": 0.13, "volume": 82311.0}, {"date": "2021-11-04", "close": 0.13, "volume": 137753.0}, {"date": "2021-11-05", "close": 0.13, "volume": 54136.0}, {"date": "2021-11-08", "close": 0.135, "volume": 85236.0}, {"date": "2021-11-09", "close": 0.14, "volume": 195306.0}, {"date": "2021-11-10", "close": 0.13, "volume": 279789.0}, {"date": "2021-11-11", "close": 0.125, "volume": 310542.0}, {"date": "2021-11-12", "close": 0.125, "volume": 351475.0}, {"date": "2021-11-15", "close": 0.125, "volume": 763884.0}, {"date": "2021-11-16", "close": 0.12, "volume": 219371.0}, {"date": "2021-11-17", "close": 0.12, "volume": 145644.0}, {"date": "2021-11-18", "close": 0.12, "volume": 193302.0}, {"date": "2021-11-19", "close": 0.125, "volume": 631417.0}, {"date": "2021-11-22", "close": 0.125, "volume": 23711.0}, {"date": "2021-11-23", "close": 0.115, "volume": 482110.0}, {"date": "2021-11-24", "close": 0.12, "volume": 210493.0}, {"date": "2021-11-25", "close": 0.115, "volume": 356916.0}, {"date": "2021-11-26", "close": 0.11, "volume": 487862.0}, {"date": "2021-11-29", "close": 0.11, "volume": 433371.0}, {"date": "2021-11-30", "close": 0.11, "volume": 341500.0}, {"date": "2021-12-01", "close": 0.14, "volume": 695916.0}, {"date": "2021-12-02", "close": 0.11, "volume": 533353.0}, {"date": "2021-12-03", "close": 0.12, "volume": 120509.0}, {"date": "2021-12-06", "close": 0.105, "volume": 611399.0}, {"date": "2021-12-07", "close": 0.105, "volume": 168000.0}, {"date": "2021-12-09", "close": 0.11, "volume": 35470.0}, {"date": "2021-12-10", "close": 0.11, "volume": 41290.0}, {"date": "2021-12-13", "close": 0.11, "volume": 249000.0}, {"date": "2021-12-14", "close": 0.11, "volume": 322290.0}, {"date": "2021-12-15", "close": 0.11, "volume": 119589.0}, {"date": "2021-12-16", "close": 0.11, "volume": 352695.0}, {"date": "2021-12-17", "close": 0.115, "volume": 11318.0}, {"date": "2021-12-20", "close": 0.11, "volume": 190859.0}, {"date": "2021-12-21", "close": 0.11, "volume": 84801.0}, {"date": "2021-12-22", "close": 0.11, "volume": 37500.0}, {"date": "2021-12-23", "close": 0.12, "volume": 17000.0}, {"date": "2021-12-24", "close": 0.115, "volume": 69635.0}, {"date": "2021-12-29", "close": 0.115, "volume": 10000.0}, {"date": "2021-12-30", "close": 0.11, "volume": 51460.0}, {"date": "2021-12-31", "close": 0.12, "volume": 35537.0}, {"date": "2022-01-04", "close": 0.125, "volume": 256477.0}, {"date": "2022-01-05", "close": 0.125, "volume": 250668.0}, {"date": "2022-01-07", "close": 0.12, "volume": 168069.0}, {"date": "2022-01-10", "close": 0.125, "volume": 39495.0}, {"date": "2022-01-11", "close": 0.135, "volume": 378032.0}, {"date": "2022-01-12", "close": 0.135, "volume": 80164.0}, {"date": "2022-01-13", "close": 0.135, "volume": 162844.0}, {"date": "2022-01-14", "close": 0.145, "volume": 313453.0}, {"date": "2022-01-17", "close": 0.15, "volume": 398897.0}, {"date": "2022-01-18", "close": 0.15, "volume": 460729.0}, {"date": "2022-01-19", "close": 0.14, "volume": 89051.0}, {"date": "2022-01-20", "close": 0.15, "volume": 270714.0}, {"date": "2022-01-21", "close": 0.145, "volume": 833388.0}, {"date": "2022-01-24", "close": 0.145, "volume": 693798.0}, {"date": "2022-01-25", "close": 0.14, "volume": 673158.0}, {"date": "2022-01-27", "close": 0.145, "volume": 272692.0}, {"date": "2022-01-28", "close": 0.14, "volume": 39589.0}, {"date": "2022-01-31", "close": 0.145, "volume": 15914.0}, {"date": "2022-02-01", "close": 0.145, "volume": 83433.0}, {"date": "2022-02-02", "close": 0.145, "volume": 32373.0}, {"date": "2022-02-03", "close": 0.14, "volume": 66171.0}, {"date": "2022-02-04", "close": 0.145, "volume": 216141.0}, {"date": "2022-02-07", "close": 0.145, "volume": 86200.0}, {"date": "2022-02-08", "close": 0.145, "volume": 12776.0}, {"date": "2022-02-09", "close": 0.145, "volume": 98786.0}, {"date": "2022-02-10", "close": 0.16, "volume": 1528267.0}, {"date": "2022-02-11", "close": 0.165, "volume": 1591079.0}, {"date": "2022-02-14", "close": 0.17, "volume": 243816.0}, {"date": "2022-02-15", "close": 0.165, "volume": 268532.0}, {"date": "2022-02-16", "close": 0.165, "volume": 34263.0}, {"date": "2022-02-17", "close": 0.16, "volume": 281359.0}, {"date": "2022-02-18", "close": 0.155, "volume": 71525.0}, {"date": "2022-02-21", "close": 0.16, "volume": 182154.0}, {"date": "2022-02-22", "close": 0.145, "volume": 219969.0}, {"date": "2022-02-23", "close": 0.145, "volume": 72308.0}, {"date": "2022-02-24", "close": 0.145, "volume": 86051.0}, {"date": "2022-02-25", "close": 0.145, "volume": 20781.0}, {"date": "2022-02-28", "close": 0.145, "volume": 35210.0}, {"date": "2022-03-01", "close": 0.14, "volume": 100000.0}, {"date": "2022-03-02", "close": 0.14, "volume": 119404.0}, {"date": "2022-03-03", "close": 0.145, "volume": 103143.0}, {"date": "2022-03-04", "close": 0.145, "volume": 155365.0}, {"date": "2022-03-07", "close": 0.145, "volume": 45145.0}, {"date": "2022-03-08", "close": 0.145, "volume": 301817.0}, {"date": "2022-03-09", "close": 0.145, "volume": 101849.0}, {"date": "2022-03-10", "close": 0.15, "volume": 181863.0}, {"date": "2022-03-11", "close": 0.15, "volume": 1147.0}, {"date": "2022-03-14", "close": 0.15, "volume": 27751.0}, {"date": "2022-03-15", "close": 0.14, "volume": 126411.0}, {"date": "2022-03-16", "close": 0.15, "volume": 29966.0}, {"date": "2022-03-17", "close": 0.1525, "volume": 66226.0}, {"date": "2022-03-18", "close": 0.145, "volume": 145437.0}, {"date": "2022-03-21", "close": 0.16, "volume": 352103.0}, {"date": "2022-03-22", "close": 0.155, "volume": 206704.0}, {"date": "2022-03-23", "close": 0.15, "volume": 163654.0}, {"date": "2022-03-24", "close": 0.15, "volume": 124472.0}, {"date": "2022-03-25", "close": 0.145, "volume": 85698.0}, {"date": "2022-03-28", "close": 0.16, "volume": 680299.0}, {"date": "2022-03-29", "close": 0.16, "volume": 284378.0}, {"date": "2022-03-30", "close": 0.155, "volume": 314116.0}, {"date": "2022-03-31", "close": 0.165, "volume": 247899.0}, {"date": "2022-04-01", "close": 0.165, "volume": 189998.0}, {"date": "2022-04-04", "close": 0.17, "volume": 442528.0}, {"date": "2022-04-05", "close": 0.155, "volume": 542188.0}, {"date": "2022-04-06", "close": 0.155, "volume": 200884.0}, {"date": "2022-04-07", "close": 0.155, "volume": 57750.0}, {"date": "2022-04-08", "close": 0.155, "volume": 111135.0}, {"date": "2022-04-11", "close": 0.15, "volume": 25312.0}, {"date": "2022-04-12", "close": 0.155, "volume": 136674.0}, {"date": "2022-04-13", "close": 0.15, "volume": 224926.0}, {"date": "2022-04-14", "close": 0.145, "volume": 362588.0}, {"date": "2022-04-19", "close": 0.15, "volume": 857256.0}, {"date": "2022-04-20", "close": 0.14, "volume": 62729.0}, {"date": "2022-04-21", "close": 0.14, "volume": 51161.0}, {"date": "2022-04-22", "close": 0.135, "volume": 87223.0}, {"date": "2022-04-26", "close": 0.135, "volume": 75250.0}, {"date": "2022-04-27", "close": 0.155, "volume": 1519153.0}, {"date": "2022-04-28", "close": 0.16, "volume": 712288.0}, {"date": "2022-04-29", "close": 0.17, "volume": 130378.0}, {"date": "2022-05-02", "close": 0.16, "volume": 94791.0}, {"date": "2022-05-03", "close": 0.17, "volume": 24211.0}, {"date": "2022-05-04", "close": 0.145, "volume": 124829.0}, {"date": "2022-05-05", "close": 0.16, "volume": 130244.0}, {"date": "2022-05-06", "close": 0.15, "volume": 245194.0}, {"date": "2022-05-09", "close": 0.165, "volume": 510757.0}, {"date": "2022-05-10", "close": 0.15, "volume": 367304.0}, {"date": "2022-05-11", "close": 0.16, "volume": 507585.0}, {"date": "2022-05-12", "close": 0.15, "volume": 440981.0}, {"date": "2022-05-13", "close": 0.16, "volume": 14558.0}, {"date": "2022-05-16", "close": 0.165, "volume": 388152.0}, {"date": "2022-05-17", "close": 0.16, "volume": 31328.0}, {"date": "2022-05-18", "close": 0.16, "volume": 60000.0}, {"date": "2022-05-19", "close": 0.16, "volume": 15077.0}, {"date": "2022-05-20", "close": 0.18, "volume": 721503.0}, {"date": "2022-05-23", "close": 0.185, "volume": 739290.0}, {"date": "2022-05-24", "close": 0.185, "volume": 176832.0}, {"date": "2022-05-25", "close": 0.17, "volume": 204200.0}, {"date": "2022-05-26", "close": 0.175, "volume": 13623.0}, {"date": "2022-05-27", "close": 0.175, "volume": 16663.0}, {"date": "2022-05-30", "close": 0.175, "volume": 1800.0}, {"date": "2022-05-31", "close": 0.165, "volume": 176417.0}, {"date": "2022-06-01", "close": 0.165, "volume": 195937.0}, {"date": "2022-06-02", "close": 0.16, "volume": 174998.0}, {"date": "2022-06-03", "close": 0.165, "volume": 68343.0}, {"date": "2022-06-06", "close": 0.155, "volume": 221480.0}, {"date": "2022-06-07", "close": 0.145, "volume": 478000.0}, {"date": "2022-06-08", "close": 0.15, "volume": 15404.0}, {"date": "2022-06-09", "close": 0.15, "volume": 10000.0}, {"date": "2022-06-10", "close": 0.14, "volume": 331918.0}, {"date": "2022-06-14", "close": 0.115, "volume": 912851.0}, {"date": "2022-06-15", "close": 0.115, "volume": 182623.0}, {"date": "2022-06-16", "close": 0.12, "volume": 106288.0}, {"date": "2022-06-17", "close": 0.12, "volume": 5000.0}, {"date": "2022-06-20", "close": 0.115, "volume": 353.0}, {"date": "2022-06-21", "close": 0.12, "volume": 10000.0}, {"date": "2022-06-22", "close": 0.12, "volume": 15000.0}, {"date": "2022-06-23", "close": 0.115, "volume": 136113.0}, {"date": "2022-06-24", "close": 0.115, "volume": 98265.0}, {"date": "2022-06-27", "close": 0.13, "volume": 7606.0}, {"date": "2022-06-28", "close": 0.135, "volume": 88856.0}, {"date": "2022-06-29", "close": 0.13, "volume": 119169.0}, {"date": "2022-06-30", "close": 0.125, "volume": 120913.0}, {"date": "2022-07-01", "close": 0.125, "volume": 22056.0}, {"date": "2022-07-06", "close": 0.12, "volume": 79366.0}, {"date": "2022-07-08", "close": 0.135, "volume": 70000.0}, {"date": "2022-07-11", "close": 0.13, "volume": 34988.0}, {"date": "2022-07-12", "close": 0.135, "volume": 145719.0}, {"date": "2022-07-13", "close": 0.14, "volume": 25000.0}, {"date": "2022-07-15", "close": 0.13, "volume": 40533.0}, {"date": "2022-07-18", "close": 0.13, "volume": 13523.0}, {"date": "2022-07-19", "close": 0.125, "volume": 40000.0}, {"date": "2022-07-20", "close": 0.125, "volume": 37407.0}, {"date": "2022-07-21", "close": 0.14, "volume": 113974.0}, {"date": "2022-07-22", "close": 0.13, "volume": 39271.0}, {"date": "2022-07-25", "close": 0.13, "volume": 30040.0}, {"date": "2022-07-28", "close": 0.125, "volume": 94322.0}, {"date": "2022-08-01", "close": 0.12, "volume": 208055.0}, {"date": "2022-08-02", "close": 0.12, "volume": 92300.0}, {"date": "2022-08-04", "close": 0.13, "volume": 70100.0}, {"date": "2022-08-05", "close": 0.1275, "volume": 196.0}, {"date": "2022-08-08", "close": 0.125, "volume": 26154.0}, {"date": "2022-08-09", "close": 0.13, "volume": 39.0}, {"date": "2022-08-10", "close": 0.12, "volume": 43940.0}, {"date": "2022-08-11", "close": 0.12, "volume": 211429.0}, {"date": "2022-08-12", "close": 0.13, "volume": 30034.0}, {"date": "2022-08-15", "close": 0.13, "volume": 154.0}, {"date": "2022-08-16", "close": 0.12, "volume": 24759.0}, {"date": "2022-08-17", "close": 0.13, "volume": 25077.0}, {"date": "2022-08-18", "close": 0.13, "volume": 17154.0}, {"date": "2022-08-19", "close": 0.13, "volume": 37568.0}, {"date": "2022-08-22", "close": 0.135, "volume": 71555.0}, {"date": "2022-08-23", "close": 0.13, "volume": 53500.0}, {"date": "2022-08-25", "close": 0.135, "volume": 66321.0}, {"date": "2022-08-26", "close": 0.135, "volume": 62700.0}, {"date": "2022-08-29", "close": 0.135, "volume": 95516.0}, {"date": "2022-08-30", "close": 0.13, "volume": 21549.0}, {"date": "2022-08-31", "close": 0.135, "volume": 11.0}, {"date": "2022-09-01", "close": 0.115, "volume": 100000.0}, {"date": "2022-09-02", "close": 0.13, "volume": 286846.0}, {"date": "2022-09-05", "close": 0.135, "volume": 196687.0}, {"date": "2022-09-06", "close": 0.135, "volume": 14000.0}, {"date": "2022-09-07", "close": 0.13, "volume": 100000.0}, {"date": "2022-09-08", "close": 0.125, "volume": 130400.0}, {"date": "2022-09-09", "close": 0.125, "volume": 117028.0}, {"date": "2022-09-12", "close": 0.135, "volume": 30834.0}, {"date": "2022-09-13", "close": 0.13, "volume": 40001.0}, {"date": "2022-09-14", "close": 0.13, "volume": 14080.0}, {"date": "2022-09-15", "close": 0.13, "volume": 13300.0}, {"date": "2022-09-16", "close": 0.13, "volume": 60000.0}, {"date": "2022-09-19", "close": 0.14, "volume": 38650.0}, {"date": "2022-09-20", "close": 0.14, "volume": 32142.0}, {"date": "2022-09-21", "close": 0.135, "volume": 158.0}, {"date": "2022-09-23", "close": 0.13, "volume": 17000.0}, {"date": "2022-09-26", "close": 0.13, "volume": 38604.0}, {"date": "2022-09-27", "close": 0.13, "volume": 37400.0}, {"date": "2022-09-28", "close": 0.12, "volume": 56133.0}, {"date": "2022-09-29", "close": 0.125, "volume": 99907.0}, {"date": "2022-09-30", "close": 0.125, "volume": 45553.0}, {"date": "2022-10-04", "close": 0.145, "volume": 282631.0}, {"date": "2022-10-05", "close": 0.16, "volume": 199322.0}, {"date": "2022-10-06", "close": 0.165, "volume": 585977.0}, {"date": "2022-10-11", "close": 0.15, "volume": 472945.0}, {"date": "2022-10-12", "close": 0.15, "volume": 115146.0}, {"date": "2022-10-13", "close": 0.155, "volume": 535312.0}, {"date": "2022-10-14", "close": 0.16, "volume": 169751.0}, {"date": "2022-10-17", "close": 0.16, "volume": 94829.0}, {"date": "2022-10-18", "close": 0.165, "volume": 845012.0}, {"date": "2022-10-19", "close": 0.17, "volume": 852780.0}, {"date": "2022-10-20", "close": 0.16, "volume": 290965.0}, {"date": "2022-10-21", "close": 0.15, "volume": 168143.0}, {"date": "2022-10-24", "close": 0.145, "volume": 402115.0}, {"date": "2022-10-25", "close": 0.14, "volume": 191014.0}, {"date": "2022-10-26", "close": 0.145, "volume": 78000.0}, {"date": "2022-10-27", "close": 0.145, "volume": 142940.0}, {"date": "2022-10-28", "close": 0.155, "volume": 208500.0}, {"date": "2022-10-31", "close": 0.155, "volume": 75353.0}, {"date": "2022-11-01", "close": 0.155, "volume": 90375.0}, {"date": "2022-11-02", "close": 0.145, "volume": 87656.0}, {"date": "2022-11-03", "close": 0.135, "volume": 357178.0}, {"date": "2022-11-04", "close": 0.13, "volume": 103528.0}, {"date": "2022-11-07", "close": 0.135, "volume": 176244.0}, {"date": "2022-11-08", "close": 0.135, "volume": 49572.0}, {"date": "2022-11-14", "close": 0.105, "volume": 4895859.0}, {"date": "2022-11-15", "close": 0.094, "volume": 870450.0}, {"date": "2022-11-16", "close": 0.094, "volume": 388337.0}, {"date": "2022-11-17", "close": 0.096, "volume": 439370.0}, {"date": "2022-11-18", "close": 0.105, "volume": 287194.0}, {"date": "2022-11-21", "close": 0.099, "volume": 118316.0}, {"date": "2022-11-22", "close": 0.098, "volume": 11890.0}, {"date": "2022-11-23", "close": 0.105, "volume": 349768.0}, {"date": "2022-11-24", "close": 0.1, "volume": 190474.0}, {"date": "2022-11-25", "close": 0.095, "volume": 413490.0}, {"date": "2022-11-28", "close": 0.095, "volume": 64.0}, {"date": "2022-11-29", "close": 0.094, "volume": 352000.0}, {"date": "2022-11-30", "close": 0.091, "volume": 81042.0}, {"date": "2022-12-01", "close": 0.095, "volume": 20053.0}, {"date": "2022-12-02", "close": 0.089, "volume": 153474.0}, {"date": "2022-12-05", "close": 0.089, "volume": 46198.0}, {"date": "2022-12-06", "close": 0.088, "volume": 134542.0}, {"date": "2022-12-07", "close": 0.085, "volume": 183685.0}, {"date": "2022-12-08", "close": 0.0845, "volume": 60000.0}, {"date": "2022-12-09", "close": 0.08, "volume": 142908.0}, {"date": "2022-12-12", "close": 0.081, "volume": 30080.0}, {"date": "2022-12-13", "close": 0.08, "volume": 159211.0}, {"date": "2022-12-14", "close": 0.077, "volume": 10000.0}, {"date": "2022-12-15", "close": 0.077, "volume": 10000.0}, {"date": "2022-12-16", "close": 0.075, "volume": 95970.0}, {"date": "2022-12-19", "close": 0.079, "volume": 82400.0}, {"date": "2022-12-20", "close": 0.079, "volume": 22239.0}, {"date": "2022-12-21", "close": 0.08, "volume": 140120.0}, {"date": "2022-12-23", "close": 0.085, "volume": 140398.0}, {"date": "2022-12-30", "close": 0.08, "volume": 191902.0}, {"date": "2023-01-09", "close": 0.082, "volume": 37776.0}, {"date": "2023-01-10", "close": 0.079, "volume": 316955.0}, {"date": "2023-01-11", "close": 0.075, "volume": 673717.0}, {"date": "2023-01-12", "close": 0.075, "volume": 5555.0}, {"date": "2023-01-13", "close": 0.083, "volume": 155440.0}, {"date": "2023-01-17", "close": 0.08, "volume": 20000.0}, {"date": "2023-01-18", "close": 0.083, "volume": 106223.0}, {"date": "2023-01-19", "close": 0.077, "volume": 6000.0}, {"date": "2023-01-20", "close": 0.08, "volume": 18125.0}, {"date": "2023-01-24", "close": 0.08, "volume": 58.0}, {"date": "2023-01-25", "close": 0.075, "volume": 928933.0}, {"date": "2023-01-27", "close": 0.074, "volume": 421650.0}, {"date": "2023-01-30", "close": 0.076, "volume": 133084.0}, {"date": "2023-01-31", "close": 0.076, "volume": 198639.0}, {"date": "2023-02-03", "close": 0.074, "volume": 6271.0}, {"date": "2023-02-06", "close": 0.074, "volume": 255288.0}, {"date": "2023-02-07", "close": 0.074, "volume": 101000.0}, {"date": "2023-02-08", "close": 0.075, "volume": 63000.0}, {"date": "2023-02-09", "close": 0.072, "volume": 270887.0}, {"date": "2023-02-10", "close": 0.072, "volume": 14641.0}, {"date": "2023-02-14", "close": 0.067, "volume": 153334.0}, {"date": "2023-02-15", "close": 0.069, "volume": 90438.0}, {"date": "2023-02-16", "close": 0.069, "volume": 13623.0}, {"date": "2023-02-17", "close": 0.068, "volume": 37914.0}, {"date": "2023-02-20", "close": 0.067, "volume": 85015.0}, {"date": "2023-02-21", "close": 0.067, "volume": 133977.0}, {"date": "2023-02-23", "close": 0.07, "volume": 24600.0}, {"date": "2023-02-27", "close": 0.074, "volume": 56758.0}, {"date": "2023-02-28", "close": 0.071, "volume": 10000.0}, {"date": "2023-03-01", "close": 0.067, "volume": 105608.0}, {"date": "2023-03-02", "close": 0.067, "volume": 50000.0}, {"date": "2023-03-03", "close": 0.067, "volume": 29234.0}, {"date": "2023-03-06", "close": 0.065, "volume": 200734.0}, {"date": "2023-03-07", "close": 0.064, "volume": 60000.0}, {"date": "2023-03-08", "close": 0.064, "volume": 4492.0}, {"date": "2023-03-09", "close": 0.059, "volume": 495882.0}, {"date": "2023-03-10", "close": 0.062, "volume": 19719.0}, {"date": "2023-03-13", "close": 0.062, "volume": 10000.0}, {"date": "2023-03-15", "close": 0.061, "volume": 60994.0}, {"date": "2023-03-21", "close": 0.061, "volume": 85000.0}, {"date": "2023-03-22", "close": 0.061, "volume": 65599.0}, {"date": "2023-03-23", "close": 0.06, "volume": 25008.0}, {"date": "2023-03-24", "close": 0.06, "volume": 24992.0}, {"date": "2023-03-27", "close": 0.06, "volume": 42149.0}, {"date": "2023-03-28", "close": 0.06, "volume": 9517.0}, {"date": "2023-03-29", "close": 0.066, "volume": 392491.0}, {"date": "2023-03-30", "close": 0.066, "volume": 83333.0}, {"date": "2023-03-31", "close": 0.068, "volume": 186328.0}, {"date": "2023-04-03", "close": 0.06, "volume": 335153.0}, {"date": "2023-04-04", "close": 0.067, "volume": 16500.0}, {"date": "2023-04-06", "close": 0.067, "volume": 37.0}, {"date": "2023-04-11", "close": 0.057, "volume": 58495.0}, {"date": "2023-04-12", "close": 0.06, "volume": 246764.0}, {"date": "2023-04-14", "close": 0.062, "volume": 26990.0}, {"date": "2023-04-18", "close": 0.067, "volume": 338647.0}, {"date": "2023-04-19", "close": 0.067, "volume": 660.0}, {"date": "2023-04-27", "close": 0.067, "volume": 211977.0}, {"date": "2023-05-02", "close": 0.062, "volume": 120926.0}, {"date": "2023-05-04", "close": 0.06, "volume": 400390.0}, {"date": "2023-05-05", "close": 0.061, "volume": 50055.0}, {"date": "2023-05-08", "close": 0.063, "volume": 335637.0}, {"date": "2023-05-09", "close": 0.061, "volume": 58595.0}, {"date": "2023-05-10", "close": 0.062, "volume": 27868.0}, {"date": "2023-05-11", "close": 0.063, "volume": 166654.0}, {"date": "2023-05-12", "close": 0.063, "volume": 3712.0}, {"date": "2023-05-15", "close": 0.064, "volume": 21400.0}, {"date": "2023-05-16", "close": 0.06, "volume": 492207.0}, {"date": "2023-05-17", "close": 0.064, "volume": 240100.0}, {"date": "2023-05-18", "close": 0.063, "volume": 268572.0}, {"date": "2023-05-19", "close": 0.058, "volume": 281777.0}, {"date": "2023-05-22", "close": 0.06, "volume": 485461.0}, {"date": "2023-05-24", "close": 0.065, "volume": 135785.0}, {"date": "2023-05-25", "close": 0.071, "volume": 1091580.0}, {"date": "2023-05-26", "close": 0.075, "volume": 655194.0}, {"date": "2023-05-29", "close": 0.075, "volume": 19645.0}, {"date": "2023-05-30", "close": 0.08, "volume": 91050.0}, {"date": "2023-05-31", "close": 0.078, "volume": 153450.0}, {"date": "2023-06-01", "close": 0.078, "volume": 71311.0}, {"date": "2023-06-05", "close": 0.077, "volume": 160000.0}, {"date": "2023-06-07", "close": 0.069, "volume": 203416.0}, {"date": "2023-06-08", "close": 0.07, "volume": 90785.0}, {"date": "2023-06-13", "close": 0.07, "volume": 23305.0}, {"date": "2023-06-15", "close": 0.065, "volume": 119000.0}, {"date": "2023-06-16", "close": 0.07, "volume": 103922.0}, {"date": "2023-06-19", "close": 0.07, "volume": 15000.0}, {"date": "2023-06-20", "close": 0.062, "volume": 195060.0}, {"date": "2023-06-21", "close": 0.063, "volume": 558012.0}, {"date": "2023-06-22", "close": 0.064, "volume": 95600.0}, {"date": "2023-06-23", "close": 0.064, "volume": 52982.0}, {"date": "2023-06-26", "close": 0.064, "volume": 108065.0}, {"date": "2023-06-27", "close": 0.064, "volume": 427410.0}, {"date": "2023-06-28", "close": 0.064, "volume": 85110.0}, {"date": "2023-06-29", "close": 0.067, "volume": 257749.0}, {"date": "2023-06-30", "close": 0.067, "volume": 262113.0}, {"date": "2023-07-03", "close": 0.067, "volume": 86837.0}, {"date": "2023-07-04", "close": 0.085, "volume": 9098267.0}, {"date": "2023-07-07", "close": 0.074, "volume": 2287037.0}, {"date": "2023-07-10", "close": 0.073, "volume": 643422.0}, {"date": "2023-07-11", "close": 0.07, "volume": 38307.0}, {"date": "2023-07-12", "close": 0.069, "volume": 35031.0}, {"date": "2023-07-13", "close": 0.067, "volume": 371173.0}, {"date": "2023-07-14", "close": 0.061, "volume": 523152.0}, {"date": "2023-07-17", "close": 0.068, "volume": 108444.0}, {"date": "2023-07-18", "close": 0.062, "volume": 142752.0}, {"date": "2023-07-19", "close": 0.063, "volume": 51749.0}, {"date": "2023-07-20", "close": 0.061, "volume": 40638.0}, {"date": "2023-07-21", "close": 0.061, "volume": 122.0}, {"date": "2023-07-24", "close": 0.062, "volume": 19540.0}, {"date": "2023-07-25", "close": 0.072, "volume": 172618.0}, {"date": "2023-07-26", "close": 0.07, "volume": 149517.0}, {"date": "2023-07-27", "close": 0.064, "volume": 30229.0}, {"date": "2023-07-28", "close": 0.066, "volume": 62182.0}, {"date": "2023-07-31", "close": 0.073, "volume": 162400.0}, {"date": "2023-08-03", "close": 0.071, "volume": 7000.0}, {"date": "2023-08-04", "close": 0.071, "volume": 1600.0}, {"date": "2023-08-08", "close": 0.075, "volume": 106587.0}, {"date": "2023-08-09", "close": 0.07, "volume": 45022.0}, {"date": "2023-08-10", "close": 0.07, "volume": 128160.0}, {"date": "2023-08-11", "close": 0.082, "volume": 64155.0}, {"date": "2023-08-14", "close": 0.077, "volume": 5491.0}, {"date": "2023-08-15", "close": 0.074, "volume": 94440.0}, {"date": "2023-08-16", "close": 0.067, "volume": 346766.0}, {"date": "2023-08-17", "close": 0.073, "volume": 211479.0}, {"date": "2023-08-18", "close": 0.067, "volume": 50000.0}, {"date": "2023-08-23", "close": 0.068, "volume": 11454.0}, {"date": "2023-08-24", "close": 0.07, "volume": 251651.0}, {"date": "2023-08-25", "close": 0.073, "volume": 26023.0}, {"date": "2023-08-28", "close": 0.079, "volume": 100894.0}, {"date": "2023-08-29", "close": 0.07, "volume": 40118.0}, {"date": "2023-08-30", "close": 0.068, "volume": 14588.0}, {"date": "2023-08-31", "close": 0.068, "volume": 72834.0}, {"date": "2023-09-01", "close": 0.07, "volume": 74000.0}, {"date": "2023-09-04", "close": 0.066, "volume": 67679.0}, {"date": "2023-09-05", "close": 0.064, "volume": 39125.0}, {"date": "2023-09-06", "close": 0.075, "volume": 194761.0}, {"date": "2023-09-07", "close": 0.075, "volume": 99.0}, {"date": "2023-09-08", "close": 0.067, "volume": 15384.0}, {"date": "2023-09-11", "close": 0.063, "volume": 131369.0}, {"date": "2023-09-12", "close": 0.063, "volume": 18295.0}, {"date": "2023-09-13", "close": 0.069, "volume": 177785.0}, {"date": "2023-09-15", "close": 0.07, "volume": 62858.0}, {"date": "2023-09-18", "close": 0.063, "volume": 223252.0}, {"date": "2023-09-19", "close": 0.063, "volume": 19000.0}, {"date": "2023-09-20", "close": 0.063, "volume": 200050.0}, {"date": "2023-09-25", "close": 0.06, "volume": 205051.0}, {"date": "2023-09-26", "close": 0.057, "volume": 107732.0}, {"date": "2023-09-27", "close": 0.057, "volume": 48000.0}, {"date": "2023-10-03", "close": 0.053, "volume": 77614.0}, {"date": "2023-10-04", "close": 0.051, "volume": 155000.0}, {"date": "2023-10-05", "close": 0.051, "volume": 15000.0}, {"date": "2023-10-06", "close": 0.063, "volume": 486670.0}, {"date": "2023-10-09", "close": 0.064, "volume": 79836.0}, {"date": "2023-10-10", "close": 0.063, "volume": 81662.0}, {"date": "2023-10-11", "close": 0.072, "volume": 208572.0}, {"date": "2023-10-12", "close": 0.062, "volume": 602445.0}, {"date": "2023-10-13", "close": 0.061, "volume": 24000.0}, {"date": "2023-10-16", "close": 0.053, "volume": 163569.0}, {"date": "2023-10-17", "close": 0.055, "volume": 46500.0}, {"date": "2023-10-19", "close": 0.054, "volume": 50000.0}, {"date": "2023-10-20", "close": 0.054, "volume": 15217.0}, {"date": "2023-10-26", "close": 0.057, "volume": 57215.0}, {"date": "2023-10-27", "close": 0.058, "volume": 31700.0}, {"date": "2023-10-30", "close": 0.058, "volume": 6188.0}, {"date": "2023-10-31", "close": 0.059, "volume": 19999.0}, {"date": "2023-11-03", "close": 0.056, "volume": 92636.0}, {"date": "2023-11-06", "close": 0.056, "volume": 3100.0}, {"date": "2023-11-08", "close": 0.064, "volume": 168205.0}, {"date": "2023-11-09", "close": 0.065, "volume": 180625.0}, {"date": "2023-11-14", "close": 0.063, "volume": 532320.0}, {"date": "2023-11-15", "close": 0.065, "volume": 69041.0}, {"date": "2023-11-16", "close": 0.058, "volume": 51243.0}, {"date": "2023-11-20", "close": 0.06, "volume": 291660.0}, {"date": "2023-11-21", "close": 0.06, "volume": 37692.0}, {"date": "2023-11-22", "close": 0.058, "volume": 35000.0}, {"date": "2023-11-23", "close": 0.058, "volume": 10000.0}, {"date": "2023-11-27", "close": 0.057, "volume": 100000.0}, {"date": "2023-11-28", "close": 0.058, "volume": 50000.0}, {"date": "2023-11-29", "close": 0.06, "volume": 339966.0}, {"date": "2023-11-30", "close": 0.06, "volume": 34.0}, {"date": "2023-12-01", "close": 0.06, "volume": 161742.0}, {"date": "2023-12-04", "close": 0.06, "volume": 328.0}, {"date": "2023-12-05", "close": 0.06, "volume": 45012.0}, {"date": "2023-12-06", "close": 0.06, "volume": 58354.0}, {"date": "2023-12-07", "close": 0.062, "volume": 100000.0}, {"date": "2023-12-08", "close": 0.059, "volume": 350664.0}, {"date": "2023-12-11", "close": 0.058, "volume": 619033.0}, {"date": "2023-12-12", "close": 0.051, "volume": 221754.0}, {"date": "2023-12-13", "close": 0.048, "volume": 509816.0}, {"date": "2023-12-14", "close": 0.041, "volume": 566666.0}, {"date": "2023-12-15", "close": 0.04, "volume": 179935.0}, {"date": "2023-12-18", "close": 0.041, "volume": 119003.0}, {"date": "2023-12-19", "close": 0.042, "volume": 291866.0}, {"date": "2023-12-20", "close": 0.04, "volume": 6667.0}, {"date": "2023-12-21", "close": 0.04, "volume": 34274.0}, {"date": "2023-12-22", "close": 0.039, "volume": 61539.0}, {"date": "2023-12-27", "close": 0.039, "volume": 50000.0}, {"date": "2023-12-28", "close": 0.037, "volume": 42918.0}, {"date": "2024-01-03", "close": 0.044, "volume": 114091.0}, {"date": "2024-01-05", "close": 0.046, "volume": 35110.0}, {"date": "2024-01-08", "close": 0.044, "volume": 140744.0}, {"date": "2024-01-11", "close": 0.042, "volume": 904450.0}, {"date": "2024-01-12", "close": 0.047, "volume": 200000.0}, {"date": "2024-01-15", "close": 0.048, "volume": 250000.0}, {"date": "2024-01-16", "close": 0.037, "volume": 780200.0}, {"date": "2024-01-17", "close": 0.036, "volume": 132496.0}, {"date": "2024-01-18", "close": 0.031, "volume": 570000.0}, {"date": "2024-01-19", "close": 0.032, "volume": 30309.0}, {"date": "2024-01-22", "close": 0.032, "volume": 18785.0}, {"date": "2024-01-23", "close": 0.032, "volume": 20833.0}, {"date": "2024-01-24", "close": 0.032, "volume": 4687.0}, {"date": "2024-01-25", "close": 0.04, "volume": 554388.0}, {"date": "2024-01-29", "close": 0.041, "volume": 143872.0}, {"date": "2024-01-30", "close": 0.043, "volume": 11465.0}, {"date": "2024-02-01", "close": 0.049, "volume": 674676.0}, {"date": "2024-02-02", "close": 0.043, "volume": 156829.0}, {"date": "2024-02-05", "close": 0.039, "volume": 445091.0}, {"date": "2024-02-06", "close": 0.039, "volume": 130000.0}, {"date": "2024-02-07", "close": 0.048, "volume": 249600.0}, {"date": "2024-02-08", "close": 0.041, "volume": 115354.0}, {"date": "2024-02-09", "close": 0.04, "volume": 93540.0}, {"date": "2024-02-12", "close": 0.04, "volume": 154054.0}, {"date": "2024-02-13", "close": 0.038, "volume": 120000.0}, {"date": "2024-02-14", "close": 0.044, "volume": 1059656.0}, {"date": "2024-02-15", "close": 0.038, "volume": 644012.0}, {"date": "2024-02-16", "close": 0.038, "volume": 90851.0}, {"date": "2024-02-19", "close": 0.036, "volume": 522958.0}, {"date": "2024-02-21", "close": 0.043, "volume": 943659.0}, {"date": "2024-02-22", "close": 0.039, "volume": 166333.0}, {"date": "2024-02-23", "close": 0.037, "volume": 32000.0}, {"date": "2024-02-26", "close": 0.036, "volume": 380275.0}, {"date": "2024-02-27", "close": 0.037, "volume": 60000.0}, {"date": "2024-02-28", "close": 0.037, "volume": 250000.0}, {"date": "2024-02-29", "close": 0.035, "volume": 158502.0}, {"date": "2024-03-01", "close": 0.035, "volume": 27778.0}, {"date": "2024-03-05", "close": 0.036, "volume": 10800.0}, {"date": "2024-03-08", "close": 0.037, "volume": 84654.0}, {"date": "2024-03-11", "close": 0.037, "volume": 27786.0}, {"date": "2024-03-12", "close": 0.036, "volume": 91700.0}, {"date": "2024-03-14", "close": 0.035, "volume": 85700.0}, {"date": "2024-03-15", "close": 0.034, "volume": 222609.0}, {"date": "2024-03-18", "close": 0.032, "volume": 200000.0}, {"date": "2024-03-19", "close": 0.032, "volume": 31249.0}, {"date": "2024-03-20", "close": 0.03, "volume": 120000.0}, {"date": "2024-03-21", "close": 0.03, "volume": 231656.0}, {"date": "2024-03-22", "close": 0.03, "volume": 7185.0}, {"date": "2024-03-25", "close": 0.03, "volume": 154359.0}, {"date": "2024-03-26", "close": 0.029, "volume": 31842.0}, {"date": "2024-03-27", "close": 0.03, "volume": 66261.0}, {"date": "2024-03-28", "close": 0.03, "volume": 139007.0}, {"date": "2024-04-03", "close": 0.027, "volume": 183974.0}, {"date": "2024-04-09", "close": 0.026, "volume": 249497.0}, {"date": "2024-04-11", "close": 0.026, "volume": 74618.0}, {"date": "2024-04-12", "close": 0.024, "volume": 74421.0}, {"date": "2024-04-16", "close": 0.024, "volume": 77149.0}, {"date": "2024-04-17", "close": 0.025, "volume": 100000.0}, {"date": "2024-04-19", "close": 0.024, "volume": 46418.0}, {"date": "2024-04-22", "close": 0.024, "volume": 100000.0}, {"date": "2024-04-23", "close": 0.024, "volume": 20000.0}, {"date": "2024-04-24", "close": 0.024, "volume": 190000.0}, {"date": "2024-04-26", "close": 0.023, "volume": 626388.0}, {"date": "2024-04-29", "close": 0.023, "volume": 242164.0}, {"date": "2024-04-30", "close": 0.022, "volume": 60000.0}, {"date": "2024-05-01", "close": 0.02, "volume": 347637.0}, {"date": "2024-05-03", "close": 0.018, "volume": 460706.0}, {"date": "2024-05-06", "close": 0.018, "volume": 155809.0}, {"date": "2024-05-07", "close": 0.018, "volume": 74191.0}, {"date": "2024-05-08", "close": 0.02, "volume": 97980.0}, {"date": "2024-05-09", "close": 0.02, "volume": 32828.0}, {"date": "2024-05-13", "close": 0.018, "volume": 215952.0}, {"date": "2024-05-14", "close": 0.025, "volume": 236169.0}, {"date": "2024-05-15", "close": 0.028, "volume": 121004.0}, {"date": "2024-05-16", "close": 0.028, "volume": 23125.0}, {"date": "2024-05-17", "close": 0.028, "volume": 3584.0}, {"date": "2024-05-21", "close": 0.026, "volume": 12035.0}, {"date": "2024-05-22", "close": 0.023, "volume": 168831.0}, {"date": "2024-05-23", "close": 0.021, "volume": 3136.0}, {"date": "2024-05-24", "close": 0.021, "volume": 239263.0}, {"date": "2024-05-27", "close": 0.024, "volume": 417402.0}, {"date": "2024-05-28", "close": 0.021, "volume": 166021.0}, {"date": "2024-05-29", "close": 0.025, "volume": 50000.0}, {"date": "2024-05-30", "close": 0.029, "volume": 813543.0}, {"date": "2024-05-31", "close": 0.029, "volume": 761845.0}, {"date": "2024-06-04", "close": 0.028, "volume": 17892.0}, {"date": "2024-06-05", "close": 0.025, "volume": 148998.0}, {"date": "2024-06-06", "close": 0.023, "volume": 78538.0}, {"date": "2024-06-07", "close": 0.023, "volume": 772302.0}, {"date": "2024-06-11", "close": 0.023, "volume": 110379.0}, {"date": "2024-06-12", "close": 0.023, "volume": 62162.0}, {"date": "2024-06-13", "close": 0.023, "volume": 300000.0}, {"date": "2024-06-14", "close": 0.024, "volume": 95195.0}, {"date": "2024-06-17", "close": 0.025, "volume": 159443.0}, {"date": "2024-06-18", "close": 0.025, "volume": 10000.0}, {"date": "2024-06-19", "close": 0.023, "volume": 249161.0}, {"date": "2024-06-21", "close": 0.024, "volume": 25000.0}, {"date": "2024-06-24", "close": 0.023, "volume": 6500.0}, {"date": "2024-06-25", "close": 0.023, "volume": 21300.0}, {"date": "2024-06-26", "close": 0.023, "volume": 270479.0}, {"date": "2024-06-27", "close": 0.021, "volume": 335160.0}, {"date": "2024-06-28", "close": 0.024, "volume": 257343.0}, {"date": "2024-07-02", "close": 0.024, "volume": 16666.0}, {"date": "2024-07-03", "close": 0.024, "volume": 85096.0}, {"date": "2024-07-04", "close": 0.024, "volume": 41666.0}, {"date": "2024-07-08", "close": 0.022, "volume": 292276.0}, {"date": "2024-07-09", "close": 0.022, "volume": 67090.0}, {"date": "2024-07-11", "close": 0.022, "volume": 282186.0}, {"date": "2024-07-12", "close": 0.024, "volume": 25000.0}, {"date": "2024-07-17", "close": 0.025, "volume": 1380009.0}, {"date": "2024-07-18", "close": 0.025, "volume": 126959.0}, {"date": "2024-07-19", "close": 0.026, "volume": 98399.0}, {"date": "2024-07-22", "close": 0.026, "volume": 122017.0}, {"date": "2024-07-23", "close": 0.026, "volume": 1305.0}, {"date": "2024-07-24", "close": 0.024, "volume": 200529.0}, {"date": "2024-07-25", "close": 0.026, "volume": 2581785.0}, {"date": "2024-07-29", "close": 0.026, "volume": 10000.0}, {"date": "2024-07-30", "close": 0.021, "volume": 94714.0}, {"date": "2024-08-02", "close": 0.021, "volume": 394379.0}, {"date": "2024-08-05", "close": 0.02, "volume": 685615.0}, {"date": "2024-08-07", "close": 0.022, "volume": 374027.0}, {"date": "2024-08-08", "close": 0.022, "volume": 73000.0}, {"date": "2024-08-09", "close": 0.02, "volume": 40000.0}, {"date": "2024-08-12", "close": 0.023, "volume": 534749.0}, {"date": "2024-08-20", "close": 0.02, "volume": 99991.0}, {"date": "2024-08-21", "close": 0.022, "volume": 333369.0}, {"date": "2024-08-23", "close": 0.021, "volume": 100000.0}, {"date": "2024-08-26", "close": 0.025, "volume": 3234.0}, {"date": "2024-08-27", "close": 0.023, "volume": 473300.0}, {"date": "2024-08-29", "close": 0.02, "volume": 250000.0}, {"date": "2024-08-30", "close": 0.028, "volume": 11187997.0}, {"date": "2024-09-02", "close": 0.025, "volume": 1525669.0}, {"date": "2024-09-03", "close": 0.025, "volume": 450411.0}, {"date": "2024-09-04", "close": 0.023, "volume": 100000.0}, {"date": "2024-09-05", "close": 0.022, "volume": 207459.0}, {"date": "2024-09-09", "close": 0.023, "volume": 150000.0}, {"date": "2024-09-10", "close": 0.024, "volume": 155912.0}, {"date": "2024-09-11", "close": 0.024, "volume": 4973.0}, {"date": "2024-09-12", "close": 0.025, "volume": 120000.0}, {"date": "2024-09-13", "close": 0.024, "volume": 388106.0}, {"date": "2024-09-16", "close": 0.025, "volume": 68000.0}, {"date": "2024-09-17", "close": 0.026, "volume": 183908.0}, {"date": "2024-09-18", "close": 0.028, "volume": 361527.0}, {"date": "2024-09-19", "close": 0.029, "volume": 1410213.0}, {"date": "2024-09-20", "close": 0.03, "volume": 1273787.0}, {"date": "2024-09-23", "close": 0.03, "volume": 1618984.0}, {"date": "2024-09-25", "close": 0.026, "volume": 1030211.0}, {"date": "2024-09-26", "close": 0.025, "volume": 914957.0}, {"date": "2024-09-30", "close": 0.031, "volume": 1197386.0}, {"date": "2024-10-01", "close": 0.03, "volume": 400000.0}, {"date": "2024-10-02", "close": 0.029, "volume": 1025141.0}, {"date": "2024-10-04", "close": 0.027, "volume": 145000.0}, {"date": "2024-10-07", "close": 0.028, "volume": 3571.0}, {"date": "2024-10-08", "close": 0.026, "volume": 736550.0}, {"date": "2024-10-09", "close": 0.027, "volume": 1184511.0}, {"date": "2024-10-10", "close": 0.026, "volume": 474000.0}, {"date": "2024-10-11", "close": 0.024, "volume": 1089050.0}, {"date": "2024-10-14", "close": 0.025, "volume": 1310247.0}, {"date": "2024-10-15", "close": 0.025, "volume": 627363.0}, {"date": "2024-10-16", "close": 0.025, "volume": 303074.0}, {"date": "2024-10-17", "close": 0.025, "volume": 100463.0}, {"date": "2024-10-18", "close": 0.025, "volume": 1022120.0}, {"date": "2024-10-21", "close": 0.024, "volume": 1025000.0}, {"date": "2024-10-22", "close": 0.027, "volume": 241461.0}, {"date": "2024-10-23", "close": 0.03, "volume": 537848.0}, {"date": "2024-10-24", "close": 0.026, "volume": 1171129.0}, {"date": "2024-10-25", "close": 0.026, "volume": 4356.0}, {"date": "2024-10-28", "close": 0.026, "volume": 482644.0}, {"date": "2024-10-29", "close": 0.025, "volume": 786554.0}, {"date": "2024-10-30", "close": 0.024, "volume": 340402.0}, {"date": "2024-10-31", "close": 0.025, "volume": 1347116.0}, {"date": "2024-11-01", "close": 0.025, "volume": 100000.0}, {"date": "2024-11-04", "close": 0.024, "volume": 561000.0}, {"date": "2024-11-05", "close": 0.024, "volume": 891026.0}, {"date": "2024-11-06", "close": 0.024, "volume": 266250.0}, {"date": "2024-11-07", "close": 0.023, "volume": 1440366.0}, {"date": "2024-11-08", "close": 0.023, "volume": 57391.0}, {"date": "2024-11-11", "close": 0.022, "volume": 575939.0}, {"date": "2024-11-12", "close": 0.022, "volume": 1418501.0}, {"date": "2024-11-13", "close": 0.024, "volume": 182380.0}, {"date": "2024-11-14", "close": 0.024, "volume": 258553.0}, {"date": "2024-11-15", "close": 0.025, "volume": 841646.0}, {"date": "2024-11-18", "close": 0.024, "volume": 456000.0}, {"date": "2024-11-19", "close": 0.024, "volume": 125000.0}, {"date": "2024-11-20", "close": 0.024, "volume": 222053.0}, {"date": "2024-11-21", "close": 0.021, "volume": 85714.0}, {"date": "2024-11-22", "close": 0.021, "volume": 167261.0}, {"date": "2024-11-25", "close": 0.02, "volume": 498507.0}, {"date": "2024-11-27", "close": 0.021, "volume": 117479.0}, {"date": "2024-11-28", "close": 0.021, "volume": 150000.0}, {"date": "2024-11-29", "close": 0.021, "volume": 607891.0}, {"date": "2024-12-02", "close": 0.02, "volume": 55208.0}, {"date": "2024-12-03", "close": 0.02, "volume": 155358.0}, {"date": "2024-12-04", "close": 0.021, "volume": 58566.0}, {"date": "2024-12-05", "close": 0.019, "volume": 1218085.0}, {"date": "2024-12-06", "close": 0.018, "volume": 931596.0}, {"date": "2024-12-09", "close": 0.018, "volume": 353833.0}, {"date": "2024-12-10", "close": 0.021, "volume": 233408.0}, {"date": "2024-12-11", "close": 0.021, "volume": 362623.0}, {"date": "2024-12-13", "close": 0.021, "volume": 809051.0}, {"date": "2024-12-16", "close": 0.018, "volume": 789371.0}, {"date": "2024-12-17", "close": 0.02, "volume": 405351.0}, {"date": "2024-12-18", "close": 0.02, "volume": 300000.0}, {"date": "2024-12-20", "close": 0.023, "volume": 487671.0}, {"date": "2024-12-27", "close": 0.02, "volume": 614150.0}, {"date": "2025-01-02", "close": 0.02, "volume": 216666.0}, {"date": "2025-01-03", "close": 0.019, "volume": 29473.0}, {"date": "2025-01-08", "close": 0.026, "volume": 2147852.0}, {"date": "2025-01-09", "close": 0.024, "volume": 124999.0}, {"date": "2025-01-10", "close": 0.026, "volume": 718057.0}, {"date": "2025-01-13", "close": 0.026, "volume": 885000.0}, {"date": "2025-01-14", "close": 0.025, "volume": 101759.0}, {"date": "2025-01-15", "close": 0.027, "volume": 1362003.0}, {"date": "2025-01-16", "close": 0.032, "volume": 433656.0}, {"date": "2025-01-17", "close": 0.036, "volume": 2697277.0}, {"date": "2025-01-20", "close": 0.032, "volume": 1338555.0}, {"date": "2025-01-21", "close": 0.033, "volume": 528109.0}, {"date": "2025-01-22", "close": 0.032, "volume": 394663.0}, {"date": "2025-01-23", "close": 0.031, "volume": 8000.0}, {"date": "2025-01-24", "close": 0.033, "volume": 121828.0}, {"date": "2025-01-28", "close": 0.033, "volume": 123481.0}, {"date": "2025-01-29", "close": 0.038, "volume": 1308975.0}, {"date": "2025-01-30", "close": 0.039, "volume": 574365.0}, {"date": "2025-01-31", "close": 0.035, "volume": 393695.0}, {"date": "2025-02-03", "close": 0.034, "volume": 714540.0}, {"date": "2025-02-04", "close": 0.034, "volume": 526508.0}, {"date": "2025-02-05", "close": 0.031, "volume": 337030.0}, {"date": "2025-02-06", "close": 0.034, "volume": 364706.0}, {"date": "2025-02-07", "close": 0.032, "volume": 175000.0}, {"date": "2025-02-12", "close": 0.036, "volume": 2267626.0}, {"date": "2025-02-13", "close": 0.035, "volume": 1337987.0}, {"date": "2025-02-14", "close": 0.036, "volume": 484504.0}, {"date": "2025-02-17", "close": 0.035, "volume": 1407343.0}, {"date": "2025-02-18", "close": 0.033, "volume": 367709.0}, {"date": "2025-02-19", "close": 0.033, "volume": 404043.0}, {"date": "2025-02-20", "close": 0.032, "volume": 2925031.0}, {"date": "2025-02-21", "close": 0.034, "volume": 1297961.0}, {"date": "2025-02-24", "close": 0.032, "volume": 937548.0}, {"date": "2025-02-25", "close": 0.032, "volume": 1508412.0}, {"date": "2025-02-26", "close": 0.031, "volume": 276670.0}, {"date": "2025-02-27", "close": 0.032, "volume": 3255078.0}, {"date": "2025-02-28", "close": 0.034, "volume": 1279896.0}, {"date": "2025-03-03", "close": 0.036, "volume": 1056328.0}, {"date": "2025-03-04", "close": 0.037, "volume": 2167643.0}, {"date": "2025-03-05", "close": 0.037, "volume": 1208660.0}, {"date": "2025-03-06", "close": 0.039, "volume": 3042394.0}, {"date": "2025-03-07", "close": 0.039, "volume": 4278518.0}, {"date": "2025-03-10", "close": 0.039, "volume": 1745661.0}, {"date": "2025-03-11", "close": 0.035, "volume": 1908469.0}, {"date": "2025-03-12", "close": 0.039, "volume": 4014683.0}, {"date": "2025-03-13", "close": 0.045, "volume": 6479869.0}, {"date": "2025-03-14", "close": 0.049, "volume": 6989501.0}, {"date": "2025-03-17", "close": 0.054, "volume": 6953211.0}, {"date": "2025-03-18", "close": 0.048, "volume": 2917482.0}, {"date": "2025-03-19", "close": 0.057, "volume": 2491250.0}, {"date": "2025-03-20", "close": 0.055, "volume": 1573398.0}, {"date": "2025-03-21", "close": 0.049, "volume": 3663479.0}, {"date": "2025-03-24", "close": 0.046, "volume": 2970029.0}, {"date": "2025-03-25", "close": 0.04, "volume": 4214163.0}, {"date": "2025-03-26", "close": 0.04, "volume": 2296940.0}, {"date": "2025-03-27", "close": 0.03, "volume": 9323212.0}, {"date": "2025-03-28", "close": 0.028, "volume": 2716302.0}, {"date": "2025-03-31", "close": 0.028, "volume": 2823963.0}, {"date": "2025-04-01", "close": 0.029, "volume": 3209396.0}, {"date": "2025-04-02", "close": 0.031, "volume": 2978737.0}, {"date": "2025-04-03", "close": 0.03, "volume": 1323878.0}, {"date": "2025-04-04", "close": 0.028, "volume": 1535206.0}, {"date": "2025-04-07", "close": 0.027, "volume": 555292.0}, {"date": "2025-04-08", "close": 0.031, "volume": 4751871.0}, {"date": "2025-04-09", "close": 0.028, "volume": 2251449.0}, {"date": "2025-04-10", "close": 0.03, "volume": 1449587.0}, {"date": "2025-04-11", "close": 0.03, "volume": 437009.0}, {"date": "2025-04-14", "close": 0.029, "volume": 779949.0}, {"date": "2025-04-15", "close": 0.029, "volume": 574536.0}, {"date": "2025-04-16", "close": 0.031, "volume": 2080564.0}, {"date": "2025-04-17", "close": 0.037, "volume": 2912746.0}, {"date": "2025-04-22", "close": 0.032, "volume": 1183879.0}, {"date": "2025-04-23", "close": 0.03, "volume": 2360941.0}, {"date": "2025-04-24", "close": 0.03, "volume": 598318.0}, {"date": "2025-04-28", "close": 0.03, "volume": 438728.0}, {"date": "2025-04-29", "close": 0.017, "volume": 12258716.0}, {"date": "2025-04-30", "close": 0.017, "volume": 3182555.0}, {"date": "2025-05-01", "close": 0.017, "volume": 885587.0}, {"date": "2025-05-02", "close": 0.017, "volume": 1186101.0}, {"date": "2025-05-05", "close": 0.015, "volume": 4327963.0}, {"date": "2025-05-06", "close": 0.016, "volume": 1277997.0}, {"date": "2025-05-07", "close": 0.015, "volume": 878492.0}, {"date": "2025-05-08", "close": 0.015, "volume": 2224164.0}, {"date": "2025-05-09", "close": 0.015, "volume": 1557993.0}, {"date": "2025-05-12", "close": 0.016, "volume": 935923.0}, {"date": "2025-05-13", "close": 0.015, "volume": 2384209.0}, {"date": "2025-05-14", "close": 0.015, "volume": 834177.0}, {"date": "2025-05-15", "close": 0.014, "volume": 178253.0}, {"date": "2025-05-16", "close": 0.014, "volume": 218528.0}, {"date": "2025-05-19", "close": 0.014, "volume": 1311118.0}, {"date": "2025-05-20", "close": 0.014, "volume": 2010419.0}, {"date": "2025-05-21", "close": 0.014, "volume": 830913.0}, {"date": "2025-05-22", "close": 0.014, "volume": 1098194.0}, {"date": "2025-05-23", "close": 0.013, "volume": 497982.0}, {"date": "2025-05-26", "close": 0.012, "volume": 1787289.0}, {"date": "2025-05-27", "close": 0.012, "volume": 1243808.0}, {"date": "2025-05-28", "close": 0.012, "volume": 541203.0}, {"date": "2025-05-29", "close": 0.012, "volume": 47970.0}, {"date": "2025-05-30", "close": 0.012, "volume": 1861557.0}, {"date": "2025-06-02", "close": 0.013, "volume": 20046.0}, {"date": "2025-06-03", "close": 0.012, "volume": 1786138.0}, {"date": "2025-06-04", "close": 0.012, "volume": 434361.0}, {"date": "2025-06-05", "close": 0.013, "volume": 508640.0}, {"date": "2025-06-06", "close": 0.012, "volume": 1267714.0}, {"date": "2025-06-10", "close": 0.013, "volume": 1032485.0}, {"date": "2025-06-11", "close": 0.013, "volume": 587288.0}, {"date": "2025-06-12", "close": 0.012, "volume": 189223.0}, {"date": "2025-06-13", "close": 0.012, "volume": 61228.0}, {"date": "2025-06-16", "close": 0.012, "volume": 508720.0}, {"date": "2025-06-17", "close": 0.013, "volume": 119230.0}, {"date": "2025-06-18", "close": 0.012, "volume": 1222609.0}, {"date": "2025-06-19", "close": 0.012, "volume": 55239.0}, {"date": "2025-06-20", "close": 0.012, "volume": 1003514.0}, {"date": "2025-06-23", "close": 0.013, "volume": 151510.0}, {"date": "2025-06-24", "close": 0.013, "volume": 1017508.0}, {"date": "2025-06-25", "close": 0.012, "volume": 231000.0}, {"date": "2025-06-26", "close": 0.012, "volume": 647404.0}, {"date": "2025-06-27", "close": 0.011, "volume": 825808.0}, {"date": "2025-06-30", "close": 0.012, "volume": 971700.0}, {"date": "2025-07-01", "close": 0.013, "volume": 479198.0}, {"date": "2025-07-02", "close": 0.012, "volume": 176865.0}, {"date": "2025-07-03", "close": 0.013, "volume": 1722592.0}, {"date": "2025-07-04", "close": 0.013, "volume": 126945.0}, {"date": "2025-07-07", "close": 0.012, "volume": 332983.0}, {"date": "2025-07-08", "close": 0.012, "volume": 302768.0}, {"date": "2025-07-09", "close": 0.012, "volume": 326666.0}, {"date": "2025-07-10", "close": 0.013, "volume": 1020402.0}, {"date": "2025-07-11", "close": 0.012, "volume": 65708.0}, {"date": "2025-07-14", "close": 0.0125, "volume": 173714.0}, {"date": "2025-07-15", "close": 0.012, "volume": 500416.0}, {"date": "2025-07-16", "close": 0.012, "volume": 331081.0}, {"date": "2025-07-17", "close": 0.012, "volume": 20000.0}, {"date": "2025-07-18", "close": 0.012, "volume": 412592.0}, {"date": "2025-07-21", "close": 0.0125, "volume": 220264.0}, {"date": "2025-07-22", "close": 0.013, "volume": 2508669.0}, {"date": "2025-07-23", "close": 0.015, "volume": 4289475.0}, {"date": "2025-07-24", "close": 0.015, "volume": 1477858.0}, {"date": "2025-07-25", "close": 0.015, "volume": 155410.0}, {"date": "2025-07-28", "close": 0.014, "volume": 466404.0}, {"date": "2025-07-29", "close": 0.015, "volume": 163715.0}, {"date": "2025-07-30", "close": 0.015, "volume": 953779.0}, {"date": "2025-07-31", "close": 0.014, "volume": 704668.0}, {"date": "2025-08-01", "close": 0.014, "volume": 12019.0}, {"date": "2025-08-04", "close": 0.015, "volume": 17794.0}, {"date": "2025-08-05", "close": 0.015, "volume": 709341.0}, {"date": "2025-08-06", "close": 0.014, "volume": 1349090.0}, {"date": "2025-08-07", "close": 0.015, "volume": 104353.0}, {"date": "2025-08-08", "close": 0.015, "volume": 139470.0}, {"date": "2025-08-11", "close": 0.015, "volume": 11309.0}, {"date": "2025-08-12", "close": 0.015, "volume": 250607.0}, {"date": "2025-08-13", "close": 0.016, "volume": 1235699.0}, {"date": "2025-08-14", "close": 0.016, "volume": 1691911.0}, {"date": "2025-08-15", "close": 0.0155, "volume": 182373.0}, {"date": "2025-08-18", "close": 0.015, "volume": 832209.0}, {"date": "2025-08-19", "close": 0.0175, "volume": 1876059.0}, {"date": "2025-08-20", "close": 0.016, "volume": 1170634.0}, {"date": "2025-08-21", "close": 0.016, "volume": 105566.0}, {"date": "2025-08-22", "close": 0.017, "volume": 382565.0}, {"date": "2025-08-25", "close": 0.017, "volume": 1989203.0}, {"date": "2025-08-26", "close": 0.016, "volume": 427658.0}, {"date": "2025-08-27", "close": 0.018, "volume": 3258169.0}, {"date": "2025-08-28", "close": 0.017, "volume": 1400301.0}, {"date": "2025-08-29", "close": 0.02, "volume": 3706571.0}, {"date": "2025-09-01", "close": 0.021, "volume": 1008179.0}, {"date": "2025-09-02", "close": 0.02, "volume": 660686.0}, {"date": "2025-09-03", "close": 0.018, "volume": 1188900.0}, {"date": "2025-09-04", "close": 0.018, "volume": 780396.0}, {"date": "2025-09-05", "close": 0.018, "volume": 292271.0}, {"date": "2025-09-08", "close": 0.018, "volume": 100000.0}, {"date": "2025-09-09", "close": 0.02, "volume": 572847.0}, {"date": "2025-09-10", "close": 0.019, "volume": 905734.0}, {"date": "2025-09-11", "close": 0.019, "volume": 2310524.0}, {"date": "2025-09-12", "close": 0.019, "volume": 1608622.0}, {"date": "2025-09-15", "close": 0.019, "volume": 598237.0}, {"date": "2025-09-16", "close": 0.019, "volume": 117832.0}, {"date": "2025-09-17", "close": 0.019, "volume": 3943825.0}, {"date": "2025-09-18", "close": 0.019, "volume": 1666040.0}, {"date": "2025-09-19", "close": 0.02, "volume": 376569.0}, {"date": "2025-09-22", "close": 0.02, "volume": 971332.0}, {"date": "2025-09-23", "close": 0.019, "volume": 796905.0}, {"date": "2025-09-24", "close": 0.0185, "volume": 310237.0}, {"date": "2025-09-25", "close": 0.019, "volume": 429145.0}, {"date": "2025-09-26", "close": 0.02, "volume": 1187458.0}, {"date": "2025-09-29", "close": 0.019, "volume": 500000.0}, {"date": "2025-09-30", "close": 0.018, "volume": 1158321.0}, {"date": "2025-10-01", "close": 0.018, "volume": 10500.0}, {"date": "2025-10-02", "close": 0.02, "volume": 227943.0}, {"date": "2025-10-03", "close": 0.019, "volume": 683333.0}, {"date": "2025-10-06", "close": 0.02, "volume": 563384.0}, {"date": "2025-10-07", "close": 0.019, "volume": 786145.0}, {"date": "2025-10-08", "close": 0.02, "volume": 442545.0}, {"date": "2025-10-09", "close": 0.02, "volume": 918803.0}, {"date": "2025-10-10", "close": 0.017, "volume": 2667284.0}, {"date": "2025-10-13", "close": 0.02, "volume": 810954.0}, {"date": "2025-10-14", "close": 0.023, "volume": 593673.0}, {"date": "2025-10-15", "close": 0.022, "volume": 1602932.0}, {"date": "2025-10-16", "close": 0.024, "volume": 1017408.0}, {"date": "2025-10-17", "close": 0.022, "volume": 362694.0}, {"date": "2025-10-20", "close": 0.023, "volume": 516369.0}, {"date": "2025-10-21", "close": 0.022, "volume": 465297.0}, {"date": "2025-10-22", "close": 0.022, "volume": 858948.0}, {"date": "2025-10-23", "close": 0.022, "volume": 235132.0}, {"date": "2025-10-24", "close": 0.023, "volume": 339095.0}, {"date": "2025-10-27", "close": 0.021, "volume": 906438.0}, {"date": "2025-10-28", "close": 0.02, "volume": 564474.0}, {"date": "2025-10-29", "close": 0.02, "volume": 355713.0}, {"date": "2025-10-30", "close": 0.021, "volume": 1176544.0}, {"date": "2025-10-31", "close": 0.021, "volume": 731003.0}, {"date": "2025-11-03", "close": 0.021, "volume": 1135417.0}, {"date": "2025-11-04", "close": 0.022, "volume": 231426.0}, {"date": "2025-11-05", "close": 0.021, "volume": 2937693.0}, {"date": "2025-11-06", "close": 0.021, "volume": 486755.0}, {"date": "2025-11-07", "close": 0.021, "volume": 1235354.0}, {"date": "2025-11-11", "close": 0.021, "volume": 1030229.0}, {"date": "2025-11-12", "close": 0.02, "volume": 648300.0}, {"date": "2025-11-13", "close": 0.021, "volume": 1303582.0}, {"date": "2025-11-14", "close": 0.021, "volume": 293647.0}, {"date": "2025-11-17", "close": 0.021, "volume": 942615.0}, {"date": "2025-11-18", "close": 0.021, "volume": 32334.0}, {"date": "2025-11-19", "close": 0.02, "volume": 215760.0}, {"date": "2025-11-20", "close": 0.022, "volume": 1788717.0}, {"date": "2025-11-21", "close": 0.021, "volume": 10216.0}, {"date": "2025-11-24", "close": 0.024, "volume": 1396559.0}, {"date": "2025-11-25", "close": 0.024, "volume": 2022969.0}, {"date": "2025-11-26", "close": 0.023, "volume": 1020831.0}, {"date": "2025-11-27", "close": 0.0235, "volume": 67882.0}, {"date": "2025-11-28", "close": 0.023, "volume": 915876.0}, {"date": "2025-12-01", "close": 0.023, "volume": 158449.0}, {"date": "2025-12-02", "close": 0.024, "volume": 694745.0}, {"date": "2025-12-03", "close": 0.024, "volume": 230023.0}, {"date": "2025-12-04", "close": 0.023, "volume": 32871.0}, {"date": "2025-12-05", "close": 0.024, "volume": 342341.0}, {"date": "2025-12-08", "close": 0.02, "volume": 2636508.0}, {"date": "2025-12-09", "close": 0.024, "volume": 50000.0}, {"date": "2025-12-12", "close": 0.02, "volume": 781770.0}, {"date": "2025-12-15", "close": 0.019, "volume": 1015907.0}, {"date": "2025-12-16", "close": 0.019, "volume": 250000.0}, {"date": "2025-12-17", "close": 0.018, "volume": 724541.0}, {"date": "2025-12-18", "close": 0.02, "volume": 356343.0}, {"date": "2025-12-19", "close": 0.019, "volume": 10107.0}, {"date": "2025-12-22", "close": 0.019, "volume": 40311.0}, {"date": "2025-12-23", "close": 0.023, "volume": 1619539.0}, {"date": "2025-12-24", "close": 0.022, "volume": 212839.0}, {"date": "2025-12-29", "close": 0.022, "volume": 384985.0}, {"date": "2025-12-30", "close": 0.021, "volume": 333887.0}, {"date": "2025-12-31", "close": 0.022, "volume": 386207.0}, {"date": "2026-01-02", "close": 0.023, "volume": 48491.0}, {"date": "2026-01-05", "close": 0.022, "volume": 239696.0}, {"date": "2026-01-06", "close": 0.024, "volume": 419875.0}, {"date": "2026-01-07", "close": 0.021, "volume": 1480423.0}, {"date": "2026-01-08", "close": 0.023, "volume": 851227.0}, {"date": "2026-01-09", "close": 0.023, "volume": 510453.0}, {"date": "2026-01-12", "close": 0.024, "volume": 784400.0}, {"date": "2026-01-13", "close": 0.024, "volume": 3025734.0}, {"date": "2026-01-14", "close": 0.023, "volume": 122752.0}, {"date": "2026-01-15", "close": 0.021, "volume": 1320812.0}, {"date": "2026-01-16", "close": 0.023, "volume": 1260095.0}, {"date": "2026-01-19", "close": 0.023, "volume": 110585.0}, {"date": "2026-01-20", "close": 0.025, "volume": 2473789.0}, {"date": "2026-01-21", "close": 0.028, "volume": 1325109.0}, {"date": "2026-01-22", "close": 0.026, "volume": 1327036.0}, {"date": "2026-01-23", "close": 0.025, "volume": 714050.0}, {"date": "2026-01-27", "close": 0.024, "volume": 829797.0}, {"date": "2026-01-28", "close": 0.026, "volume": 374309.0}, {"date": "2026-01-29", "close": 0.029, "volume": 11370991.0}, {"date": "2026-01-30", "close": 0.027, "volume": 3026603.0}, {"date": "2026-02-02", "close": 0.026, "volume": 1494882.0}, {"date": "2026-02-03", "close": 0.025, "volume": 40000.0}, {"date": "2026-02-04", "close": 0.024, "volume": 482385.0}, {"date": "2026-02-05", "close": 0.025, "volume": 66323.0}, {"date": "2026-02-06", "close": 0.022, "volume": 1488192.0}, {"date": "2026-02-09", "close": 0.022, "volume": 2133666.0}, {"date": "2026-02-10", "close": 0.024, "volume": 1257534.0}, {"date": "2026-02-11", "close": 0.024, "volume": 129234.0}, {"date": "2026-02-12", "close": 0.026, "volume": 793141.0}, {"date": "2026-02-13", "close": 0.024, "volume": 660184.0}, {"date": "2026-02-16", "close": 0.024, "volume": 873943.0}, {"date": "2026-02-17", "close": 0.025, "volume": 360000.0}, {"date": "2026-02-19", "close": 0.024, "volume": 604616.0}, {"date": "2026-02-20", "close": 0.023, "volume": 379098.0}, {"date": "2026-02-23", "close": 0.023, "volume": 191097.0}, {"date": "2026-02-24", "close": 0.022, "volume": 400258.0}, {"date": "2026-02-25", "close": 0.021, "volume": 287346.0}, {"date": "2026-02-26", "close": 0.022, "volume": 287101.0}, {"date": "2026-02-27", "close": 0.023, "volume": 929339.0}, {"date": "2026-03-02", "close": 0.026, "volume": 940148.0}, {"date": "2026-03-03", "close": 0.026, "volume": 570549.0}, {"date": "2026-03-04", "close": 0.023, "volume": 195000.0}, {"date": "2026-03-05", "close": 0.022, "volume": 923390.0}, {"date": "2026-03-06", "close": 0.024, "volume": 1097704.0}, {"date": "2026-03-09", "close": 0.025, "volume": 630933.0}, {"date": "2026-03-10", "close": 0.026, "volume": 282738.0}, {"date": "2026-03-11", "close": 0.024, "volume": 593072.0}, {"date": "2026-03-12", "close": 0.024, "volume": 77576.0}, {"date": "2026-03-13", "close": 0.024, "volume": 142845.0}, {"date": "2026-03-16", "close": 0.025, "volume": 490999.0}, {"date": "2026-03-17", "close": 0.024, "volume": 631631.0}, {"date": "2026-03-18", "close": 0.023, "volume": 667726.0}, {"date": "2026-03-19", "close": 0.022, "volume": 384825.0}, {"date": "2026-03-20", "close": 0.021, "volume": 932621.0}, {"date": "2026-03-23", "close": 0.021, "volume": 308386.0}, {"date": "2026-03-24", "close": 0.021, "volume": 105635.0}, {"date": "2026-03-25", "close": 0.021, "volume": 13130.0}, {"date": "2026-03-26", "close": 0.021, "volume": 9330.0}, {"date": "2026-03-27", "close": 0.021, "volume": 155.0}, {"date": "2026-03-30", "close": 0.02, "volume": 628509.0}, {"date": "2026-03-31", "close": 0.02, "volume": 262505.0}, {"date": "2026-04-01", "close": 0.019, "volume": 860753.0}, {"date": "2026-04-07", "close": 0.021, "volume": 237332.0}, {"date": "2026-04-08", "close": 0.021, "volume": 250223.0}, {"date": "2026-04-09", "close": 0.02, "volume": 440476.0}, {"date": "2026-04-10", "close": 0.023, "volume": 899915.0}, {"date": "2026-04-13", "close": 0.023, "volume": 177236.0}, {"date": "2026-04-14", "close": 0.023, "volume": 52363.0}, {"date": "2026-04-15", "close": 0.023, "volume": 726352.0}, {"date": "2026-04-16", "close": 0.021, "volume": 65000.0}, {"date": "2026-04-17", "close": 0.022, "volume": 261801.0}, {"date": "2026-04-20", "close": 0.022, "volume": 76185.0}, {"date": "2026-04-21", "close": 0.022, "volume": 10193.0}, {"date": "2026-04-24", "close": 0.024, "volume": 1809951.0}, {"date": "2026-04-27", "close": 0.024, "volume": 98200.0}, {"date": "2026-04-28", "close": 0.023, "volume": 854811.0}, {"date": "2026-04-29", "close": 0.022, "volume": 335639.0}, {"date": "2026-04-30", "close": 0.022, "volume": 10000.0}, {"date": "2026-05-01", "close": 0.022, "volume": 2231.0}, {"date": "2026-05-04", "close": 0.02, "volume": 4119856.0}, {"date": "2026-05-05", "close": 0.019, "volume": 1407348.0}, {"date": "2026-05-06", "close": 0.02, "volume": 173228.0}, {"date": "2026-05-07", "close": 0.02, "volume": 343282.0}, {"date": "2026-05-08", "close": 0.02, "volume": 128122.0}, {"date": "2026-05-11", "close": 0.019, "volume": 1367988.0}, {"date": "2026-05-12", "close": 0.019, "volume": 1187000.0}, {"date": "2026-05-13", "close": 0.019, "volume": 299535.0}, {"date": "2026-05-14", "close": 0.019, "volume": 461322.0}, {"date": "2026-05-15", "close": 0.019, "volume": 85482.0}, {"date": "2026-05-18", "close": 0.016, "volume": 4625556.0}, {"date": "2026-05-19", "close": 0.02, "volume": 3853777.0}, {"date": "2026-05-20", "close": 0.017, "volume": 2766577.0}, {"date": "2026-05-21", "close": 0.016, "volume": 846468.0}, {"date": "2026-05-22", "close": 0.016, "volume": 1027032.0}, {"date": "2026-05-25", "close": 0.017, "volume": 530153.0}, {"date": "2026-05-26", "close": 0.014, "volume": 2572452.0}, {"date": "2026-05-27", "close": 0.015, "volume": 5496312.0}, {"date": "2026-06-01", "close": 0.017, "volume": 7459491.0}, {"date": "2026-06-02", "close": 0.017, "volume": 868522.0}, {"date": "2026-06-03", "close": 0.016, "volume": 3437547.0}, {"date": "2026-06-04", "close": 0.016, "volume": 534581.0}, {"date": "2026-06-05", "close": 0.017, "volume": 2048050.0}, {"date": "2026-06-09", "close": 0.016, "volume": 1865744.0}, {"date": "2026-06-10", "close": 0.016, "volume": 2054366.0}, {"date": "2026-06-11", "close": 0.017, "volume": 1332906.0}, {"date": "2026-06-12", "close": 0.019, "volume": 1938969.0}, {"date": "2026-06-15", "close": 0.019, "volume": 1133180.0}, {"date": "2026-06-16", "close": 0.019, "volume": 688241.0}, {"date": "2026-06-17", "close": 0.018, "volume": 144645.0}, {"date": "2026-06-18", "close": 0.017, "volume": 1901357.0}, {"date": "2026-06-19", "close": 0.0175, "volume": 220126.0}, {"date": "2026-06-22", "close": 0.017, "volume": 258494.0}, {"date": "2026-06-23", "close": 0.018, "volume": 1530293.0}, {"date": "2026-06-24", "close": 0.017, "volume": 729235.0}, {"date": "2026-06-25", "close": 0.015, "volume": 3030710.0}, {"date": "2026-06-26", "close": 0.015, "volume": 198434.0}, {"date": "2026-06-29", "close": 0.016, "volume": 2269430.0}, {"date": "2026-06-30", "close": 0.016, "volume": 817454.0}, {"date": "2026-07-01", "close": 0.016, "volume": 147690.0}, {"date": "2026-07-03", "close": 0.017, "volume": 350350.0}, {"date": "2026-07-06", "close": 0.019, "volume": 344960.0}, {"date": "2026-07-07", "close": 0.017, "volume": 104000.0}, {"date": "2026-07-09", "close": 0.016, "volume": 1088389.0}, {"date": "2026-07-10", "close": 0.016, "volume": 393000.0}, {"date": "2026-07-13", "close": 0.016, "volume": 240057.0}, {"date": "2026-07-14", "close": 0.016, "volume": 1068658.0}, {"date": "2026-07-15", "close": 0.018, "volume": 500000.0}, {"date": "2026-07-16", "close": 0.018, "volume": 1993128.0}, {"date": "2026-07-17", "close": 0.018, "volume": 1078041.0}, {"date": "2026-07-20", "close": 0.017, "volume": 275565.0}, {"date": "2026-07-21", "close": 0.017, "volume": 1091.0}, {"date": "2026-07-22", "close": 0.018, "volume": 137449.0}, {"date": "2026-07-23", "close": 0.017, "volume": 16010.0}, {"date": "2026-07-24", "close": 0.018, "volume": 417079.0}, {"date": "2026-07-27", "close": 0.018, "volume": 882527.0}, {"date": "2026-07-29", "close": 0.019, "volume": 1404930.0}, {"date": "2026-07-30", "close": 0.018, "volume": 665024.0}, {"date": "2026-07-31", "close": 0.019, "volume": 142000.0}, {"date": "2026-08-03", "close": 0.017, "volume": 993202.0}, {"date": "2026-08-04", "close": 0.018, "volume": 42119.0}, {"date": "2026-08-05", "close": 0.018, "volume": 375499.0}, {"date": "2026-08-06", "close": 0.016, "volume": 314542.0}, {"date": "2026-08-10", "close": 0.018, "volume": 124501.0}, {"date": "2026-08-11", "close": 0.017, "volume": 865735.0}, {"date": "2026-08-14", "close": 0.018, "volume": 10000.0}, {"date": "2026-08-17", "close": 0.017, "volume": 103109.0}, {"date": "2026-08-19", "close": 0.016, "volume": 765484.0}, {"date": "2026-08-20", "close": 0.017, "volume": 60710.0}, {"date": "2026-08-21", "close": 0.017, "volume": 13560.0}, {"date": "2026-08-24", "close": 0.019, "volume": 80000.0}, {"date": "2026-08-25", "close": 0.018, "volume": 300414.0}, {"date": "2026-08-26", "close": 0.018, "volume": 279.0}, {"date": "2026-08-27", "close": 0.019, "volume": 130808.0}, {"date": "2026-08-28", "close": 0.019, "volume": 330287.0}, {"date": "2026-08-31", "close": 0.019, "volume": 21694.0}, {"date": "2026-09-01", "close": 0.019, "volume": 112406.0}, {"date": "2026-09-02", "close": 0.019, "volume": 517.0}, {"date": "2026-09-04", "close": 0.019, "volume": 9900.0}, {"date": "2026-09-08", "close": 0.018, "volume": 100980.0}, {"date": "2026-09-09", "close": 0.019, "volume": 257591.0}, {"date": "2026-09-10", "close": 0.019, "volume": 2556.0}, {"date": "2026-09-11", "close": 0.018, "volume": 520502.0}, {"date": "2026-09-14", "close": 0.017, "volume": 149000.0}, {"date": "2026-09-15", "close": 0.017, "volume": 200000.0}, {"date": "2026-09-16", "close": 0.016, "volume": 953700.0}, {"date": "2026-09-17", "close": 0.016, "volume": 250000.0}, {"date": "2026-09-18", "close": 0.016, "volume": 141251.0}], "refreshing": true}