{"ticker": "WSR", "overview": {"name": "Westar Resources 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": "WSR", "has_prices": true, "as_of": "2026-08-07", "last": 0.006, "prev_close": 0.007, "change": -0.001, "change_pct": -0.14285714285714285, "session_volume": 35000.0, "vwap_5": 0.006072293611195092, "vwap_20": 0.006965903693567573, "vwap_60": 0.006859369213833532, "vwap_250": 0.007374841791688241, "high_52w": 0.008, "low_52w": 0.0055, "avg_volume_20": 1026178.6, "sessions": 400, "market_cap": {"value": 4848012.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03116395", "src": "ASX", "ticker": "WSR", "cik": "", "company": "Westar Resources Limited", "company_raw": "Westar Resources 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": "WSR: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116395", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152208}, {"id": "ASXSH-03112435", "src": "ASX", "ticker": "WSR", "cik": "", "company": "Westar Resources Limited", "company_raw": "Westar Resources 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 accumulating WSR \u2014 5.79% to 14.59%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112435", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258768}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr Jason Peterson", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.791, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112435-2A1685127", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Donovan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 20000000.0, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094612-2A1674224", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Palumbo", "notice_type": "3X", "direct_shares": 3000001.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094614-2A1674226", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donovan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Newman", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hood", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "King", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boladeras", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Newman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boladeras", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boladeras", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jupp", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-15", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donovan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-08", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Franker", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donovan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Franker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jupp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Franker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Franker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/wsr", "needs_ocr": 0}], "directors": [{"name": "King", "first_seen": "2025-03-27", "last_seen": "2025-12-28", "status": "current", "notices": 2}, {"name": "Hood", "first_seen": "2025-03-27", "last_seen": "2025-12-28", "status": "current", "notices": 2}, {"name": "Donovan", "first_seen": "2024-06-03", "last_seen": "2025-12-28", "status": "current", "notices": 3}, {"name": "David Palumbo", "first_seen": "2026-05-27", "last_seen": "2026-05-27", "status": "current", "notices": 1}, {"name": "Ben Donovan", "first_seen": "2026-05-27", "last_seen": "2026-05-27", "status": "current", "notices": 1}, {"name": "Cammerman", "first_seen": "2021-08-17", "last_seen": "2023-03-21", "status": "past", "notices": 4}, {"name": "Franker", "first_seen": "2023-03-21", "last_seen": "2024-06-03", "status": "past", "notices": 6}, {"name": "Jupp", "first_seen": "2021-12-06", "last_seen": "2024-09-08", "status": "past", "notices": 7}, {"name": "Boladeras", "first_seen": "2024-09-08", "last_seen": "2025-03-24", "status": "past", "notices": 3}, {"name": "Newman", "first_seen": "2025-03-24", "last_seen": "2025-03-27", "status": "past", "notices": 2}, {"name": "Eley", "first_seen": "2022-05-27", "last_seen": "2025-03-27", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "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/2924-03154962-2A1706852"}, {"date": "2026-10-22", "form": "Letter To Shareholders", "title": "Annual General Meeting - Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151735-2A1705601"}, {"date": "2026-10-22", "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/2924-03151733-2A1705599"}, {"date": "2026-10-01", "form": "Notice Of Meeting", "title": "Date of AGM and closing date for director nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143406-2A1701238"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142053-2A1700613"}], "performance": {"ticker": "WSR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-17", "close": 0.221934, "volume": 1912591.0}, {"date": "2020-12-18", "close": 0.231378, "volume": 420479.0}, {"date": "2020-12-21", "close": 0.217212, "volume": 981383.0}, {"date": "2020-12-22", "close": 0.207768, "volume": 98236.0}, {"date": "2020-12-23", "close": 0.21249, "volume": 447160.0}, {"date": "2020-12-24", "close": 0.217212, "volume": 45002.0}, {"date": "2020-12-29", "close": 0.21249, "volume": 115990.0}, {"date": "2020-12-30", "close": 0.226656, "volume": 308947.0}, {"date": "2020-12-31", "close": 0.2361, "volume": 54336.0}, {"date": "2021-01-04", "close": 0.221934, "volume": 622170.0}, {"date": "2021-01-05", "close": 0.240822, "volume": 1167397.0}, {"date": "2021-01-06", "close": 0.2361, "volume": 607414.0}, {"date": "2021-01-07", "close": 0.2361, "volume": 97829.0}, {"date": "2021-01-08", "close": 0.226656, "volume": 142948.0}, {"date": "2021-01-11", "close": 0.240822, "volume": 654203.0}, {"date": "2021-01-12", "close": 0.2361, "volume": 264771.0}, {"date": "2021-01-13", "close": 0.221934, "volume": 187973.0}, {"date": "2021-01-14", "close": 0.221934, "volume": 34081.0}, {"date": "2021-01-15", "close": 0.221934, "volume": 115326.0}, {"date": "2021-01-18", "close": 0.217212, "volume": 334012.0}, {"date": "2021-01-19", "close": 0.221934, "volume": 427862.0}, {"date": "2021-01-20", "close": 0.226656, "volume": 135844.0}, {"date": "2021-01-21", "close": 0.2361, "volume": 47182.0}, {"date": "2021-01-22", "close": 0.226656, "volume": 319409.0}, {"date": "2021-01-25", "close": 0.226656, "volume": 257488.0}, {"date": "2021-01-27", "close": 0.217212, "volume": 169632.0}, {"date": "2021-01-28", "close": 0.226656, "volume": 116833.0}, {"date": "2021-01-29", "close": 0.226656, "volume": 18530.0}, {"date": "2021-02-01", "close": 0.21249, "volume": 110555.0}, {"date": "2021-02-02", "close": 0.21249, "volume": 169176.0}, {"date": "2021-02-03", "close": 0.21249, "volume": 94240.0}, {"date": "2021-02-04", "close": 0.217212, "volume": 83748.0}, {"date": "2021-02-05", "close": 0.203046, "volume": 125030.0}, {"date": "2021-02-10", "close": 0.207768, "volume": 280708.0}, {"date": "2021-02-11", "close": 0.198324, "volume": 303261.0}, {"date": "2021-02-12", "close": 0.203046, "volume": 218560.0}, {"date": "2021-02-15", "close": 0.193602, "volume": 163355.0}, {"date": "2021-02-16", "close": 0.203046, "volume": 447092.0}, {"date": "2021-02-17", "close": 0.198324, "volume": 215565.0}, {"date": "2021-02-18", "close": 0.193602, "volume": 344289.0}, {"date": "2021-02-19", "close": 0.18888, "volume": 523517.0}, {"date": "2021-02-22", "close": 0.198324, "volume": 76894.0}, {"date": "2021-02-23", "close": 0.198324, "volume": 189028.0}, {"date": "2021-02-24", "close": 0.198324, "volume": 861159.0}, {"date": "2021-02-25", "close": 0.198324, "volume": 198438.0}, {"date": "2021-02-26", "close": 0.18888, "volume": 762544.0}, {"date": "2021-03-01", "close": 0.18888, "volume": 104340.0}, {"date": "2021-03-02", "close": 0.18888, "volume": 264652.0}, {"date": "2021-03-03", "close": 0.18888, "volume": 70093.0}, {"date": "2021-03-04", "close": 0.193602, "volume": 126029.0}, {"date": "2021-03-05", "close": 0.18888, "volume": 249432.0}, {"date": "2021-03-08", "close": 0.179436, "volume": 203670.0}, {"date": "2021-03-09", "close": 0.179436, "volume": 99037.0}, {"date": "2021-03-11", "close": 0.179436, "volume": 37288.0}, {"date": "2021-03-16", "close": 0.179436, "volume": 97335.0}, {"date": "2021-03-18", "close": 0.174714, "volume": 79674.0}, {"date": "2021-03-19", "close": 0.179436, "volume": 25701.0}, {"date": "2021-03-23", "close": 0.179436, "volume": 62238.0}, {"date": "2021-03-24", "close": 0.179436, "volume": 94382.0}, {"date": "2021-03-26", "close": 0.193602, "volume": 236055.0}, {"date": "2021-03-29", "close": 0.169992, "volume": 51379.0}, {"date": "2021-03-30", "close": 0.18888, "volume": 5726.0}, {"date": "2021-04-01", "close": 0.18888, "volume": 50667.0}, {"date": "2021-04-06", "close": 0.18888, "volume": 52944.0}, {"date": "2021-04-07", "close": 0.18888, "volume": 120856.0}, {"date": "2021-04-08", "close": 0.18888, "volume": 420929.0}, {"date": "2021-04-09", "close": 0.18888, "volume": 36002.0}, {"date": "2021-04-12", "close": 0.18888, "volume": 132873.0}, {"date": "2021-04-13", "close": 0.18888, "volume": 41693.0}, {"date": "2021-04-14", "close": 0.207768, "volume": 154260.0}, {"date": "2021-04-15", "close": 0.198324, "volume": 52825.0}, {"date": "2021-04-16", "close": 0.217212, "volume": 348935.0}, {"date": "2021-04-19", "close": 0.198324, "volume": 164814.0}, {"date": "2021-04-20", "close": 0.198324, "volume": 76774.0}, {"date": "2021-04-21", "close": 0.198324, "volume": 32052.0}, {"date": "2021-04-22", "close": 0.193602, "volume": 60362.0}, {"date": "2021-04-23", "close": 0.198324, "volume": 73707.0}, {"date": "2021-04-26", "close": 0.198324, "volume": 5294.0}, {"date": "2021-04-27", "close": 0.184158, "volume": 311347.0}, {"date": "2021-04-28", "close": 0.174714, "volume": 141962.0}, {"date": "2021-04-29", "close": 0.203046, "volume": 506278.0}, {"date": "2021-04-30", "close": 0.18888, "volume": 174427.0}, {"date": "2021-05-03", "close": 0.198324, "volume": 101235.0}, {"date": "2021-05-04", "close": 0.207768, "volume": 199738.0}, {"date": "2021-05-05", "close": 0.193602, "volume": 171925.0}, {"date": "2021-05-06", "close": 0.198324, "volume": 206045.0}, {"date": "2021-05-07", "close": 0.231378, "volume": 225931.0}, {"date": "2021-05-10", "close": 0.231378, "volume": 80195.0}, {"date": "2021-05-11", "close": 0.21249, "volume": 134359.0}, {"date": "2021-05-12", "close": 0.231378, "volume": 542144.0}, {"date": "2021-05-13", "close": 0.207768, "volume": 199514.0}, {"date": "2021-05-14", "close": 0.207768, "volume": 96288.0}, {"date": "2021-05-17", "close": 0.207768, "volume": 2460.0}, {"date": "2021-05-18", "close": 0.207768, "volume": 179141.0}, {"date": "2021-05-19", "close": 0.207768, "volume": 122605.0}, {"date": "2021-05-20", "close": 0.203046, "volume": 168034.0}, {"date": "2021-05-21", "close": 0.2096568, "volume": 94849.0}, {"date": "2021-05-24", "close": 0.184158, "volume": 467238.0}, {"date": "2021-05-25", "close": 0.179436, "volume": 114628.0}, {"date": "2021-05-26", "close": 0.179436, "volume": 27128.0}, {"date": "2021-05-27", "close": 0.179436, "volume": 9265.0}, {"date": "2021-05-28", "close": 0.174714, "volume": 99748.0}, {"date": "2021-05-31", "close": 0.169992, "volume": 164697.0}, {"date": "2021-06-01", "close": 0.18888, "volume": 183438.0}, {"date": "2021-06-02", "close": 0.18888, "volume": 311275.0}, {"date": "2021-06-03", "close": 0.179436, "volume": 551852.0}, {"date": "2021-06-04", "close": 0.179436, "volume": 1687.0}, {"date": "2021-06-07", "close": 0.179436, "volume": 49015.0}, {"date": "2021-06-08", "close": 0.174714, "volume": 164375.0}, {"date": "2021-06-09", "close": 0.174714, "volume": 194241.0}, {"date": "2021-06-10", "close": 0.169992, "volume": 138164.0}, {"date": "2021-06-11", "close": 0.179436, "volume": 182055.0}, {"date": "2021-06-15", "close": 0.174714, "volume": 48873.0}, {"date": "2021-06-16", "close": 0.16527, "volume": 213188.0}, {"date": "2021-06-17", "close": 0.160548, "volume": 190687.0}, {"date": "2021-06-18", "close": 0.169992, "volume": 312094.0}, {"date": "2021-06-21", "close": 0.155826, "volume": 110951.0}, {"date": "2021-06-22", "close": 0.151104, "volume": 277852.0}, {"date": "2021-06-23", "close": 0.146382, "volume": 293625.0}, {"date": "2021-06-24", "close": 0.146382, "volume": 257914.0}, {"date": "2021-06-25", "close": 0.151104, "volume": 117947.0}, {"date": "2021-06-28", "close": 0.14166, "volume": 223663.0}, {"date": "2021-06-29", "close": 0.151104, "volume": 42471.0}, {"date": "2021-06-30", "close": 0.179436, "volume": 953478.0}, {"date": "2021-07-01", "close": 0.179436, "volume": 27867.0}, {"date": "2021-07-05", "close": 0.169992, "volume": 25050.0}, {"date": "2021-07-06", "close": 0.160548, "volume": 111185.0}, {"date": "2021-07-07", "close": 0.160548, "volume": 28338.0}, {"date": "2021-07-08", "close": 0.16527, "volume": 15136.0}, {"date": "2021-07-09", "close": 0.16527, "volume": 16004.0}, {"date": "2021-07-13", "close": 0.160548, "volume": 1195.0}, {"date": "2021-07-15", "close": 0.16527, "volume": 14462.0}, {"date": "2021-07-16", "close": 0.16527, "volume": 22051.0}, {"date": "2021-07-19", "close": 0.16527, "volume": 46769.0}, {"date": "2021-07-21", "close": 0.160548, "volume": 44046.0}, {"date": "2021-07-22", "close": 0.16527, "volume": 69419.0}, {"date": "2021-07-23", "close": 0.160548, "volume": 106839.0}, {"date": "2021-07-26", "close": 0.160548, "volume": 10059.0}, {"date": "2021-07-27", "close": 0.16527, "volume": 106563.0}, {"date": "2021-07-28", "close": 0.16527, "volume": 101450.0}, {"date": "2021-07-29", "close": 0.16527, "volume": 42186.0}, {"date": "2021-07-30", "close": 0.16527, "volume": 119366.0}, {"date": "2021-08-02", "close": 0.160548, "volume": 164572.0}, {"date": "2021-08-03", "close": 0.155826, "volume": 13010.0}, {"date": "2021-08-04", "close": 0.155826, "volume": 1059.0}, {"date": "2021-08-05", "close": 0.155826, "volume": 3918.0}, {"date": "2021-08-06", "close": 0.151104, "volume": 4072.0}, {"date": "2021-08-09", "close": 0.16527, "volume": 153985.0}, {"date": "2021-08-10", "close": 0.169992, "volume": 49208.0}, {"date": "2021-08-11", "close": 0.174714, "volume": 213209.0}, {"date": "2021-08-12", "close": 0.169992, "volume": 124014.0}, {"date": "2021-08-13", "close": 0.16527, "volume": 70606.0}, {"date": "2021-08-16", "close": 0.174714, "volume": 8471.0}, {"date": "2021-08-17", "close": 0.155826, "volume": 44274.0}, {"date": "2021-08-18", "close": 0.174714, "volume": 93813.0}, {"date": "2021-08-19", "close": 0.16527, "volume": 100855.0}, {"date": "2021-08-20", "close": 0.160548, "volume": 9530.0}, {"date": "2021-08-24", "close": 0.174714, "volume": 21663.0}, {"date": "2021-08-26", "close": 0.16527, "volume": 63224.0}, {"date": "2021-08-27", "close": 0.16527, "volume": 37417.0}, {"date": "2021-08-30", "close": 0.16527, "volume": 41568.0}, {"date": "2021-08-31", "close": 0.160548, "volume": 18968.0}, {"date": "2021-09-01", "close": 0.184158, "volume": 41383.0}, {"date": "2021-09-03", "close": 0.169992, "volume": 81841.0}, {"date": "2021-09-06", "close": 0.169992, "volume": 42228.0}, {"date": "2021-09-07", "close": 0.160548, "volume": 343382.0}, {"date": "2021-09-08", "close": 0.155826, "volume": 104084.0}, {"date": "2021-09-09", "close": 0.169992, "volume": 105887.0}, {"date": "2021-09-10", "close": 0.169992, "volume": 11817.0}, {"date": "2021-09-13", "close": 0.169992, "volume": 105887.0}, {"date": "2021-09-14", "close": 0.160548, "volume": 52944.0}, {"date": "2021-09-16", "close": 0.169992, "volume": 75180.0}, {"date": "2021-09-17", "close": 0.174714, "volume": 305305.0}, {"date": "2021-09-20", "close": 0.179436, "volume": 26639.0}, {"date": "2021-09-21", "close": 0.155826, "volume": 174033.0}, {"date": "2021-09-22", "close": 0.155826, "volume": 67318.0}, {"date": "2021-09-23", "close": 0.16527, "volume": 10589.0}, {"date": "2021-09-28", "close": 0.169992, "volume": 15883.0}, {"date": "2021-09-29", "close": 0.155826, "volume": 5294.0}, {"date": "2021-09-30", "close": 0.155826, "volume": 39093.0}, {"date": "2021-10-04", "close": 0.155826, "volume": 37061.0}, {"date": "2021-10-05", "close": 0.160548, "volume": 28615.0}, {"date": "2021-10-06", "close": 0.160548, "volume": 3151.0}, {"date": "2021-10-07", "close": 0.146382, "volume": 291658.0}, {"date": "2021-10-08", "close": 0.146382, "volume": 221030.0}, {"date": "2021-10-11", "close": 0.14166, "volume": 64124.0}, {"date": "2021-10-12", "close": 0.155826, "volume": 344894.0}, {"date": "2021-10-13", "close": 0.16527, "volume": 55080.0}, {"date": "2021-10-14", "close": 0.169992, "volume": 540277.0}, {"date": "2021-10-18", "close": 0.169992, "volume": 69619.0}, {"date": "2021-10-19", "close": 0.160548, "volume": 32628.0}, {"date": "2021-10-20", "close": 0.155826, "volume": 92020.0}, {"date": "2021-10-21", "close": 0.16527, "volume": 280232.0}, {"date": "2021-10-22", "close": 0.16527, "volume": 111995.0}, {"date": "2021-10-25", "close": 0.155826, "volume": 215123.0}, {"date": "2021-10-26", "close": 0.151104, "volume": 114900.0}, {"date": "2021-10-27", "close": 0.14166, "volume": 803434.0}, {"date": "2021-10-28", "close": 0.136938, "volume": 59383.0}, {"date": "2021-10-29", "close": 0.136938, "volume": 271648.0}, {"date": "2021-11-01", "close": 0.14166, "volume": 412907.0}, {"date": "2021-11-02", "close": 0.14166, "volume": 74121.0}, {"date": "2021-11-03", "close": 0.14166, "volume": 31766.0}, {"date": "2021-11-04", "close": 0.132216, "volume": 74121.0}, {"date": "2021-11-05", "close": 0.132216, "volume": 91427.0}, {"date": "2021-11-11", "close": 0.136938, "volume": 1064733.0}, {"date": "2021-11-12", "close": 0.151104, "volume": 262881.0}, {"date": "2021-11-15", "close": 0.136938, "volume": 77373.0}, {"date": "2021-11-16", "close": 0.136938, "volume": 893.0}, {"date": "2021-11-18", "close": 0.132216, "volume": 51165.0}, {"date": "2021-11-19", "close": 0.132216, "volume": 128759.0}, {"date": "2021-11-22", "close": 0.122772, "volume": 150865.0}, {"date": "2021-11-23", "close": 0.122772, "volume": 180468.0}, {"date": "2021-11-24", "close": 0.122772, "volume": 146961.0}, {"date": "2021-11-25", "close": 0.122772, "volume": 17078.0}, {"date": "2021-11-26", "close": 0.113328, "volume": 318707.0}, {"date": "2021-11-29", "close": 0.11805, "volume": 62649.0}, {"date": "2021-11-30", "close": 0.113328, "volume": 70551.0}, {"date": "2021-12-01", "close": 0.113328, "volume": 28592.0}, {"date": "2021-12-02", "close": 0.122772, "volume": 49286.0}, {"date": "2021-12-09", "close": 0.113328, "volume": 54418.0}, {"date": "2021-12-10", "close": 0.103884, "volume": 196635.0}, {"date": "2021-12-13", "close": 0.09444, "volume": 83439.0}, {"date": "2021-12-15", "close": 0.099162, "volume": 26906.0}, {"date": "2021-12-16", "close": 0.0906624, "volume": 268508.0}, {"date": "2021-12-20", "close": 0.0934956, "volume": 14391.0}, {"date": "2021-12-21", "close": 0.09444, "volume": 105887.0}, {"date": "2021-12-23", "close": 0.099162, "volume": 16405.0}, {"date": "2021-12-24", "close": 0.0925512, "volume": 41752.0}, {"date": "2021-12-29", "close": 0.0916068, "volume": 10589.0}, {"date": "2021-12-31", "close": 0.099162, "volume": 189957.0}, {"date": "2022-01-05", "close": 0.09444, "volume": 10589.0}, {"date": "2022-01-06", "close": 0.108606, "volume": 24354.0}, {"date": "2022-01-07", "close": 0.099162, "volume": 10589.0}, {"date": "2022-01-10", "close": 0.103884, "volume": 53857.0}, {"date": "2022-01-11", "close": 0.103884, "volume": 150213.0}, {"date": "2022-01-13", "close": 0.103884, "volume": 11199.0}, {"date": "2022-01-14", "close": 0.108606, "volume": 22972.0}, {"date": "2022-01-17", "close": 0.103884, "volume": 104093.0}, {"date": "2022-01-18", "close": 0.103884, "volume": 46248.0}, {"date": "2022-01-19", "close": 0.108606, "volume": 48490.0}, {"date": "2022-01-20", "close": 0.108606, "volume": 17055.0}, {"date": "2022-01-21", "close": 0.113328, "volume": 188051.0}, {"date": "2022-01-24", "close": 0.108606, "volume": 86715.0}, {"date": "2022-01-25", "close": 0.103884, "volume": 20486.0}, {"date": "2022-01-31", "close": 0.108606, "volume": 1399569.0}, {"date": "2022-02-01", "close": 0.113328, "volume": 243952.0}, {"date": "2022-02-02", "close": 0.11805, "volume": 423549.0}, {"date": "2022-02-03", "close": 0.108606, "volume": 81195.0}, {"date": "2022-02-04", "close": 0.113328, "volume": 29653.0}, {"date": "2022-02-07", "close": 0.108606, "volume": 837.0}, {"date": "2022-02-08", "close": 0.113328, "volume": 206201.0}, {"date": "2022-02-09", "close": 0.122772, "volume": 223394.0}, {"date": "2022-02-10", "close": 0.122772, "volume": 79416.0}, {"date": "2022-02-11", "close": 0.132216, "volume": 122568.0}, {"date": "2022-02-14", "close": 0.11805, "volume": 250278.0}, {"date": "2022-02-15", "close": 0.113328, "volume": 92911.0}, {"date": "2022-02-16", "close": 0.113328, "volume": 185873.0}, {"date": "2022-02-18", "close": 0.108606, "volume": 42208.0}, {"date": "2022-02-21", "close": 0.127494, "volume": 60604.0}, {"date": "2022-02-22", "close": 0.11805, "volume": 184551.0}, {"date": "2022-02-23", "close": 0.113328, "volume": 105188.0}, {"date": "2022-02-24", "close": 0.103884, "volume": 140300.0}, {"date": "2022-02-25", "close": 0.113328, "volume": 9014.0}, {"date": "2022-03-01", "close": 0.103884, "volume": 36145.0}, {"date": "2022-03-02", "close": 0.113328, "volume": 363924.0}, {"date": "2022-03-03", "close": 0.113328, "volume": 54719.0}, {"date": "2022-03-07", "close": 0.099162, "volume": 17290.0}, {"date": "2022-03-08", "close": 0.099162, "volume": 20882.0}, {"date": "2022-03-09", "close": 0.103884, "volume": 150558.0}, {"date": "2022-03-11", "close": 0.103884, "volume": 53.0}, {"date": "2022-03-14", "close": 0.09444, "volume": 114358.0}, {"date": "2022-03-15", "close": 0.09444, "volume": 21177.0}, {"date": "2022-03-16", "close": 0.0934956, "volume": 86828.0}, {"date": "2022-03-17", "close": 0.0868848, "volume": 238809.0}, {"date": "2022-03-18", "close": 0.0868848, "volume": 12537.0}, {"date": "2022-03-21", "close": 0.0868848, "volume": 12706.0}, {"date": "2022-03-22", "close": 0.103884, "volume": 74329.0}, {"date": "2022-03-28", "close": 0.09444, "volume": 305329.0}, {"date": "2022-03-29", "close": 0.0916068, "volume": 54003.0}, {"date": "2022-03-30", "close": 0.0887736, "volume": 22289.0}, {"date": "2022-03-31", "close": 0.09444, "volume": 116476.0}, {"date": "2022-04-01", "close": 0.0887736, "volume": 158831.0}, {"date": "2022-04-04", "close": 0.089718, "volume": 52944.0}, {"date": "2022-04-05", "close": 0.0934956, "volume": 18313.0}, {"date": "2022-04-06", "close": 0.0887736, "volume": 64902.0}, {"date": "2022-04-07", "close": 0.0906624, "volume": 110.0}, {"date": "2022-04-08", "close": 0.0934956, "volume": 211447.0}, {"date": "2022-04-11", "close": 0.0916068, "volume": 120388.0}, {"date": "2022-04-12", "close": 0.0878292, "volume": 89933.0}, {"date": "2022-04-13", "close": 0.0906624, "volume": 30178.0}, {"date": "2022-04-14", "close": 0.0878292, "volume": 91319.0}, {"date": "2022-04-19", "close": 0.0925512, "volume": 371806.0}, {"date": "2022-04-20", "close": 0.0934956, "volume": 398326.0}, {"date": "2022-04-21", "close": 0.0916068, "volume": 82092.0}, {"date": "2022-04-22", "close": 0.0916068, "volume": 73404.0}, {"date": "2022-04-26", "close": 0.0906624, "volume": 33816.0}, {"date": "2022-04-27", "close": 0.089718, "volume": 507561.0}, {"date": "2022-04-28", "close": 0.0906624, "volume": 8287.0}, {"date": "2022-05-02", "close": 0.0887736, "volume": 55349.0}, {"date": "2022-05-03", "close": 0.089718, "volume": 52944.0}, {"date": "2022-05-04", "close": 0.089718, "volume": 2786.0}, {"date": "2022-05-05", "close": 0.0878292, "volume": 21827.0}, {"date": "2022-05-06", "close": 0.084996, "volume": 130589.0}, {"date": "2022-05-09", "close": 0.0812184, "volume": 90004.0}, {"date": "2022-05-10", "close": 0.0764964, "volume": 167777.0}, {"date": "2022-05-11", "close": 0.075552, "volume": 28650.0}, {"date": "2022-05-12", "close": 0.0764964, "volume": 18001.0}, {"date": "2022-05-16", "close": 0.080274, "volume": 334439.0}, {"date": "2022-05-17", "close": 0.075552, "volume": 101391.0}, {"date": "2022-05-19", "close": 0.0783852, "volume": 52944.0}, {"date": "2022-05-20", "close": 0.07083, "volume": 89778.0}, {"date": "2022-05-23", "close": 0.0717744, "volume": 40431.0}, {"date": "2022-05-24", "close": 0.0717744, "volume": 288940.0}, {"date": "2022-05-25", "close": 0.0727188, "volume": 250847.0}, {"date": "2022-05-26", "close": 0.0727188, "volume": 403173.0}, {"date": "2022-05-27", "close": 0.07083, "volume": 329623.0}, {"date": "2022-05-30", "close": 0.0651636, "volume": 502712.0}, {"date": "2022-05-31", "close": 0.0670524, "volume": 38.0}, {"date": "2022-06-01", "close": 0.066108, "volume": 222638.0}, {"date": "2022-06-02", "close": 0.0651636, "volume": 42355.0}, {"date": "2022-06-03", "close": 0.0623304, "volume": 90004.0}, {"date": "2022-06-07", "close": 0.0604416, "volume": 233584.0}, {"date": "2022-06-08", "close": 0.056664, "volume": 305612.0}, {"date": "2022-06-09", "close": 0.0547752, "volume": 696703.0}, {"date": "2022-06-14", "close": 0.0538308, "volume": 178589.0}, {"date": "2022-06-16", "close": 0.0528864, "volume": 201186.0}, {"date": "2022-06-17", "close": 0.0538308, "volume": 304461.0}, {"date": "2022-06-20", "close": 0.0415536, "volume": 327482.0}, {"date": "2022-06-21", "close": 0.04722, "volume": 156184.0}, {"date": "2022-06-22", "close": 0.042498, "volume": 44579.0}, {"date": "2022-06-23", "close": 0.04722, "volume": 445445.0}, {"date": "2022-06-24", "close": 0.04722, "volume": 1072309.0}, {"date": "2022-06-27", "close": 0.0415536, "volume": 357989.0}, {"date": "2022-06-28", "close": 0.042498, "volume": 92557.0}, {"date": "2022-06-29", "close": 0.0538308, "volume": 1132955.0}, {"date": "2022-06-30", "close": 0.0528864, "volume": 963999.0}, {"date": "2022-07-01", "close": 0.0528864, "volume": 63532.0}, {"date": "2022-07-05", "close": 0.051942, "volume": 6618.0}, {"date": "2022-07-06", "close": 0.0481644, "volume": 10615.0}, {"date": "2022-07-07", "close": 0.0462756, "volume": 252579.0}, {"date": "2022-07-11", "close": 0.0443868, "volume": 46785.0}, {"date": "2022-07-12", "close": 0.0443868, "volume": 52944.0}, {"date": "2022-07-13", "close": 0.0443868, "volume": 51355.0}, {"date": "2022-07-14", "close": 0.042498, "volume": 739532.0}, {"date": "2022-07-15", "close": 0.0453312, "volume": 79416.0}, {"date": "2022-07-21", "close": 0.0453312, "volume": 1.0}, {"date": "2022-07-22", "close": 0.0453312, "volume": 17469.0}, {"date": "2022-07-26", "close": 0.042498, "volume": 52944.0}, {"date": "2022-07-29", "close": 0.0453312, "volume": 19689.0}, {"date": "2022-08-01", "close": 0.0467478, "volume": 91063.0}, {"date": "2022-08-02", "close": 0.0462756, "volume": 42947.0}, {"date": "2022-08-03", "close": 0.0462756, "volume": 105887.0}, {"date": "2022-08-04", "close": 0.0500532, "volume": 342559.0}, {"date": "2022-08-10", "close": 0.0500532, "volume": 239237.0}, {"date": "2022-08-11", "close": 0.04722, "volume": 42454.0}, {"date": "2022-08-12", "close": 0.04722, "volume": 19816.0}, {"date": "2022-08-16", "close": 0.0481644, "volume": 136241.0}, {"date": "2022-08-19", "close": 0.0443868, "volume": 137371.0}, {"date": "2022-08-22", "close": 0.0443868, "volume": 22060.0}, {"date": "2022-08-24", "close": 0.04722, "volume": 56416.0}, {"date": "2022-08-25", "close": 0.04722, "volume": 102047.0}, {"date": "2022-08-26", "close": 0.04722, "volume": 52944.0}, {"date": "2022-09-01", "close": 0.042498, "volume": 103439.0}, {"date": "2022-09-02", "close": 0.0396648, "volume": 274450.0}, {"date": "2022-09-05", "close": 0.0396648, "volume": 41390.0}, {"date": "2022-09-06", "close": 0.042498, "volume": 44237.0}, {"date": "2022-09-07", "close": 0.042498, "volume": 25842.0}, {"date": "2022-09-08", "close": 0.0443868, "volume": 161233.0}, {"date": "2022-09-09", "close": 0.04722, "volume": 89372.0}, {"date": "2022-09-13", "close": 0.0491088, "volume": 40929.0}, {"date": "2022-09-14", "close": 0.0443868, "volume": 35572.0}, {"date": "2022-09-19", "close": 0.0462756, "volume": 317662.0}, {"date": "2022-09-20", "close": 0.0453312, "volume": 370606.0}, {"date": "2022-09-23", "close": 0.0443868, "volume": 125627.0}, {"date": "2022-09-26", "close": 0.0443868, "volume": 52944.0}, {"date": "2022-09-27", "close": 0.0434424, "volume": 105887.0}, {"date": "2022-09-28", "close": 0.0462756, "volume": 105887.0}, {"date": "2022-09-29", "close": 0.0462756, "volume": 530830.0}, {"date": "2022-10-03", "close": 0.0443868, "volume": 6966.0}, {"date": "2022-10-04", "close": 0.0443868, "volume": 82397.0}, {"date": "2022-10-05", "close": 0.0462756, "volume": 142601.0}, {"date": "2022-10-11", "close": 0.042498, "volume": 393693.0}, {"date": "2022-10-14", "close": 0.0453312, "volume": 184581.0}, {"date": "2022-10-18", "close": 0.0453312, "volume": 394364.0}, {"date": "2022-10-19", "close": 0.04722, "volume": 185168.0}, {"date": "2022-10-21", "close": 0.0453312, "volume": 86828.0}, {"date": "2022-10-26", "close": 0.0481644, "volume": 125739.0}, {"date": "2022-10-27", "close": 0.04722, "volume": 101783.0}, {"date": "2022-10-28", "close": 0.0453312, "volume": 13765.0}, {"date": "2022-10-31", "close": 0.0443868, "volume": 159759.0}, {"date": "2022-11-01", "close": 0.0453312, "volume": 210847.0}, {"date": "2022-11-02", "close": 0.0434424, "volume": 264725.0}, {"date": "2022-11-08", "close": 0.0434424, "volume": 41175.0}, {"date": "2022-11-09", "close": 0.04722, "volume": 380061.0}, {"date": "2022-11-10", "close": 0.04722, "volume": 24353.0}, {"date": "2022-11-11", "close": 0.0481644, "volume": 32.0}, {"date": "2022-11-14", "close": 0.0434424, "volume": 279394.0}, {"date": "2022-11-15", "close": 0.042498, "volume": 311472.0}, {"date": "2022-11-17", "close": 0.0453312, "volume": 19959.0}, {"date": "2022-11-21", "close": 0.0434424, "volume": 111460.0}, {"date": "2022-11-22", "close": 0.0434424, "volume": 52944.0}, {"date": "2022-11-24", "close": 0.0509976, "volume": 12026237.0}, {"date": "2022-11-25", "close": 0.0481644, "volume": 780898.0}, {"date": "2022-11-28", "close": 0.04722, "volume": 368859.0}, {"date": "2022-11-29", "close": 0.0453312, "volume": 276751.0}, {"date": "2022-11-30", "close": 0.0453312, "volume": 55591.0}, {"date": "2022-12-01", "close": 0.0453312, "volume": 70920.0}, {"date": "2022-12-02", "close": 0.04722, "volume": 127065.0}, {"date": "2022-12-06", "close": 0.0491088, "volume": 221688.0}, {"date": "2022-12-09", "close": 0.0538308, "volume": 417467.0}, {"date": "2022-12-13", "close": 0.0491088, "volume": 171151.0}, {"date": "2022-12-15", "close": 0.0491088, "volume": 249192.0}, {"date": "2022-12-19", "close": 0.0481644, "volume": 103811.0}, {"date": "2022-12-20", "close": 0.0462756, "volume": 244734.0}, {"date": "2022-12-23", "close": 0.04722, "volume": 211828.0}, {"date": "2022-12-29", "close": 0.04722, "volume": 8771.0}, {"date": "2023-01-03", "close": 0.04722, "volume": 18261.0}, {"date": "2023-01-04", "close": 0.0462756, "volume": 92250.0}, {"date": "2023-01-09", "close": 0.0462756, "volume": 96864.0}, {"date": "2023-01-11", "close": 0.04722, "volume": 63532.0}, {"date": "2023-01-12", "close": 0.0491088, "volume": 20330.0}, {"date": "2023-01-13", "close": 0.0528864, "volume": 186122.0}, {"date": "2023-01-16", "close": 0.0509976, "volume": 245480.0}, {"date": "2023-01-17", "close": 0.0509976, "volume": 173475.0}, {"date": "2023-01-18", "close": 0.0481644, "volume": 238247.0}, {"date": "2023-01-19", "close": 0.04722, "volume": 244353.0}, {"date": "2023-01-20", "close": 0.04722, "volume": 51006.0}, {"date": "2023-01-23", "close": 0.04722, "volume": 42355.0}, {"date": "2023-01-25", "close": 0.0462756, "volume": 210169.0}, {"date": "2023-01-27", "close": 0.04722, "volume": 68827.0}, {"date": "2023-01-30", "close": 0.0453312, "volume": 404913.0}, {"date": "2023-01-31", "close": 0.0443868, "volume": 455470.0}, {"date": "2023-02-01", "close": 0.0443868, "volume": 8175.0}, {"date": "2023-02-02", "close": 0.0453312, "volume": 231860.0}, {"date": "2023-02-06", "close": 0.042498, "volume": 1071360.0}, {"date": "2023-02-07", "close": 0.042498, "volume": 299657.0}, {"date": "2023-02-09", "close": 0.0453312, "volume": 95299.0}, {"date": "2023-02-10", "close": 0.042498, "volume": 175314.0}, {"date": "2023-02-13", "close": 0.0528864, "volume": 72152.0}, {"date": "2023-02-15", "close": 0.0443868, "volume": 313141.0}, {"date": "2023-02-16", "close": 0.042498, "volume": 297755.0}, {"date": "2023-02-17", "close": 0.0406092, "volume": 382522.0}, {"date": "2023-02-20", "close": 0.0406092, "volume": 45532.0}, {"date": "2023-02-21", "close": 0.037776, "volume": 237273.0}, {"date": "2023-02-22", "close": 0.0358872, "volume": 42119.0}, {"date": "2023-02-24", "close": 0.0339984, "volume": 90957.0}, {"date": "2023-02-28", "close": 0.037776, "volume": 211775.0}, {"date": "2023-03-01", "close": 0.0387204, "volume": 105907.0}, {"date": "2023-03-03", "close": 0.0396648, "volume": 190160.0}, {"date": "2023-03-06", "close": 0.0396648, "volume": 63826.0}, {"date": "2023-03-09", "close": 0.0349428, "volume": 341637.0}, {"date": "2023-03-13", "close": 0.037776, "volume": 86072.0}, {"date": "2023-03-14", "close": 0.0358872, "volume": 285064.0}, {"date": "2023-03-16", "close": 0.0339984, "volume": 269393.0}, {"date": "2023-03-22", "close": 0.033054, "volume": 162802.0}, {"date": "2023-03-27", "close": 0.028332, "volume": 473291.0}, {"date": "2023-03-28", "close": 0.0292764, "volume": 371665.0}, {"date": "2023-03-31", "close": 0.028332, "volume": 52944.0}, {"date": "2023-04-03", "close": 0.0273876, "volume": 78145.0}, {"date": "2023-04-04", "close": 0.0273876, "volume": 194.0}, {"date": "2023-04-05", "close": 0.0273876, "volume": 26472.0}, {"date": "2023-04-13", "close": 0.0292764, "volume": 111182.0}, {"date": "2023-04-18", "close": 0.0264432, "volume": 39178.0}, {"date": "2023-04-20", "close": 0.0311652, "volume": 95064.0}, {"date": "2023-04-21", "close": 0.0311652, "volume": 393692.0}, {"date": "2023-04-24", "close": 0.0292764, "volume": 146739.0}, {"date": "2023-04-26", "close": 0.0264432, "volume": 42355.0}, {"date": "2023-04-27", "close": 0.0245544, "volume": 481307.0}, {"date": "2023-05-01", "close": 0.0292764, "volume": 198263.0}, {"date": "2023-05-02", "close": 0.0292764, "volume": 37061.0}, {"date": "2023-05-03", "close": 0.0292764, "volume": 54003.0}, {"date": "2023-05-08", "close": 0.0292764, "volume": 7749.0}, {"date": "2023-05-09", "close": 0.0339984, "volume": 449670.0}, {"date": "2023-05-10", "close": 0.0321096, "volume": 206060.0}, {"date": "2023-05-11", "close": 0.0302208, "volume": 145650.0}, {"date": "2023-05-12", "close": 0.0321096, "volume": 307073.0}, {"date": "2023-05-15", "close": 0.0491088, "volume": 132442928.0}, {"date": "2023-05-16", "close": 0.0358872, "volume": 34638233.0}, {"date": "2023-05-17", "close": 0.0349428, "volume": 20113702.0}, {"date": "2023-05-18", "close": 0.0349428, "volume": 4915146.0}, {"date": "2023-05-19", "close": 0.035415, "volume": 3895343.0}, {"date": "2023-05-22", "close": 0.04722, "volume": 24126878.0}, {"date": "2023-05-23", "close": 0.0727188, "volume": 82927968.0}, {"date": "2023-05-24", "close": 0.0585528, "volume": 58246537.0}, {"date": "2023-05-25", "close": 0.0557196, "volume": 75076788.0}, {"date": "2023-05-26", "close": 0.0528864, "volume": 15069019.0}, {"date": "2023-05-29", "close": 0.0651636, "volume": 30353072.0}, {"date": "2023-05-30", "close": 0.0793296, "volume": 71338916.0}, {"date": "2023-05-31", "close": 0.07083, "volume": 54425578.0}, {"date": "2023-06-01", "close": 0.07083, "volume": 18390210.0}, {"date": "2023-06-02", "close": 0.0783852, "volume": 28907789.0}, {"date": "2023-06-05", "close": 0.0878292, "volume": 39538773.0}, {"date": "2023-06-06", "close": 0.0670524, "volume": 45021840.0}, {"date": "2023-06-07", "close": 0.0632748, "volume": 25914781.0}, {"date": "2023-06-08", "close": 0.0632748, "volume": 24732849.0}, {"date": "2023-06-09", "close": 0.066108, "volume": 37352461.0}, {"date": "2023-06-13", "close": 0.0651636, "volume": 16368760.0}, {"date": "2023-06-14", "close": 0.0576084, "volume": 17965381.0}, {"date": "2023-06-15", "close": 0.0528864, "volume": 11654175.0}, {"date": "2023-06-16", "close": 0.0557196, "volume": 14373410.0}, {"date": "2023-06-19", "close": 0.056664, "volume": 3954476.0}, {"date": "2023-06-20", "close": 0.0538308, "volume": 3003181.0}, {"date": "2023-06-21", "close": 0.051942, "volume": 5169870.0}, {"date": "2023-06-22", "close": 0.0500532, "volume": 1285956.0}, {"date": "2023-06-23", "close": 0.0538308, "volume": 8472484.0}, {"date": "2023-06-26", "close": 0.0547752, "volume": 2381841.0}, {"date": "2023-06-27", "close": 0.0538308, "volume": 3481186.0}, {"date": "2023-06-28", "close": 0.0547752, "volume": 2124414.0}, {"date": "2023-06-29", "close": 0.0509976, "volume": 2218784.0}, {"date": "2023-06-30", "close": 0.0509976, "volume": 1374786.0}, {"date": "2023-07-03", "close": 0.0528864, "volume": 2709584.0}, {"date": "2023-07-04", "close": 0.0500532, "volume": 2100305.0}, {"date": "2023-07-05", "close": 0.0453312, "volume": 5546442.0}, {"date": "2023-07-06", "close": 0.0481644, "volume": 10561242.0}, {"date": "2023-07-07", "close": 0.0443868, "volume": 3317238.0}, {"date": "2023-07-10", "close": 0.0415536, "volume": 3712290.0}, {"date": "2023-07-11", "close": 0.0406092, "volume": 3945060.0}, {"date": "2023-07-12", "close": 0.0396648, "volume": 6663393.0}, {"date": "2023-07-13", "close": 0.0415536, "volume": 1774191.0}, {"date": "2023-07-14", "close": 0.042498, "volume": 1727461.0}, {"date": "2023-07-17", "close": 0.0387204, "volume": 4982085.0}, {"date": "2023-07-18", "close": 0.0349428, "volume": 2168086.0}, {"date": "2023-07-19", "close": 0.0273876, "volume": 20759388.0}, {"date": "2023-07-20", "close": 0.0264432, "volume": 2416130.0}, {"date": "2023-07-21", "close": 0.0245544, "volume": 9844677.0}, {"date": "2023-07-24", "close": 0.0245544, "volume": 5098760.0}, {"date": "2023-07-25", "close": 0.0226656, "volume": 2737540.0}, {"date": "2023-07-26", "close": 0.0264432, "volume": 11293963.0}, {"date": "2023-07-27", "close": 0.02361, "volume": 3409060.0}, {"date": "2023-07-28", "close": 0.0226656, "volume": 2179621.0}, {"date": "2023-07-31", "close": 0.0217212, "volume": 2038097.0}, {"date": "2023-08-01", "close": 0.0226656, "volume": 1541731.0}, {"date": "2023-08-02", "close": 0.0226656, "volume": 4333197.0}, {"date": "2023-08-03", "close": 0.0226656, "volume": 916547.0}, {"date": "2023-08-04", "close": 0.0226656, "volume": 400518.0}, {"date": "2023-08-07", "close": 0.0217212, "volume": 2655770.0}, {"date": "2023-08-08", "close": 0.0217212, "volume": 1576573.0}, {"date": "2023-08-09", "close": 0.0207768, "volume": 4013985.0}, {"date": "2023-08-10", "close": 0.0217212, "volume": 955688.0}, {"date": "2023-08-11", "close": 0.02361, "volume": 1180882.0}, {"date": "2023-08-14", "close": 0.0217212, "volume": 742739.0}, {"date": "2023-08-15", "close": 0.0217212, "volume": 2618715.0}, {"date": "2023-08-16", "close": 0.0207768, "volume": 1422479.0}, {"date": "2023-08-17", "close": 0.0217212, "volume": 622592.0}, {"date": "2023-08-18", "close": 0.0217212, "volume": 278772.0}, {"date": "2023-08-21", "close": 0.0207768, "volume": 2571234.0}, {"date": "2023-08-22", "close": 0.0207768, "volume": 852638.0}, {"date": "2023-08-23", "close": 0.0198324, "volume": 69807.0}, {"date": "2023-08-24", "close": 0.018888, "volume": 997947.0}, {"date": "2023-08-25", "close": 0.018888, "volume": 1162438.0}, {"date": "2023-08-28", "close": 0.0198324, "volume": 2166771.0}, {"date": "2023-08-29", "close": 0.0198324, "volume": 1746571.0}, {"date": "2023-08-30", "close": 0.0198324, "volume": 34083.0}, {"date": "2023-08-31", "close": 0.0198324, "volume": 595008.0}, {"date": "2023-09-01", "close": 0.0217212, "volume": 1200154.0}, {"date": "2023-09-04", "close": 0.0217212, "volume": 810179.0}, {"date": "2023-09-05", "close": 0.0254988, "volume": 4662206.0}, {"date": "2023-09-06", "close": 0.02361, "volume": 4892603.0}, {"date": "2023-09-07", "close": 0.02361, "volume": 1709560.0}, {"date": "2023-09-08", "close": 0.02361, "volume": 300010.0}, {"date": "2023-09-11", "close": 0.0254988, "volume": 1585256.0}, {"date": "2023-09-12", "close": 0.0245544, "volume": 909437.0}, {"date": "2023-09-13", "close": 0.0254988, "volume": 660682.0}, {"date": "2023-09-14", "close": 0.02361, "volume": 153647.0}, {"date": "2023-09-15", "close": 0.0245544, "volume": 428704.0}, {"date": "2023-09-18", "close": 0.0245544, "volume": 265950.0}, {"date": "2023-09-19", "close": 0.0245544, "volume": 256240.0}, {"date": "2023-09-20", "close": 0.0217212, "volume": 2026999.0}, {"date": "2023-09-21", "close": 0.0198324, "volume": 566408.0}, {"date": "2023-09-22", "close": 0.0198324, "volume": 180010.0}, {"date": "2023-09-25", "close": 0.0207768, "volume": 199031.0}, {"date": "2023-09-26", "close": 0.018888, "volume": 736445.0}, {"date": "2023-09-27", "close": 0.0198324, "volume": 217819.0}, {"date": "2023-09-28", "close": 0.0203046, "volume": 423549.0}, {"date": "2023-09-29", "close": 0.0203046, "volume": 370606.0}, {"date": "2023-10-02", "close": 0.0203046, "volume": 235652.0}, {"date": "2023-10-03", "close": 0.0198324, "volume": 95827.0}, {"date": "2023-10-04", "close": 0.0198324, "volume": 238337.0}, {"date": "2023-10-05", "close": 0.0198324, "volume": 84710.0}, {"date": "2023-10-06", "close": 0.0179436, "volume": 1339260.0}, {"date": "2023-10-09", "close": 0.0179436, "volume": 663863.0}, {"date": "2023-10-10", "close": 0.018888, "volume": 408090.0}, {"date": "2023-10-11", "close": 0.018888, "volume": 446118.0}, {"date": "2023-10-12", "close": 0.018888, "volume": 158852.0}, {"date": "2023-10-13", "close": 0.0198324, "volume": 238867.0}, {"date": "2023-10-17", "close": 0.018888, "volume": 193900.0}, {"date": "2023-10-18", "close": 0.0179436, "volume": 81856.0}, {"date": "2023-10-19", "close": 0.0198324, "volume": 350651.0}, {"date": "2023-10-23", "close": 0.0179436, "volume": 576414.0}, {"date": "2023-10-25", "close": 0.018888, "volume": 743114.0}, {"date": "2023-10-27", "close": 0.0179436, "volume": 152700.0}, {"date": "2023-10-30", "close": 0.0169992, "volume": 362540.0}, {"date": "2023-10-31", "close": 0.0160548, "volume": 274444.0}, {"date": "2023-11-01", "close": 0.0151104, "volume": 215116.0}, {"date": "2023-11-02", "close": 0.0169992, "volume": 2274913.0}, {"date": "2023-11-03", "close": 0.0169992, "volume": 203833.0}, {"date": "2023-11-06", "close": 0.0169992, "volume": 431089.0}, {"date": "2023-11-07", "close": 0.0169992, "volume": 32825.0}, {"date": "2023-11-08", "close": 0.0198324, "volume": 95205.0}, {"date": "2023-11-09", "close": 0.0198324, "volume": 24113.0}, {"date": "2023-11-10", "close": 0.018888, "volume": 448979.0}, {"date": "2023-11-13", "close": 0.018888, "volume": 173564.0}, {"date": "2023-11-15", "close": 0.018888, "volume": 486185.0}, {"date": "2023-11-16", "close": 0.018888, "volume": 158831.0}, {"date": "2023-11-20", "close": 0.018888, "volume": 185303.0}, {"date": "2023-11-21", "close": 0.0179436, "volume": 148242.0}, {"date": "2023-11-22", "close": 0.028332, "volume": 9230176.0}, {"date": "2023-11-23", "close": 0.0264432, "volume": 10446928.0}, {"date": "2023-11-24", "close": 0.0254988, "volume": 1866506.0}, {"date": "2023-11-27", "close": 0.0254988, "volume": 245952.0}, {"date": "2023-11-28", "close": 0.0226656, "volume": 639042.0}, {"date": "2023-11-29", "close": 0.0226656, "volume": 84710.0}, {"date": "2023-11-30", "close": 0.0226656, "volume": 53988.0}, {"date": "2023-12-01", "close": 0.02361, "volume": 224231.0}, {"date": "2023-12-04", "close": 0.02361, "volume": 1583463.0}, {"date": "2023-12-05", "close": 0.02361, "volume": 1213992.0}, {"date": "2023-12-06", "close": 0.0226656, "volume": 524893.0}, {"date": "2023-12-07", "close": 0.02361, "volume": 531590.0}, {"date": "2023-12-12", "close": 0.0207768, "volume": 1454913.0}, {"date": "2023-12-13", "close": 0.0179436, "volume": 1526418.0}, {"date": "2023-12-14", "close": 0.0198324, "volume": 169860.0}, {"date": "2023-12-15", "close": 0.0179436, "volume": 1308950.0}, {"date": "2023-12-18", "close": 0.0179436, "volume": 639299.0}, {"date": "2023-12-19", "close": 0.018888, "volume": 980389.0}, {"date": "2023-12-20", "close": 0.0169992, "volume": 1257432.0}, {"date": "2023-12-21", "close": 0.0169992, "volume": 99032.0}, {"date": "2023-12-27", "close": 0.0179436, "volume": 543903.0}, {"date": "2023-12-28", "close": 0.0179436, "volume": 77813.0}, {"date": "2023-12-29", "close": 0.0179436, "volume": 74935.0}, {"date": "2024-01-02", "close": 0.018888, "volume": 330971.0}, {"date": "2024-01-03", "close": 0.018888, "volume": 156713.0}, {"date": "2024-01-05", "close": 0.018888, "volume": 577532.0}, {"date": "2024-01-08", "close": 0.0169992, "volume": 1587949.0}, {"date": "2024-01-09", "close": 0.0169992, "volume": 54001.0}, {"date": "2024-01-10", "close": 0.018888, "volume": 777897.0}, {"date": "2024-01-11", "close": 0.0179436, "volume": 426047.0}, {"date": "2024-01-12", "close": 0.018888, "volume": 457343.0}, {"date": "2024-01-15", "close": 0.0179436, "volume": 150912.0}, {"date": "2024-01-16", "close": 0.0184158, "volume": 983670.0}, {"date": "2024-01-18", "close": 0.0179436, "volume": 322427.0}, {"date": "2024-01-19", "close": 0.0184158, "volume": 79416.0}, {"date": "2024-01-23", "close": 0.0179436, "volume": 131014.0}, {"date": "2024-01-24", "close": 0.018888, "volume": 1448409.0}, {"date": "2024-01-25", "close": 0.0179436, "volume": 121994.0}, {"date": "2024-01-29", "close": 0.0169992, "volume": 273994.0}, {"date": "2024-01-30", "close": 0.0169992, "volume": 590697.0}, {"date": "2024-02-01", "close": 0.0160548, "volume": 512868.0}, {"date": "2024-02-02", "close": 0.0179436, "volume": 427135.0}, {"date": "2024-02-07", "close": 0.0169992, "volume": 221242.0}, {"date": "2024-02-08", "close": 0.0160548, "volume": 46590.0}, {"date": "2024-02-09", "close": 0.0179436, "volume": 356509.0}, {"date": "2024-02-12", "close": 0.0179436, "volume": 74562.0}, {"date": "2024-02-13", "close": 0.0179436, "volume": 238185.0}, {"date": "2024-02-14", "close": 0.018888, "volume": 250313.0}, {"date": "2024-02-15", "close": 0.0151104, "volume": 1201878.0}, {"date": "2024-02-16", "close": 0.0169992, "volume": 597699.0}, {"date": "2024-02-19", "close": 0.0160548, "volume": 16379.0}, {"date": "2024-02-20", "close": 0.0160548, "volume": 184169.0}, {"date": "2024-02-21", "close": 0.0160548, "volume": 136918.0}, {"date": "2024-02-23", "close": 0.014166, "volume": 1295874.0}, {"date": "2024-02-27", "close": 0.014166, "volume": 425817.0}, {"date": "2024-02-28", "close": 0.014166, "volume": 839380.0}, {"date": "2024-02-29", "close": 0.0132216, "volume": 75947.0}, {"date": "2024-03-01", "close": 0.0132216, "volume": 908034.0}, {"date": "2024-03-04", "close": 0.0122772, "volume": 1696469.0}, {"date": "2024-03-05", "close": 0.0122772, "volume": 842478.0}, {"date": "2024-03-06", "close": 0.014166, "volume": 357420.0}, {"date": "2024-03-07", "close": 0.0132216, "volume": 738920.0}, {"date": "2024-03-08", "close": 0.0122772, "volume": 52944.0}, {"date": "2024-03-12", "close": 0.0122772, "volume": 432335.0}, {"date": "2024-03-14", "close": 0.0122772, "volume": 20.0}, {"date": "2024-03-15", "close": 0.0113328, "volume": 2815570.0}, {"date": "2024-03-18", "close": 0.0113328, "volume": 3.0}, {"date": "2024-03-19", "close": 0.0113328, "volume": 98740.0}, {"date": "2024-03-21", "close": 0.0113328, "volume": 380659.0}, {"date": "2024-03-25", "close": 0.0113328, "volume": 225040.0}, {"date": "2024-03-27", "close": 0.0103884, "volume": 976889.0}, {"date": "2024-03-28", "close": 0.0108606, "volume": 1268386.0}, {"date": "2024-04-02", "close": 0.0103884, "volume": 37983.0}, {"date": "2024-04-03", "close": 0.0103884, "volume": 1556241.0}, {"date": "2024-04-04", "close": 0.0113328, "volume": 6286254.0}, {"date": "2024-04-05", "close": 0.0113328, "volume": 7124169.0}, {"date": "2024-04-08", "close": 0.0132216, "volume": 10694655.0}, {"date": "2024-04-09", "close": 0.0132216, "volume": 2735570.0}, {"date": "2024-04-10", "close": 0.0132216, "volume": 132663.0}, {"date": "2024-04-11", "close": 0.0132216, "volume": 354617.0}, {"date": "2024-04-12", "close": 0.014166, "volume": 4949462.0}, {"date": "2024-04-17", "close": 0.0113328, "volume": 2975846.0}, {"date": "2024-04-18", "close": 0.0113328, "volume": 1378099.0}, {"date": "2024-04-19", "close": 0.012, "volume": 287199.0}, {"date": "2024-04-22", "close": 0.012, "volume": 57842.0}, {"date": "2024-04-26", "close": 0.011, "volume": 1907406.0}, {"date": "2024-04-29", "close": 0.011, "volume": 57170.0}, {"date": "2024-04-30", "close": 0.011, "volume": 605370.0}, {"date": "2024-05-01", "close": 0.011, "volume": 200.0}, {"date": "2024-05-02", "close": 0.011, "volume": 1822708.0}, {"date": "2024-05-03", "close": 0.011, "volume": 857315.0}, {"date": "2024-05-06", "close": 0.011, "volume": 102528.0}, {"date": "2024-05-07", "close": 0.012, "volume": 45865932.0}, {"date": "2024-05-08", "close": 0.011, "volume": 9158811.0}, {"date": "2024-05-09", "close": 0.011, "volume": 1288406.0}, {"date": "2024-05-10", "close": 0.011, "volume": 6690487.0}, {"date": "2024-05-13", "close": 0.01, "volume": 355574.0}, {"date": "2024-05-15", "close": 0.01, "volume": 5652628.0}, {"date": "2024-05-16", "close": 0.01, "volume": 3884951.0}, {"date": "2024-05-17", "close": 0.009, "volume": 4615234.0}, {"date": "2024-05-20", "close": 0.009, "volume": 3291946.0}, {"date": "2024-05-21", "close": 0.01, "volume": 962168.0}, {"date": "2024-05-22", "close": 0.01, "volume": 328746.0}, {"date": "2024-05-23", "close": 0.01, "volume": 531800.0}, {"date": "2024-05-24", "close": 0.01, "volume": 2479954.0}, {"date": "2024-05-27", "close": 0.01, "volume": 891636.0}, {"date": "2024-05-29", "close": 0.01, "volume": 239000.0}, {"date": "2024-05-30", "close": 0.01, "volume": 1791495.0}, {"date": "2024-06-03", "close": 0.01, "volume": 649442.0}, {"date": "2024-06-04", "close": 0.01, "volume": 641000.0}, {"date": "2024-06-05", "close": 0.01, "volume": 50000.0}, {"date": "2024-06-07", "close": 0.009, "volume": 600000.0}, {"date": "2024-06-11", "close": 0.01, "volume": 1820000.0}, {"date": "2024-06-12", "close": 0.009, "volume": 640038.0}, {"date": "2024-06-13", "close": 0.01, "volume": 500000.0}, {"date": "2024-06-17", "close": 0.009, "volume": 527010.0}, {"date": "2024-06-20", "close": 0.008, "volume": 3038259.0}, {"date": "2024-06-21", "close": 0.01, "volume": 1457749.0}, {"date": "2024-06-26", "close": 0.01, "volume": 492723.0}, {"date": "2024-06-27", "close": 0.009, "volume": 625051.0}, {"date": "2024-06-28", "close": 0.01, "volume": 627974.0}, {"date": "2024-07-01", "close": 0.01, "volume": 302785.0}, {"date": "2024-07-02", "close": 0.009, "volume": 5991.0}, {"date": "2024-07-03", "close": 0.009, "volume": 151000.0}, {"date": "2024-07-04", "close": 0.009, "volume": 694423.0}, {"date": "2024-07-05", "close": 0.01, "volume": 99988.0}, {"date": "2024-07-08", "close": 0.009, "volume": 1976944.0}, {"date": "2024-07-10", "close": 0.009, "volume": 1004.0}, {"date": "2024-07-12", "close": 0.008, "volume": 533332.0}, {"date": "2024-07-15", "close": 0.008, "volume": 7500.0}, {"date": "2024-07-16", "close": 0.008, "volume": 7592365.0}, {"date": "2024-07-17", "close": 0.008, "volume": 23900.0}, {"date": "2024-07-18", "close": 0.008, "volume": 500000.0}, {"date": "2024-07-19", "close": 0.008, "volume": 253435.0}, {"date": "2024-07-22", "close": 0.008, "volume": 90983.0}, {"date": "2024-07-24", "close": 0.008, "volume": 219526.0}, {"date": "2024-07-25", "close": 0.008, "volume": 125000.0}, {"date": "2024-07-26", "close": 0.007, "volume": 658161.0}, {"date": "2024-07-29", "close": 0.008, "volume": 700004.0}, {"date": "2024-07-30", "close": 0.008, "volume": 200000.0}, {"date": "2024-07-31", "close": 0.008, "volume": 1122.0}, {"date": "2024-08-01", "close": 0.008, "volume": 4176815.0}, {"date": "2024-08-02", "close": 0.008, "volume": 38277.0}, {"date": "2024-08-06", "close": 0.008, "volume": 103000.0}, {"date": "2024-08-09", "close": 0.0075, "volume": 1899204.0}, {"date": "2024-08-12", "close": 0.0075, "volume": 298290.0}, {"date": "2024-08-15", "close": 0.007, "volume": 700000.0}, {"date": "2024-08-16", "close": 0.008, "volume": 70000.0}, {"date": "2024-08-19", "close": 0.0075, "volume": 151137.0}, {"date": "2024-08-20", "close": 0.0075, "volume": 350291.0}, {"date": "2024-08-22", "close": 0.008, "volume": 63000.0}, {"date": "2024-08-23", "close": 0.007, "volume": 3614918.0}, {"date": "2024-08-26", "close": 0.007, "volume": 189918.0}, {"date": "2024-08-27", "close": 0.008, "volume": 100614.0}, {"date": "2024-08-29", "close": 0.008, "volume": 1337505.0}, {"date": "2024-08-30", "close": 0.008, "volume": 600016.0}, {"date": "2024-09-02", "close": 0.008, "volume": 865398.0}, {"date": "2024-09-03", "close": 0.007, "volume": 909500.0}, {"date": "2024-09-04", "close": 0.007, "volume": 259852.0}, {"date": "2024-09-05", "close": 0.007, "volume": 1298.0}, {"date": "2024-09-13", "close": 0.007, "volume": 100000.0}, {"date": "2024-09-16", "close": 0.008, "volume": 1571788.0}, {"date": "2024-09-17", "close": 0.0085, "volume": 3160370.0}, {"date": "2024-09-18", "close": 0.009, "volume": 89525.0}, {"date": "2024-09-19", "close": 0.009, "volume": 1835431.0}, {"date": "2024-09-20", "close": 0.008, "volume": 3755025.0}, {"date": "2024-09-23", "close": 0.008, "volume": 860194.0}, {"date": "2024-09-24", "close": 0.009, "volume": 1286817.0}, {"date": "2024-09-25", "close": 0.009, "volume": 78541.0}, {"date": "2024-09-26", "close": 0.008, "volume": 151690.0}, {"date": "2024-09-27", "close": 0.009, "volume": 623333.0}, {"date": "2024-09-30", "close": 0.009, "volume": 19628.0}, {"date": "2024-10-01", "close": 0.009, "volume": 1166666.0}, {"date": "2024-10-02", "close": 0.0085, "volume": 25767.0}, {"date": "2024-10-03", "close": 0.008, "volume": 10.0}, {"date": "2024-10-07", "close": 0.008, "volume": 27973.0}, {"date": "2024-10-08", "close": 0.007, "volume": 3933008.0}, {"date": "2024-10-09", "close": 0.008, "volume": 404476.0}, {"date": "2024-10-10", "close": 0.009, "volume": 8132482.0}, {"date": "2024-10-11", "close": 0.011, "volume": 43397628.0}, {"date": "2024-10-14", "close": 0.011, "volume": 9551378.0}, {"date": "2024-10-15", "close": 0.01, "volume": 1162741.0}, {"date": "2024-10-16", "close": 0.009, "volume": 492377.0}, {"date": "2024-10-17", "close": 0.01, "volume": 4384531.0}, {"date": "2024-10-18", "close": 0.01, "volume": 3705569.0}, {"date": "2024-10-21", "close": 0.01, "volume": 7730489.0}, {"date": "2024-10-22", "close": 0.011, "volume": 7060911.0}, {"date": "2024-10-23", "close": 0.01, "volume": 5987412.0}, {"date": "2024-10-24", "close": 0.008, "volume": 22977314.0}, {"date": "2024-10-25", "close": 0.008, "volume": 3285550.0}, {"date": "2024-10-28", "close": 0.009, "volume": 7879602.0}, {"date": "2024-10-29", "close": 0.008, "volume": 974809.0}, {"date": "2024-10-30", "close": 0.009, "volume": 1841941.0}, {"date": "2024-10-31", "close": 0.009, "volume": 7079853.0}, {"date": "2024-11-01", "close": 0.009, "volume": 1144203.0}, {"date": "2024-11-04", "close": 0.009, "volume": 1452007.0}, {"date": "2024-11-05", "close": 0.009, "volume": 65000.0}, {"date": "2024-11-06", "close": 0.009, "volume": 4832450.0}, {"date": "2024-11-08", "close": 0.008, "volume": 770875.0}, {"date": "2024-11-11", "close": 0.0085, "volume": 1012000.0}, {"date": "2024-11-12", "close": 0.008, "volume": 1851137.0}, {"date": "2024-11-15", "close": 0.008, "volume": 1946279.0}, {"date": "2024-11-18", "close": 0.008, "volume": 681393.0}, {"date": "2024-11-19", "close": 0.008, "volume": 88200.0}, {"date": "2024-11-20", "close": 0.008, "volume": 245165.0}, {"date": "2024-11-21", "close": 0.008, "volume": 90899.0}, {"date": "2024-11-22", "close": 0.008, "volume": 362905.0}, {"date": "2024-11-25", "close": 0.009, "volume": 62181.0}, {"date": "2024-11-26", "close": 0.008, "volume": 2359879.0}, {"date": "2024-11-27", "close": 0.008, "volume": 345000.0}, {"date": "2024-11-28", "close": 0.008, "volume": 698754.0}, {"date": "2024-11-29", "close": 0.007, "volume": 255008.0}, {"date": "2024-12-02", "close": 0.007, "volume": 829706.0}, {"date": "2024-12-03", "close": 0.007, "volume": 100.0}, {"date": "2024-12-04", "close": 0.007, "volume": 7700.0}, {"date": "2024-12-05", "close": 0.008, "volume": 1245000.0}, {"date": "2024-12-09", "close": 0.008, "volume": 141091.0}, {"date": "2024-12-11", "close": 0.008, "volume": 1250000.0}, {"date": "2024-12-12", "close": 0.008, "volume": 961584.0}, {"date": "2024-12-13", "close": 0.008, "volume": 211925.0}, {"date": "2024-12-16", "close": 0.008, "volume": 127925.0}, {"date": "2024-12-17", "close": 0.007, "volume": 80000.0}, {"date": "2024-12-18", "close": 0.007, "volume": 91859.0}, {"date": "2024-12-23", "close": 0.007, "volume": 160883.0}, {"date": "2024-12-30", "close": 0.008, "volume": 711925.0}, {"date": "2024-12-31", "close": 0.008, "volume": 269112.0}, {"date": "2025-01-03", "close": 0.007, "volume": 551375.0}, {"date": "2025-01-07", "close": 0.007, "volume": 92882.0}, {"date": "2025-01-08", "close": 0.007, "volume": 5000.0}, {"date": "2025-01-09", "close": 0.007, "volume": 12.0}, {"date": "2025-01-13", "close": 0.007, "volume": 7861.0}, {"date": "2025-01-14", "close": 0.0075, "volume": 268397.0}, {"date": "2025-01-15", "close": 0.008, "volume": 3007987.0}, {"date": "2025-01-16", "close": 0.009, "volume": 3706019.0}, {"date": "2025-01-17", "close": 0.009, "volume": 2818342.0}, {"date": "2025-01-20", "close": 0.009, "volume": 36945.0}, {"date": "2025-01-22", "close": 0.009, "volume": 325000.0}, {"date": "2025-01-23", "close": 0.008, "volume": 1336395.0}, {"date": "2025-01-24", "close": 0.008, "volume": 38258.0}, {"date": "2025-01-28", "close": 0.009, "volume": 151758.0}, {"date": "2025-02-03", "close": 0.008, "volume": 2221834.0}, {"date": "2025-02-04", "close": 0.008, "volume": 225625.0}, {"date": "2025-02-05", "close": 0.008, "volume": 2168974.0}, {"date": "2025-02-06", "close": 0.009, "volume": 1026238.0}, {"date": "2025-02-07", "close": 0.01, "volume": 13420159.0}, {"date": "2025-02-10", "close": 0.011, "volume": 6724221.0}, {"date": "2025-02-11", "close": 0.012, "volume": 6062338.0}, {"date": "2025-02-12", "close": 0.012, "volume": 2283415.0}, {"date": "2025-02-13", "close": 0.012, "volume": 2405608.0}, {"date": "2025-02-14", "close": 0.013, "volume": 3704933.0}, {"date": "2025-02-17", "close": 0.011, "volume": 844548.0}, {"date": "2025-02-18", "close": 0.011, "volume": 1198897.0}, {"date": "2025-02-19", "close": 0.011, "volume": 669999.0}, {"date": "2025-02-20", "close": 0.012, "volume": 1913703.0}, {"date": "2025-02-21", "close": 0.011, "volume": 500341.0}, {"date": "2025-02-24", "close": 0.01, "volume": 1754854.0}, {"date": "2025-02-25", "close": 0.009, "volume": 55000.0}, {"date": "2025-02-26", "close": 0.01, "volume": 953759.0}, {"date": "2025-02-27", "close": 0.01, "volume": 46000.0}, {"date": "2025-03-03", "close": 0.01, "volume": 51741.0}, {"date": "2025-03-04", "close": 0.009, "volume": 2475883.0}, {"date": "2025-03-05", "close": 0.01, "volume": 5011527.0}, {"date": "2025-03-06", "close": 0.009, "volume": 2068120.0}, {"date": "2025-03-07", "close": 0.009, "volume": 529692.0}, {"date": "2025-03-10", "close": 0.008, "volume": 1541272.0}, {"date": "2025-03-13", "close": 0.01, "volume": 2219920.0}, {"date": "2025-03-14", "close": 0.01, "volume": 1844354.0}, {"date": "2025-03-17", "close": 0.009, "volume": 1549292.0}, {"date": "2025-03-20", "close": 0.006, "volume": 14586629.0}, {"date": "2025-03-21", "close": 0.006, "volume": 3100407.0}, {"date": "2025-03-24", "close": 0.006, "volume": 1059498.0}, {"date": "2025-03-25", "close": 0.006, "volume": 562500.0}, {"date": "2025-03-26", "close": 0.006, "volume": 63223.0}, {"date": "2025-03-27", "close": 0.007, "volume": 2822154.0}, {"date": "2025-04-02", "close": 0.006, "volume": 50000.0}, {"date": "2025-04-04", "close": 0.006, "volume": 878526.0}, {"date": "2025-04-07", "close": 0.005, "volume": 225578.0}, {"date": "2025-04-08", "close": 0.0055, "volume": 819840.0}, {"date": "2025-04-09", "close": 0.0055, "volume": 44911.0}, {"date": "2025-04-10", "close": 0.005, "volume": 20000.0}, {"date": "2025-04-11", "close": 0.0055, "volume": 330168.0}, {"date": "2025-04-14", "close": 0.005, "volume": 1387999.0}, {"date": "2025-04-22", "close": 0.005, "volume": 1914328.0}, {"date": "2025-04-23", "close": 0.005, "volume": 325000.0}, {"date": "2025-04-24", "close": 0.005, "volume": 500000.0}, {"date": "2025-04-28", "close": 0.005, "volume": 926314.0}, {"date": "2025-04-29", "close": 0.005, "volume": 2581467.0}, {"date": "2025-04-30", "close": 0.0045, "volume": 65000.0}, {"date": "2025-05-02", "close": 0.005, "volume": 1598685.0}, {"date": "2025-05-05", "close": 0.005, "volume": 100000.0}, {"date": "2025-05-07", "close": 0.005, "volume": 945652.0}, {"date": "2025-05-08", "close": 0.005, "volume": 211445.0}, {"date": "2025-05-09", "close": 0.005, "volume": 1184391.0}, {"date": "2025-05-12", "close": 0.005, "volume": 1911001.0}, {"date": "2025-05-13", "close": 0.005, "volume": 1682585.0}, {"date": "2025-05-15", "close": 0.005, "volume": 229000.0}, {"date": "2025-05-19", "close": 0.005, "volume": 4122.0}, {"date": "2025-05-21", "close": 0.0045, "volume": 600000.0}, {"date": "2025-05-22", "close": 0.0045, "volume": 645878.0}, {"date": "2025-05-23", "close": 0.0045, "volume": 400000.0}, {"date": "2025-05-26", "close": 0.004, "volume": 224000.0}, {"date": "2025-05-27", "close": 0.004, "volume": 154901.0}, {"date": "2025-05-30", "close": 0.004, "volume": 90000.0}, {"date": "2025-06-04", "close": 0.0045, "volume": 1603283.0}, {"date": "2025-06-06", "close": 0.005, "volume": 4033612.0}, {"date": "2025-06-10", "close": 0.006, "volume": 503281.0}, {"date": "2025-06-11", "close": 0.005, "volume": 25547.0}, {"date": "2025-06-12", "close": 0.005, "volume": 4005130.0}, {"date": "2025-06-13", "close": 0.005, "volume": 1311348.0}, {"date": "2025-06-16", "close": 0.005, "volume": 1605000.0}, {"date": "2025-06-17", "close": 0.005, "volume": 200000.0}, {"date": "2025-06-18", "close": 0.005, "volume": 460755.0}, {"date": "2025-06-19", "close": 0.006, "volume": 3109930.0}, {"date": "2025-06-20", "close": 0.005, "volume": 200000.0}, {"date": "2025-06-25", "close": 0.005, "volume": 897880.0}, {"date": "2025-06-27", "close": 0.005, "volume": 275000.0}, {"date": "2025-06-30", "close": 0.005, "volume": 950000.0}, {"date": "2025-07-01", "close": 0.005, "volume": 1044547.0}, {"date": "2025-07-02", "close": 0.005, "volume": 34333.0}, {"date": "2025-07-03", "close": 0.005, "volume": 1585704.0}, {"date": "2025-07-04", "close": 0.005, "volume": 835000.0}, {"date": "2025-07-07", "close": 0.005, "volume": 3182377.0}, {"date": "2025-07-08", "close": 0.005, "volume": 2846400.0}, {"date": "2025-07-14", "close": 0.005, "volume": 110000.0}, {"date": "2025-07-15", "close": 0.006, "volume": 1242270.0}, {"date": "2025-07-16", "close": 0.005, "volume": 1300001.0}, {"date": "2025-07-18", "close": 0.006, "volume": 50000.0}, {"date": "2025-07-21", "close": 0.006, "volume": 1336021.0}, {"date": "2025-07-23", "close": 0.006, "volume": 537266.0}, {"date": "2025-07-28", "close": 0.006, "volume": 1020734.0}, {"date": "2025-07-29", "close": 0.006, "volume": 1127000.0}, {"date": "2025-07-30", "close": 0.006, "volume": 643241.0}, {"date": "2025-08-04", "close": 0.006, "volume": 818.0}, {"date": "2025-08-06", "close": 0.006, "volume": 2012266.0}, {"date": "2025-08-07", "close": 0.006, "volume": 970519.0}, {"date": "2025-08-11", "close": 0.006, "volume": 2680366.0}, {"date": "2025-08-12", "close": 0.006, "volume": 17000.0}, {"date": "2025-08-14", "close": 0.006, "volume": 4834688.0}, {"date": "2025-08-19", "close": 0.006, "volume": 1218690.0}, {"date": "2025-08-20", "close": 0.006, "volume": 74673.0}, {"date": "2025-08-21", "close": 0.006, "volume": 91694.0}, {"date": "2025-08-25", "close": 0.007, "volume": 1667189.0}, {"date": "2025-08-26", "close": 0.007, "volume": 746431.0}, {"date": "2025-08-27", "close": 0.007, "volume": 99625.0}, {"date": "2025-08-28", "close": 0.007, "volume": 289000.0}, {"date": "2025-08-29", "close": 0.006, "volume": 1044538.0}, {"date": "2025-09-01", "close": 0.007, "volume": 700000.0}, {"date": "2025-09-03", "close": 0.007, "volume": 2749272.0}, {"date": "2025-09-04", "close": 0.008, "volume": 312500.0}, {"date": "2025-09-05", "close": 0.007, "volume": 3641670.0}, {"date": "2025-09-11", "close": 0.007, "volume": 1291538.0}, {"date": "2025-09-12", "close": 0.007, "volume": 12746.0}, {"date": "2025-09-16", "close": 0.007, "volume": 3274.0}, {"date": "2025-09-17", "close": 0.007, "volume": 357856.0}, {"date": "2025-09-18", "close": 0.007, "volume": 104627.0}, {"date": "2025-09-22", "close": 0.007, "volume": 1344486.0}, {"date": "2025-09-24", "close": 0.0065, "volume": 5000.0}, {"date": "2025-09-29", "close": 0.0065, "volume": 4303.0}, {"date": "2025-09-30", "close": 0.008, "volume": 10460835.0}, {"date": "2025-10-01", "close": 0.008, "volume": 19628.0}, {"date": "2025-10-03", "close": 0.009, "volume": 401010.0}, {"date": "2025-10-06", "close": 0.01, "volume": 2265335.0}, {"date": "2025-10-07", "close": 0.01, "volume": 50000.0}, {"date": "2025-10-09", "close": 0.01, "volume": 1448209.0}, {"date": "2025-10-10", "close": 0.009, "volume": 187524.0}, {"date": "2025-10-13", "close": 0.009, "volume": 128721.0}, {"date": "2025-10-14", "close": 0.008, "volume": 1326816.0}, {"date": "2025-10-15", "close": 0.009, "volume": 2395352.0}, {"date": "2025-10-17", "close": 0.009, "volume": 202282.0}, {"date": "2025-10-22", "close": 0.007, "volume": 14363657.0}, {"date": "2025-10-23", "close": 0.0065, "volume": 785571.0}, {"date": "2025-10-24", "close": 0.008, "volume": 4160514.0}, {"date": "2025-10-27", "close": 0.0085, "volume": 47000.0}, {"date": "2025-10-28", "close": 0.008, "volume": 2164881.0}, {"date": "2025-10-29", "close": 0.008, "volume": 1070.0}, {"date": "2025-10-30", "close": 0.008, "volume": 175000.0}, {"date": "2025-10-31", "close": 0.007, "volume": 16488.0}, {"date": "2025-11-04", "close": 0.008, "volume": 200000.0}, {"date": "2025-11-05", "close": 0.007, "volume": 2323250.0}, {"date": "2025-11-06", "close": 0.007, "volume": 650257.0}, {"date": "2025-11-07", "close": 0.007, "volume": 119850.0}, {"date": "2025-11-11", "close": 0.007, "volume": 67167.0}, {"date": "2025-11-12", "close": 0.007, "volume": 170000.0}, {"date": "2025-11-17", "close": 0.007, "volume": 646559.0}, {"date": "2025-11-18", "close": 0.007, "volume": 6304770.0}, {"date": "2025-11-19", "close": 0.007, "volume": 1230350.0}, {"date": "2025-11-20", "close": 0.007, "volume": 1600065.0}, {"date": "2025-11-24", "close": 0.007, "volume": 300000.0}, {"date": "2025-11-25", "close": 0.006, "volume": 276236.0}, {"date": "2025-11-26", "close": 0.006, "volume": 55666.0}, {"date": "2025-11-27", "close": 0.006, "volume": 800000.0}, {"date": "2025-12-01", "close": 0.006, "volume": 749973.0}, {"date": "2025-12-02", "close": 0.006, "volume": 315980.0}, {"date": "2025-12-03", "close": 0.006, "volume": 60000.0}, {"date": "2025-12-04", "close": 0.006, "volume": 2255068.0}, {"date": "2025-12-05", "close": 0.006, "volume": 125000.0}, {"date": "2025-12-08", "close": 0.006, "volume": 213666.0}, {"date": "2025-12-10", "close": 0.006, "volume": 193007.0}, {"date": "2025-12-16", "close": 0.006, "volume": 297293.0}, {"date": "2025-12-17", "close": 0.006, "volume": 1048583.0}, {"date": "2025-12-18", "close": 0.006, "volume": 166666.0}, {"date": "2025-12-24", "close": 0.006, "volume": 250475.0}, {"date": "2026-01-02", "close": 0.006, "volume": 300975.0}, {"date": "2026-01-06", "close": 0.006, "volume": 630000.0}, {"date": "2026-01-07", "close": 0.006, "volume": 85000.0}, {"date": "2026-01-08", "close": 0.006, "volume": 20000.0}, {"date": "2026-01-09", "close": 0.006, "volume": 1451848.0}, {"date": "2026-01-13", "close": 0.006, "volume": 343512.0}, {"date": "2026-01-15", "close": 0.007, "volume": 200000.0}, {"date": "2026-01-16", "close": 0.007, "volume": 3925038.0}, {"date": "2026-01-19", "close": 0.008, "volume": 959292.0}, {"date": "2026-01-20", "close": 0.008, "volume": 63636.0}, {"date": "2026-01-21", "close": 0.007, "volume": 605097.0}, {"date": "2026-01-23", "close": 0.008, "volume": 1640992.0}, {"date": "2026-01-27", "close": 0.007, "volume": 4158.0}, {"date": "2026-01-28", "close": 0.007, "volume": 1070.0}, {"date": "2026-01-29", "close": 0.008, "volume": 13395337.0}, {"date": "2026-02-02", "close": 0.008, "volume": 7510.0}, {"date": "2026-02-05", "close": 0.007, "volume": 217850.0}, {"date": "2026-02-09", "close": 0.007, "volume": 2846368.0}, {"date": "2026-02-12", "close": 0.008, "volume": 1602086.0}, {"date": "2026-02-16", "close": 0.008, "volume": 3505115.0}, {"date": "2026-02-17", "close": 0.007, "volume": 4630244.0}, {"date": "2026-02-23", "close": 0.008, "volume": 6552773.0}, {"date": "2026-02-24", "close": 0.008, "volume": 78478.0}, {"date": "2026-02-25", "close": 0.007, "volume": 1440269.0}, {"date": "2026-02-26", "close": 0.007, "volume": 172337.0}, {"date": "2026-03-02", "close": 0.007, "volume": 260000.0}, {"date": "2026-03-03", "close": 0.007, "volume": 2689492.0}, {"date": "2026-03-04", "close": 0.007, "volume": 800000.0}, {"date": "2026-03-05", "close": 0.006, "volume": 665252.0}, {"date": "2026-03-09", "close": 0.007, "volume": 50000.0}, {"date": "2026-03-10", "close": 0.006, "volume": 400000.0}, {"date": "2026-03-11", "close": 0.006, "volume": 2234857.0}, {"date": "2026-03-13", "close": 0.006, "volume": 1000000.0}, {"date": "2026-03-16", "close": 0.006, "volume": 815000.0}, {"date": "2026-03-17", "close": 0.0065, "volume": 470982.0}, {"date": "2026-03-18", "close": 0.006, "volume": 478119.0}, {"date": "2026-03-19", "close": 0.0055, "volume": 5000.0}, {"date": "2026-03-20", "close": 0.006, "volume": 2151693.0}, {"date": "2026-03-23", "close": 0.006, "volume": 670000.0}, {"date": "2026-03-25", "close": 0.006, "volume": 28855.0}, {"date": "2026-03-26", "close": 0.006, "volume": 1000000.0}, {"date": "2026-03-27", "close": 0.006, "volume": 1017199.0}, {"date": "2026-03-30", "close": 0.006, "volume": 72000.0}, {"date": "2026-03-31", "close": 0.006, "volume": 2359.0}, {"date": "2026-04-02", "close": 0.006, "volume": 1930082.0}, {"date": "2026-04-07", "close": 0.006, "volume": 720564.0}, {"date": "2026-04-08", "close": 0.006, "volume": 7010.0}, {"date": "2026-04-10", "close": 0.006, "volume": 34250.0}, {"date": "2026-04-13", "close": 0.006, "volume": 621593.0}, {"date": "2026-04-14", "close": 0.006, "volume": 70000.0}, {"date": "2026-04-16", "close": 0.007, "volume": 30794.0}, {"date": "2026-04-20", "close": 0.007, "volume": 100000.0}, {"date": "2026-04-21", "close": 0.006, "volume": 1371197.0}, {"date": "2026-04-24", "close": 0.007, "volume": 2449444.0}, {"date": "2026-04-27", "close": 0.008, "volume": 1167786.0}, {"date": "2026-04-28", "close": 0.007, "volume": 2553869.0}, {"date": "2026-04-29", "close": 0.007, "volume": 332213.0}, {"date": "2026-05-04", "close": 0.006, "volume": 761182.0}, {"date": "2026-05-07", "close": 0.007, "volume": 2821024.0}, {"date": "2026-05-08", "close": 0.007, "volume": 380000.0}, {"date": "2026-05-11", "close": 0.007, "volume": 200000.0}, {"date": "2026-05-13", "close": 0.007, "volume": 4818692.0}, {"date": "2026-05-15", "close": 0.007, "volume": 420000.0}, {"date": "2026-05-18", "close": 0.007, "volume": 1298826.0}, {"date": "2026-05-19", "close": 0.007, "volume": 70000.0}, {"date": "2026-05-20", "close": 0.008, "volume": 5742509.0}, {"date": "2026-05-22", "close": 0.007, "volume": 6331107.0}, {"date": "2026-05-25", "close": 0.007, "volume": 50000.0}, {"date": "2026-05-27", "close": 0.007, "volume": 1754330.0}, {"date": "2026-06-01", "close": 0.007, "volume": 66667.0}, {"date": "2026-06-02", "close": 0.008, "volume": 100000.0}, {"date": "2026-06-03", "close": 0.007, "volume": 200000.0}, {"date": "2026-06-15", "close": 0.007, "volume": 4590000.0}, {"date": "2026-06-16", "close": 0.008, "volume": 1127250.0}, {"date": "2026-06-17", "close": 0.007, "volume": 4587229.0}, {"date": "2026-06-19", "close": 0.007, "volume": 2134997.0}, {"date": "2026-06-24", "close": 0.007, "volume": 33600.0}, {"date": "2026-06-25", "close": 0.007, "volume": 664449.0}, {"date": "2026-06-26", "close": 0.007, "volume": 1510599.0}, {"date": "2026-06-30", "close": 0.007, "volume": 12500.0}, {"date": "2026-07-03", "close": 0.007, "volume": 325000.0}, {"date": "2026-07-07", "close": 0.007, "volume": 374630.0}, {"date": "2026-07-14", "close": 0.007, "volume": 2663980.0}, {"date": "2026-07-15", "close": 0.007, "volume": 50000.0}, {"date": "2026-07-20", "close": 0.007, "volume": 72142.0}, {"date": "2026-07-21", "close": 0.006, "volume": 1671524.0}, {"date": "2026-07-27", "close": 0.006, "volume": 99647.0}, {"date": "2026-07-28", "close": 0.006, "volume": 120857.0}, {"date": "2026-07-31", "close": 0.007, "volume": 150168.0}, {"date": "2026-08-07", "close": 0.006, "volume": 35000.0}], "refreshing": true}