{"ticker": "RLF", "overview": {"name": "RLF Agtech Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RLF", "has_prices": true, "as_of": "2026-09-07", "last": 0.029, "prev_close": 0.03, "change": -0.0009999999999999974, "change_pct": -0.03333333333333325, "session_volume": 2792020.0, "vwap_5": 0.028954955695822213, "vwap_20": 0.03229941915886471, "vwap_60": 0.03456500636988126, "vwap_250": 0.055610653276339475, "high_52w": 0.079, "low_52w": 0.027, "avg_volume_20": 3712572.8, "sessions": 400, "market_cap": {"value": 18644397.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03144414", "src": "ASX", "ticker": "RLF", "cik": "", "company": "RLF Agtech Ltd", "company_raw": "RLF Agtech Ltd", "who": "j.a.f. Capital Pty Ltd", "who_key": "J.A.F. CAPITAL PTY LTD", "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": "J.A.F. CAPITAL PTY LTD is accumulating RLF \u2014 9.56% to 10.59%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144414", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59980}, {"id": "ASX-03128424", "src": "ASX", "ticker": "RLF", "cik": "", "company": "RLF Agtech Ltd", "company_raw": "RLF Agtech 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": "Substantial-holder notice lands on RLF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128424", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106060}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "J.A.F. CAPITAL PTY LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.59, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144414-6A1347685", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Hunt", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143773-6A1347415", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Watson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143774-6A1347416", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Ball", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benedict Barlow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Liza Carpene", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-14", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Benedict Barlow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul McKenzie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Ball", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donald McLay", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Ball", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Liza Carpene", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Ball", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Donald McLay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Ball", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Don McLay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Liza Carpene", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gavin Ball", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Liza Carpene", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-08", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Barlow", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-05", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McLay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-20", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McLay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-28", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carpene", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-24", "source_url": "https://www.marketindex.com.au/asx/rlf", "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": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/rlf", "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": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/rlf", "needs_ocr": 0}], "directors": [{"name": "G. Ball", "first_seen": "2024-12-20", "last_seen": "2024-12-20", "status": "current", "notices": 1}, {"name": "Paul McKenzie", "first_seen": "2025-05-12", "last_seen": "2025-05-12", "status": "current", "notices": 1}, {"name": "Benedict Barlow", "first_seen": "2025-05-12", "last_seen": "2025-12-03", "status": "current", "notices": 2}, {"name": "Tim Watson", "first_seen": "2026-10-02", "last_seen": "2026-10-02", "status": "current", "notices": 1}, {"name": "Greg Hunt", "first_seen": "2026-10-02", "last_seen": "2026-10-02", "status": "current", "notices": 1}, {"name": "Carpene", "first_seen": "2022-06-24", "last_seen": "2022-06-24", "status": "past", "notices": 1}, {"name": "McLay", "first_seen": "2022-06-28", "last_seen": "2023-12-20", "status": "past", "notices": 2}, {"name": "Ben Barlow", "first_seen": "2024-08-05", "last_seen": "2024-08-05", "status": "past", "notices": 1}, {"name": "Don McLay", "first_seen": "2024-08-23", "last_seen": "2024-08-23", "status": "past", "notices": 1}, {"name": "Donald McLay", "first_seen": "2025-02-13", "last_seen": "2025-04-04", "status": "past", "notices": 2}, {"name": "Liza Carpene", "first_seen": "2024-08-08", "last_seen": "2025-07-14", "status": "past", "notices": 4}, {"name": "Gavin Ball", "first_seen": "2024-08-23", "last_seen": "2026-07-01", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153979-6A1351777"}, {"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/2924-03151656-6A1350665"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Form 604 Change in Substantial Shareholding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144414-6A1347685"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Appendix 3X Tim Watson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143774-6A1347416"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Appendix 3X Greg Hunt", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143773-6A1347415"}], "performance": {"ticker": "RLF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-21", "close": 0.216832, "volume": 2965958.0}, {"date": "2022-04-22", "close": 0.19712, "volume": 1447425.0}, {"date": "2022-04-26", "close": 0.177408, "volume": 192361.0}, {"date": "2022-04-27", "close": 0.167552, "volume": 311460.0}, {"date": "2022-04-28", "close": 0.17248, "volume": 62279.0}, {"date": "2022-04-29", "close": 0.177408, "volume": 43375.0}, {"date": "2022-05-02", "close": 0.177408, "volume": 194803.0}, {"date": "2022-05-03", "close": 0.19712, "volume": 1080246.0}, {"date": "2022-05-04", "close": 0.182336, "volume": 151142.0}, {"date": "2022-05-05", "close": 0.187264, "volume": 222225.0}, {"date": "2022-05-06", "close": 0.17248, "volume": 228399.0}, {"date": "2022-05-09", "close": 0.17248, "volume": 147119.0}, {"date": "2022-05-10", "close": 0.177408, "volume": 174023.0}, {"date": "2022-05-11", "close": 0.157696, "volume": 75769.0}, {"date": "2022-05-12", "close": 0.162624, "volume": 33787.0}, {"date": "2022-05-13", "close": 0.162624, "volume": 215812.0}, {"date": "2022-05-16", "close": 0.157696, "volume": 6304.0}, {"date": "2022-05-18", "close": 0.157696, "volume": 88740.0}, {"date": "2022-05-19", "close": 0.162624, "volume": 55804.0}, {"date": "2022-05-20", "close": 0.157696, "volume": 52069.0}, {"date": "2022-05-23", "close": 0.157696, "volume": 9258.0}, {"date": "2022-05-24", "close": 0.14784, "volume": 75878.0}, {"date": "2022-05-25", "close": 0.167552, "volume": 396713.0}, {"date": "2022-05-26", "close": 0.157696, "volume": 101461.0}, {"date": "2022-05-27", "close": 0.162624, "volume": 102395.0}, {"date": "2022-05-30", "close": 0.17248, "volume": 17581.0}, {"date": "2022-05-31", "close": 0.167552, "volume": 17962.0}, {"date": "2022-06-01", "close": 0.167552, "volume": 6200.0}, {"date": "2022-06-03", "close": 0.167552, "volume": 417787.0}, {"date": "2022-06-07", "close": 0.14784, "volume": 151348.0}, {"date": "2022-06-08", "close": 0.133056, "volume": 596465.0}, {"date": "2022-06-09", "close": 0.142912, "volume": 2033580.0}, {"date": "2022-06-10", "close": 0.142912, "volume": 3505.0}, {"date": "2022-06-14", "close": 0.137984, "volume": 108802.0}, {"date": "2022-06-15", "close": 0.118272, "volume": 187231.0}, {"date": "2022-06-16", "close": 0.128128, "volume": 39063.0}, {"date": "2022-06-17", "close": 0.137984, "volume": 120077.0}, {"date": "2022-06-21", "close": 0.128128, "volume": 116680.0}, {"date": "2022-06-22", "close": 0.128128, "volume": 37767.0}, {"date": "2022-06-23", "close": 0.108416, "volume": 291422.0}, {"date": "2022-06-24", "close": 0.108416, "volume": 5736.0}, {"date": "2022-06-27", "close": 0.108416, "volume": 148900.0}, {"date": "2022-06-28", "close": 0.118272, "volume": 371823.0}, {"date": "2022-06-29", "close": 0.1232, "volume": 67534.0}, {"date": "2022-06-30", "close": 0.113344, "volume": 246550.0}, {"date": "2022-07-01", "close": 0.113344, "volume": 101461.0}, {"date": "2022-07-04", "close": 0.1232, "volume": 133096.0}, {"date": "2022-07-05", "close": 0.118272, "volume": 30438.0}, {"date": "2022-07-06", "close": 0.118272, "volume": 50731.0}, {"date": "2022-07-07", "close": 0.118272, "volume": 127942.0}, {"date": "2022-07-08", "close": 0.118272, "volume": 134152.0}, {"date": "2022-07-11", "close": 0.118272, "volume": 190950.0}, {"date": "2022-07-12", "close": 0.118272, "volume": 118171.0}, {"date": "2022-07-13", "close": 0.118272, "volume": 22454.0}, {"date": "2022-07-15", "close": 0.1232, "volume": 145119.0}, {"date": "2022-07-18", "close": 0.118272, "volume": 116518.0}, {"date": "2022-07-19", "close": 0.137984, "volume": 518858.0}, {"date": "2022-07-20", "close": 0.142912, "volume": 5073.0}, {"date": "2022-07-21", "close": 0.142912, "volume": 88778.0}, {"date": "2022-07-22", "close": 0.142912, "volume": 85659.0}, {"date": "2022-07-26", "close": 0.137984, "volume": 215306.0}, {"date": "2022-07-27", "close": 0.137984, "volume": 270177.0}, {"date": "2022-07-28", "close": 0.14784, "volume": 697640.0}, {"date": "2022-07-29", "close": 0.14784, "volume": 144885.0}, {"date": "2022-08-01", "close": 0.157696, "volume": 1290911.0}, {"date": "2022-08-02", "close": 0.177408, "volume": 683734.0}, {"date": "2022-08-03", "close": 0.177408, "volume": 100742.0}, {"date": "2022-08-04", "close": 0.174944, "volume": 35511.0}, {"date": "2022-08-05", "close": 0.167552, "volume": 20306.0}, {"date": "2022-08-08", "close": 0.17248, "volume": 209239.0}, {"date": "2022-08-09", "close": 0.167552, "volume": 26234.0}, {"date": "2022-08-10", "close": 0.162624, "volume": 46893.0}, {"date": "2022-08-11", "close": 0.162624, "volume": 10146.0}, {"date": "2022-08-12", "close": 0.157696, "volume": 51183.0}, {"date": "2022-08-15", "close": 0.14784, "volume": 83659.0}, {"date": "2022-08-16", "close": 0.14784, "volume": 520.0}, {"date": "2022-08-18", "close": 0.152768, "volume": 11561.0}, {"date": "2022-08-19", "close": 0.167552, "volume": 271487.0}, {"date": "2022-08-22", "close": 0.167552, "volume": 14712.0}, {"date": "2022-08-23", "close": 0.152768, "volume": 163441.0}, {"date": "2022-08-24", "close": 0.14784, "volume": 541336.0}, {"date": "2022-08-25", "close": 0.157696, "volume": 85614.0}, {"date": "2022-08-26", "close": 0.157696, "volume": 206691.0}, {"date": "2022-08-29", "close": 0.157696, "volume": 106832.0}, {"date": "2022-08-30", "close": 0.157696, "volume": 49127.0}, {"date": "2022-08-31", "close": 0.155232, "volume": 32389.0}, {"date": "2022-09-01", "close": 0.162624, "volume": 583.0}, {"date": "2022-09-02", "close": 0.152768, "volume": 128711.0}, {"date": "2022-09-05", "close": 0.14784, "volume": 51267.0}, {"date": "2022-09-06", "close": 0.137984, "volume": 6088.0}, {"date": "2022-09-09", "close": 0.137984, "volume": 50731.0}, {"date": "2022-09-12", "close": 0.137984, "volume": 50731.0}, {"date": "2022-09-13", "close": 0.137984, "volume": 2710.0}, {"date": "2022-09-14", "close": 0.14784, "volume": 64874.0}, {"date": "2022-09-15", "close": 0.14784, "volume": 53850.0}, {"date": "2022-09-16", "close": 0.157696, "volume": 297086.0}, {"date": "2022-09-19", "close": 0.17248, "volume": 250544.0}, {"date": "2022-09-20", "close": 0.17248, "volume": 202922.0}, {"date": "2022-09-21", "close": 0.167552, "volume": 56.0}, {"date": "2022-09-23", "close": 0.167552, "volume": 20292.0}, {"date": "2022-09-26", "close": 0.162624, "volume": 135086.0}, {"date": "2022-09-27", "close": 0.14784, "volume": 228115.0}, {"date": "2022-09-28", "close": 0.142912, "volume": 211061.0}, {"date": "2022-09-29", "close": 0.14784, "volume": 87710.0}, {"date": "2022-09-30", "close": 0.142912, "volume": 21458.0}, {"date": "2022-10-05", "close": 0.157696, "volume": 5390.0}, {"date": "2022-10-07", "close": 0.14784, "volume": 29129.0}, {"date": "2022-10-10", "close": 0.14784, "volume": 21214.0}, {"date": "2022-10-11", "close": 0.142912, "volume": 16920.0}, {"date": "2022-10-12", "close": 0.142912, "volume": 7659.0}, {"date": "2022-10-13", "close": 0.142912, "volume": 14205.0}, {"date": "2022-10-14", "close": 0.152768, "volume": 84103.0}, {"date": "2022-10-18", "close": 0.157696, "volume": 25365.0}, {"date": "2022-10-19", "close": 0.167552, "volume": 101427.0}, {"date": "2022-10-20", "close": 0.167552, "volume": 5968.0}, {"date": "2022-10-21", "close": 0.162624, "volume": 36925.0}, {"date": "2022-10-24", "close": 0.167552, "volume": 392329.0}, {"date": "2022-10-25", "close": 0.167552, "volume": 76503.0}, {"date": "2022-10-26", "close": 0.157696, "volume": 22321.0}, {"date": "2022-10-27", "close": 0.157696, "volume": 19482.0}, {"date": "2022-10-28", "close": 0.157696, "volume": 3044.0}, {"date": "2022-10-31", "close": 0.162624, "volume": 35238.0}, {"date": "2022-11-01", "close": 0.167552, "volume": 68461.0}, {"date": "2022-11-03", "close": 0.162624, "volume": 40584.0}, {"date": "2022-11-04", "close": 0.177408, "volume": 316790.0}, {"date": "2022-11-07", "close": 0.167552, "volume": 146500.0}, {"date": "2022-11-08", "close": 0.157696, "volume": 189218.0}, {"date": "2022-11-09", "close": 0.162624, "volume": 46587.0}, {"date": "2022-11-10", "close": 0.162624, "volume": 4378.0}, {"date": "2022-11-11", "close": 0.177408, "volume": 31439.0}, {"date": "2022-11-14", "close": 0.167552, "volume": 60320.0}, {"date": "2022-11-15", "close": 0.162624, "volume": 66911.0}, {"date": "2022-11-16", "close": 0.162624, "volume": 30438.0}, {"date": "2022-11-17", "close": 0.167552, "volume": 22085.0}, {"date": "2022-11-18", "close": 0.157696, "volume": 441684.0}, {"date": "2022-11-21", "close": 0.152768, "volume": 128113.0}, {"date": "2022-11-22", "close": 0.14784, "volume": 5175.0}, {"date": "2022-11-23", "close": 0.152768, "volume": 6088.0}, {"date": "2022-11-24", "close": 0.157696, "volume": 6263.0}, {"date": "2022-11-29", "close": 0.157696, "volume": 6088.0}, {"date": "2022-11-30", "close": 0.157696, "volume": 6088.0}, {"date": "2022-12-01", "close": 0.157696, "volume": 176.0}, {"date": "2022-12-05", "close": 0.14784, "volume": 311358.0}, {"date": "2022-12-06", "close": 0.157696, "volume": 8284.0}, {"date": "2022-12-07", "close": 0.14784, "volume": 3142880.0}, {"date": "2022-12-08", "close": 0.157696, "volume": 34787.0}, {"date": "2022-12-09", "close": 0.182336, "volume": 513463.0}, {"date": "2022-12-12", "close": 0.182336, "volume": 5484.0}, {"date": "2022-12-13", "close": 0.17248, "volume": 192569.0}, {"date": "2022-12-14", "close": 0.177408, "volume": 60626.0}, {"date": "2022-12-15", "close": 0.187264, "volume": 63941.0}, {"date": "2022-12-16", "close": 0.17248, "volume": 10308.0}, {"date": "2022-12-19", "close": 0.17248, "volume": 72693.0}, {"date": "2022-12-20", "close": 0.167552, "volume": 77074.0}, {"date": "2022-12-21", "close": 0.167552, "volume": 7139.0}, {"date": "2022-12-22", "close": 0.157696, "volume": 71083.0}, {"date": "2022-12-23", "close": 0.152768, "volume": 30626.0}, {"date": "2023-01-03", "close": 0.14784, "volume": 184748.0}, {"date": "2023-01-04", "close": 0.157696, "volume": 31644.0}, {"date": "2023-01-05", "close": 0.14784, "volume": 162338.0}, {"date": "2023-01-06", "close": 0.157696, "volume": 35623.0}, {"date": "2023-01-09", "close": 0.157696, "volume": 2.0}, {"date": "2023-01-10", "close": 0.14784, "volume": 31644.0}, {"date": "2023-01-11", "close": 0.157696, "volume": 284155.0}, {"date": "2023-01-12", "close": 0.14784, "volume": 279738.0}, {"date": "2023-01-13", "close": 0.152768, "volume": 31956.0}, {"date": "2023-01-16", "close": 0.157696, "volume": 256365.0}, {"date": "2023-01-17", "close": 0.162624, "volume": 22811.0}, {"date": "2023-01-19", "close": 0.167552, "volume": 15056.0}, {"date": "2023-01-20", "close": 0.167552, "volume": 111.0}, {"date": "2023-01-27", "close": 0.167552, "volume": 75645.0}, {"date": "2023-01-30", "close": 0.17248, "volume": 23387.0}, {"date": "2023-01-31", "close": 0.17248, "volume": 99432.0}, {"date": "2023-02-01", "close": 0.152768, "volume": 163705.0}, {"date": "2023-02-02", "close": 0.17248, "volume": 101461.0}, {"date": "2023-02-03", "close": 0.157696, "volume": 237713.0}, {"date": "2023-02-06", "close": 0.162624, "volume": 519.0}, {"date": "2023-02-07", "close": 0.157696, "volume": 162752.0}, {"date": "2023-02-08", "close": 0.157696, "volume": 3551.0}, {"date": "2023-02-09", "close": 0.157696, "volume": 141830.0}, {"date": "2023-02-10", "close": 0.157696, "volume": 15219.0}, {"date": "2023-02-13", "close": 0.162624, "volume": 39188.0}, {"date": "2023-02-14", "close": 0.162624, "volume": 120518.0}, {"date": "2023-02-15", "close": 0.157696, "volume": 86072.0}, {"date": "2023-02-16", "close": 0.157696, "volume": 359580.0}, {"date": "2023-02-17", "close": 0.167552, "volume": 30438.0}, {"date": "2023-02-20", "close": 0.162624, "volume": 30438.0}, {"date": "2023-02-22", "close": 0.162624, "volume": 9543.0}, {"date": "2023-02-23", "close": 0.157696, "volume": 708065.0}, {"date": "2023-02-24", "close": 0.167552, "volume": 115134.0}, {"date": "2023-02-28", "close": 0.157696, "volume": 121703.0}, {"date": "2023-03-01", "close": 0.162624, "volume": 50731.0}, {"date": "2023-03-02", "close": 0.192192, "volume": 792563.0}, {"date": "2023-03-03", "close": 0.187264, "volume": 785716.0}, {"date": "2023-03-06", "close": 0.187264, "volume": 82082.0}, {"date": "2023-03-07", "close": 0.187264, "volume": 71716.0}, {"date": "2023-03-08", "close": 0.187264, "volume": 40584.0}, {"date": "2023-03-09", "close": 0.19712, "volume": 50731.0}, {"date": "2023-03-10", "close": 0.192192, "volume": 96027.0}, {"date": "2023-03-13", "close": 0.211904, "volume": 123510.0}, {"date": "2023-03-14", "close": 0.19712, "volume": 764384.0}, {"date": "2023-03-15", "close": 0.19712, "volume": 25365.0}, {"date": "2023-03-16", "close": 0.19712, "volume": 79203.0}, {"date": "2023-03-17", "close": 0.19712, "volume": 94.0}, {"date": "2023-03-20", "close": 0.19712, "volume": 32970.0}, {"date": "2023-03-21", "close": 0.211904, "volume": 37601.0}, {"date": "2023-03-22", "close": 0.211904, "volume": 8117.0}, {"date": "2023-03-23", "close": 0.216832, "volume": 50731.0}, {"date": "2023-03-24", "close": 0.206976, "volume": 25454.0}, {"date": "2023-03-27", "close": 0.206976, "volume": 35569.0}, {"date": "2023-03-28", "close": 0.202048, "volume": 69207.0}, {"date": "2023-03-29", "close": 0.206976, "volume": 92252.0}, {"date": "2023-03-30", "close": 0.216832, "volume": 100876.0}, {"date": "2023-03-31", "close": 0.216832, "volume": 136565.0}, {"date": "2023-04-03", "close": 0.216832, "volume": 132388.0}, {"date": "2023-04-04", "close": 0.211904, "volume": 129452.0}, {"date": "2023-04-05", "close": 0.206976, "volume": 100315.0}, {"date": "2023-04-06", "close": 0.216832, "volume": 27394.0}, {"date": "2023-04-11", "close": 0.211904, "volume": 202699.0}, {"date": "2023-04-12", "close": 0.211904, "volume": 58723.0}, {"date": "2023-04-13", "close": 0.216832, "volume": 50731.0}, {"date": "2023-04-14", "close": 0.22176, "volume": 107826.0}, {"date": "2023-04-17", "close": 0.216832, "volume": 255931.0}, {"date": "2023-04-18", "close": 0.211904, "volume": 26245.0}, {"date": "2023-04-19", "close": 0.211904, "volume": 243002.0}, {"date": "2023-04-20", "close": 0.211904, "volume": 4105.0}, {"date": "2023-04-21", "close": 0.19712, "volume": 181742.0}, {"date": "2023-04-24", "close": 0.19712, "volume": 6048.0}, {"date": "2023-04-26", "close": 0.206976, "volume": 210101.0}, {"date": "2023-04-27", "close": 0.19712, "volume": 29894.0}, {"date": "2023-04-28", "close": 0.19712, "volume": 25365.0}, {"date": "2023-05-01", "close": 0.192192, "volume": 33422.0}, {"date": "2023-05-02", "close": 0.187264, "volume": 129985.0}, {"date": "2023-05-03", "close": 0.187264, "volume": 1600.0}, {"date": "2023-05-05", "close": 0.192192, "volume": 72608.0}, {"date": "2023-05-08", "close": 0.187264, "volume": 10146.0}, {"date": "2023-05-10", "close": 0.162624, "volume": 70592.0}, {"date": "2023-05-11", "close": 0.157696, "volume": 4769.0}, {"date": "2023-05-12", "close": 0.162624, "volume": 135743.0}, {"date": "2023-05-15", "close": 0.162624, "volume": 29592.0}, {"date": "2023-05-16", "close": 0.152768, "volume": 107902.0}, {"date": "2023-05-17", "close": 0.157696, "volume": 1623.0}, {"date": "2023-05-18", "close": 0.152768, "volume": 56078.0}, {"date": "2023-05-19", "close": 0.14784, "volume": 23336.0}, {"date": "2023-05-22", "close": 0.157696, "volume": 171119.0}, {"date": "2023-05-23", "close": 0.157696, "volume": 16310.0}, {"date": "2023-05-24", "close": 0.14784, "volume": 63009.0}, {"date": "2023-05-25", "close": 0.14784, "volume": 9063.0}, {"date": "2023-05-26", "close": 0.157696, "volume": 49862.0}, {"date": "2023-05-29", "close": 0.152768, "volume": 27092.0}, {"date": "2023-05-30", "close": 0.17248, "volume": 3044.0}, {"date": "2023-06-05", "close": 0.162624, "volume": 4136.0}, {"date": "2023-06-07", "close": 0.152768, "volume": 54254.0}, {"date": "2023-06-08", "close": 0.142912, "volume": 240428.0}, {"date": "2023-06-13", "close": 0.157696, "volume": 563731.0}, {"date": "2023-06-14", "close": 0.167552, "volume": 674.0}, {"date": "2023-06-15", "close": 0.157696, "volume": 50731.0}, {"date": "2023-06-19", "close": 0.152768, "volume": 14313.0}, {"date": "2023-06-20", "close": 0.152768, "volume": 55445.0}, {"date": "2023-06-22", "close": 0.128128, "volume": 779719.0}, {"date": "2023-06-23", "close": 0.133056, "volume": 130811.0}, {"date": "2023-06-26", "close": 0.133056, "volume": 33251.0}, {"date": "2023-06-27", "close": 0.128128, "volume": 388487.0}, {"date": "2023-06-28", "close": 0.1232, "volume": 452923.0}, {"date": "2023-06-29", "close": 0.128128, "volume": 7102.0}, {"date": "2023-06-30", "close": 0.1232, "volume": 25966.0}, {"date": "2023-07-04", "close": 0.133056, "volume": 132706.0}, {"date": "2023-07-05", "close": 0.137984, "volume": 369238.0}, {"date": "2023-07-11", "close": 0.137984, "volume": 31320.0}, {"date": "2023-07-13", "close": 0.133056, "volume": 11535.0}, {"date": "2023-07-14", "close": 0.137984, "volume": 785.0}, {"date": "2023-07-17", "close": 0.137984, "volume": 11468.0}, {"date": "2023-07-19", "close": 0.137984, "volume": 4209.0}, {"date": "2023-07-20", "close": 0.14784, "volume": 94584.0}, {"date": "2023-07-24", "close": 0.157696, "volume": 453059.0}, {"date": "2023-07-25", "close": 0.167552, "volume": 10146.0}, {"date": "2023-07-27", "close": 0.167552, "volume": 366205.0}, {"date": "2023-07-28", "close": 0.162624, "volume": 114244.0}, {"date": "2023-07-31", "close": 0.157696, "volume": 53240.0}, {"date": "2023-08-01", "close": 0.152768, "volume": 34786.0}, {"date": "2023-08-02", "close": 0.162624, "volume": 82662.0}, {"date": "2023-08-04", "close": 0.14784, "volume": 36445.0}, {"date": "2023-08-07", "close": 0.14784, "volume": 1330.0}, {"date": "2023-08-08", "close": 0.142912, "volume": 30438.0}, {"date": "2023-08-09", "close": 0.14784, "volume": 13291.0}, {"date": "2023-08-10", "close": 0.14784, "volume": 24233.0}, {"date": "2023-08-11", "close": 0.157696, "volume": 57735.0}, {"date": "2023-08-14", "close": 0.14784, "volume": 101315.0}, {"date": "2023-08-15", "close": 0.14784, "volume": 51410.0}, {"date": "2023-08-16", "close": 0.14784, "volume": 15851.0}, {"date": "2023-08-17", "close": 0.133056, "volume": 50731.0}, {"date": "2023-08-21", "close": 0.133056, "volume": 145774.0}, {"date": "2023-08-22", "close": 0.133056, "volume": 2724.0}, {"date": "2023-08-23", "close": 0.1232, "volume": 50731.0}, {"date": "2023-08-24", "close": 0.133056, "volume": 96847.0}, {"date": "2023-08-25", "close": 0.128128, "volume": 32468.0}, {"date": "2023-08-28", "close": 0.128128, "volume": 5073.0}, {"date": "2023-08-29", "close": 0.128128, "volume": 8584.0}, {"date": "2023-09-06", "close": 0.128128, "volume": 3896.0}, {"date": "2023-09-12", "close": 0.1232, "volume": 58463.0}, {"date": "2023-09-13", "close": 0.118272, "volume": 115096.0}, {"date": "2023-09-15", "close": 0.1232, "volume": 33482.0}, {"date": "2023-09-18", "close": 0.118272, "volume": 249488.0}, {"date": "2023-09-22", "close": 0.1232, "volume": 47283.0}, {"date": "2023-09-25", "close": 0.108416, "volume": 9458.0}, {"date": "2023-09-27", "close": 0.09856, "volume": 271509.0}, {"date": "2023-09-28", "close": 0.108416, "volume": 426136.0}, {"date": "2023-09-29", "close": 0.113344, "volume": 22524.0}, {"date": "2023-10-02", "close": 0.108416, "volume": 7914.0}, {"date": "2023-10-03", "close": 0.108416, "volume": 12378.0}, {"date": "2023-10-06", "close": 0.09856, "volume": 192314.0}, {"date": "2023-10-09", "close": 0.093632, "volume": 188479.0}, {"date": "2023-10-10", "close": 0.09856, "volume": 188851.0}, {"date": "2023-10-11", "close": 0.103488, "volume": 705296.0}, {"date": "2023-10-12", "close": 0.108416, "volume": 307755.0}, {"date": "2023-10-16", "close": 0.108416, "volume": 10146.0}, {"date": "2023-10-18", "close": 0.108416, "volume": 34480.0}, {"date": "2023-10-20", "close": 0.118272, "volume": 55615.0}, {"date": "2023-10-26", "close": 0.103488, "volume": 16234.0}, {"date": "2023-10-27", "close": 0.103488, "volume": 7102.0}, {"date": "2023-11-06", "close": 0.093632, "volume": 76459.0}, {"date": "2023-11-08", "close": 0.093632, "volume": 10146.0}, {"date": "2023-11-17", "close": 0.093632, "volume": 4982.0}, {"date": "2023-11-22", "close": 0.093632, "volume": 5073.0}, {"date": "2023-11-23", "close": 0.0896896, "volume": 12386.0}, {"date": "2023-11-24", "close": 0.093632, "volume": 9848.0}, {"date": "2023-12-06", "close": 0.09856, "volume": 15517.0}, {"date": "2023-12-07", "close": 0.09856, "volume": 50731.0}, {"date": "2023-12-08", "close": 0.103488, "volume": 141866.0}, {"date": "2023-12-13", "close": 0.093632, "volume": 38574.0}, {"date": "2023-12-15", "close": 0.108416, "volume": 183281.0}, {"date": "2023-12-18", "close": 0.113344, "volume": 104122.0}, {"date": "2023-12-19", "close": 0.108416, "volume": 123954.0}, {"date": "2023-12-22", "close": 0.118272, "volume": 971.0}, {"date": "2023-12-27", "close": 0.113344, "volume": 3450.0}, {"date": "2023-12-28", "close": 0.108416, "volume": 6696.0}, {"date": "2024-01-02", "close": 0.103488, "volume": 29424.0}, {"date": "2024-01-05", "close": 0.118272, "volume": 10146.0}, {"date": "2024-01-11", "close": 0.09856, "volume": 109984.0}, {"date": "2024-01-12", "close": 0.0956032, "volume": 10146.0}, {"date": "2024-01-15", "close": 0.0956032, "volume": 15219.0}, {"date": "2024-01-16", "close": 0.093632, "volume": 6103.0}, {"date": "2024-01-30", "close": 0.093632, "volume": 5276.0}, {"date": "2024-02-02", "close": 0.0916608, "volume": 10241.0}, {"date": "2024-02-05", "close": 0.088704, "volume": 119421.0}, {"date": "2024-02-06", "close": 0.093632, "volume": 52101.0}, {"date": "2024-02-07", "close": 0.093632, "volume": 30438.0}, {"date": "2024-02-08", "close": 0.093632, "volume": 3910.0}, {"date": "2024-02-14", "close": 0.09856, "volume": 10146.0}, {"date": "2024-02-19", "close": 0.108416, "volume": 25460.0}, {"date": "2024-02-22", "close": 0.093632, "volume": 10146.0}, {"date": "2024-02-23", "close": 0.093632, "volume": 10146.0}, {"date": "2024-02-29", "close": 0.093632, "volume": 33482.0}, {"date": "2024-03-04", "close": 0.093632, "volume": 10146.0}, {"date": "2024-03-05", "close": 0.0965888, "volume": 25302.0}, {"date": "2024-03-06", "close": 0.088704, "volume": 30776.0}, {"date": "2024-03-07", "close": 0.088704, "volume": 16624.0}, {"date": "2024-03-08", "close": 0.083776, "volume": 5974.0}, {"date": "2024-03-12", "close": 0.0808192, "volume": 140559.0}, {"date": "2024-03-14", "close": 0.078848, "volume": 28443.0}, {"date": "2024-03-18", "close": 0.078848, "volume": 39221.0}, {"date": "2024-03-20", "close": 0.078848, "volume": 4661.0}, {"date": "2024-03-22", "close": 0.0699776, "volume": 15219.0}, {"date": "2024-03-25", "close": 0.07392, "volume": 20292.0}, {"date": "2024-03-26", "close": 0.068992, "volume": 105313.0}, {"date": "2024-03-27", "close": 0.0709632, "volume": 48840.0}, {"date": "2024-03-28", "close": 0.0709632, "volume": 7610.0}, {"date": "2024-04-10", "close": 0.0719488, "volume": 111920.0}, {"date": "2024-04-12", "close": 0.068992, "volume": 21989.0}, {"date": "2024-04-15", "close": 0.0680064, "volume": 50731.0}, {"date": "2024-04-16", "close": 0.0680064, "volume": 15966.0}, {"date": "2024-04-17", "close": 0.0601216, "volume": 128182.0}, {"date": "2024-04-18", "close": 0.0620928, "volume": 18263.0}, {"date": "2024-04-23", "close": 0.0660352, "volume": 97475.0}, {"date": "2024-04-24", "close": 0.0680064, "volume": 60374.0}, {"date": "2024-05-02", "close": 0.064064, "volume": 25365.0}, {"date": "2024-05-03", "close": 0.0611072, "volume": 214389.0}, {"date": "2024-05-06", "close": 0.064064, "volume": 2029.0}, {"date": "2024-05-07", "close": 0.059136, "volume": 20308.0}, {"date": "2024-05-09", "close": 0.068992, "volume": 76096.0}, {"date": "2024-05-10", "close": 0.0680064, "volume": 288567.0}, {"date": "2024-05-13", "close": 0.0680064, "volume": 294.0}, {"date": "2024-05-14", "close": 0.064064, "volume": 115463.0}, {"date": "2024-05-17", "close": 0.0611072, "volume": 112079.0}, {"date": "2024-05-21", "close": 0.0611072, "volume": 426409.0}, {"date": "2024-05-22", "close": 0.059136, "volume": 141175.0}, {"date": "2024-05-23", "close": 0.0561792, "volume": 21371.0}, {"date": "2024-05-24", "close": 0.0561792, "volume": 25365.0}, {"date": "2024-05-30", "close": 0.0571648, "volume": 92797.0}, {"date": "2024-06-04", "close": 0.059136, "volume": 28117.0}, {"date": "2024-06-05", "close": 0.0571648, "volume": 5207.0}, {"date": "2024-06-11", "close": 0.0453376, "volume": 1162233.0}, {"date": "2024-06-12", "close": 0.04928, "volume": 202922.0}, {"date": "2024-06-13", "close": 0.0512512, "volume": 405844.0}, {"date": "2024-06-14", "close": 0.0473088, "volume": 463896.0}, {"date": "2024-06-17", "close": 0.0482944, "volume": 139903.0}, {"date": "2024-06-18", "close": 0.0473088, "volume": 106254.0}, {"date": "2024-06-19", "close": 0.0482944, "volume": 902685.0}, {"date": "2024-06-20", "close": 0.0453376, "volume": 72720.0}, {"date": "2024-06-24", "close": 0.0423808, "volume": 167411.0}, {"date": "2024-06-25", "close": 0.0423808, "volume": 190094.0}, {"date": "2024-06-26", "close": 0.0433664, "volume": 687883.0}, {"date": "2024-06-27", "close": 0.039424, "volume": 20292.0}, {"date": "2024-06-28", "close": 0.0463232, "volume": 675727.0}, {"date": "2024-07-01", "close": 0.0433664, "volume": 947472.0}, {"date": "2024-07-02", "close": 0.044352, "volume": 155907.0}, {"date": "2024-07-04", "close": 0.0433664, "volume": 12384.0}, {"date": "2024-07-09", "close": 0.0413952, "volume": 973.0}, {"date": "2024-07-10", "close": 0.0413952, "volume": 19319.0}, {"date": "2024-07-11", "close": 0.0413952, "volume": 20292.0}, {"date": "2024-07-12", "close": 0.0423808, "volume": 101461.0}, {"date": "2024-07-15", "close": 0.0473088, "volume": 101461.0}, {"date": "2024-07-16", "close": 0.0473088, "volume": 106534.0}, {"date": "2024-08-01", "close": 0.0512512, "volume": 35511.0}, {"date": "2024-08-02", "close": 0.04928, "volume": 314529.0}, {"date": "2024-08-05", "close": 0.0463232, "volume": 185220.0}, {"date": "2024-08-06", "close": 0.04928, "volume": 450143.0}, {"date": "2024-08-07", "close": 0.04928, "volume": 101461.0}, {"date": "2024-08-13", "close": 0.0532224, "volume": 60877.0}, {"date": "2024-08-16", "close": 0.04928, "volume": 16113.0}, {"date": "2024-08-20", "close": 0.0473088, "volume": 202922.0}, {"date": "2024-08-21", "close": 0.0482944, "volume": 101461.0}, {"date": "2024-08-26", "close": 0.0463232, "volume": 35511.0}, {"date": "2024-08-27", "close": 0.0463232, "volume": 101461.0}, {"date": "2024-08-30", "close": 0.0478016, "volume": 181894.0}, {"date": "2024-09-02", "close": 0.0551936, "volume": 24384.0}, {"date": "2024-09-03", "close": 0.0463232, "volume": 253653.0}, {"date": "2024-09-04", "close": 0.044352, "volume": 223444.0}, {"date": "2024-09-05", "close": 0.0453376, "volume": 844677.0}, {"date": "2024-09-06", "close": 0.0512512, "volume": 167789.0}, {"date": "2024-09-09", "close": 0.04928, "volume": 150914.0}, {"date": "2024-09-10", "close": 0.044352, "volume": 304383.0}, {"date": "2024-09-12", "close": 0.044352, "volume": 456575.0}, {"date": "2024-09-13", "close": 0.044352, "volume": 550011.0}, {"date": "2024-09-19", "close": 0.0453376, "volume": 157531.0}, {"date": "2024-09-23", "close": 0.04928, "volume": 101461.0}, {"date": "2024-09-27", "close": 0.0482944, "volume": 71.0}, {"date": "2024-10-03", "close": 0.04928, "volume": 101461.0}, {"date": "2024-10-04", "close": 0.0482944, "volume": 210549.0}, {"date": "2024-10-07", "close": 0.0482944, "volume": 182634.0}, {"date": "2024-10-08", "close": 0.0482944, "volume": 180732.0}, {"date": "2024-10-10", "close": 0.0512512, "volume": 51250.0}, {"date": "2024-10-11", "close": 0.0502656, "volume": 65845.0}, {"date": "2024-10-14", "close": 0.0512512, "volume": 24877.0}, {"date": "2024-10-15", "close": 0.0482944, "volume": 191469.0}, {"date": "2024-10-16", "close": 0.04928, "volume": 318187.0}, {"date": "2024-10-31", "close": 0.04928, "volume": 203313.0}, {"date": "2024-11-01", "close": 0.04928, "volume": 38964.0}, {"date": "2024-11-04", "close": 0.04928, "volume": 15219.0}, {"date": "2024-11-06", "close": 0.04928, "volume": 40584.0}, {"date": "2024-11-08", "close": 0.0502656, "volume": 10592.0}, {"date": "2024-11-11", "close": 0.0522368, "volume": 14010.0}, {"date": "2024-11-18", "close": 0.0453376, "volume": 11161.0}, {"date": "2024-11-25", "close": 0.0433664, "volume": 31227.0}, {"date": "2024-11-26", "close": 0.0433664, "volume": 2114.0}, {"date": "2024-11-29", "close": 0.0453376, "volume": 15219.0}, {"date": "2024-12-02", "close": 0.044352, "volume": 659.0}, {"date": "2024-12-03", "close": 0.0453376, "volume": 118807.0}, {"date": "2024-12-10", "close": 0.0453376, "volume": 4387.0}, {"date": "2024-12-11", "close": 0.0482944, "volume": 16311.0}, {"date": "2024-12-17", "close": 0.039424, "volume": 357540.0}, {"date": "2024-12-19", "close": 0.039424, "volume": 10257.0}, {"date": "2024-12-20", "close": 0.039424, "volume": 264495.0}, {"date": "2024-12-23", "close": 0.0354816, "volume": 15219.0}, {"date": "2024-12-24", "close": 0.0315392, "volume": 64867.0}, {"date": "2024-12-27", "close": 0.031, "volume": 521068.0}, {"date": "2024-12-30", "close": 0.029, "volume": 364970.0}, {"date": "2024-12-31", "close": 0.028, "volume": 220000.0}, {"date": "2025-01-03", "close": 0.028, "volume": 70700.0}, {"date": "2025-01-06", "close": 0.028, "volume": 40411.0}, {"date": "2025-01-07", "close": 0.028, "volume": 16769.0}, {"date": "2025-01-08", "close": 0.028, "volume": 1.0}, {"date": "2025-01-09", "close": 0.027, "volume": 196527.0}, {"date": "2025-01-10", "close": 0.026, "volume": 150410.0}, {"date": "2025-01-13", "close": 0.025, "volume": 48055.0}, {"date": "2025-01-14", "close": 0.026, "volume": 250000.0}, {"date": "2025-01-15", "close": 0.028, "volume": 37037.0}, {"date": "2025-01-16", "close": 0.03, "volume": 1439334.0}, {"date": "2025-01-17", "close": 0.032, "volume": 3352535.0}, {"date": "2025-01-20", "close": 0.035, "volume": 270537.0}, {"date": "2025-01-21", "close": 0.044, "volume": 610810.0}, {"date": "2025-01-22", "close": 0.044, "volume": 469000.0}, {"date": "2025-01-23", "close": 0.045, "volume": 517850.0}, {"date": "2025-01-24", "close": 0.045, "volume": 15000.0}, {"date": "2025-01-28", "close": 0.0445, "volume": 48.0}, {"date": "2025-01-29", "close": 0.04, "volume": 220000.0}, {"date": "2025-01-30", "close": 0.036, "volume": 200000.0}, {"date": "2025-01-31", "close": 0.035, "volume": 287786.0}, {"date": "2025-02-03", "close": 0.031, "volume": 193202.0}, {"date": "2025-02-04", "close": 0.031, "volume": 300000.0}, {"date": "2025-02-05", "close": 0.03, "volume": 200000.0}, {"date": "2025-02-06", "close": 0.03, "volume": 35000.0}, {"date": "2025-02-07", "close": 0.033, "volume": 1853107.0}, {"date": "2025-02-10", "close": 0.036, "volume": 1463484.0}, {"date": "2025-02-11", "close": 0.036, "volume": 862595.0}, {"date": "2025-02-12", "close": 0.041, "volume": 336719.0}, {"date": "2025-02-13", "close": 0.042, "volume": 97405.0}, {"date": "2025-02-14", "close": 0.04, "volume": 220000.0}, {"date": "2025-02-18", "close": 0.04, "volume": 1066141.0}, {"date": "2025-02-19", "close": 0.04, "volume": 79400.0}, {"date": "2025-02-20", "close": 0.042, "volume": 278428.0}, {"date": "2025-02-21", "close": 0.041, "volume": 500368.0}, {"date": "2025-02-25", "close": 0.037, "volume": 3278162.0}, {"date": "2025-02-26", "close": 0.036, "volume": 512013.0}, {"date": "2025-02-27", "close": 0.044, "volume": 3361321.0}, {"date": "2025-02-28", "close": 0.043, "volume": 1996273.0}, {"date": "2025-03-03", "close": 0.044, "volume": 600435.0}, {"date": "2025-03-04", "close": 0.046, "volume": 491537.0}, {"date": "2025-03-05", "close": 0.046, "volume": 64686.0}, {"date": "2025-03-06", "close": 0.047, "volume": 734227.0}, {"date": "2025-03-07", "close": 0.047, "volume": 52000.0}, {"date": "2025-03-10", "close": 0.045, "volume": 131313.0}, {"date": "2025-03-11", "close": 0.045, "volume": 117460.0}, {"date": "2025-03-13", "close": 0.049, "volume": 567666.0}, {"date": "2025-03-14", "close": 0.054, "volume": 1800413.0}, {"date": "2025-03-17", "close": 0.055, "volume": 595075.0}, {"date": "2025-03-18", "close": 0.06, "volume": 1371337.0}, {"date": "2025-03-19", "close": 0.058, "volume": 350000.0}, {"date": "2025-03-24", "close": 0.058, "volume": 195572.0}, {"date": "2025-03-25", "close": 0.059, "volume": 20998.0}, {"date": "2025-03-26", "close": 0.058, "volume": 21003.0}, {"date": "2025-03-27", "close": 0.062, "volume": 468232.0}, {"date": "2025-03-28", "close": 0.062, "volume": 798106.0}, {"date": "2025-03-31", "close": 0.058, "volume": 105233.0}, {"date": "2025-04-01", "close": 0.054, "volume": 27119.0}, {"date": "2025-04-02", "close": 0.052, "volume": 28750.0}, {"date": "2025-04-03", "close": 0.05, "volume": 113417.0}, {"date": "2025-04-04", "close": 0.049, "volume": 675436.0}, {"date": "2025-04-07", "close": 0.043, "volume": 21165.0}, {"date": "2025-04-09", "close": 0.041, "volume": 65000.0}, {"date": "2025-04-10", "close": 0.044, "volume": 80000.0}, {"date": "2025-04-11", "close": 0.043, "volume": 481225.0}, {"date": "2025-04-14", "close": 0.039, "volume": 505329.0}, {"date": "2025-04-15", "close": 0.038, "volume": 10000.0}, {"date": "2025-04-23", "close": 0.04, "volume": 13604.0}, {"date": "2025-04-28", "close": 0.04, "volume": 10000.0}, {"date": "2025-04-30", "close": 0.047, "volume": 628749.0}, {"date": "2025-05-05", "close": 0.045, "volume": 502764.0}, {"date": "2025-05-06", "close": 0.04, "volume": 107533.0}, {"date": "2025-05-12", "close": 0.043, "volume": 66467.0}, {"date": "2025-05-13", "close": 0.04, "volume": 62993.0}, {"date": "2025-05-15", "close": 0.041, "volume": 588043.0}, {"date": "2025-05-16", "close": 0.042, "volume": 110946.0}, {"date": "2025-05-19", "close": 0.046, "volume": 195200.0}, {"date": "2025-05-21", "close": 0.047, "volume": 73783.0}, {"date": "2025-05-26", "close": 0.048, "volume": 23391.0}, {"date": "2025-05-28", "close": 0.041, "volume": 407495.0}, {"date": "2025-05-30", "close": 0.045, "volume": 23438.0}, {"date": "2025-06-02", "close": 0.046, "volume": 132865.0}, {"date": "2025-06-03", "close": 0.048, "volume": 117685.0}, {"date": "2025-06-04", "close": 0.05, "volume": 348901.0}, {"date": "2025-06-05", "close": 0.055, "volume": 10000.0}, {"date": "2025-06-13", "close": 0.049, "volume": 228636.0}, {"date": "2025-06-16", "close": 0.047, "volume": 150000.0}, {"date": "2025-06-17", "close": 0.045, "volume": 84561.0}, {"date": "2025-06-18", "close": 0.05, "volume": 778750.0}, {"date": "2025-06-19", "close": 0.052, "volume": 272703.0}, {"date": "2025-06-20", "close": 0.052, "volume": 436441.0}, {"date": "2025-06-23", "close": 0.05, "volume": 224756.0}, {"date": "2025-06-25", "close": 0.05, "volume": 141652.0}, {"date": "2025-06-26", "close": 0.045, "volume": 100236.0}, {"date": "2025-06-27", "close": 0.042, "volume": 581933.0}, {"date": "2025-06-30", "close": 0.041, "volume": 123112.0}, {"date": "2025-07-01", "close": 0.044, "volume": 5136.0}, {"date": "2025-07-02", "close": 0.041, "volume": 317857.0}, {"date": "2025-07-04", "close": 0.043, "volume": 84436.0}, {"date": "2025-07-07", "close": 0.046, "volume": 173920.0}, {"date": "2025-07-08", "close": 0.042, "volume": 100005.0}, {"date": "2025-07-10", "close": 0.042, "volume": 41451.0}, {"date": "2025-07-11", "close": 0.041, "volume": 131534.0}, {"date": "2025-07-14", "close": 0.04, "volume": 195224.0}, {"date": "2025-07-15", "close": 0.04, "volume": 52260.0}, {"date": "2025-07-16", "close": 0.045, "volume": 150227.0}, {"date": "2025-07-17", "close": 0.06, "volume": 3625840.0}, {"date": "2025-07-18", "close": 0.06, "volume": 550955.0}, {"date": "2025-07-21", "close": 0.061, "volume": 830172.0}, {"date": "2025-07-22", "close": 0.061, "volume": 2882.0}, {"date": "2025-07-23", "close": 0.057, "volume": 376172.0}, {"date": "2025-07-24", "close": 0.068, "volume": 127658.0}, {"date": "2025-07-28", "close": 0.068, "volume": 133046.0}, {"date": "2025-07-29", "close": 0.072, "volume": 44311.0}, {"date": "2025-07-30", "close": 0.067, "volume": 628685.0}, {"date": "2025-07-31", "close": 0.07, "volume": 6503.0}, {"date": "2025-08-01", "close": 0.074, "volume": 739286.0}, {"date": "2025-08-04", "close": 0.071, "volume": 94790.0}, {"date": "2025-08-05", "close": 0.071, "volume": 276856.0}, {"date": "2025-08-06", "close": 0.071, "volume": 80747.0}, {"date": "2025-08-07", "close": 0.07, "volume": 99171.0}, {"date": "2025-08-08", "close": 0.067, "volume": 278561.0}, {"date": "2025-08-11", "close": 0.065, "volume": 259309.0}, {"date": "2025-08-12", "close": 0.06, "volume": 307461.0}, {"date": "2025-08-13", "close": 0.054, "volume": 417537.0}, {"date": "2025-08-14", "close": 0.056, "volume": 197967.0}, {"date": "2025-08-15", "close": 0.059, "volume": 46877.0}, {"date": "2025-08-18", "close": 0.059, "volume": 236416.0}, {"date": "2025-08-19", "close": 0.059, "volume": 136618.0}, {"date": "2025-08-22", "close": 0.056, "volume": 287727.0}, {"date": "2025-08-25", "close": 0.059, "volume": 148894.0}, {"date": "2025-08-26", "close": 0.053, "volume": 135955.0}, {"date": "2025-08-28", "close": 0.052, "volume": 1100625.0}, {"date": "2025-08-29", "close": 0.053, "volume": 579390.0}, {"date": "2025-09-01", "close": 0.049, "volume": 812514.0}, {"date": "2025-09-02", "close": 0.049, "volume": 37950.0}, {"date": "2025-09-04", "close": 0.05, "volume": 360000.0}, {"date": "2025-09-05", "close": 0.048, "volume": 66107.0}, {"date": "2025-09-08", "close": 0.054, "volume": 1536719.0}, {"date": "2025-09-09", "close": 0.056, "volume": 2598884.0}, {"date": "2025-09-10", "close": 0.058, "volume": 3834161.0}, {"date": "2025-09-11", "close": 0.06, "volume": 3836180.0}, {"date": "2025-09-12", "close": 0.065, "volume": 998271.0}, {"date": "2025-09-15", "close": 0.06, "volume": 1175197.0}, {"date": "2025-09-16", "close": 0.054, "volume": 461503.0}, {"date": "2025-09-17", "close": 0.056, "volume": 499787.0}, {"date": "2025-09-18", "close": 0.057, "volume": 1893100.0}, {"date": "2025-09-19", "close": 0.056, "volume": 1523726.0}, {"date": "2025-09-22", "close": 0.059, "volume": 2076187.0}, {"date": "2025-09-23", "close": 0.055, "volume": 933219.0}, {"date": "2025-09-24", "close": 0.053, "volume": 2379156.0}, {"date": "2025-09-25", "close": 0.053, "volume": 1647670.0}, {"date": "2025-09-26", "close": 0.057, "volume": 2793057.0}, {"date": "2025-09-29", "close": 0.067, "volume": 6446014.0}, {"date": "2025-09-30", "close": 0.06, "volume": 2755512.0}, {"date": "2025-10-01", "close": 0.07, "volume": 1674093.0}, {"date": "2025-10-02", "close": 0.07, "volume": 3701448.0}, {"date": "2025-10-03", "close": 0.078, "volume": 6257493.0}, {"date": "2025-10-06", "close": 0.085, "volume": 4058924.0}, {"date": "2025-10-07", "close": 0.082, "volume": 2537203.0}, {"date": "2025-10-08", "close": 0.079, "volume": 4284519.0}, {"date": "2025-10-09", "close": 0.084, "volume": 2463199.0}, {"date": "2025-10-10", "close": 0.08, "volume": 1629168.0}, {"date": "2025-10-13", "close": 0.076, "volume": 1698130.0}, {"date": "2025-10-14", "close": 0.083, "volume": 1776557.0}, {"date": "2025-10-15", "close": 0.079, "volume": 930071.0}, {"date": "2025-10-16", "close": 0.08, "volume": 654374.0}, {"date": "2025-10-17", "close": 0.08, "volume": 401040.0}, {"date": "2025-10-20", "close": 0.088, "volume": 2786629.0}, {"date": "2025-10-21", "close": 0.088, "volume": 1943645.0}, {"date": "2025-10-22", "close": 0.081, "volume": 1558512.0}, {"date": "2025-10-23", "close": 0.078, "volume": 1891285.0}, {"date": "2025-10-24", "close": 0.077, "volume": 1406549.0}, {"date": "2025-10-27", "close": 0.081, "volume": 1569141.0}, {"date": "2025-10-28", "close": 0.071, "volume": 4979184.0}, {"date": "2025-10-29", "close": 0.073, "volume": 1567945.0}, {"date": "2025-10-30", "close": 0.071, "volume": 1176700.0}, {"date": "2025-10-31", "close": 0.077, "volume": 1053088.0}, {"date": "2025-11-03", "close": 0.079, "volume": 1026660.0}, {"date": "2025-11-04", "close": 0.077, "volume": 371430.0}, {"date": "2025-11-05", "close": 0.071, "volume": 899307.0}, {"date": "2025-11-06", "close": 0.072, "volume": 94308.0}, {"date": "2025-11-07", "close": 0.072, "volume": 334647.0}, {"date": "2025-11-10", "close": 0.071, "volume": 668653.0}, {"date": "2025-11-11", "close": 0.066, "volume": 1507373.0}, {"date": "2025-11-12", "close": 0.063, "volume": 1469994.0}, {"date": "2025-11-13", "close": 0.065, "volume": 337512.0}, {"date": "2025-11-14", "close": 0.062, "volume": 103548.0}, {"date": "2025-11-17", "close": 0.062, "volume": 343336.0}, {"date": "2025-11-18", "close": 0.06, "volume": 428786.0}, {"date": "2025-11-19", "close": 0.056, "volume": 256992.0}, {"date": "2025-11-20", "close": 0.06, "volume": 81317.0}, {"date": "2025-11-21", "close": 0.064, "volume": 7549200.0}, {"date": "2025-11-24", "close": 0.064, "volume": 657113.0}, {"date": "2025-11-25", "close": 0.074, "volume": 1554219.0}, {"date": "2025-11-26", "close": 0.071, "volume": 3204532.0}, {"date": "2025-11-27", "close": 0.069, "volume": 104958.0}, {"date": "2025-11-28", "close": 0.075, "volume": 2306956.0}, {"date": "2025-12-01", "close": 0.078, "volume": 1924241.0}, {"date": "2025-12-02", "close": 0.075, "volume": 107564.0}, {"date": "2025-12-03", "close": 0.072, "volume": 1808721.0}, {"date": "2025-12-04", "close": 0.071, "volume": 258112.0}, {"date": "2025-12-05", "close": 0.07, "volume": 1017817.0}, {"date": "2025-12-08", "close": 0.071, "volume": 1155808.0}, {"date": "2025-12-09", "close": 0.066, "volume": 1092638.0}, {"date": "2025-12-10", "close": 0.066, "volume": 946451.0}, {"date": "2025-12-11", "close": 0.074, "volume": 2029212.0}, {"date": "2025-12-12", "close": 0.072, "volume": 28528.0}, {"date": "2025-12-15", "close": 0.072, "volume": 421561.0}, {"date": "2025-12-16", "close": 0.069, "volume": 906696.0}, {"date": "2025-12-17", "close": 0.067, "volume": 1463724.0}, {"date": "2025-12-19", "close": 0.067, "volume": 394291.0}, {"date": "2025-12-22", "close": 0.073, "volume": 174242.0}, {"date": "2025-12-23", "close": 0.067, "volume": 193439.0}, {"date": "2025-12-24", "close": 0.067, "volume": 620008.0}, {"date": "2025-12-30", "close": 0.065, "volume": 3070.0}, {"date": "2025-12-31", "close": 0.066, "volume": 184314.0}, {"date": "2026-01-02", "close": 0.068, "volume": 151722.0}, {"date": "2026-01-05", "close": 0.066, "volume": 382293.0}, {"date": "2026-01-06", "close": 0.068, "volume": 63124.0}, {"date": "2026-01-07", "close": 0.064, "volume": 766251.0}, {"date": "2026-01-08", "close": 0.068, "volume": 26000.0}, {"date": "2026-01-09", "close": 0.078, "volume": 3772137.0}, {"date": "2026-01-12", "close": 0.072, "volume": 257578.0}, {"date": "2026-01-13", "close": 0.072, "volume": 683627.0}, {"date": "2026-01-14", "close": 0.069, "volume": 356045.0}, {"date": "2026-01-15", "close": 0.071, "volume": 240126.0}, {"date": "2026-01-16", "close": 0.068, "volume": 439712.0}, {"date": "2026-01-19", "close": 0.068, "volume": 438757.0}, {"date": "2026-01-20", "close": 0.065, "volume": 340098.0}, {"date": "2026-01-21", "close": 0.064, "volume": 1075279.0}, {"date": "2026-01-22", "close": 0.068, "volume": 132449.0}, {"date": "2026-01-23", "close": 0.067, "volume": 143390.0}, {"date": "2026-01-27", "close": 0.063, "volume": 473903.0}, {"date": "2026-01-28", "close": 0.062, "volume": 1751938.0}, {"date": "2026-01-29", "close": 0.055, "volume": 3502107.0}, {"date": "2026-01-30", "close": 0.058, "volume": 1264550.0}, {"date": "2026-02-02", "close": 0.056, "volume": 1631289.0}, {"date": "2026-02-03", "close": 0.047, "volume": 1015969.0}, {"date": "2026-02-04", "close": 0.056, "volume": 610880.0}, {"date": "2026-02-05", "close": 0.056, "volume": 277356.0}, {"date": "2026-02-06", "close": 0.051, "volume": 433961.0}, {"date": "2026-02-09", "close": 0.055, "volume": 392563.0}, {"date": "2026-02-10", "close": 0.058, "volume": 351059.0}, {"date": "2026-02-11", "close": 0.056, "volume": 37552.0}, {"date": "2026-02-12", "close": 0.057, "volume": 2550.0}, {"date": "2026-02-13", "close": 0.053, "volume": 920903.0}, {"date": "2026-02-16", "close": 0.054, "volume": 517982.0}, {"date": "2026-02-17", "close": 0.053, "volume": 142213.0}, {"date": "2026-02-18", "close": 0.055, "volume": 520652.0}, {"date": "2026-02-19", "close": 0.057, "volume": 110358.0}, {"date": "2026-02-20", "close": 0.055, "volume": 224301.0}, {"date": "2026-02-23", "close": 0.055, "volume": 205952.0}, {"date": "2026-02-24", "close": 0.057, "volume": 109982.0}, {"date": "2026-02-25", "close": 0.055, "volume": 94884.0}, {"date": "2026-02-26", "close": 0.057, "volume": 146651.0}, {"date": "2026-02-27", "close": 0.06, "volume": 1651718.0}, {"date": "2026-03-02", "close": 0.061, "volume": 953060.0}, {"date": "2026-03-03", "close": 0.058, "volume": 27717.0}, {"date": "2026-03-04", "close": 0.058, "volume": 45502.0}, {"date": "2026-03-05", "close": 0.055, "volume": 64024.0}, {"date": "2026-03-06", "close": 0.06, "volume": 1720342.0}, {"date": "2026-03-09", "close": 0.061, "volume": 984330.0}, {"date": "2026-03-10", "close": 0.058, "volume": 1102627.0}, {"date": "2026-03-11", "close": 0.06, "volume": 1941196.0}, {"date": "2026-03-12", "close": 0.064, "volume": 3256746.0}, {"date": "2026-03-13", "close": 0.06, "volume": 4815165.0}, {"date": "2026-03-16", "close": 0.058, "volume": 1015164.0}, {"date": "2026-03-17", "close": 0.055, "volume": 1017784.0}, {"date": "2026-03-18", "close": 0.063, "volume": 1613578.0}, {"date": "2026-03-19", "close": 0.063, "volume": 825806.0}, {"date": "2026-03-20", "close": 0.07, "volume": 3977092.0}, {"date": "2026-03-23", "close": 0.075, "volume": 10036294.0}, {"date": "2026-03-24", "close": 0.07, "volume": 2577120.0}, {"date": "2026-03-27", "close": 0.068, "volume": 1994570.0}, {"date": "2026-03-30", "close": 0.067, "volume": 422311.0}, {"date": "2026-03-31", "close": 0.07, "volume": 3958232.0}, {"date": "2026-04-01", "close": 0.067, "volume": 2804351.0}, {"date": "2026-04-02", "close": 0.064, "volume": 2093031.0}, {"date": "2026-04-07", "close": 0.066, "volume": 3919108.0}, {"date": "2026-04-08", "close": 0.062, "volume": 2321610.0}, {"date": "2026-04-09", "close": 0.062, "volume": 1292138.0}, {"date": "2026-04-10", "close": 0.059, "volume": 236663.0}, {"date": "2026-04-13", "close": 0.065, "volume": 980343.0}, {"date": "2026-04-14", "close": 0.06, "volume": 1015675.0}, {"date": "2026-04-15", "close": 0.06, "volume": 234442.0}, {"date": "2026-04-16", "close": 0.058, "volume": 485692.0}, {"date": "2026-04-17", "close": 0.066, "volume": 1562691.0}, {"date": "2026-04-20", "close": 0.06, "volume": 1265834.0}, {"date": "2026-04-21", "close": 0.06, "volume": 641804.0}, {"date": "2026-04-22", "close": 0.059, "volume": 777847.0}, {"date": "2026-04-23", "close": 0.064, "volume": 2342685.0}, {"date": "2026-04-24", "close": 0.062, "volume": 140457.0}, {"date": "2026-04-27", "close": 0.061, "volume": 472130.0}, {"date": "2026-04-28", "close": 0.062, "volume": 616660.0}, {"date": "2026-04-29", "close": 0.06, "volume": 200983.0}, {"date": "2026-04-30", "close": 0.057, "volume": 415099.0}, {"date": "2026-05-01", "close": 0.055, "volume": 503809.0}, {"date": "2026-05-04", "close": 0.06, "volume": 1472691.0}, {"date": "2026-05-05", "close": 0.055, "volume": 1219820.0}, {"date": "2026-05-06", "close": 0.054, "volume": 1307997.0}, {"date": "2026-05-07", "close": 0.053, "volume": 2228234.0}, {"date": "2026-05-08", "close": 0.053, "volume": 728816.0}, {"date": "2026-05-11", "close": 0.054, "volume": 153637.0}, {"date": "2026-05-12", "close": 0.05, "volume": 696083.0}, {"date": "2026-05-13", "close": 0.054, "volume": 504113.0}, {"date": "2026-05-14", "close": 0.057, "volume": 2392853.0}, {"date": "2026-05-15", "close": 0.054, "volume": 726.0}, {"date": "2026-05-18", "close": 0.056, "volume": 1369334.0}, {"date": "2026-05-20", "close": 0.047, "volume": 595061.0}, {"date": "2026-05-21", "close": 0.05, "volume": 536099.0}, {"date": "2026-05-22", "close": 0.05, "volume": 60894.0}, {"date": "2026-05-25", "close": 0.047, "volume": 155916.0}, {"date": "2026-05-26", "close": 0.046, "volume": 455097.0}, {"date": "2026-05-27", "close": 0.043, "volume": 1877890.0}, {"date": "2026-05-28", "close": 0.042, "volume": 1173184.0}, {"date": "2026-05-29", "close": 0.045, "volume": 873230.0}, {"date": "2026-06-01", "close": 0.043, "volume": 822647.0}, {"date": "2026-06-02", "close": 0.041, "volume": 1155076.0}, {"date": "2026-06-03", "close": 0.041, "volume": 173221.0}, {"date": "2026-06-04", "close": 0.04, "volume": 2035275.0}, {"date": "2026-06-05", "close": 0.04, "volume": 391294.0}, {"date": "2026-06-09", "close": 0.04, "volume": 288100.0}, {"date": "2026-06-10", "close": 0.036, "volume": 998544.0}, {"date": "2026-06-11", "close": 0.037, "volume": 2625154.0}, {"date": "2026-06-12", "close": 0.037, "volume": 499912.0}, {"date": "2026-06-15", "close": 0.037, "volume": 910026.0}, {"date": "2026-06-16", "close": 0.036, "volume": 685253.0}, {"date": "2026-06-17", "close": 0.045, "volume": 2108242.0}, {"date": "2026-06-18", "close": 0.048, "volume": 1354721.0}, {"date": "2026-06-19", "close": 0.045, "volume": 947408.0}, {"date": "2026-06-22", "close": 0.047, "volume": 1298394.0}, {"date": "2026-06-23", "close": 0.045, "volume": 378764.0}, {"date": "2026-06-24", "close": 0.048, "volume": 134679.0}, {"date": "2026-06-25", "close": 0.049, "volume": 2157903.0}, {"date": "2026-06-26", "close": 0.042, "volume": 310840.0}, {"date": "2026-06-29", "close": 0.044, "volume": 5834430.0}, {"date": "2026-06-30", "close": 0.046, "volume": 1474302.0}, {"date": "2026-07-01", "close": 0.047, "volume": 1088507.0}, {"date": "2026-07-03", "close": 0.045, "volume": 412856.0}, {"date": "2026-07-06", "close": 0.044, "volume": 227379.0}, {"date": "2026-07-07", "close": 0.04, "volume": 524789.0}, {"date": "2026-07-08", "close": 0.035, "volume": 682843.0}, {"date": "2026-07-09", "close": 0.036, "volume": 13367.0}, {"date": "2026-07-10", "close": 0.035, "volume": 632436.0}, {"date": "2026-07-13", "close": 0.0385, "volume": 16997.0}, {"date": "2026-07-14", "close": 0.036, "volume": 983789.0}, {"date": "2026-07-15", "close": 0.04, "volume": 1045310.0}, {"date": "2026-07-16", "close": 0.044, "volume": 938001.0}, {"date": "2026-07-17", "close": 0.039, "volume": 521395.0}, {"date": "2026-07-21", "close": 0.038, "volume": 165657.0}, {"date": "2026-07-22", "close": 0.037, "volume": 988117.0}, {"date": "2026-07-23", "close": 0.037, "volume": 807532.0}, {"date": "2026-07-24", "close": 0.036, "volume": 33600.0}, {"date": "2026-07-27", "close": 0.034, "volume": 900998.0}, {"date": "2026-07-28", "close": 0.028, "volume": 4054998.0}, {"date": "2026-07-29", "close": 0.031, "volume": 1939071.0}, {"date": "2026-07-30", "close": 0.03, "volume": 4376441.0}, {"date": "2026-07-31", "close": 0.029, "volume": 149086.0}, {"date": "2026-08-03", "close": 0.029, "volume": 863909.0}, {"date": "2026-08-04", "close": 0.03, "volume": 402047.0}, {"date": "2026-08-05", "close": 0.03, "volume": 360458.0}, {"date": "2026-08-06", "close": 0.0285, "volume": 821758.0}, {"date": "2026-08-07", "close": 0.029, "volume": 1726207.0}, {"date": "2026-08-12", "close": 0.035, "volume": 14681409.0}, {"date": "2026-08-13", "close": 0.033, "volume": 3092987.0}, {"date": "2026-08-14", "close": 0.031, "volume": 2313380.0}, {"date": "2026-08-17", "close": 0.03, "volume": 2316900.0}, {"date": "2026-08-18", "close": 0.031, "volume": 7207745.0}, {"date": "2026-08-19", "close": 0.034, "volume": 10224104.0}, {"date": "2026-08-20", "close": 0.035, "volume": 1163135.0}, {"date": "2026-08-21", "close": 0.035, "volume": 4486408.0}, {"date": "2026-08-24", "close": 0.036, "volume": 4472728.0}, {"date": "2026-08-25", "close": 0.034, "volume": 2073477.0}, {"date": "2026-08-26", "close": 0.029, "volume": 2281715.0}, {"date": "2026-08-27", "close": 0.031, "volume": 1830850.0}, {"date": "2026-08-28", "close": 0.028, "volume": 3546833.0}, {"date": "2026-08-31", "close": 0.027, "volume": 1567259.0}, {"date": "2026-09-01", "close": 0.028, "volume": 1660972.0}, {"date": "2026-09-02", "close": 0.027, "volume": 375737.0}, {"date": "2026-09-03", "close": 0.0275, "volume": 1813051.0}, {"date": "2026-09-04", "close": 0.03, "volume": 4624539.0}, {"date": "2026-09-07", "close": 0.029, "volume": 2792020.0}], "refreshing": true}