{"ticker": "TMB", "overview": {"name": "Tambourah Metals 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": "TMB", "has_prices": true, "as_of": "2026-09-07", "last": 0.036, "prev_close": 0.039, "change": -0.0030000000000000027, "change_pct": -0.076923076923077, "session_volume": 70016.0, "vwap_5": 0.03858382673404439, "vwap_20": 0.03764262114168536, "vwap_60": 0.03356501048955479, "vwap_250": 0.10111707509586271, "high_52w": 0.115, "low_52w": 0.026, "avg_volume_20": 410485.25, "sessions": 400, "market_cap": {"value": 9314824.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03120978", "src": "ASX", "ticker": "TMB", "cik": "", "company": "Tambourah Metals Ltd", "company_raw": "Tambourah Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TMB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120978", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "ASX3Y-03116959-1", "src": "ASX", "ticker": "TMB", "cik": "", "company": "Tambourah Metals Ltd", "company_raw": "Tambourah Metals Ltd", "who": "Rita Brooks", "who_key": "Rita Brooks", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Rita Brooks files a notice on TMB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116959", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Brooks", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-12", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ramsay", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-12", "source_url": "https://www.marketindex.com.au/asx/tmb", "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": "2021-08-12", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116959-6A1336840", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-14", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-18", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/tmb", "needs_ocr": 0}], "directors": [{"name": "Ramsay", "first_seen": "2021-08-12", "last_seen": "2021-08-12", "status": "past", "notices": 1}, {"name": "Donovan", "first_seen": "2021-08-12", "last_seen": "2021-08-12", "status": "past", "notices": 1}, {"name": "Brooks", "first_seen": "2021-08-12", "last_seen": "2021-08-12", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0410", "new_value": "0.1250", "effective": "2025-10-01", "evidence": "TMB moved 1:3 in one session on 2025-10-01 \u2014 a clean 1:3 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.392678"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Periodic Reports", "title": "South West Connect Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154200-6A1351899"}, {"date": "2026-10-27", "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/2924-03154195-6A1351896"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Proposed issue of securities - TMB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153887-6A1351724"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Entitlements Offer Extension of Offer Period", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153883-6A1351721"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Coondina and Eleys Project Sampling", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153330-6A1351475"}], "performance": {"ticker": "TMB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-12", "close": 0.225216, "volume": 7802920.0}, {"date": "2021-08-13", "close": 0.22032, "volume": 1182339.0}, {"date": "2021-08-16", "close": 0.215424, "volume": 1097803.0}, {"date": "2021-08-17", "close": 0.210528, "volume": 2284674.0}, {"date": "2021-08-18", "close": 0.19584, "volume": 278400.0}, {"date": "2021-08-19", "close": 0.19584, "volume": 1010828.0}, {"date": "2021-08-20", "close": 0.181152, "volume": 835130.0}, {"date": "2021-08-23", "close": 0.176256, "volume": 206911.0}, {"date": "2021-08-24", "close": 0.186048, "volume": 208749.0}, {"date": "2021-08-25", "close": 0.19584, "volume": 246219.0}, {"date": "2021-08-26", "close": 0.19584, "volume": 207005.0}, {"date": "2021-08-27", "close": 0.200736, "volume": 862301.0}, {"date": "2021-08-30", "close": 0.200736, "volume": 294385.0}, {"date": "2021-08-31", "close": 0.190944, "volume": 354291.0}, {"date": "2021-09-01", "close": 0.19584, "volume": 158487.0}, {"date": "2021-09-02", "close": 0.200736, "volume": 133877.0}, {"date": "2021-09-03", "close": 0.225216, "volume": 777625.0}, {"date": "2021-09-06", "close": 0.215424, "volume": 854748.0}, {"date": "2021-09-07", "close": 0.215424, "volume": 597213.0}, {"date": "2021-09-08", "close": 0.230112, "volume": 640720.0}, {"date": "2021-09-09", "close": 0.225216, "volume": 2214959.0}, {"date": "2021-09-10", "close": 0.239904, "volume": 354788.0}, {"date": "2021-09-13", "close": 0.235008, "volume": 388417.0}, {"date": "2021-09-14", "close": 0.230112, "volume": 386145.0}, {"date": "2021-09-15", "close": 0.225216, "volume": 173919.0}, {"date": "2021-09-16", "close": 0.225216, "volume": 722521.0}, {"date": "2021-09-17", "close": 0.22032, "volume": 496072.0}, {"date": "2021-09-20", "close": 0.225216, "volume": 593037.0}, {"date": "2021-09-21", "close": 0.225216, "volume": 418290.0}, {"date": "2021-09-22", "close": 0.225216, "volume": 219202.0}, {"date": "2021-09-23", "close": 0.22032, "volume": 63374.0}, {"date": "2021-09-24", "close": 0.215424, "volume": 225839.0}, {"date": "2021-09-27", "close": 0.215424, "volume": 283.0}, {"date": "2021-09-28", "close": 0.205632, "volume": 139723.0}, {"date": "2021-09-29", "close": 0.200736, "volume": 590651.0}, {"date": "2021-09-30", "close": 0.215424, "volume": 354081.0}, {"date": "2021-10-01", "close": 0.200736, "volume": 338878.0}, {"date": "2021-10-04", "close": 0.19584, "volume": 196857.0}, {"date": "2021-10-05", "close": 0.200736, "volume": 147325.0}, {"date": "2021-10-06", "close": 0.19584, "volume": 59598.0}, {"date": "2021-10-07", "close": 0.200736, "volume": 51011.0}, {"date": "2021-10-08", "close": 0.186048, "volume": 184346.0}, {"date": "2021-10-11", "close": 0.186048, "volume": 10212.0}, {"date": "2021-10-12", "close": 0.186048, "volume": 10481.0}, {"date": "2021-10-13", "close": 0.190944, "volume": 116796.0}, {"date": "2021-10-14", "close": 0.200736, "volume": 268355.0}, {"date": "2021-10-15", "close": 0.19584, "volume": 610936.0}, {"date": "2021-10-18", "close": 0.200736, "volume": 881220.0}, {"date": "2021-10-19", "close": 0.19584, "volume": 594606.0}, {"date": "2021-10-20", "close": 0.205632, "volume": 77021.0}, {"date": "2021-10-21", "close": 0.205632, "volume": 126702.0}, {"date": "2021-10-22", "close": 0.200736, "volume": 150729.0}, {"date": "2021-10-25", "close": 0.205632, "volume": 338217.0}, {"date": "2021-10-26", "close": 0.225216, "volume": 478988.0}, {"date": "2021-10-27", "close": 0.230112, "volume": 457558.0}, {"date": "2021-10-28", "close": 0.215424, "volume": 33363.0}, {"date": "2021-10-29", "close": 0.215424, "volume": 21910.0}, {"date": "2021-11-01", "close": 0.19584, "volume": 509821.0}, {"date": "2021-11-02", "close": 0.200736, "volume": 167425.0}, {"date": "2021-11-03", "close": 0.19584, "volume": 750046.0}, {"date": "2021-11-04", "close": 0.200736, "volume": 20390.0}, {"date": "2021-11-05", "close": 0.205632, "volume": 163871.0}, {"date": "2021-11-08", "close": 0.230112, "volume": 1555554.0}, {"date": "2021-11-09", "close": 0.239904, "volume": 3581297.0}, {"date": "2021-11-10", "close": 0.249696, "volume": 1853165.0}, {"date": "2021-11-11", "close": 0.283968, "volume": 1648821.0}, {"date": "2021-11-12", "close": 0.29376, "volume": 3099579.0}, {"date": "2021-11-15", "close": 0.313344, "volume": 1650756.0}, {"date": "2021-11-16", "close": 0.29376, "volume": 930884.0}, {"date": "2021-11-17", "close": 0.303552, "volume": 519098.0}, {"date": "2021-11-18", "close": 0.29376, "volume": 836390.0}, {"date": "2021-11-19", "close": 0.279072, "volume": 1285743.0}, {"date": "2021-11-22", "close": 0.254592, "volume": 482480.0}, {"date": "2021-11-23", "close": 0.2448, "volume": 382406.0}, {"date": "2021-11-24", "close": 0.235008, "volume": 506033.0}, {"date": "2021-11-25", "close": 0.239904, "volume": 547052.0}, {"date": "2021-11-26", "close": 0.2448, "volume": 99391.0}, {"date": "2021-11-29", "close": 0.235008, "volume": 621283.0}, {"date": "2021-11-30", "close": 0.2448, "volume": 416680.0}, {"date": "2021-12-01", "close": 0.235008, "volume": 332188.0}, {"date": "2021-12-02", "close": 0.235008, "volume": 192274.0}, {"date": "2021-12-03", "close": 0.235008, "volume": 190204.0}, {"date": "2021-12-06", "close": 0.22032, "volume": 360585.0}, {"date": "2021-12-07", "close": 0.225216, "volume": 238009.0}, {"date": "2021-12-08", "close": 0.225216, "volume": 162864.0}, {"date": "2021-12-09", "close": 0.225216, "volume": 98843.0}, {"date": "2021-12-10", "close": 0.22032, "volume": 433225.0}, {"date": "2021-12-13", "close": 0.225216, "volume": 96356.0}, {"date": "2021-12-14", "close": 0.215424, "volume": 341855.0}, {"date": "2021-12-15", "close": 0.215424, "volume": 54895.0}, {"date": "2021-12-16", "close": 0.215424, "volume": 18382.0}, {"date": "2021-12-17", "close": 0.225216, "volume": 131533.0}, {"date": "2021-12-20", "close": 0.22032, "volume": 97696.0}, {"date": "2021-12-21", "close": 0.22032, "volume": 86250.0}, {"date": "2021-12-22", "close": 0.22032, "volume": 82877.0}, {"date": "2021-12-23", "close": 0.210528, "volume": 40385.0}, {"date": "2021-12-24", "close": 0.225216, "volume": 41656.0}, {"date": "2021-12-29", "close": 0.225216, "volume": 133541.0}, {"date": "2021-12-30", "close": 0.235008, "volume": 25531.0}, {"date": "2021-12-31", "close": 0.2448, "volume": 62892.0}, {"date": "2022-01-04", "close": 0.235008, "volume": 200634.0}, {"date": "2022-01-05", "close": 0.2448, "volume": 105424.0}, {"date": "2022-01-06", "close": 0.2448, "volume": 85154.0}, {"date": "2022-01-07", "close": 0.249696, "volume": 334979.0}, {"date": "2022-01-10", "close": 0.259488, "volume": 282855.0}, {"date": "2022-01-11", "close": 0.254592, "volume": 81798.0}, {"date": "2022-01-12", "close": 0.254592, "volume": 281421.0}, {"date": "2022-01-13", "close": 0.274176, "volume": 292140.0}, {"date": "2022-01-14", "close": 0.26928, "volume": 252566.0}, {"date": "2022-01-17", "close": 0.279072, "volume": 329508.0}, {"date": "2022-01-18", "close": 0.283968, "volume": 363548.0}, {"date": "2022-01-19", "close": 0.283968, "volume": 388955.0}, {"date": "2022-01-20", "close": 0.283968, "volume": 252254.0}, {"date": "2022-01-21", "close": 0.279072, "volume": 240656.0}, {"date": "2022-01-24", "close": 0.254592, "volume": 267297.0}, {"date": "2022-01-25", "close": 0.235008, "volume": 447210.0}, {"date": "2022-01-27", "close": 0.22032, "volume": 311744.0}, {"date": "2022-01-28", "close": 0.230112, "volume": 141595.0}, {"date": "2022-01-31", "close": 0.235008, "volume": 207283.0}, {"date": "2022-02-01", "close": 0.249696, "volume": 28232.0}, {"date": "2022-02-02", "close": 0.259488, "volume": 307411.0}, {"date": "2022-02-03", "close": 0.259488, "volume": 20425.0}, {"date": "2022-02-04", "close": 0.249696, "volume": 40367.0}, {"date": "2022-02-07", "close": 0.2448, "volume": 68752.0}, {"date": "2022-02-08", "close": 0.249696, "volume": 261134.0}, {"date": "2022-02-09", "close": 0.254592, "volume": 929045.0}, {"date": "2022-02-10", "close": 0.259488, "volume": 218757.0}, {"date": "2022-02-11", "close": 0.254592, "volume": 130963.0}, {"date": "2022-02-14", "close": 0.239904, "volume": 261099.0}, {"date": "2022-02-15", "close": 0.239904, "volume": 102915.0}, {"date": "2022-02-16", "close": 0.2448, "volume": 27863.0}, {"date": "2022-02-17", "close": 0.239904, "volume": 18852.0}, {"date": "2022-02-18", "close": 0.235008, "volume": 197673.0}, {"date": "2022-02-21", "close": 0.230112, "volume": 39211.0}, {"date": "2022-02-22", "close": 0.225216, "volume": 194551.0}, {"date": "2022-02-24", "close": 0.205632, "volume": 238777.0}, {"date": "2022-02-25", "close": 0.19584, "volume": 227844.0}, {"date": "2022-02-28", "close": 0.215424, "volume": 240301.0}, {"date": "2022-03-01", "close": 0.215424, "volume": 59097.0}, {"date": "2022-03-02", "close": 0.215424, "volume": 80535.0}, {"date": "2022-03-03", "close": 0.210528, "volume": 28595.0}, {"date": "2022-03-04", "close": 0.210528, "volume": 176957.0}, {"date": "2022-03-07", "close": 0.205632, "volume": 138975.0}, {"date": "2022-03-08", "close": 0.205632, "volume": 123443.0}, {"date": "2022-03-09", "close": 0.210528, "volume": 197542.0}, {"date": "2022-03-10", "close": 0.200736, "volume": 347088.0}, {"date": "2022-03-11", "close": 0.200736, "volume": 254164.0}, {"date": "2022-03-14", "close": 0.210528, "volume": 35633.0}, {"date": "2022-03-15", "close": 0.200736, "volume": 18554.0}, {"date": "2022-03-16", "close": 0.200736, "volume": 376324.0}, {"date": "2022-03-17", "close": 0.215424, "volume": 528054.0}, {"date": "2022-03-18", "close": 0.215424, "volume": 390030.0}, {"date": "2022-03-21", "close": 0.22032, "volume": 104320.0}, {"date": "2022-03-22", "close": 0.22032, "volume": 77922.0}, {"date": "2022-03-23", "close": 0.235008, "volume": 462079.0}, {"date": "2022-03-24", "close": 0.254592, "volume": 322878.0}, {"date": "2022-03-25", "close": 0.239904, "volume": 176815.0}, {"date": "2022-03-28", "close": 0.2448, "volume": 62053.0}, {"date": "2022-03-29", "close": 0.2448, "volume": 122602.0}, {"date": "2022-03-30", "close": 0.239904, "volume": 118612.0}, {"date": "2022-03-31", "close": 0.249696, "volume": 225421.0}, {"date": "2022-04-01", "close": 0.254592, "volume": 284555.0}, {"date": "2022-04-04", "close": 0.274176, "volume": 1431078.0}, {"date": "2022-04-05", "close": 0.26928, "volume": 2253136.0}, {"date": "2022-04-06", "close": 0.274176, "volume": 415059.0}, {"date": "2022-04-07", "close": 0.249696, "volume": 421667.0}, {"date": "2022-04-08", "close": 0.264384, "volume": 172176.0}, {"date": "2022-04-11", "close": 0.274176, "volume": 135378.0}, {"date": "2022-04-12", "close": 0.2448, "volume": 156280.0}, {"date": "2022-04-13", "close": 0.254592, "volume": 246650.0}, {"date": "2022-04-14", "close": 0.264384, "volume": 126026.0}, {"date": "2022-04-19", "close": 0.26928, "volume": 232847.0}, {"date": "2022-04-20", "close": 0.249696, "volume": 280470.0}, {"date": "2022-04-21", "close": 0.264384, "volume": 425994.0}, {"date": "2022-04-22", "close": 0.264384, "volume": 53402.0}, {"date": "2022-04-26", "close": 0.259488, "volume": 283542.0}, {"date": "2022-04-27", "close": 0.249696, "volume": 296972.0}, {"date": "2022-04-28", "close": 0.242352, "volume": 28836.0}, {"date": "2022-04-29", "close": 0.249696, "volume": 29612.0}, {"date": "2022-05-02", "close": 0.2448, "volume": 69636.0}, {"date": "2022-05-03", "close": 0.249696, "volume": 255899.0}, {"date": "2022-05-04", "close": 0.239904, "volume": 119912.0}, {"date": "2022-05-05", "close": 0.249696, "volume": 140777.0}, {"date": "2022-05-06", "close": 0.239904, "volume": 500742.0}, {"date": "2022-05-09", "close": 0.225216, "volume": 231085.0}, {"date": "2022-05-10", "close": 0.22032, "volume": 674373.0}, {"date": "2022-05-11", "close": 0.205632, "volume": 59696.0}, {"date": "2022-05-12", "close": 0.210528, "volume": 14289.0}, {"date": "2022-05-13", "close": 0.205632, "volume": 94171.0}, {"date": "2022-05-16", "close": 0.200736, "volume": 129723.0}, {"date": "2022-05-17", "close": 0.210528, "volume": 48501.0}, {"date": "2022-05-18", "close": 0.215424, "volume": 57724.0}, {"date": "2022-05-19", "close": 0.22032, "volume": 56121.0}, {"date": "2022-05-20", "close": 0.215424, "volume": 237311.0}, {"date": "2022-05-23", "close": 0.210528, "volume": 12947.0}, {"date": "2022-05-24", "close": 0.205632, "volume": 80812.0}, {"date": "2022-05-25", "close": 0.205632, "volume": 59925.0}, {"date": "2022-05-26", "close": 0.210528, "volume": 62650.0}, {"date": "2022-05-27", "close": 0.210528, "volume": 78541.0}, {"date": "2022-05-30", "close": 0.205632, "volume": 150027.0}, {"date": "2022-05-31", "close": 0.205632, "volume": 90180.0}, {"date": "2022-06-01", "close": 0.205632, "volume": 34287.0}, {"date": "2022-06-02", "close": 0.205632, "volume": 64814.0}, {"date": "2022-06-03", "close": 0.210528, "volume": 2535.0}, {"date": "2022-06-06", "close": 0.210528, "volume": 59421.0}, {"date": "2022-06-07", "close": 0.200736, "volume": 76162.0}, {"date": "2022-06-08", "close": 0.190944, "volume": 125657.0}, {"date": "2022-06-09", "close": 0.161568, "volume": 362958.0}, {"date": "2022-06-10", "close": 0.176256, "volume": 269234.0}, {"date": "2022-06-14", "close": 0.176256, "volume": 148631.0}, {"date": "2022-06-15", "close": 0.14688, "volume": 171304.0}, {"date": "2022-06-16", "close": 0.14688, "volume": 581400.0}, {"date": "2022-06-17", "close": 0.14688, "volume": 142760.0}, {"date": "2022-06-20", "close": 0.137088, "volume": 62260.0}, {"date": "2022-06-21", "close": 0.141984, "volume": 169298.0}, {"date": "2022-06-22", "close": 0.141984, "volume": 156686.0}, {"date": "2022-06-23", "close": 0.132192, "volume": 124704.0}, {"date": "2022-06-24", "close": 0.14688, "volume": 124572.0}, {"date": "2022-06-27", "close": 0.137088, "volume": 327248.0}, {"date": "2022-06-28", "close": 0.141984, "volume": 113468.0}, {"date": "2022-06-30", "close": 0.1224, "volume": 282725.0}, {"date": "2022-07-01", "close": 0.1224, "volume": 111152.0}, {"date": "2022-07-04", "close": 0.127296, "volume": 21515.0}, {"date": "2022-07-05", "close": 0.137088, "volume": 9948.0}, {"date": "2022-07-06", "close": 0.132192, "volume": 64969.0}, {"date": "2022-07-07", "close": 0.141984, "volume": 154099.0}, {"date": "2022-07-08", "close": 0.137088, "volume": 175933.0}, {"date": "2022-07-11", "close": 0.137088, "volume": 49677.0}, {"date": "2022-07-12", "close": 0.132192, "volume": 96292.0}, {"date": "2022-07-13", "close": 0.132192, "volume": 96292.0}, {"date": "2022-07-14", "close": 0.14688, "volume": 219477.0}, {"date": "2022-07-15", "close": 0.14688, "volume": 105137.0}, {"date": "2022-07-18", "close": 0.141984, "volume": 53668.0}, {"date": "2022-07-19", "close": 0.14688, "volume": 38583.0}, {"date": "2022-07-20", "close": 0.156672, "volume": 326342.0}, {"date": "2022-07-21", "close": 0.156672, "volume": 29496.0}, {"date": "2022-07-22", "close": 0.141984, "volume": 57278.0}, {"date": "2022-07-25", "close": 0.14688, "volume": 65763.0}, {"date": "2022-07-26", "close": 0.151776, "volume": 16541.0}, {"date": "2022-07-27", "close": 0.151776, "volume": 23009.0}, {"date": "2022-07-28", "close": 0.156672, "volume": 69237.0}, {"date": "2022-07-29", "close": 0.176256, "volume": 66276.0}, {"date": "2022-08-01", "close": 0.17136, "volume": 196734.0}, {"date": "2022-08-03", "close": 0.166464, "volume": 149310.0}, {"date": "2022-08-04", "close": 0.17136, "volume": 199400.0}, {"date": "2022-08-08", "close": 0.161568, "volume": 21481.0}, {"date": "2022-08-09", "close": 0.17136, "volume": 25531.0}, {"date": "2022-08-10", "close": 0.156672, "volume": 28810.0}, {"date": "2022-08-11", "close": 0.176256, "volume": 38047.0}, {"date": "2022-08-12", "close": 0.176256, "volume": 25531.0}, {"date": "2022-08-15", "close": 0.166464, "volume": 31726.0}, {"date": "2022-08-16", "close": 0.17136, "volume": 139283.0}, {"date": "2022-08-17", "close": 0.161568, "volume": 61000.0}, {"date": "2022-08-18", "close": 0.161568, "volume": 10525.0}, {"date": "2022-08-19", "close": 0.151776, "volume": 49634.0}, {"date": "2022-08-22", "close": 0.151776, "volume": 30637.0}, {"date": "2022-08-23", "close": 0.151776, "volume": 9151.0}, {"date": "2022-08-24", "close": 0.156672, "volume": 4982.0}, {"date": "2022-08-25", "close": 0.151776, "volume": 88082.0}, {"date": "2022-08-26", "close": 0.156672, "volume": 85224.0}, {"date": "2022-08-29", "close": 0.151776, "volume": 40187.0}, {"date": "2022-08-30", "close": 0.144432, "volume": 145631.0}, {"date": "2022-08-31", "close": 0.144432, "volume": 15829.0}, {"date": "2022-09-01", "close": 0.137088, "volume": 54557.0}, {"date": "2022-09-02", "close": 0.137088, "volume": 552351.0}, {"date": "2022-09-05", "close": 0.151776, "volume": 57948.0}, {"date": "2022-09-06", "close": 0.141984, "volume": 7150.0}, {"date": "2022-09-07", "close": 0.141984, "volume": 12159.0}, {"date": "2022-09-08", "close": 0.156672, "volume": 165933.0}, {"date": "2022-09-09", "close": 0.141984, "volume": 357445.0}, {"date": "2022-09-12", "close": 0.14688, "volume": 277714.0}, {"date": "2022-09-13", "close": 0.14688, "volume": 56338.0}, {"date": "2022-09-14", "close": 0.141984, "volume": 153650.0}, {"date": "2022-09-15", "close": 0.166464, "volume": 459528.0}, {"date": "2022-09-16", "close": 0.166464, "volume": 81096.0}, {"date": "2022-09-19", "close": 0.161568, "volume": 187457.0}, {"date": "2022-09-20", "close": 0.156672, "volume": 180238.0}, {"date": "2022-09-21", "close": 0.166464, "volume": 5106.0}, {"date": "2022-09-23", "close": 0.156672, "volume": 172967.0}, {"date": "2022-09-26", "close": 0.14688, "volume": 59606.0}, {"date": "2022-09-27", "close": 0.156672, "volume": 28391.0}, {"date": "2022-09-28", "close": 0.151776, "volume": 16022.0}, {"date": "2022-09-29", "close": 0.156672, "volume": 41579.0}, {"date": "2022-09-30", "close": 0.156672, "volume": 13787.0}, {"date": "2022-10-03", "close": 0.151776, "volume": 79231.0}, {"date": "2022-10-04", "close": 0.156672, "volume": 11760.0}, {"date": "2022-10-05", "close": 0.14688, "volume": 60622.0}, {"date": "2022-10-06", "close": 0.156672, "volume": 33788.0}, {"date": "2022-10-07", "close": 0.156672, "volume": 26952.0}, {"date": "2022-10-10", "close": 0.156672, "volume": 49220.0}, {"date": "2022-10-11", "close": 0.156672, "volume": 20520.0}, {"date": "2022-10-12", "close": 0.141984, "volume": 6490.0}, {"date": "2022-10-13", "close": 0.141984, "volume": 87790.0}, {"date": "2022-10-14", "close": 0.141984, "volume": 277199.0}, {"date": "2022-10-17", "close": 0.137088, "volume": 32016.0}, {"date": "2022-10-18", "close": 0.137088, "volume": 158843.0}, {"date": "2022-10-19", "close": 0.137088, "volume": 116048.0}, {"date": "2022-10-20", "close": 0.14688, "volume": 57911.0}, {"date": "2022-10-21", "close": 0.137088, "volume": 13445.0}, {"date": "2022-10-24", "close": 0.132192, "volume": 91794.0}, {"date": "2022-10-25", "close": 0.137088, "volume": 55501.0}, {"date": "2022-10-26", "close": 0.127296, "volume": 135861.0}, {"date": "2022-10-27", "close": 0.137088, "volume": 2042.0}, {"date": "2022-10-28", "close": 0.132192, "volume": 102124.0}, {"date": "2022-10-31", "close": 0.127296, "volume": 108614.0}, {"date": "2022-11-01", "close": 0.137088, "volume": 47851.0}, {"date": "2022-11-02", "close": 0.127296, "volume": 53425.0}, {"date": "2022-11-03", "close": 0.129744, "volume": 27946.0}, {"date": "2022-11-04", "close": 0.137088, "volume": 15319.0}, {"date": "2022-11-07", "close": 0.132192, "volume": 205207.0}, {"date": "2022-11-08", "close": 0.127296, "volume": 197807.0}, {"date": "2022-11-09", "close": 0.132192, "volume": 31690.0}, {"date": "2022-11-10", "close": 0.132192, "volume": 229276.0}, {"date": "2022-11-11", "close": 0.151776, "volume": 880738.0}, {"date": "2022-11-14", "close": 0.19584, "volume": 11699104.0}, {"date": "2022-11-15", "close": 0.166464, "volume": 1526460.0}, {"date": "2022-11-16", "close": 0.151776, "volume": 537454.0}, {"date": "2022-11-17", "close": 0.156672, "volume": 485218.0}, {"date": "2022-11-18", "close": 0.151776, "volume": 363809.0}, {"date": "2022-11-21", "close": 0.141984, "volume": 365241.0}, {"date": "2022-11-22", "close": 0.137088, "volume": 140771.0}, {"date": "2022-11-23", "close": 0.141984, "volume": 18410.0}, {"date": "2022-11-24", "close": 0.141984, "volume": 42020.0}, {"date": "2022-11-25", "close": 0.149328, "volume": 168473.0}, {"date": "2022-11-28", "close": 0.137088, "volume": 482188.0}, {"date": "2022-11-29", "close": 0.137088, "volume": 181067.0}, {"date": "2022-11-30", "close": 0.141984, "volume": 9218.0}, {"date": "2022-12-01", "close": 0.137088, "volume": 16494.0}, {"date": "2022-12-02", "close": 0.137088, "volume": 137323.0}, {"date": "2022-12-05", "close": 0.151776, "volume": 62009.0}, {"date": "2022-12-06", "close": 0.137088, "volume": 17400.0}, {"date": "2022-12-07", "close": 0.132192, "volume": 53871.0}, {"date": "2022-12-08", "close": 0.132192, "volume": 99735.0}, {"date": "2022-12-09", "close": 0.132192, "volume": 57033.0}, {"date": "2022-12-12", "close": 0.141984, "volume": 63605.0}, {"date": "2022-12-13", "close": 0.127296, "volume": 119981.0}, {"date": "2022-12-14", "close": 0.127296, "volume": 301164.0}, {"date": "2022-12-15", "close": 0.1224, "volume": 201491.0}, {"date": "2022-12-16", "close": 0.1224, "volume": 30637.0}, {"date": "2022-12-19", "close": 0.112608, "volume": 84768.0}, {"date": "2022-12-20", "close": 0.107712, "volume": 76593.0}, {"date": "2022-12-21", "close": 0.112608, "volume": 20425.0}, {"date": "2022-12-28", "close": 0.107712, "volume": 12051.0}, {"date": "2022-12-29", "close": 0.107712, "volume": 15319.0}, {"date": "2022-12-30", "close": 0.102816, "volume": 486047.0}, {"date": "2023-01-03", "close": 0.09792, "volume": 85228.0}, {"date": "2023-01-04", "close": 0.102816, "volume": 17647.0}, {"date": "2023-01-06", "close": 0.09792, "volume": 66629.0}, {"date": "2023-01-09", "close": 0.107712, "volume": 46592.0}, {"date": "2023-01-10", "close": 0.107712, "volume": 21519.0}, {"date": "2023-01-11", "close": 0.107712, "volume": 13431.0}, {"date": "2023-01-13", "close": 0.107712, "volume": 5148.0}, {"date": "2023-01-16", "close": 0.107712, "volume": 73255.0}, {"date": "2023-01-17", "close": 0.107712, "volume": 30637.0}, {"date": "2023-01-18", "close": 0.112608, "volume": 112237.0}, {"date": "2023-01-20", "close": 0.132192, "volume": 279677.0}, {"date": "2023-01-23", "close": 0.132192, "volume": 133688.0}, {"date": "2023-01-24", "close": 0.117504, "volume": 16856.0}, {"date": "2023-01-25", "close": 0.117504, "volume": 9702.0}, {"date": "2023-01-27", "close": 0.117504, "volume": 80167.0}, {"date": "2023-01-30", "close": 0.117504, "volume": 4739.0}, {"date": "2023-01-31", "close": 0.102816, "volume": 13156.0}, {"date": "2023-02-01", "close": 0.117504, "volume": 6275.0}, {"date": "2023-02-02", "close": 0.112608, "volume": 10320.0}, {"date": "2023-02-06", "close": 0.107712, "volume": 62296.0}, {"date": "2023-02-07", "close": 0.102816, "volume": 34795.0}, {"date": "2023-02-08", "close": 0.102816, "volume": 14564.0}, {"date": "2023-02-09", "close": 0.102816, "volume": 32680.0}, {"date": "2023-02-10", "close": 0.102816, "volume": 9393.0}, {"date": "2023-02-14", "close": 0.107712, "volume": 4085.0}, {"date": "2023-02-15", "close": 0.102816, "volume": 44973.0}, {"date": "2023-02-16", "close": 0.117504, "volume": 153295.0}, {"date": "2023-02-20", "close": 0.107712, "volume": 3779.0}, {"date": "2023-02-21", "close": 0.107712, "volume": 11938.0}, {"date": "2023-02-22", "close": 0.107712, "volume": 86426.0}, {"date": "2023-02-23", "close": 0.102816, "volume": 3403.0}, {"date": "2023-02-24", "close": 0.102816, "volume": 10212.0}, {"date": "2023-02-27", "close": 0.102816, "volume": 11885.0}, {"date": "2023-02-28", "close": 0.09792, "volume": 57540.0}, {"date": "2023-03-01", "close": 0.102816, "volume": 79682.0}, {"date": "2023-03-02", "close": 0.09792, "volume": 3290.0}, {"date": "2023-03-03", "close": 0.107712, "volume": 19729.0}, {"date": "2023-03-07", "close": 0.117504, "volume": 13294.0}, {"date": "2023-03-08", "close": 0.0969408, "volume": 160968.0}, {"date": "2023-03-09", "close": 0.09792, "volume": 4.0}, {"date": "2023-03-10", "close": 0.093024, "volume": 31225.0}, {"date": "2023-03-13", "close": 0.0891072, "volume": 207901.0}, {"date": "2023-03-14", "close": 0.083232, "volume": 106388.0}, {"date": "2023-03-15", "close": 0.0842112, "volume": 17361.0}, {"date": "2023-03-16", "close": 0.0949824, "volume": 57869.0}, {"date": "2023-03-17", "close": 0.0940032, "volume": 139916.0}, {"date": "2023-03-20", "close": 0.09792, "volume": 6127.0}, {"date": "2023-03-21", "close": 0.09792, "volume": 30637.0}, {"date": "2023-03-22", "close": 0.0940032, "volume": 28595.0}, {"date": "2023-03-23", "close": 0.0861696, "volume": 49814.0}, {"date": "2023-03-24", "close": 0.0851904, "volume": 6700.0}, {"date": "2023-03-28", "close": 0.0842112, "volume": 69236.0}, {"date": "2023-03-30", "close": 0.0900864, "volume": 30637.0}, {"date": "2023-03-31", "close": 0.0861696, "volume": 40235.0}, {"date": "2023-04-03", "close": 0.0871488, "volume": 17390.0}, {"date": "2023-04-04", "close": 0.0861696, "volume": 25995.0}, {"date": "2023-04-05", "close": 0.0891072, "volume": 23521.0}, {"date": "2023-04-06", "close": 0.083232, "volume": 143625.0}, {"date": "2023-04-11", "close": 0.083232, "volume": 13639.0}, {"date": "2023-04-12", "close": 0.083232, "volume": 10496.0}, {"date": "2023-04-13", "close": 0.0851904, "volume": 53432.0}, {"date": "2023-04-14", "close": 0.0910656, "volume": 15319.0}, {"date": "2023-04-17", "close": 0.117504, "volume": 264484.0}, {"date": "2023-04-18", "close": 0.1224, "volume": 44679.0}, {"date": "2023-04-19", "close": 0.132192, "volume": 11720.0}, {"date": "2023-04-20", "close": 0.112608, "volume": 6081.0}, {"date": "2023-04-21", "close": 0.127296, "volume": 95951.0}, {"date": "2023-04-24", "close": 0.1224, "volume": 96708.0}, {"date": "2023-04-26", "close": 0.1224, "volume": 13765.0}, {"date": "2023-04-27", "close": 0.117504, "volume": 61275.0}, {"date": "2023-04-28", "close": 0.102816, "volume": 50017.0}, {"date": "2023-05-01", "close": 0.117504, "volume": 12598.0}, {"date": "2023-05-02", "close": 0.1224, "volume": 10315.0}, {"date": "2023-05-04", "close": 0.107712, "volume": 17203.0}, {"date": "2023-05-05", "close": 0.107712, "volume": 6127.0}, {"date": "2023-05-08", "close": 0.102816, "volume": 10212.0}, {"date": "2023-05-09", "close": 0.112608, "volume": 17667.0}, {"date": "2023-05-10", "close": 0.107712, "volume": 20158.0}, {"date": "2023-05-12", "close": 0.107712, "volume": 5106.0}, {"date": "2023-05-15", "close": 0.102816, "volume": 146405.0}, {"date": "2023-05-16", "close": 0.09792, "volume": 1881.0}, {"date": "2023-05-17", "close": 0.0959616, "volume": 15319.0}, {"date": "2023-05-18", "close": 0.0900864, "volume": 10212.0}, {"date": "2023-05-19", "close": 0.0861696, "volume": 22786.0}, {"date": "2023-05-22", "close": 0.088128, "volume": 14342.0}, {"date": "2023-05-23", "close": 0.0861696, "volume": 8599.0}, {"date": "2023-05-24", "close": 0.088128, "volume": 40583.0}, {"date": "2023-05-25", "close": 0.088128, "volume": 18237.0}, {"date": "2023-05-26", "close": 0.09792, "volume": 61275.0}, {"date": "2023-05-29", "close": 0.112608, "volume": 33036.0}, {"date": "2023-05-30", "close": 0.112608, "volume": 1743.0}, {"date": "2023-05-31", "close": 0.107712, "volume": 1857.0}, {"date": "2023-06-05", "close": 0.09792, "volume": 132993.0}, {"date": "2023-06-06", "close": 0.09792, "volume": 4946.0}, {"date": "2023-06-07", "close": 0.09792, "volume": 19810.0}, {"date": "2023-06-08", "close": 0.09792, "volume": 6127.0}, {"date": "2023-06-09", "close": 0.088128, "volume": 71606.0}, {"date": "2023-06-13", "close": 0.088128, "volume": 115615.0}, {"date": "2023-06-14", "close": 0.088128, "volume": 87688.0}, {"date": "2023-06-16", "close": 0.088128, "volume": 67002.0}, {"date": "2023-06-19", "close": 0.0891072, "volume": 170177.0}, {"date": "2023-06-20", "close": 0.088128, "volume": 15319.0}, {"date": "2023-06-21", "close": 0.0891072, "volume": 5106.0}, {"date": "2023-06-22", "close": 0.088128, "volume": 11336.0}, {"date": "2023-06-23", "close": 0.0900864, "volume": 2131.0}, {"date": "2023-06-26", "close": 0.0920448, "volume": 56168.0}, {"date": "2023-06-27", "close": 0.088128, "volume": 110156.0}, {"date": "2023-06-28", "close": 0.093024, "volume": 76593.0}, {"date": "2023-06-29", "close": 0.0969408, "volume": 245098.0}, {"date": "2023-06-30", "close": 0.0886176, "volume": 273862.0}, {"date": "2023-07-04", "close": 0.107712, "volume": 600824.0}, {"date": "2023-07-05", "close": 0.107712, "volume": 125474.0}, {"date": "2023-07-06", "close": 0.141984, "volume": 2102873.0}, {"date": "2023-07-07", "close": 0.205632, "volume": 5095430.0}, {"date": "2023-07-10", "close": 0.186048, "volume": 2764794.0}, {"date": "2023-07-11", "close": 0.19584, "volume": 472071.0}, {"date": "2023-07-12", "close": 0.176256, "volume": 279706.0}, {"date": "2023-07-13", "close": 0.176256, "volume": 328712.0}, {"date": "2023-07-14", "close": 0.22032, "volume": 425466.0}, {"date": "2023-07-17", "close": 0.210528, "volume": 407608.0}, {"date": "2023-07-18", "close": 0.200736, "volume": 210243.0}, {"date": "2023-07-19", "close": 0.19584, "volume": 233236.0}, {"date": "2023-07-20", "close": 0.193392, "volume": 65521.0}, {"date": "2023-07-21", "close": 0.235008, "volume": 840924.0}, {"date": "2023-07-24", "close": 0.235008, "volume": 239012.0}, {"date": "2023-07-25", "close": 0.215424, "volume": 167337.0}, {"date": "2023-07-26", "close": 0.235008, "volume": 167090.0}, {"date": "2023-07-27", "close": 0.26928, "volume": 2252342.0}, {"date": "2023-07-28", "close": 0.332928, "volume": 2892763.0}, {"date": "2023-08-02", "close": 0.25704, "volume": 1411877.0}, {"date": "2023-08-03", "close": 0.328032, "volume": 1629486.0}, {"date": "2023-08-04", "close": 0.308448, "volume": 392004.0}, {"date": "2023-08-07", "close": 0.29376, "volume": 458346.0}, {"date": "2023-08-08", "close": 0.249696, "volume": 1021442.0}, {"date": "2023-08-09", "close": 0.225216, "volume": 928899.0}, {"date": "2023-08-10", "close": 0.205632, "volume": 2219246.0}, {"date": "2023-08-11", "close": 0.200736, "volume": 727767.0}, {"date": "2023-08-14", "close": 0.190944, "volume": 721655.0}, {"date": "2023-08-15", "close": 0.210528, "volume": 701528.0}, {"date": "2023-08-16", "close": 0.205632, "volume": 342393.0}, {"date": "2023-08-17", "close": 0.190944, "volume": 1446177.0}, {"date": "2023-08-18", "close": 0.19584, "volume": 336716.0}, {"date": "2023-08-21", "close": 0.19584, "volume": 134133.0}, {"date": "2023-08-22", "close": 0.190944, "volume": 156725.0}, {"date": "2023-08-23", "close": 0.200736, "volume": 306195.0}, {"date": "2023-08-24", "close": 0.22032, "volume": 561999.0}, {"date": "2023-08-25", "close": 0.230112, "volume": 646223.0}, {"date": "2023-08-28", "close": 0.230112, "volume": 236119.0}, {"date": "2023-08-29", "close": 0.235008, "volume": 237772.0}, {"date": "2023-08-30", "close": 0.205632, "volume": 71375.0}, {"date": "2023-08-31", "close": 0.205632, "volume": 73863.0}, {"date": "2023-09-01", "close": 0.190944, "volume": 544896.0}, {"date": "2023-09-04", "close": 0.19584, "volume": 248444.0}, {"date": "2023-09-05", "close": 0.19584, "volume": 128764.0}, {"date": "2023-09-06", "close": 0.190944, "volume": 45311.0}, {"date": "2023-09-07", "close": 0.186048, "volume": 145662.0}, {"date": "2023-09-08", "close": 0.190944, "volume": 155054.0}, {"date": "2023-09-11", "close": 0.230112, "volume": 467310.0}, {"date": "2023-09-12", "close": 0.222768, "volume": 30886.0}, {"date": "2023-09-13", "close": 0.215424, "volume": 5908.0}, {"date": "2023-09-14", "close": 0.22032, "volume": 71238.0}, {"date": "2023-09-15", "close": 0.210528, "volume": 462084.0}, {"date": "2023-09-18", "close": 0.19584, "volume": 408249.0}, {"date": "2023-09-19", "close": 0.19584, "volume": 77599.0}, {"date": "2023-09-20", "close": 0.186048, "volume": 185928.0}, {"date": "2023-09-21", "close": 0.176256, "volume": 58612.0}, {"date": "2023-09-22", "close": 0.186048, "volume": 479423.0}, {"date": "2023-09-25", "close": 0.186048, "volume": 50499.0}, {"date": "2023-09-26", "close": 0.186048, "volume": 126922.0}, {"date": "2023-09-27", "close": 0.190944, "volume": 284800.0}, {"date": "2023-09-28", "close": 0.19584, "volume": 92743.0}, {"date": "2023-09-29", "close": 0.19584, "volume": 80029.0}, {"date": "2023-10-02", "close": 0.176256, "volume": 137675.0}, {"date": "2023-10-03", "close": 0.17136, "volume": 45363.0}, {"date": "2023-10-04", "close": 0.166464, "volume": 155301.0}, {"date": "2023-10-05", "close": 0.166464, "volume": 245488.0}, {"date": "2023-10-06", "close": 0.156672, "volume": 164905.0}, {"date": "2023-10-09", "close": 0.132192, "volume": 556818.0}, {"date": "2023-10-10", "close": 0.14688, "volume": 51942.0}, {"date": "2023-10-11", "close": 0.141984, "volume": 75752.0}, {"date": "2023-10-12", "close": 0.127296, "volume": 284723.0}, {"date": "2023-10-13", "close": 0.1224, "volume": 251094.0}, {"date": "2023-10-16", "close": 0.132192, "volume": 171621.0}, {"date": "2023-10-17", "close": 0.127296, "volume": 5127.0}, {"date": "2023-10-18", "close": 0.1224, "volume": 187864.0}, {"date": "2023-10-19", "close": 0.107712, "volume": 77888.0}, {"date": "2023-10-20", "close": 0.112608, "volume": 77863.0}, {"date": "2023-10-23", "close": 0.1224, "volume": 17887.0}, {"date": "2023-10-24", "close": 0.127296, "volume": 44941.0}, {"date": "2023-10-25", "close": 0.1224, "volume": 88122.0}, {"date": "2023-10-26", "close": 0.117504, "volume": 84224.0}, {"date": "2023-10-27", "close": 0.117504, "volume": 237273.0}, {"date": "2023-10-30", "close": 0.112608, "volume": 206165.0}, {"date": "2023-11-01", "close": 0.176256, "volume": 389189.0}, {"date": "2023-11-02", "close": 0.161568, "volume": 62587.0}, {"date": "2023-11-03", "close": 0.132192, "volume": 126532.0}, {"date": "2023-11-07", "close": 0.156672, "volume": 108764.0}, {"date": "2023-11-08", "close": 0.151776, "volume": 417988.0}, {"date": "2023-11-09", "close": 0.141984, "volume": 133321.0}, {"date": "2023-11-10", "close": 0.151776, "volume": 73810.0}, {"date": "2023-11-13", "close": 0.137088, "volume": 176544.0}, {"date": "2023-11-14", "close": 0.14688, "volume": 125682.0}, {"date": "2023-11-15", "close": 0.132192, "volume": 967731.0}, {"date": "2023-11-16", "close": 0.1224, "volume": 60156.0}, {"date": "2023-11-17", "close": 0.117504, "volume": 630107.0}, {"date": "2023-11-20", "close": 0.127296, "volume": 197452.0}, {"date": "2023-11-21", "close": 0.127296, "volume": 169847.0}, {"date": "2023-11-22", "close": 0.132192, "volume": 364010.0}, {"date": "2023-11-23", "close": 0.127296, "volume": 50252.0}, {"date": "2023-11-24", "close": 0.132192, "volume": 143787.0}, {"date": "2023-11-27", "close": 0.132192, "volume": 197130.0}, {"date": "2023-11-28", "close": 0.14688, "volume": 847117.0}, {"date": "2023-11-29", "close": 0.14688, "volume": 541697.0}, {"date": "2023-11-30", "close": 0.161568, "volume": 282000.0}, {"date": "2023-12-01", "close": 0.156672, "volume": 40958.0}, {"date": "2023-12-04", "close": 0.151776, "volume": 845229.0}, {"date": "2023-12-05", "close": 0.141984, "volume": 139520.0}, {"date": "2023-12-06", "close": 0.1224, "volume": 254986.0}, {"date": "2023-12-07", "close": 0.127296, "volume": 87570.0}, {"date": "2023-12-08", "close": 0.127296, "volume": 13178.0}, {"date": "2023-12-11", "close": 0.137088, "volume": 5134.0}, {"date": "2023-12-12", "close": 0.137088, "volume": 104.0}, {"date": "2023-12-13", "close": 0.127296, "volume": 24282.0}, {"date": "2023-12-14", "close": 0.1224, "volume": 43194.0}, {"date": "2023-12-15", "close": 0.127296, "volume": 144612.0}, {"date": "2023-12-18", "close": 0.117504, "volume": 209948.0}, {"date": "2023-12-19", "close": 0.117504, "volume": 91912.0}, {"date": "2023-12-20", "close": 0.112608, "volume": 25998.0}, {"date": "2023-12-21", "close": 0.112608, "volume": 116462.0}, {"date": "2023-12-22", "close": 0.112608, "volume": 78411.0}, {"date": "2023-12-27", "close": 0.112608, "volume": 42.0}, {"date": "2023-12-29", "close": 0.107712, "volume": 60123.0}, {"date": "2024-01-02", "close": 0.117504, "volume": 235414.0}, {"date": "2024-01-03", "close": 0.112608, "volume": 24857.0}, {"date": "2024-01-04", "close": 0.117504, "volume": 2.0}, {"date": "2024-01-05", "close": 0.112608, "volume": 10400.0}, {"date": "2024-01-08", "close": 0.107712, "volume": 25764.0}, {"date": "2024-01-09", "close": 0.112608, "volume": 10211.0}, {"date": "2024-01-10", "close": 0.107712, "volume": 108387.0}, {"date": "2024-01-11", "close": 0.117504, "volume": 4315.0}, {"date": "2024-01-12", "close": 0.107712, "volume": 78292.0}, {"date": "2024-01-15", "close": 0.107712, "volume": 33108.0}, {"date": "2024-01-16", "close": 0.107712, "volume": 74099.0}, {"date": "2024-01-17", "close": 0.102816, "volume": 208885.0}, {"date": "2024-01-18", "close": 0.093024, "volume": 99060.0}, {"date": "2024-01-19", "close": 0.0910656, "volume": 241106.0}, {"date": "2024-01-22", "close": 0.0891072, "volume": 102898.0}, {"date": "2024-01-23", "close": 0.088128, "volume": 45803.0}, {"date": "2024-01-24", "close": 0.083232, "volume": 57430.0}, {"date": "2024-01-25", "close": 0.080784, "volume": 194840.0}, {"date": "2024-01-29", "close": 0.0842112, "volume": 297776.0}, {"date": "2024-01-30", "close": 0.0861696, "volume": 288925.0}, {"date": "2024-01-31", "close": 0.083232, "volume": 28708.0}, {"date": "2024-02-01", "close": 0.078336, "volume": 15598.0}, {"date": "2024-02-02", "close": 0.083232, "volume": 290543.0}, {"date": "2024-02-05", "close": 0.0851904, "volume": 51062.0}, {"date": "2024-02-06", "close": 0.0842112, "volume": 298885.0}, {"date": "2024-02-08", "close": 0.0802944, "volume": 20241.0}, {"date": "2024-02-09", "close": 0.0812736, "volume": 105797.0}, {"date": "2024-02-12", "close": 0.0822528, "volume": 160883.0}, {"date": "2024-02-13", "close": 0.088128, "volume": 176032.0}, {"date": "2024-02-14", "close": 0.0822528, "volume": 372282.0}, {"date": "2024-02-15", "close": 0.0822528, "volume": 205098.0}, {"date": "2024-02-16", "close": 0.093024, "volume": 22978.0}, {"date": "2024-02-19", "close": 0.093024, "volume": 5106.0}, {"date": "2024-02-20", "close": 0.102816, "volume": 6031.0}, {"date": "2024-02-21", "close": 0.0861696, "volume": 506374.0}, {"date": "2024-02-22", "close": 0.0871488, "volume": 88935.0}, {"date": "2024-02-23", "close": 0.0891072, "volume": 356884.0}, {"date": "2024-02-26", "close": 0.0900864, "volume": 176713.0}, {"date": "2024-02-27", "close": 0.093024, "volume": 51177.0}, {"date": "2024-02-28", "close": 0.0861696, "volume": 775810.0}, {"date": "2024-03-01", "close": 0.0861696, "volume": 205038.0}, {"date": "2024-03-04", "close": 0.0871488, "volume": 124050.0}, {"date": "2024-03-05", "close": 0.0871488, "volume": 35118.0}, {"date": "2024-03-06", "close": 0.0861696, "volume": 266410.0}, {"date": "2024-03-07", "close": 0.0812736, "volume": 86870.0}, {"date": "2024-03-08", "close": 0.0822528, "volume": 3064.0}, {"date": "2024-03-11", "close": 0.0793152, "volume": 75376.0}, {"date": "2024-03-12", "close": 0.0793152, "volume": 20810.0}, {"date": "2024-03-13", "close": 0.0871488, "volume": 58449.0}, {"date": "2024-03-14", "close": 0.0940032, "volume": 150010.0}, {"date": "2024-03-15", "close": 0.0851904, "volume": 106372.0}, {"date": "2024-03-18", "close": 0.0822528, "volume": 63528.0}, {"date": "2024-03-19", "close": 0.078336, "volume": 58067.0}, {"date": "2024-03-20", "close": 0.0744192, "volume": 4085.0}, {"date": "2024-03-21", "close": 0.0802944, "volume": 104913.0}, {"date": "2024-03-22", "close": 0.0763776, "volume": 29760.0}, {"date": "2024-03-25", "close": 0.0773568, "volume": 5106.0}, {"date": "2024-03-26", "close": 0.078336, "volume": 23746.0}, {"date": "2024-03-27", "close": 0.0763776, "volume": 368119.0}, {"date": "2024-04-02", "close": 0.07344, "volume": 7761.0}, {"date": "2024-04-03", "close": 0.07344, "volume": 18235.0}, {"date": "2024-04-04", "close": 0.0705024, "volume": 51670.0}, {"date": "2024-04-05", "close": 0.07344, "volume": 12255.0}, {"date": "2024-04-08", "close": 0.07344, "volume": 14297.0}, {"date": "2024-04-09", "close": 0.0714816, "volume": 35551.0}, {"date": "2024-04-10", "close": 0.0705024, "volume": 102004.0}, {"date": "2024-04-11", "close": 0.068544, "volume": 218107.0}, {"date": "2024-04-12", "close": 0.0705024, "volume": 67564.0}, {"date": "2024-04-15", "close": 0.0705024, "volume": 6953.0}, {"date": "2024-04-16", "close": 0.0656064, "volume": 96129.0}, {"date": "2024-04-18", "close": 0.0773568, "volume": 173140.0}, {"date": "2024-04-19", "close": 0.07344, "volume": 9729.0}, {"date": "2024-04-22", "close": 0.0812736, "volume": 188087.0}, {"date": "2024-04-23", "close": 0.0812736, "volume": 97771.0}, {"date": "2024-04-24", "close": 0.0773568, "volume": 14877.0}, {"date": "2024-04-26", "close": 0.0812736, "volume": 97988.0}, {"date": "2024-04-29", "close": 0.0724608, "volume": 163412.0}, {"date": "2024-04-30", "close": 0.0675648, "volume": 446047.0}, {"date": "2024-05-01", "close": 0.0646272, "volume": 129219.0}, {"date": "2024-05-03", "close": 0.068544, "volume": 24013.0}, {"date": "2024-05-06", "close": 0.0695232, "volume": 15319.0}, {"date": "2024-05-07", "close": 0.0665856, "volume": 33756.0}, {"date": "2024-05-08", "close": 0.0646272, "volume": 35131.0}, {"date": "2024-05-09", "close": 0.0646272, "volume": 42801.0}, {"date": "2024-05-10", "close": 0.0675648, "volume": 63622.0}, {"date": "2024-05-13", "close": 0.068544, "volume": 66969.0}, {"date": "2024-05-14", "close": 0.0705024, "volume": 14647.0}, {"date": "2024-05-15", "close": 0.0695232, "volume": 3988.0}, {"date": "2024-05-16", "close": 0.0744192, "volume": 221085.0}, {"date": "2024-05-20", "close": 0.0753984, "volume": 7149.0}, {"date": "2024-05-21", "close": 0.0753984, "volume": 314899.0}, {"date": "2024-05-22", "close": 0.0753984, "volume": 45311.0}, {"date": "2024-05-23", "close": 0.0695232, "volume": 101695.0}, {"date": "2024-05-24", "close": 0.0705024, "volume": 102123.0}, {"date": "2024-05-27", "close": 0.07344, "volume": 118458.0}, {"date": "2024-05-28", "close": 0.0763776, "volume": 216900.0}, {"date": "2024-05-29", "close": 0.07344, "volume": 33693.0}, {"date": "2024-05-30", "close": 0.068544, "volume": 285971.0}, {"date": "2024-05-31", "close": 0.0665856, "volume": 86068.0}, {"date": "2024-06-03", "close": 0.0724608, "volume": 152003.0}, {"date": "2024-06-04", "close": 0.0763776, "volume": 172632.0}, {"date": "2024-06-05", "close": 0.0724608, "volume": 54468.0}, {"date": "2024-06-06", "close": 0.0695232, "volume": 8353.0}, {"date": "2024-06-07", "close": 0.0714816, "volume": 72845.0}, {"date": "2024-06-11", "close": 0.0705024, "volume": 39090.0}, {"date": "2024-06-12", "close": 0.0705024, "volume": 126256.0}, {"date": "2024-06-13", "close": 0.068544, "volume": 98958.0}, {"date": "2024-06-14", "close": 0.0695232, "volume": 65976.0}, {"date": "2024-06-17", "close": 0.0646272, "volume": 196525.0}, {"date": "2024-06-19", "close": 0.0665856, "volume": 97740.0}, {"date": "2024-06-20", "close": 0.063648, "volume": 124343.0}, {"date": "2024-06-21", "close": 0.063648, "volume": 56766.0}, {"date": "2024-06-24", "close": 0.0577728, "volume": 213165.0}, {"date": "2024-06-25", "close": 0.0499392, "volume": 488410.0}, {"date": "2024-06-26", "close": 0.0509184, "volume": 581037.0}, {"date": "2024-06-27", "close": 0.0518976, "volume": 48560.0}, {"date": "2024-06-28", "close": 0.058752, "volume": 193734.0}, {"date": "2024-07-01", "close": 0.056304, "volume": 15319.0}, {"date": "2024-07-02", "close": 0.053856, "volume": 117998.0}, {"date": "2024-07-04", "close": 0.0548352, "volume": 23080.0}, {"date": "2024-07-08", "close": 0.0499392, "volume": 127024.0}, {"date": "2024-07-09", "close": 0.04896, "volume": 41308.0}, {"date": "2024-07-10", "close": 0.044064, "volume": 58211.0}, {"date": "2024-07-11", "close": 0.0479808, "volume": 115333.0}, {"date": "2024-07-15", "close": 0.0479808, "volume": 153658.0}, {"date": "2024-07-16", "close": 0.04896, "volume": 68423.0}, {"date": "2024-07-17", "close": 0.04896, "volume": 190754.0}, {"date": "2024-07-18", "close": 0.0479808, "volume": 48188.0}, {"date": "2024-07-22", "close": 0.044064, "volume": 182119.0}, {"date": "2024-07-29", "close": 0.0460224, "volume": 4642.0}, {"date": "2024-07-30", "close": 0.044064, "volume": 45580.0}, {"date": "2024-07-31", "close": 0.044064, "volume": 20425.0}, {"date": "2024-08-01", "close": 0.0411264, "volume": 7850.0}, {"date": "2024-08-02", "close": 0.0401472, "volume": 108921.0}, {"date": "2024-08-05", "close": 0.0430848, "volume": 85317.0}, {"date": "2024-08-06", "close": 0.0362304, "volume": 253921.0}, {"date": "2024-08-07", "close": 0.039168, "volume": 32523.0}, {"date": "2024-08-08", "close": 0.039168, "volume": 152765.0}, {"date": "2024-08-12", "close": 0.0450432, "volume": 35135.0}, {"date": "2024-08-14", "close": 0.044064, "volume": 78795.0}, {"date": "2024-08-16", "close": 0.0401472, "volume": 75063.0}, {"date": "2024-08-19", "close": 0.0381888, "volume": 7149.0}, {"date": "2024-08-21", "close": 0.0450432, "volume": 25822.0}, {"date": "2024-08-22", "close": 0.0421056, "volume": 4642.0}, {"date": "2024-08-27", "close": 0.0381888, "volume": 12768.0}, {"date": "2024-08-28", "close": 0.039168, "volume": 47894.0}, {"date": "2024-08-29", "close": 0.0421056, "volume": 47665.0}, {"date": "2024-08-30", "close": 0.0421056, "volume": 63317.0}, {"date": "2024-09-02", "close": 0.044064, "volume": 12462.0}, {"date": "2024-09-03", "close": 0.0411264, "volume": 69002.0}, {"date": "2024-09-04", "close": 0.039168, "volume": 127582.0}, {"date": "2024-09-05", "close": 0.035, "volume": 124185.0}, {"date": "2024-09-06", "close": 0.032, "volume": 223276.0}, {"date": "2024-09-09", "close": 0.032, "volume": 193697.0}, {"date": "2024-09-10", "close": 0.033, "volume": 1902.0}, {"date": "2024-09-11", "close": 0.034, "volume": 180869.0}, {"date": "2024-09-12", "close": 0.032, "volume": 65419.0}, {"date": "2024-09-13", "close": 0.036, "volume": 896883.0}, {"date": "2024-09-16", "close": 0.034, "volume": 460000.0}, {"date": "2024-09-18", "close": 0.035, "volume": 494488.0}, {"date": "2024-09-19", "close": 0.038, "volume": 303509.0}, {"date": "2024-09-20", "close": 0.035, "volume": 283931.0}, {"date": "2024-09-23", "close": 0.038, "volume": 405329.0}, {"date": "2024-09-24", "close": 0.038, "volume": 178732.0}, {"date": "2024-09-25", "close": 0.038, "volume": 589169.0}, {"date": "2024-09-27", "close": 0.0375, "volume": 186762.0}, {"date": "2024-09-30", "close": 0.037, "volume": 90000.0}, {"date": "2024-10-01", "close": 0.034, "volume": 527406.0}, {"date": "2024-10-02", "close": 0.034, "volume": 39771.0}, {"date": "2024-10-04", "close": 0.036, "volume": 3253456.0}, {"date": "2024-10-07", "close": 0.037, "volume": 81612.0}, {"date": "2024-10-08", "close": 0.036, "volume": 155402.0}, {"date": "2024-10-09", "close": 0.036, "volume": 59830.0}, {"date": "2024-10-11", "close": 0.037, "volume": 20000.0}, {"date": "2024-10-14", "close": 0.0325, "volume": 515605.0}, {"date": "2024-10-15", "close": 0.032, "volume": 634320.0}, {"date": "2024-10-16", "close": 0.03, "volume": 463664.0}, {"date": "2024-10-17", "close": 0.032, "volume": 2521819.0}, {"date": "2024-10-18", "close": 0.032, "volume": 351331.0}, {"date": "2024-10-21", "close": 0.035, "volume": 519072.0}, {"date": "2024-10-22", "close": 0.035, "volume": 34028.0}, {"date": "2024-10-23", "close": 0.035, "volume": 379375.0}, {"date": "2024-10-24", "close": 0.032, "volume": 99100.0}, {"date": "2024-10-25", "close": 0.035, "volume": 238245.0}, {"date": "2024-10-28", "close": 0.035, "volume": 56765.0}, {"date": "2024-10-29", "close": 0.033, "volume": 68556.0}, {"date": "2024-10-30", "close": 0.034, "volume": 15000.0}, {"date": "2024-10-31", "close": 0.034, "volume": 20588.0}, {"date": "2024-11-01", "close": 0.03, "volume": 755291.0}, {"date": "2024-11-04", "close": 0.029, "volume": 584909.0}, {"date": "2024-11-05", "close": 0.028, "volume": 361379.0}, {"date": "2024-11-06", "close": 0.03, "volume": 58187.0}, {"date": "2024-11-11", "close": 0.03, "volume": 15625.0}, {"date": "2024-11-12", "close": 0.03, "volume": 8582.0}, {"date": "2024-11-14", "close": 0.024, "volume": 1906726.0}, {"date": "2024-11-15", "close": 0.026, "volume": 100000.0}, {"date": "2024-11-18", "close": 0.025, "volume": 273157.0}, {"date": "2024-11-19", "close": 0.03, "volume": 10000.0}, {"date": "2024-11-20", "close": 0.025, "volume": 18090.0}, {"date": "2024-11-22", "close": 0.029, "volume": 76000.0}, {"date": "2024-11-25", "close": 0.03, "volume": 4912752.0}, {"date": "2024-11-26", "close": 0.025, "volume": 1106754.0}, {"date": "2024-11-27", "close": 0.028, "volume": 509651.0}, {"date": "2024-11-28", "close": 0.028, "volume": 25000.0}, {"date": "2024-11-29", "close": 0.027, "volume": 91921.0}, {"date": "2024-12-02", "close": 0.026, "volume": 1644.0}, {"date": "2024-12-03", "close": 0.026, "volume": 831297.0}, {"date": "2024-12-04", "close": 0.026, "volume": 679432.0}, {"date": "2024-12-05", "close": 0.027, "volume": 33315.0}, {"date": "2024-12-06", "close": 0.027, "volume": 109066.0}, {"date": "2024-12-09", "close": 0.026, "volume": 310662.0}, {"date": "2024-12-12", "close": 0.028, "volume": 20000.0}, {"date": "2024-12-13", "close": 0.027, "volume": 169785.0}, {"date": "2024-12-16", "close": 0.026, "volume": 1.0}, {"date": "2024-12-17", "close": 0.025, "volume": 1080485.0}, {"date": "2024-12-18", "close": 0.024, "volume": 640481.0}, {"date": "2024-12-19", "close": 0.023, "volume": 578799.0}, {"date": "2024-12-20", "close": 0.023, "volume": 258670.0}, {"date": "2024-12-23", "close": 0.023, "volume": 114545.0}, {"date": "2024-12-27", "close": 0.023, "volume": 205000.0}, {"date": "2024-12-31", "close": 0.021, "volume": 183560.0}, {"date": "2025-01-02", "close": 0.022, "volume": 25000.0}, {"date": "2025-01-03", "close": 0.023, "volume": 24000.0}, {"date": "2025-01-07", "close": 0.024, "volume": 154160.0}, {"date": "2025-01-08", "close": 0.025, "volume": 217975.0}, {"date": "2025-01-09", "close": 0.024, "volume": 1836567.0}, {"date": "2025-01-10", "close": 0.027, "volume": 297062.0}, {"date": "2025-01-13", "close": 0.024, "volume": 84399.0}, {"date": "2025-01-14", "close": 0.025, "volume": 205167.0}, {"date": "2025-01-15", "close": 0.025, "volume": 416071.0}, {"date": "2025-01-16", "close": 0.025, "volume": 379194.0}, {"date": "2025-01-20", "close": 0.025, "volume": 24000.0}, {"date": "2025-01-23", "close": 0.023, "volume": 134807.0}, {"date": "2025-01-24", "close": 0.025, "volume": 22000.0}, {"date": "2025-01-28", "close": 0.025, "volume": 197318.0}, {"date": "2025-01-29", "close": 0.027, "volume": 535751.0}, {"date": "2025-01-30", "close": 0.027, "volume": 359524.0}, {"date": "2025-02-03", "close": 0.027, "volume": 321821.0}, {"date": "2025-02-05", "close": 0.029, "volume": 1000.0}, {"date": "2025-02-06", "close": 0.026, "volume": 517134.0}, {"date": "2025-02-10", "close": 0.029, "volume": 212966.0}, {"date": "2025-02-11", "close": 0.028, "volume": 794720.0}, {"date": "2025-02-14", "close": 0.027, "volume": 178760.0}, {"date": "2025-02-20", "close": 0.027, "volume": 55623.0}, {"date": "2025-02-21", "close": 0.028, "volume": 122026.0}, {"date": "2025-02-24", "close": 0.03, "volume": 352100.0}, {"date": "2025-02-25", "close": 0.029, "volume": 368287.0}, {"date": "2025-02-26", "close": 0.028, "volume": 2854.0}, {"date": "2025-02-27", "close": 0.028, "volume": 638681.0}, {"date": "2025-02-28", "close": 0.027, "volume": 114069.0}, {"date": "2025-03-03", "close": 0.028, "volume": 945581.0}, {"date": "2025-03-04", "close": 0.028, "volume": 224396.0}, {"date": "2025-03-05", "close": 0.027, "volume": 185629.0}, {"date": "2025-03-06", "close": 0.028, "volume": 20100.0}, {"date": "2025-03-07", "close": 0.028, "volume": 24000.0}, {"date": "2025-03-10", "close": 0.031, "volume": 331633.0}, {"date": "2025-03-11", "close": 0.031, "volume": 291218.0}, {"date": "2025-03-12", "close": 0.028, "volume": 502550.0}, {"date": "2025-03-13", "close": 0.028, "volume": 262454.0}, {"date": "2025-03-14", "close": 0.033, "volume": 2632225.0}, {"date": "2025-03-17", "close": 0.035, "volume": 194093.0}, {"date": "2025-03-18", "close": 0.035, "volume": 91083.0}, {"date": "2025-03-19", "close": 0.035, "volume": 15516.0}, {"date": "2025-03-20", "close": 0.032, "volume": 143569.0}, {"date": "2025-03-21", "close": 0.032, "volume": 61125.0}, {"date": "2025-03-24", "close": 0.031, "volume": 177418.0}, {"date": "2025-03-25", "close": 0.032, "volume": 58854.0}, {"date": "2025-03-31", "close": 0.028, "volume": 172931.0}, {"date": "2025-04-02", "close": 0.028, "volume": 97108.0}, {"date": "2025-04-03", "close": 0.03, "volume": 148479.0}, {"date": "2025-04-04", "close": 0.032, "volume": 63853.0}, {"date": "2025-04-07", "close": 0.028, "volume": 231942.0}, {"date": "2025-04-09", "close": 0.027, "volume": 242915.0}, {"date": "2025-04-10", "close": 0.027, "volume": 90548.0}, {"date": "2025-04-14", "close": 0.027, "volume": 20109.0}, {"date": "2025-04-15", "close": 0.028, "volume": 25000.0}, {"date": "2025-04-23", "close": 0.026, "volume": 27586.0}, {"date": "2025-04-28", "close": 0.032, "volume": 25158877.0}, {"date": "2025-04-29", "close": 0.027, "volume": 3047943.0}, {"date": "2025-04-30", "close": 0.029, "volume": 399001.0}, {"date": "2025-05-01", "close": 0.026, "volume": 696272.0}, {"date": "2025-05-02", "close": 0.023, "volume": 1114952.0}, {"date": "2025-05-05", "close": 0.026, "volume": 1022461.0}, {"date": "2025-05-06", "close": 0.023, "volume": 541634.0}, {"date": "2025-05-07", "close": 0.023, "volume": 151977.0}, {"date": "2025-05-08", "close": 0.024, "volume": 9000.0}, {"date": "2025-05-09", "close": 0.025, "volume": 516736.0}, {"date": "2025-05-12", "close": 0.026, "volume": 1143093.0}, {"date": "2025-05-13", "close": 0.024, "volume": 448144.0}, {"date": "2025-05-14", "close": 0.022, "volume": 454480.0}, {"date": "2025-05-15", "close": 0.022, "volume": 34600.0}, {"date": "2025-05-16", "close": 0.024, "volume": 183393.0}, {"date": "2025-05-19", "close": 0.025, "volume": 238856.0}, {"date": "2025-05-20", "close": 0.023, "volume": 3258.0}, {"date": "2025-05-21", "close": 0.025, "volume": 182726.0}, {"date": "2025-05-22", "close": 0.022, "volume": 76361.0}, {"date": "2025-05-27", "close": 0.023, "volume": 1037370.0}, {"date": "2025-05-28", "close": 0.022, "volume": 7055.0}, {"date": "2025-05-29", "close": 0.021, "volume": 15000.0}, {"date": "2025-05-30", "close": 0.021, "volume": 936447.0}, {"date": "2025-06-02", "close": 0.022, "volume": 4367212.0}, {"date": "2025-06-03", "close": 0.022, "volume": 622772.0}, {"date": "2025-06-04", "close": 0.02, "volume": 300000.0}, {"date": "2025-06-05", "close": 0.02, "volume": 200000.0}, {"date": "2025-06-06", "close": 0.023, "volume": 3990462.0}, {"date": "2025-06-10", "close": 0.023, "volume": 1912073.0}, {"date": "2025-06-11", "close": 0.025, "volume": 1702241.0}, {"date": "2025-06-12", "close": 0.025, "volume": 1723647.0}, {"date": "2025-06-13", "close": 0.023, "volume": 191869.0}, {"date": "2025-06-16", "close": 0.022, "volume": 708266.0}, {"date": "2025-06-17", "close": 0.022, "volume": 800106.0}, {"date": "2025-06-18", "close": 0.022, "volume": 1060419.0}, {"date": "2025-06-19", "close": 0.022, "volume": 15000.0}, {"date": "2025-06-20", "close": 0.022, "volume": 878162.0}, {"date": "2025-06-23", "close": 0.022, "volume": 1998488.0}, {"date": "2025-06-24", "close": 0.023, "volume": 171535.0}, {"date": "2025-06-25", "close": 0.021, "volume": 300000.0}, {"date": "2025-06-26", "close": 0.022, "volume": 647171.0}, {"date": "2025-06-27", "close": 0.02, "volume": 9100.0}, {"date": "2025-06-30", "close": 0.022, "volume": 1902205.0}, {"date": "2025-07-01", "close": 0.023, "volume": 410716.0}, {"date": "2025-07-02", "close": 0.024, "volume": 191246.0}, {"date": "2025-07-03", "close": 0.022, "volume": 1236698.0}, {"date": "2025-07-04", "close": 0.023, "volume": 63283.0}, {"date": "2025-07-07", "close": 0.022, "volume": 177727.0}, {"date": "2025-07-08", "close": 0.021, "volume": 735163.0}, {"date": "2025-07-09", "close": 0.021, "volume": 10000.0}, {"date": "2025-07-10", "close": 0.022, "volume": 62282.0}, {"date": "2025-07-11", "close": 0.021, "volume": 2282279.0}, {"date": "2025-07-14", "close": 0.022, "volume": 2713251.0}, {"date": "2025-07-15", "close": 0.022, "volume": 1327970.0}, {"date": "2025-07-16", "close": 0.021, "volume": 375652.0}, {"date": "2025-07-17", "close": 0.021, "volume": 1118141.0}, {"date": "2025-07-18", "close": 0.022, "volume": 1655580.0}, {"date": "2025-07-21", "close": 0.023, "volume": 430385.0}, {"date": "2025-07-22", "close": 0.022, "volume": 183542.0}, {"date": "2025-07-23", "close": 0.023, "volume": 1376031.0}, {"date": "2025-07-24", "close": 0.026, "volume": 2626880.0}, {"date": "2025-07-25", "close": 0.024, "volume": 1249687.0}, {"date": "2025-07-28", "close": 0.024, "volume": 519002.0}, {"date": "2025-07-29", "close": 0.025, "volume": 1116415.0}, {"date": "2025-07-30", "close": 0.025, "volume": 373333.0}, {"date": "2025-07-31", "close": 0.026, "volume": 901100.0}, {"date": "2025-08-01", "close": 0.026, "volume": 1301449.0}, {"date": "2025-08-04", "close": 0.036, "volume": 80279127.0}, {"date": "2025-08-05", "close": 0.038, "volume": 19876387.0}, {"date": "2025-08-06", "close": 0.036, "volume": 11895689.0}, {"date": "2025-08-07", "close": 0.037, "volume": 5122752.0}, {"date": "2025-08-08", "close": 0.036, "volume": 1630864.0}, {"date": "2025-08-11", "close": 0.039, "volume": 3166105.0}, {"date": "2025-08-12", "close": 0.039, "volume": 2095294.0}, {"date": "2025-08-13", "close": 0.041, "volume": 3849540.0}, {"date": "2025-08-14", "close": 0.043, "volume": 1608169.0}, {"date": "2025-08-15", "close": 0.041, "volume": 1081286.0}, {"date": "2025-08-18", "close": 0.043, "volume": 1153659.0}, {"date": "2025-08-19", "close": 0.045, "volume": 5248626.0}, {"date": "2025-08-20", "close": 0.047, "volume": 4846895.0}, {"date": "2025-08-21", "close": 0.059, "volume": 6358565.0}, {"date": "2025-08-22", "close": 0.053, "volume": 1745787.0}, {"date": "2025-08-25", "close": 0.05, "volume": 6043250.0}, {"date": "2025-08-26", "close": 0.048, "volume": 716022.0}, {"date": "2025-08-27", "close": 0.052, "volume": 2031297.0}, {"date": "2025-08-28", "close": 0.047, "volume": 1605976.0}, {"date": "2025-08-29", "close": 0.05, "volume": 1268219.0}, {"date": "2025-09-01", "close": 0.047, "volume": 1669828.0}, {"date": "2025-09-02", "close": 0.047, "volume": 729925.0}, {"date": "2025-09-03", "close": 0.045, "volume": 1663902.0}, {"date": "2025-09-04", "close": 0.046, "volume": 923881.0}, {"date": "2025-09-05", "close": 0.044, "volume": 1598116.0}, {"date": "2025-09-08", "close": 0.043, "volume": 1230774.0}, {"date": "2025-09-09", "close": 0.048, "volume": 2154620.0}, {"date": "2025-09-10", "close": 0.049, "volume": 257060.0}, {"date": "2025-09-11", "close": 0.048, "volume": 4202398.0}, {"date": "2025-09-12", "close": 0.047, "volume": 597081.0}, {"date": "2025-09-15", "close": 0.046, "volume": 1914697.0}, {"date": "2025-09-16", "close": 0.049, "volume": 571770.0}, {"date": "2025-09-17", "close": 0.043, "volume": 1376331.0}, {"date": "2025-09-18", "close": 0.043, "volume": 865927.0}, {"date": "2025-09-19", "close": 0.047, "volume": 1081637.0}, {"date": "2025-09-22", "close": 0.046, "volume": 1027491.0}, {"date": "2025-09-23", "close": 0.049, "volume": 4920942.0}, {"date": "2025-09-24", "close": 0.05, "volume": 2421062.0}, {"date": "2025-09-25", "close": 0.046, "volume": 214536.0}, {"date": "2025-09-26", "close": 0.045, "volume": 535700.0}, {"date": "2025-09-29", "close": 0.043, "volume": 1314806.0}, {"date": "2025-09-30", "close": 0.041, "volume": 830056.0}, {"date": "2025-10-01", "close": 0.125, "volume": 82864544.0}, {"date": "2025-10-02", "close": 0.18, "volume": 44654386.0}, {"date": "2025-10-03", "close": 0.15, "volume": 15838419.0}, {"date": "2025-10-06", "close": 0.13, "volume": 15086626.0}, {"date": "2025-10-07", "close": 0.16, "volume": 12378369.0}, {"date": "2025-10-08", "close": 0.145, "volume": 9364255.0}, {"date": "2025-10-09", "close": 0.165, "volume": 12198204.0}, {"date": "2025-10-10", "close": 0.17, "volume": 8427321.0}, {"date": "2025-10-13", "close": 0.155, "volume": 12792628.0}, {"date": "2025-10-14", "close": 0.16, "volume": 6424526.0}, {"date": "2025-10-15", "close": 0.15, "volume": 4533129.0}, {"date": "2025-10-16", "close": 0.13, "volume": 4853335.0}, {"date": "2025-10-17", "close": 0.13, "volume": 5208110.0}, {"date": "2025-10-20", "close": 0.11, "volume": 2518403.0}, {"date": "2025-10-21", "close": 0.12, "volume": 5088169.0}, {"date": "2025-10-22", "close": 0.12, "volume": 4111237.0}, {"date": "2025-10-23", "close": 0.12, "volume": 777987.0}, {"date": "2025-10-24", "close": 0.11, "volume": 2228873.0}, {"date": "2025-10-27", "close": 0.105, "volume": 573028.0}, {"date": "2025-10-28", "close": 0.105, "volume": 8572861.0}, {"date": "2025-10-29", "close": 0.096, "volume": 2249303.0}, {"date": "2025-10-30", "close": 0.093, "volume": 5431687.0}, {"date": "2025-10-31", "close": 0.098, "volume": 2928228.0}, {"date": "2025-11-03", "close": 0.093, "volume": 1735295.0}, {"date": "2025-11-04", "close": 0.1, "volume": 1295526.0}, {"date": "2025-11-05", "close": 0.09, "volume": 4184539.0}, {"date": "2025-11-06", "close": 0.092, "volume": 1086184.0}, {"date": "2025-11-07", "close": 0.091, "volume": 1508185.0}, {"date": "2025-11-10", "close": 0.11, "volume": 4392131.0}, {"date": "2025-11-11", "close": 0.105, "volume": 3893281.0}, {"date": "2025-11-12", "close": 0.115, "volume": 2362116.0}, {"date": "2025-11-13", "close": 0.105, "volume": 4137837.0}, {"date": "2025-11-14", "close": 0.1, "volume": 3391758.0}, {"date": "2025-11-17", "close": 0.1, "volume": 1565373.0}, {"date": "2025-11-18", "close": 0.093, "volume": 1983457.0}, {"date": "2025-11-19", "close": 0.091, "volume": 1634410.0}, {"date": "2025-11-20", "close": 0.094, "volume": 1590472.0}, {"date": "2025-11-21", "close": 0.087, "volume": 4404626.0}, {"date": "2025-11-24", "close": 0.081, "volume": 2545973.0}, {"date": "2025-11-25", "close": 0.084, "volume": 1418215.0}, {"date": "2025-11-26", "close": 0.084, "volume": 2365290.0}, {"date": "2025-11-27", "close": 0.083, "volume": 3473687.0}, {"date": "2025-11-28", "close": 0.095, "volume": 3904815.0}, {"date": "2025-12-01", "close": 0.09, "volume": 2127838.0}, {"date": "2025-12-02", "close": 0.09, "volume": 1504781.0}, {"date": "2025-12-03", "close": 0.09, "volume": 160496.0}, {"date": "2025-12-04", "close": 0.084, "volume": 1558101.0}, {"date": "2025-12-05", "close": 0.08, "volume": 2890881.0}, {"date": "2025-12-08", "close": 0.075, "volume": 2429089.0}, {"date": "2025-12-09", "close": 0.073, "volume": 2971628.0}, {"date": "2025-12-10", "close": 0.074, "volume": 1473771.0}, {"date": "2025-12-11", "close": 0.066, "volume": 5441951.0}, {"date": "2025-12-12", "close": 0.049, "volume": 27917462.0}, {"date": "2025-12-15", "close": 0.046, "volume": 2245985.0}, {"date": "2025-12-16", "close": 0.044, "volume": 8695040.0}, {"date": "2025-12-17", "close": 0.044, "volume": 625125.0}, {"date": "2025-12-18", "close": 0.044, "volume": 1608746.0}, {"date": "2025-12-19", "close": 0.045, "volume": 633335.0}, {"date": "2025-12-22", "close": 0.046, "volume": 1233328.0}, {"date": "2025-12-23", "close": 0.048, "volume": 5884848.0}, {"date": "2025-12-24", "close": 0.052, "volume": 4810911.0}, {"date": "2025-12-29", "close": 0.05, "volume": 3498818.0}, {"date": "2025-12-30", "close": 0.051, "volume": 194875.0}, {"date": "2025-12-31", "close": 0.05, "volume": 812582.0}, {"date": "2026-01-02", "close": 0.05, "volume": 218916.0}, {"date": "2026-01-05", "close": 0.049, "volume": 1033607.0}, {"date": "2026-01-06", "close": 0.05, "volume": 402892.0}, {"date": "2026-01-07", "close": 0.052, "volume": 1653947.0}, {"date": "2026-01-08", "close": 0.055, "volume": 8160783.0}, {"date": "2026-01-09", "close": 0.051, "volume": 3081547.0}, {"date": "2026-01-12", "close": 0.053, "volume": 908759.0}, {"date": "2026-01-13", "close": 0.053, "volume": 517243.0}, {"date": "2026-01-14", "close": 0.055, "volume": 1226964.0}, {"date": "2026-01-15", "close": 0.055, "volume": 2150590.0}, {"date": "2026-01-16", "close": 0.054, "volume": 442083.0}, {"date": "2026-01-19", "close": 0.057, "volume": 595831.0}, {"date": "2026-01-20", "close": 0.055, "volume": 764744.0}, {"date": "2026-01-21", "close": 0.06, "volume": 3216332.0}, {"date": "2026-01-22", "close": 0.058, "volume": 1811514.0}, {"date": "2026-01-23", "close": 0.062, "volume": 1863757.0}, {"date": "2026-01-27", "close": 0.058, "volume": 1830287.0}, {"date": "2026-01-28", "close": 0.058, "volume": 451397.0}, {"date": "2026-01-29", "close": 0.057, "volume": 693455.0}, {"date": "2026-01-30", "close": 0.056, "volume": 460300.0}, {"date": "2026-02-02", "close": 0.053, "volume": 343656.0}, {"date": "2026-02-03", "close": 0.053, "volume": 278246.0}, {"date": "2026-02-04", "close": 0.06, "volume": 1713157.0}, {"date": "2026-02-05", "close": 0.057, "volume": 60588.0}, {"date": "2026-02-06", "close": 0.056, "volume": 244874.0}, {"date": "2026-02-09", "close": 0.0545, "volume": 1286562.0}, {"date": "2026-02-10", "close": 0.056, "volume": 156556.0}, {"date": "2026-02-11", "close": 0.053, "volume": 641483.0}, {"date": "2026-02-12", "close": 0.055, "volume": 592162.0}, {"date": "2026-02-13", "close": 0.055, "volume": 719813.0}, {"date": "2026-02-16", "close": 0.056, "volume": 543981.0}, {"date": "2026-02-17", "close": 0.058, "volume": 691333.0}, {"date": "2026-02-18", "close": 0.0585, "volume": 293110.0}, {"date": "2026-02-19", "close": 0.058, "volume": 123450.0}, {"date": "2026-02-20", "close": 0.06, "volume": 629044.0}, {"date": "2026-02-23", "close": 0.059, "volume": 3034034.0}, {"date": "2026-02-24", "close": 0.062, "volume": 944346.0}, {"date": "2026-02-25", "close": 0.061, "volume": 336266.0}, {"date": "2026-02-26", "close": 0.06, "volume": 633727.0}, {"date": "2026-02-27", "close": 0.062, "volume": 849459.0}, {"date": "2026-03-02", "close": 0.06, "volume": 842299.0}, {"date": "2026-03-03", "close": 0.059, "volume": 453372.0}, {"date": "2026-03-04", "close": 0.057, "volume": 945293.0}, {"date": "2026-03-05", "close": 0.06, "volume": 709692.0}, {"date": "2026-03-06", "close": 0.061, "volume": 488230.0}, {"date": "2026-03-09", "close": 0.056, "volume": 1628432.0}, {"date": "2026-03-10", "close": 0.056, "volume": 131887.0}, {"date": "2026-03-11", "close": 0.058, "volume": 236905.0}, {"date": "2026-03-12", "close": 0.058, "volume": 603148.0}, {"date": "2026-03-13", "close": 0.057, "volume": 188024.0}, {"date": "2026-03-16", "close": 0.055, "volume": 649826.0}, {"date": "2026-03-17", "close": 0.057, "volume": 217919.0}, {"date": "2026-03-18", "close": 0.055, "volume": 473484.0}, {"date": "2026-03-19", "close": 0.049, "volume": 999221.0}, {"date": "2026-03-20", "close": 0.044, "volume": 1746123.0}, {"date": "2026-03-23", "close": 0.045, "volume": 470030.0}, {"date": "2026-03-24", "close": 0.045, "volume": 360970.0}, {"date": "2026-03-25", "close": 0.046, "volume": 172812.0}, {"date": "2026-03-26", "close": 0.049, "volume": 188377.0}, {"date": "2026-03-27", "close": 0.053, "volume": 514830.0}, {"date": "2026-03-30", "close": 0.05, "volume": 155215.0}, {"date": "2026-03-31", "close": 0.05, "volume": 161437.0}, {"date": "2026-04-01", "close": 0.053, "volume": 1281040.0}, {"date": "2026-04-02", "close": 0.05, "volume": 228573.0}, {"date": "2026-04-07", "close": 0.047, "volume": 191740.0}, {"date": "2026-04-08", "close": 0.049, "volume": 434714.0}, {"date": "2026-04-09", "close": 0.049, "volume": 392192.0}, {"date": "2026-04-10", "close": 0.049, "volume": 102003.0}, {"date": "2026-04-13", "close": 0.046, "volume": 412267.0}, {"date": "2026-04-14", "close": 0.049, "volume": 1052981.0}, {"date": "2026-04-15", "close": 0.048, "volume": 646562.0}, {"date": "2026-04-16", "close": 0.05, "volume": 274534.0}, {"date": "2026-04-17", "close": 0.048, "volume": 85369.0}, {"date": "2026-04-20", "close": 0.049, "volume": 30298.0}, {"date": "2026-04-21", "close": 0.049, "volume": 133659.0}, {"date": "2026-04-22", "close": 0.046, "volume": 145070.0}, {"date": "2026-04-23", "close": 0.047, "volume": 96873.0}, {"date": "2026-04-24", "close": 0.047, "volume": 974524.0}, {"date": "2026-04-28", "close": 0.038, "volume": 3039213.0}, {"date": "2026-04-29", "close": 0.038, "volume": 548475.0}, {"date": "2026-04-30", "close": 0.037, "volume": 135679.0}, {"date": "2026-05-01", "close": 0.036, "volume": 645057.0}, {"date": "2026-05-04", "close": 0.037, "volume": 227230.0}, {"date": "2026-05-05", "close": 0.037, "volume": 220742.0}, {"date": "2026-05-06", "close": 0.038, "volume": 382666.0}, {"date": "2026-05-07", "close": 0.036, "volume": 426472.0}, {"date": "2026-05-08", "close": 0.038, "volume": 459603.0}, {"date": "2026-05-11", "close": 0.036, "volume": 214701.0}, {"date": "2026-05-12", "close": 0.035, "volume": 519966.0}, {"date": "2026-05-13", "close": 0.034, "volume": 563081.0}, {"date": "2026-05-14", "close": 0.035, "volume": 407755.0}, {"date": "2026-05-15", "close": 0.034, "volume": 170943.0}, {"date": "2026-05-18", "close": 0.034, "volume": 432111.0}, {"date": "2026-05-19", "close": 0.035, "volume": 451416.0}, {"date": "2026-05-20", "close": 0.035, "volume": 255248.0}, {"date": "2026-05-21", "close": 0.034, "volume": 225692.0}, {"date": "2026-05-22", "close": 0.033, "volume": 181962.0}, {"date": "2026-05-25", "close": 0.033, "volume": 305351.0}, {"date": "2026-05-26", "close": 0.032, "volume": 75703.0}, {"date": "2026-05-27", "close": 0.031, "volume": 499752.0}, {"date": "2026-05-28", "close": 0.035, "volume": 279460.0}, {"date": "2026-05-29", "close": 0.04, "volume": 314248.0}, {"date": "2026-06-01", "close": 0.04, "volume": 362994.0}, {"date": "2026-06-02", "close": 0.039, "volume": 42322.0}, {"date": "2026-06-03", "close": 0.04, "volume": 571178.0}, {"date": "2026-06-04", "close": 0.041, "volume": 185499.0}, {"date": "2026-06-05", "close": 0.039, "volume": 1509762.0}, {"date": "2026-06-09", "close": 0.036, "volume": 1324739.0}, {"date": "2026-06-10", "close": 0.034, "volume": 3574529.0}, {"date": "2026-06-11", "close": 0.034, "volume": 935000.0}, {"date": "2026-06-12", "close": 0.033, "volume": 299859.0}, {"date": "2026-06-15", "close": 0.035, "volume": 766019.0}, {"date": "2026-06-16", "close": 0.034, "volume": 97992.0}, {"date": "2026-06-17", "close": 0.036, "volume": 76910.0}, {"date": "2026-06-18", "close": 0.035, "volume": 232869.0}, {"date": "2026-06-19", "close": 0.033, "volume": 205668.0}, {"date": "2026-06-22", "close": 0.032, "volume": 611535.0}, {"date": "2026-06-23", "close": 0.032, "volume": 292326.0}, {"date": "2026-06-24", "close": 0.032, "volume": 1917459.0}, {"date": "2026-06-25", "close": 0.032, "volume": 1657401.0}, {"date": "2026-06-26", "close": 0.028, "volume": 919269.0}, {"date": "2026-06-29", "close": 0.027, "volume": 627342.0}, {"date": "2026-06-30", "close": 0.026, "volume": 1021570.0}, {"date": "2026-07-01", "close": 0.03, "volume": 148371.0}, {"date": "2026-07-02", "close": 0.03, "volume": 509186.0}, {"date": "2026-07-03", "close": 0.034, "volume": 41142.0}, {"date": "2026-07-07", "close": 0.03, "volume": 350125.0}, {"date": "2026-07-08", "close": 0.033, "volume": 71989.0}, {"date": "2026-07-09", "close": 0.032, "volume": 473570.0}, {"date": "2026-07-10", "close": 0.034, "volume": 459507.0}, {"date": "2026-07-15", "close": 0.035, "volume": 103913.0}, {"date": "2026-07-16", "close": 0.031, "volume": 88246.0}, {"date": "2026-07-17", "close": 0.031, "volume": 221405.0}, {"date": "2026-07-20", "close": 0.03, "volume": 162742.0}, {"date": "2026-07-21", "close": 0.03, "volume": 183776.0}, {"date": "2026-07-22", "close": 0.03, "volume": 77406.0}, {"date": "2026-07-23", "close": 0.032, "volume": 80250.0}, {"date": "2026-07-24", "close": 0.03, "volume": 23391.0}, {"date": "2026-07-27", "close": 0.032, "volume": 8391.0}, {"date": "2026-07-28", "close": 0.032, "volume": 70095.0}, {"date": "2026-07-29", "close": 0.031, "volume": 218644.0}, {"date": "2026-07-30", "close": 0.031, "volume": 45777.0}, {"date": "2026-07-31", "close": 0.03, "volume": 100000.0}, {"date": "2026-08-03", "close": 0.031, "volume": 145000.0}, {"date": "2026-08-04", "close": 0.031, "volume": 639377.0}, {"date": "2026-08-05", "close": 0.031, "volume": 427206.0}, {"date": "2026-08-06", "close": 0.031, "volume": 32319.0}, {"date": "2026-08-07", "close": 0.031, "volume": 19277.0}, {"date": "2026-08-10", "close": 0.032, "volume": 235898.0}, {"date": "2026-08-11", "close": 0.034, "volume": 1667737.0}, {"date": "2026-08-12", "close": 0.038, "volume": 1481492.0}, {"date": "2026-08-13", "close": 0.04, "volume": 1244177.0}, {"date": "2026-08-14", "close": 0.039, "volume": 852285.0}, {"date": "2026-08-17", "close": 0.039, "volume": 36563.0}, {"date": "2026-08-18", "close": 0.041, "volume": 543163.0}, {"date": "2026-08-19", "close": 0.04, "volume": 5000.0}, {"date": "2026-08-20", "close": 0.039, "volume": 316234.0}, {"date": "2026-08-21", "close": 0.038, "volume": 720781.0}, {"date": "2026-08-24", "close": 0.037, "volume": 44204.0}, {"date": "2026-08-25", "close": 0.036, "volume": 514734.0}, {"date": "2026-08-26", "close": 0.036, "volume": 139268.0}, {"date": "2026-08-27", "close": 0.037, "volume": 125513.0}, {"date": "2026-08-28", "close": 0.035, "volume": 70000.0}, {"date": "2026-08-31", "close": 0.036, "volume": 65836.0}, {"date": "2026-09-01", "close": 0.036, "volume": 49472.0}, {"date": "2026-09-02", "close": 0.04, "volume": 199187.0}, {"date": "2026-09-03", "close": 0.039, "volume": 47776.0}, {"date": "2026-09-04", "close": 0.039, "volume": 16267.0}, {"date": "2026-09-07", "close": 0.036, "volume": 70016.0}], "refreshing": true}