{"ticker": "TVL", "overview": {"name": "Touch Ventures Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 4, "buy_sum": 736541.8200000001, "sell_n": 0, "sell_sum": 0, "net": 736541.8200000001, "insiders": 2, "first_date": "2026-05-20", "last_date": "2026-08-19"}, "metrics": {"ticker": "TVL", "has_prices": true, "as_of": "2026-09-04", "last": 0.057, "prev_close": 0.057, "change": 0.0, "change_pct": 0.0, "session_volume": 2790.0, "vwap_5": 0.059597225695597916, "vwap_20": 0.05939077754448276, "vwap_60": 0.06015546484792877, "vwap_250": 0.06489596037234506, "high_52w": 0.072, "low_52w": 0.054, "avg_volume_20": 77369.85, "sessions": 400, "market_cap": {"value": 39669151.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160375", "src": "ASX", "ticker": "TVL", "cik": "", "company": "Touch Ventures Limited", "company_raw": "Touch Ventures Limited", "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": "A whale crosses a substantial-holding line in TVL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160375", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "ASX-03128219", "src": "ASX", "ticker": "TVL", "cik": "", "company": "Touch Ventures Limited", "company_raw": "Touch Ventures Limited", "who": "Glenn Poswell", "who_key": "Glenn Poswell", "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": "Glenn Poswell just moved their TVL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128219", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "ASX-03128205", "src": "ASX", "ticker": "TVL", "cik": "", "company": "Touch Ventures Limited", "company_raw": "Touch Ventures Limited", "who": "Michael Jefferies", "who_key": "Michael Jefferies", "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: Michael Jefferies changes a holding in TVL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128205", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "ASX3Y-03124159-1", "src": "ASX", "ticker": "TVL", "cik": "", "company": "Touch Ventures Limited", "company_raw": "Touch Ventures Limited", "who": "Glenn Poswell", "who_key": "Glenn Poswell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 421541.82, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $422K of TVL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124159", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "ASX3Y-03124145-1", "src": "ASX", "ticker": "TVL", "cik": "", "company": "Touch Ventures Limited", "company_raw": "Touch Ventures Limited", "who": "Michael Jefferies", "who_key": "Michael Jefferies", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 195000.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $195K of TVL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124145", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "ASX3Y-03102943-1", "src": "ASX", "ticker": "TVL", "cik": "", "company": "Touch Ventures Limited", "company_raw": "Touch Ventures Limited", "who": "Glenn Poswell", "who_key": "Glenn Poswell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TVL lands a director's $60K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102943", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192470}, {"id": "ASX3Y-03092526-1", "src": "ASX", "ticker": "TVL", "cik": "", "company": "Touch Ventures Limited", "company_raw": "Touch Ventures Limited", "who": "Glenn Poswell", "who_key": "Glenn Poswell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TVL lands a director's $60K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092526", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}], "recent_buys": [{"id": "ASX3Y-03124159-1", "src": "ASX", "ticker": "TVL", "cik": "", "company": "Touch Ventures Limited", "company_raw": "Touch Ventures Limited", "who": "Glenn Poswell", "who_key": "Glenn Poswell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 421541.82, "score": 61.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $422K of TVL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124159", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "ASX3Y-03124145-1", "src": "ASX", "ticker": "TVL", "cik": "", "company": "Touch Ventures Limited", "company_raw": "Touch Ventures Limited", "who": "Michael Jefferies", "who_key": "Michael Jefferies", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 195000.0, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $195K of TVL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124145", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "ASX3Y-03102943-1", "src": "ASX", "ticker": "TVL", "cik": "", "company": "Touch Ventures Limited", "company_raw": "Touch Ventures Limited", "who": "Glenn Poswell", "who_key": "Glenn Poswell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TVL lands a director's $60K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102943", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192470}, {"id": "ASX3Y-03092526-1", "src": "ASX", "ticker": "TVL", "cik": "", "company": "Touch Ventures Limited", "company_raw": "Touch Ventures Limited", "who": "Glenn Poswell", "who_key": "Glenn Poswell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 60000.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TVL lands a director's $60K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092526", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239990}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Name", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.02, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156316-3A705530", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Poswell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/tvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Poswell", "notice_type": "3Y", "direct_shares": 145000000.0, "indirect_shares": 45000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. Gannet Capital Pty Ltd (Gannet)", "pct": null, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102943-3A695807", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Poswell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/tvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Poswell", "notice_type": "3Y", "direct_shares": 144000000.0, "indirect_shares": 45000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. Gannet Capital Pty Ltd (Gannet)", "pct": null, "notice_date": "2026-05-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092526-3A693766", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Poswell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/tvl", "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": "2026-08-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124159-3A699415", "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": "2026-08-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124145-3A699412", "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": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/tvl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/tvl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/tvl", "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": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/tvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/tvl", "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": "2025-06-06", "source_url": "https://www.marketindex.com.au/asx/tvl", "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": "2025-01-30", "source_url": "https://www.marketindex.com.au/asx/tvl", "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": "2025-01-28", "source_url": "https://www.marketindex.com.au/asx/tvl", "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": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/tvl", "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": "2024-12-24", "source_url": "https://www.marketindex.com.au/asx/tvl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-24", "source_url": "https://www.marketindex.com.au/asx/tvl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-24", "source_url": "https://www.marketindex.com.au/asx/tvl", "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": "2024-05-09", "source_url": "https://www.marketindex.com.au/asx/tvl", "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": "2024-01-29", "source_url": "https://www.marketindex.com.au/asx/tvl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-24", "source_url": "https://www.marketindex.com.au/asx/tvl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-24", "source_url": "https://www.marketindex.com.au/asx/tvl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/tvl", "needs_ocr": 0}], "directors": [{"name": "Glenn Poswell", "first_seen": "2025-09-10", "last_seen": "2026-06-23", "status": "current", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Glenn Poswell", "who_key": "Glenn Poswell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 541541.8200000001, "sold": 0, "net": 541541.8200000001, "trades": 3, "top_score": 61.5, "lean": "buying", "history": [{"action": "BUY", "amount": 421541.82, "date": "2026-08-19", "score": 61.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124159"}, {"action": "BUY", "amount": 60000.0, "date": "2026-06-22", "score": 36.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102943"}, {"action": "BUY", "amount": 60000.0, "date": "2026-05-20", "score": 36.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092526"}], "latest": {"action": "BUY", "amount": 421541.82, "date": "2026-08-19", "score": 61.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124159"}}, {"who": "Michael Jefferies", "who_key": "Michael Jefferies", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 195000.0, "sold": 0, "net": 195000.0, "trades": 1, "top_score": 43.6, "lean": "buying", "history": [{"action": "BUY", "amount": 195000.0, "date": "2026-08-19", "score": 43.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124145"}], "latest": {"action": "BUY", "amount": 195000.0, "date": "2026-08-19", "score": 43.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124145"}}], "activity": [{"date": "2026-08-19", "net": 616541.8200000001}], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156316-3A705530"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Net Tangible Asset Backing - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147958-3A704022"}, {"date": "2026-09-14", "form": "Periodic Reports", "title": "Net Tangible Asset Backing - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135251-3A701708"}, {"date": "2026-08-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Glenn Poswell", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124159-3A699415"}, {"date": "2026-08-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Michael Jefferies", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124145-3A699412"}], "performance": {"ticker": "TVL", "has_prices": true, "summary": {"n": 4, "avg": -0.053761461517088015, "win_rate": 0.0, "best": -0.03389830508474568, "worst": -0.06557377049180323, "as_of": "2026-10-29"}, "buys": [{"who": "Glenn Poswell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 421541.82, "date": "2026-08-19", "score": 61.5, "ref_price": 0.061, "return": -0.06557377049180323}, {"who": "Michael Jefferies", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 195000.0, "date": "2026-08-19", "score": 43.6, "ref_price": 0.061, "return": -0.06557377049180323}, {"who": "Glenn Poswell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.0, "date": "2026-06-22", "score": 36.5, "ref_price": 0.06, "return": -0.04999999999999993}, {"who": "Glenn Poswell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60000.0, "date": "2026-05-20", "score": 36.5, "ref_price": 0.059, "return": -0.03389830508474568}]}, "price_series": [{"date": "2021-09-29", "close": 0.505, "volume": 35749033.0}, {"date": "2021-09-30", "close": 0.485, "volume": 10500336.0}, {"date": "2021-10-01", "close": 0.47, "volume": 4284848.0}, {"date": "2021-10-04", "close": 0.48, "volume": 1278670.0}, {"date": "2021-10-05", "close": 0.47, "volume": 2927917.0}, {"date": "2021-10-06", "close": 0.485, "volume": 1625546.0}, {"date": "2021-10-07", "close": 0.48, "volume": 778619.0}, {"date": "2021-10-08", "close": 0.465, "volume": 1106410.0}, {"date": "2021-10-11", "close": 0.46, "volume": 539220.0}, {"date": "2021-10-12", "close": 0.45, "volume": 664440.0}, {"date": "2021-10-13", "close": 0.42, "volume": 2473957.0}, {"date": "2021-10-14", "close": 0.46, "volume": 1272403.0}, {"date": "2021-10-15", "close": 0.45, "volume": 1135562.0}, {"date": "2021-10-18", "close": 0.435, "volume": 1127381.0}, {"date": "2021-10-19", "close": 0.43, "volume": 797779.0}, {"date": "2021-10-20", "close": 0.42, "volume": 1043222.0}, {"date": "2021-10-21", "close": 0.42, "volume": 459459.0}, {"date": "2021-10-22", "close": 0.415, "volume": 460101.0}, {"date": "2021-10-25", "close": 0.405, "volume": 1086149.0}, {"date": "2021-10-26", "close": 0.395, "volume": 2146235.0}, {"date": "2021-10-27", "close": 0.38, "volume": 1181666.0}, {"date": "2021-10-28", "close": 0.365, "volume": 1395821.0}, {"date": "2021-10-29", "close": 0.385, "volume": 328498.0}, {"date": "2021-11-01", "close": 0.395, "volume": 519750.0}, {"date": "2021-11-02", "close": 0.395, "volume": 361596.0}, {"date": "2021-11-03", "close": 0.375, "volume": 632011.0}, {"date": "2021-11-04", "close": 0.38, "volume": 680108.0}, {"date": "2021-11-05", "close": 0.37, "volume": 713860.0}, {"date": "2021-11-08", "close": 0.355, "volume": 885228.0}, {"date": "2021-11-09", "close": 0.345, "volume": 690850.0}, {"date": "2021-11-10", "close": 0.35, "volume": 990895.0}, {"date": "2021-11-11", "close": 0.33, "volume": 380522.0}, {"date": "2021-11-12", "close": 0.345, "volume": 615035.0}, {"date": "2021-11-15", "close": 0.355, "volume": 293318.0}, {"date": "2021-11-16", "close": 0.355, "volume": 164630.0}, {"date": "2021-11-17", "close": 0.3525, "volume": 237663.0}, {"date": "2021-11-18", "close": 0.35, "volume": 283691.0}, {"date": "2021-11-19", "close": 0.33, "volume": 767275.0}, {"date": "2021-11-22", "close": 0.335, "volume": 357311.0}, {"date": "2021-11-23", "close": 0.335, "volume": 734530.0}, {"date": "2021-11-24", "close": 0.335, "volume": 388577.0}, {"date": "2021-11-25", "close": 0.3275, "volume": 154167.0}, {"date": "2021-11-26", "close": 0.32, "volume": 626468.0}, {"date": "2021-11-29", "close": 0.32, "volume": 610337.0}, {"date": "2021-11-30", "close": 0.32, "volume": 285547.0}, {"date": "2021-12-01", "close": 0.31, "volume": 1104533.0}, {"date": "2021-12-02", "close": 0.305, "volume": 691820.0}, {"date": "2021-12-03", "close": 0.295, "volume": 928185.0}, {"date": "2021-12-06", "close": 0.28, "volume": 130465.0}, {"date": "2021-12-07", "close": 0.29, "volume": 381731.0}, {"date": "2021-12-08", "close": 0.295, "volume": 340652.0}, {"date": "2021-12-09", "close": 0.29, "volume": 566820.0}, {"date": "2021-12-10", "close": 0.295, "volume": 85893.0}, {"date": "2021-12-13", "close": 0.29, "volume": 95018.0}, {"date": "2021-12-14", "close": 0.29, "volume": 293137.0}, {"date": "2021-12-15", "close": 0.29, "volume": 423982.0}, {"date": "2021-12-16", "close": 0.305, "volume": 270247.0}, {"date": "2021-12-17", "close": 0.29, "volume": 155632.0}, {"date": "2021-12-20", "close": 0.28, "volume": 675405.0}, {"date": "2021-12-21", "close": 0.285, "volume": 148099.0}, {"date": "2021-12-22", "close": 0.285, "volume": 255399.0}, {"date": "2021-12-23", "close": 0.285, "volume": 208528.0}, {"date": "2021-12-24", "close": 0.28, "volume": 89995.0}, {"date": "2021-12-29", "close": 0.295, "volume": 340701.0}, {"date": "2021-12-30", "close": 0.28, "volume": 55314.0}, {"date": "2021-12-31", "close": 0.28, "volume": 69228.0}, {"date": "2022-01-04", "close": 0.28, "volume": 379753.0}, {"date": "2022-01-05", "close": 0.275, "volume": 30893.0}, {"date": "2022-01-06", "close": 0.28, "volume": 166538.0}, {"date": "2022-01-07", "close": 0.275, "volume": 142501.0}, {"date": "2022-01-10", "close": 0.265, "volume": 587438.0}, {"date": "2022-01-11", "close": 0.26, "volume": 60807.0}, {"date": "2022-01-12", "close": 0.275, "volume": 886785.0}, {"date": "2022-01-13", "close": 0.29, "volume": 342631.0}, {"date": "2022-01-14", "close": 0.275, "volume": 90894.0}, {"date": "2022-01-17", "close": 0.27, "volume": 463025.0}, {"date": "2022-01-18", "close": 0.255, "volume": 375254.0}, {"date": "2022-01-19", "close": 0.24, "volume": 446424.0}, {"date": "2022-01-20", "close": 0.245, "volume": 97719.0}, {"date": "2022-01-21", "close": 0.24, "volume": 330475.0}, {"date": "2022-01-24", "close": 0.23, "volume": 183530.0}, {"date": "2022-01-25", "close": 0.23, "volume": 457258.0}, {"date": "2022-01-27", "close": 0.21, "volume": 331667.0}, {"date": "2022-01-28", "close": 0.205, "volume": 156866.0}, {"date": "2022-01-31", "close": 0.205, "volume": 87553.0}, {"date": "2022-02-01", "close": 0.21, "volume": 198786.0}, {"date": "2022-02-02", "close": 0.21, "volume": 284105.0}, {"date": "2022-02-03", "close": 0.21, "volume": 1645.0}, {"date": "2022-02-04", "close": 0.22, "volume": 88585.0}, {"date": "2022-02-07", "close": 0.215, "volume": 118530.0}, {"date": "2022-02-08", "close": 0.22, "volume": 151211.0}, {"date": "2022-02-09", "close": 0.22, "volume": 152213.0}, {"date": "2022-02-10", "close": 0.22, "volume": 740168.0}, {"date": "2022-02-11", "close": 0.225, "volume": 20551.0}, {"date": "2022-02-14", "close": 0.22, "volume": 104095.0}, {"date": "2022-02-15", "close": 0.21, "volume": 113159.0}, {"date": "2022-02-16", "close": 0.22, "volume": 333603.0}, {"date": "2022-02-17", "close": 0.215, "volume": 532864.0}, {"date": "2022-02-18", "close": 0.215, "volume": 474760.0}, {"date": "2022-02-21", "close": 0.205, "volume": 107665.0}, {"date": "2022-02-22", "close": 0.205, "volume": 180769.0}, {"date": "2022-02-23", "close": 0.205, "volume": 1587.0}, {"date": "2022-02-24", "close": 0.2, "volume": 548158.0}, {"date": "2022-02-25", "close": 0.215, "volume": 549230.0}, {"date": "2022-02-28", "close": 0.215, "volume": 395993.0}, {"date": "2022-03-01", "close": 0.2, "volume": 176843.0}, {"date": "2022-03-02", "close": 0.205, "volume": 317774.0}, {"date": "2022-03-03", "close": 0.195, "volume": 734755.0}, {"date": "2022-03-04", "close": 0.2, "volume": 365525.0}, {"date": "2022-03-07", "close": 0.185, "volume": 190109.0}, {"date": "2022-03-08", "close": 0.18, "volume": 112414.0}, {"date": "2022-03-09", "close": 0.185, "volume": 391704.0}, {"date": "2022-03-10", "close": 0.185, "volume": 218492.0}, {"date": "2022-03-11", "close": 0.2, "volume": 226917.0}, {"date": "2022-03-14", "close": 0.195, "volume": 35457.0}, {"date": "2022-03-15", "close": 0.215, "volume": 432256.0}, {"date": "2022-03-16", "close": 0.21, "volume": 286858.0}, {"date": "2022-03-17", "close": 0.19, "volume": 394629.0}, {"date": "2022-03-18", "close": 0.1925, "volume": 518610.0}, {"date": "2022-03-21", "close": 0.18, "volume": 408001.0}, {"date": "2022-03-22", "close": 0.18, "volume": 700614.0}, {"date": "2022-03-23", "close": 0.18, "volume": 390226.0}, {"date": "2022-03-24", "close": 0.18, "volume": 131394.0}, {"date": "2022-03-25", "close": 0.18, "volume": 691706.0}, {"date": "2022-03-28", "close": 0.18, "volume": 82619.0}, {"date": "2022-03-29", "close": 0.18, "volume": 274653.0}, {"date": "2022-03-30", "close": 0.175, "volume": 392112.0}, {"date": "2022-03-31", "close": 0.17, "volume": 267701.0}, {"date": "2022-04-01", "close": 0.17, "volume": 240469.0}, {"date": "2022-04-04", "close": 0.17, "volume": 353800.0}, {"date": "2022-04-05", "close": 0.17, "volume": 615376.0}, {"date": "2022-04-06", "close": 0.165, "volume": 429425.0}, {"date": "2022-04-07", "close": 0.165, "volume": 108811.0}, {"date": "2022-04-08", "close": 0.16, "volume": 234627.0}, {"date": "2022-04-11", "close": 0.155, "volume": 1870843.0}, {"date": "2022-04-12", "close": 0.18, "volume": 505521.0}, {"date": "2022-04-13", "close": 0.165, "volume": 990304.0}, {"date": "2022-04-14", "close": 0.155, "volume": 293401.0}, {"date": "2022-04-19", "close": 0.15, "volume": 1392662.0}, {"date": "2022-04-20", "close": 0.16, "volume": 1693413.0}, {"date": "2022-04-21", "close": 0.165, "volume": 99803.0}, {"date": "2022-04-22", "close": 0.16, "volume": 80512.0}, {"date": "2022-04-26", "close": 0.155, "volume": 255606.0}, {"date": "2022-04-27", "close": 0.155, "volume": 155093.0}, {"date": "2022-04-28", "close": 0.17, "volume": 186093.0}, {"date": "2022-04-29", "close": 0.16, "volume": 443414.0}, {"date": "2022-05-02", "close": 0.16, "volume": 319497.0}, {"date": "2022-05-03", "close": 0.15, "volume": 997792.0}, {"date": "2022-05-04", "close": 0.15, "volume": 603126.0}, {"date": "2022-05-05", "close": 0.15, "volume": 683016.0}, {"date": "2022-05-06", "close": 0.145, "volume": 271082.0}, {"date": "2022-05-09", "close": 0.15, "volume": 259554.0}, {"date": "2022-05-10", "close": 0.145, "volume": 385294.0}, {"date": "2022-05-11", "close": 0.16, "volume": 495982.0}, {"date": "2022-05-12", "close": 0.155, "volume": 644881.0}, {"date": "2022-05-13", "close": 0.155, "volume": 919151.0}, {"date": "2022-05-16", "close": 0.15, "volume": 1025361.0}, {"date": "2022-05-17", "close": 0.14, "volume": 1099413.0}, {"date": "2022-05-18", "close": 0.135, "volume": 736732.0}, {"date": "2022-05-19", "close": 0.14, "volume": 286984.0}, {"date": "2022-05-20", "close": 0.17, "volume": 1638922.0}, {"date": "2022-05-23", "close": 0.145, "volume": 471177.0}, {"date": "2022-05-24", "close": 0.145, "volume": 501766.0}, {"date": "2022-05-25", "close": 0.14, "volume": 780502.0}, {"date": "2022-05-26", "close": 0.14, "volume": 209399.0}, {"date": "2022-05-27", "close": 0.145, "volume": 763352.0}, {"date": "2022-05-30", "close": 0.145, "volume": 185128.0}, {"date": "2022-05-31", "close": 0.145, "volume": 539766.0}, {"date": "2022-06-01", "close": 0.14, "volume": 2320189.0}, {"date": "2022-06-02", "close": 0.155, "volume": 667388.0}, {"date": "2022-06-03", "close": 0.145, "volume": 975090.0}, {"date": "2022-06-06", "close": 0.14, "volume": 769708.0}, {"date": "2022-06-07", "close": 0.13, "volume": 1413294.0}, {"date": "2022-06-08", "close": 0.13, "volume": 712473.0}, {"date": "2022-06-09", "close": 0.125, "volume": 494977.0}, {"date": "2022-06-10", "close": 0.12, "volume": 2623080.0}, {"date": "2022-06-14", "close": 0.11, "volume": 2371102.0}, {"date": "2022-06-15", "close": 0.115, "volume": 560186.0}, {"date": "2022-06-16", "close": 0.11, "volume": 258462.0}, {"date": "2022-06-17", "close": 0.11, "volume": 893663.0}, {"date": "2022-06-20", "close": 0.115, "volume": 479465.0}, {"date": "2022-06-21", "close": 0.115, "volume": 878415.0}, {"date": "2022-06-22", "close": 0.11, "volume": 1283635.0}, {"date": "2022-06-23", "close": 0.115, "volume": 1861029.0}, {"date": "2022-06-24", "close": 0.125, "volume": 348981.0}, {"date": "2022-06-27", "close": 0.12, "volume": 436991.0}, {"date": "2022-06-28", "close": 0.105, "volume": 2876254.0}, {"date": "2022-06-29", "close": 0.105, "volume": 5876585.0}, {"date": "2022-06-30", "close": 0.11, "volume": 820549.0}, {"date": "2022-07-01", "close": 0.115, "volume": 245404.0}, {"date": "2022-07-04", "close": 0.125, "volume": 19047.0}, {"date": "2022-07-05", "close": 0.125, "volume": 55694.0}, {"date": "2022-07-06", "close": 0.12, "volume": 10800.0}, {"date": "2022-07-07", "close": 0.13, "volume": 269254.0}, {"date": "2022-07-08", "close": 0.145, "volume": 1612120.0}, {"date": "2022-07-11", "close": 0.135, "volume": 184539.0}, {"date": "2022-07-12", "close": 0.135, "volume": 145100.0}, {"date": "2022-07-13", "close": 0.135, "volume": 155815.0}, {"date": "2022-07-14", "close": 0.13, "volume": 166271.0}, {"date": "2022-07-15", "close": 0.13, "volume": 1014957.0}, {"date": "2022-07-18", "close": 0.13, "volume": 1722717.0}, {"date": "2022-07-19", "close": 0.125, "volume": 413088.0}, {"date": "2022-07-20", "close": 0.13, "volume": 214804.0}, {"date": "2022-07-21", "close": 0.135, "volume": 1338963.0}, {"date": "2022-07-22", "close": 0.135, "volume": 434907.0}, {"date": "2022-07-25", "close": 0.135, "volume": 17269.0}, {"date": "2022-07-26", "close": 0.135, "volume": 208656.0}, {"date": "2022-07-27", "close": 0.135, "volume": 200219.0}, {"date": "2022-07-28", "close": 0.14, "volume": 1209084.0}, {"date": "2022-07-29", "close": 0.135, "volume": 743320.0}, {"date": "2022-08-01", "close": 0.135, "volume": 206404.0}, {"date": "2022-08-02", "close": 0.13, "volume": 588903.0}, {"date": "2022-08-03", "close": 0.125, "volume": 1209651.0}, {"date": "2022-08-04", "close": 0.12, "volume": 1701489.0}, {"date": "2022-08-05", "close": 0.115, "volume": 85471.0}, {"date": "2022-08-08", "close": 0.12, "volume": 280504.0}, {"date": "2022-08-09", "close": 0.125, "volume": 396714.0}, {"date": "2022-08-10", "close": 0.125, "volume": 94826.0}, {"date": "2022-08-11", "close": 0.13, "volume": 134525.0}, {"date": "2022-08-12", "close": 0.13, "volume": 19623.0}, {"date": "2022-08-15", "close": 0.13, "volume": 39735.0}, {"date": "2022-08-16", "close": 0.13, "volume": 2531.0}, {"date": "2022-08-17", "close": 0.1225, "volume": 12100.0}, {"date": "2022-08-18", "close": 0.12, "volume": 55720.0}, {"date": "2022-08-19", "close": 0.12, "volume": 54950.0}, {"date": "2022-08-22", "close": 0.12, "volume": 341203.0}, {"date": "2022-08-23", "close": 0.12, "volume": 158716.0}, {"date": "2022-08-24", "close": 0.12, "volume": 110000.0}, {"date": "2022-08-25", "close": 0.11, "volume": 110727.0}, {"date": "2022-08-26", "close": 0.105, "volume": 362251.0}, {"date": "2022-08-29", "close": 0.105, "volume": 113811.0}, {"date": "2022-08-30", "close": 0.115, "volume": 983772.0}, {"date": "2022-08-31", "close": 0.11, "volume": 150367.0}, {"date": "2022-09-01", "close": 0.11, "volume": 25000.0}, {"date": "2022-09-02", "close": 0.11, "volume": 76541.0}, {"date": "2022-09-05", "close": 0.11, "volume": 458.0}, {"date": "2022-09-06", "close": 0.11, "volume": 2757.0}, {"date": "2022-09-07", "close": 0.11, "volume": 203414.0}, {"date": "2022-09-08", "close": 0.11, "volume": 531910.0}, {"date": "2022-09-09", "close": 0.105, "volume": 142872.0}, {"date": "2022-09-12", "close": 0.105, "volume": 41591.0}, {"date": "2022-09-13", "close": 0.11, "volume": 95000.0}, {"date": "2022-09-14", "close": 0.1125, "volume": 276863.0}, {"date": "2022-09-15", "close": 0.11, "volume": 117392.0}, {"date": "2022-09-16", "close": 0.11, "volume": 91735.0}, {"date": "2022-09-19", "close": 0.11, "volume": 43346.0}, {"date": "2022-09-20", "close": 0.11, "volume": 44227.0}, {"date": "2022-09-21", "close": 0.11, "volume": 159423.0}, {"date": "2022-09-23", "close": 0.11, "volume": 13308.0}, {"date": "2022-09-26", "close": 0.11, "volume": 1010315.0}, {"date": "2022-09-27", "close": 0.115, "volume": 272016.0}, {"date": "2022-09-28", "close": 0.115, "volume": 1151.0}, {"date": "2022-09-29", "close": 0.115, "volume": 20985.0}, {"date": "2022-09-30", "close": 0.115, "volume": 19816.0}, {"date": "2022-10-03", "close": 0.115, "volume": 1.0}, {"date": "2022-10-04", "close": 0.115, "volume": 25617.0}, {"date": "2022-10-06", "close": 0.12, "volume": 211960.0}, {"date": "2022-10-07", "close": 0.125, "volume": 258740.0}, {"date": "2022-10-10", "close": 0.11, "volume": 1269763.0}, {"date": "2022-10-11", "close": 0.105, "volume": 83575.0}, {"date": "2022-10-12", "close": 0.11, "volume": 19035.0}, {"date": "2022-10-13", "close": 0.11, "volume": 28099.0}, {"date": "2022-10-14", "close": 0.11, "volume": 476724.0}, {"date": "2022-10-17", "close": 0.11, "volume": 5000.0}, {"date": "2022-10-18", "close": 0.11, "volume": 58559.0}, {"date": "2022-10-19", "close": 0.115, "volume": 102666.0}, {"date": "2022-10-20", "close": 0.12, "volume": 242534.0}, {"date": "2022-10-21", "close": 0.11, "volume": 437855.0}, {"date": "2022-10-24", "close": 0.115, "volume": 1801.0}, {"date": "2022-10-25", "close": 0.11, "volume": 32873.0}, {"date": "2022-10-26", "close": 0.11, "volume": 42547.0}, {"date": "2022-10-27", "close": 0.11, "volume": 5000.0}, {"date": "2022-10-28", "close": 0.11, "volume": 99770.0}, {"date": "2022-10-31", "close": 0.12, "volume": 172000.0}, {"date": "2022-11-01", "close": 0.12, "volume": 28213.0}, {"date": "2022-11-03", "close": 0.115, "volume": 1078127.0}, {"date": "2022-11-07", "close": 0.11, "volume": 407659.0}, {"date": "2022-11-08", "close": 0.11, "volume": 1562464.0}, {"date": "2022-11-09", "close": 0.11, "volume": 777000.0}, {"date": "2022-11-10", "close": 0.11, "volume": 2635708.0}, {"date": "2022-11-11", "close": 0.11, "volume": 158890.0}, {"date": "2022-11-14", "close": 0.11, "volume": 50000.0}, {"date": "2022-11-15", "close": 0.11, "volume": 181366.0}, {"date": "2022-11-16", "close": 0.11, "volume": 2546.0}, {"date": "2022-11-17", "close": 0.11, "volume": 7847.0}, {"date": "2022-11-21", "close": 0.12, "volume": 64044.0}, {"date": "2022-11-22", "close": 0.11, "volume": 15000.0}, {"date": "2022-11-23", "close": 0.115, "volume": 136769.0}, {"date": "2022-11-24", "close": 0.105, "volume": 623883.0}, {"date": "2022-11-25", "close": 0.11, "volume": 61605.0}, {"date": "2022-11-29", "close": 0.11, "volume": 145013.0}, {"date": "2022-11-30", "close": 0.115, "volume": 154609.0}, {"date": "2022-12-01", "close": 0.11, "volume": 32134.0}, {"date": "2022-12-02", "close": 0.11, "volume": 94420.0}, {"date": "2022-12-05", "close": 0.115, "volume": 50000.0}, {"date": "2022-12-06", "close": 0.11, "volume": 67598.0}, {"date": "2022-12-07", "close": 0.11, "volume": 53492.0}, {"date": "2022-12-12", "close": 0.105, "volume": 477873.0}, {"date": "2022-12-13", "close": 0.11, "volume": 1861280.0}, {"date": "2022-12-14", "close": 0.105, "volume": 394814.0}, {"date": "2022-12-15", "close": 0.11, "volume": 275659.0}, {"date": "2022-12-16", "close": 0.11, "volume": 1558178.0}, {"date": "2022-12-19", "close": 0.115, "volume": 96.0}, {"date": "2022-12-20", "close": 0.105, "volume": 657978.0}, {"date": "2022-12-21", "close": 0.095, "volume": 255381.0}, {"date": "2022-12-22", "close": 0.105, "volume": 483413.0}, {"date": "2022-12-23", "close": 0.097, "volume": 47499.0}, {"date": "2022-12-28", "close": 0.096, "volume": 27000.0}, {"date": "2022-12-29", "close": 0.095, "volume": 23649.0}, {"date": "2022-12-30", "close": 0.094, "volume": 101533.0}, {"date": "2023-01-03", "close": 0.095, "volume": 20443.0}, {"date": "2023-01-04", "close": 0.095, "volume": 18430.0}, {"date": "2023-01-05", "close": 0.095, "volume": 41030.0}, {"date": "2023-01-06", "close": 0.09, "volume": 1505698.0}, {"date": "2023-01-09", "close": 0.092, "volume": 1006.0}, {"date": "2023-01-10", "close": 0.1, "volume": 111850.0}, {"date": "2023-01-11", "close": 0.0915, "volume": 91210.0}, {"date": "2023-01-12", "close": 0.094, "volume": 464823.0}, {"date": "2023-01-13", "close": 0.093, "volume": 125000.0}, {"date": "2023-01-16", "close": 0.092, "volume": 336146.0}, {"date": "2023-01-17", "close": 0.091, "volume": 275214.0}, {"date": "2023-01-18", "close": 0.091, "volume": 340658.0}, {"date": "2023-01-19", "close": 0.087, "volume": 353220.0}, {"date": "2023-01-20", "close": 0.091, "volume": 253079.0}, {"date": "2023-01-23", "close": 0.088, "volume": 50000.0}, {"date": "2023-01-24", "close": 0.09, "volume": 173100.0}, {"date": "2023-01-25", "close": 0.091, "volume": 13516.0}, {"date": "2023-01-27", "close": 0.089, "volume": 88350.0}, {"date": "2023-01-30", "close": 0.088, "volume": 271500.0}, {"date": "2023-01-31", "close": 0.089, "volume": 215961.0}, {"date": "2023-02-01", "close": 0.089, "volume": 102000.0}, {"date": "2023-02-03", "close": 0.09, "volume": 492030.0}, {"date": "2023-02-06", "close": 0.087, "volume": 315413.0}, {"date": "2023-02-07", "close": 0.086, "volume": 383086.0}, {"date": "2023-02-08", "close": 0.087, "volume": 50000.0}, {"date": "2023-02-09", "close": 0.087, "volume": 8207.0}, {"date": "2023-02-14", "close": 0.088, "volume": 280646.0}, {"date": "2023-02-15", "close": 0.092, "volume": 205209.0}, {"date": "2023-02-16", "close": 0.092, "volume": 1673.0}, {"date": "2023-02-17", "close": 0.09, "volume": 6000.0}, {"date": "2023-02-20", "close": 0.089, "volume": 6000.0}, {"date": "2023-02-21", "close": 0.09, "volume": 504068.0}, {"date": "2023-02-22", "close": 0.087, "volume": 1092329.0}, {"date": "2023-02-23", "close": 0.088, "volume": 503500.0}, {"date": "2023-02-24", "close": 0.09, "volume": 770180.0}, {"date": "2023-02-27", "close": 0.088, "volume": 519130.0}, {"date": "2023-02-28", "close": 0.092, "volume": 223754.0}, {"date": "2023-03-01", "close": 0.086, "volume": 751635.0}, {"date": "2023-03-02", "close": 0.09, "volume": 500000.0}, {"date": "2023-03-03", "close": 0.091, "volume": 146733.0}, {"date": "2023-03-06", "close": 0.092, "volume": 233554.0}, {"date": "2023-03-07", "close": 0.092, "volume": 1521.0}, {"date": "2023-03-08", "close": 0.095, "volume": 6130.0}, {"date": "2023-03-09", "close": 0.095, "volume": 19759.0}, {"date": "2023-03-10", "close": 0.099, "volume": 807600.0}, {"date": "2023-03-13", "close": 0.094, "volume": 517488.0}, {"date": "2023-03-14", "close": 0.094, "volume": 16844.0}, {"date": "2023-03-15", "close": 0.094, "volume": 100300.0}, {"date": "2023-03-16", "close": 0.094, "volume": 7984.0}, {"date": "2023-03-17", "close": 0.091, "volume": 1000.0}, {"date": "2023-03-20", "close": 0.09, "volume": 57000.0}, {"date": "2023-03-22", "close": 0.093, "volume": 123633.0}, {"date": "2023-03-23", "close": 0.093, "volume": 106110.0}, {"date": "2023-03-24", "close": 0.091, "volume": 26985.0}, {"date": "2023-03-27", "close": 0.093, "volume": 53918.0}, {"date": "2023-03-28", "close": 0.094, "volume": 142710.0}, {"date": "2023-03-29", "close": 0.095, "volume": 103676.0}, {"date": "2023-03-31", "close": 0.095, "volume": 343291.0}, {"date": "2023-04-03", "close": 0.095, "volume": 154.0}, {"date": "2023-04-04", "close": 0.095, "volume": 118821.0}, {"date": "2023-04-05", "close": 0.092, "volume": 519857.0}, {"date": "2023-04-06", "close": 0.094, "volume": 67159.0}, {"date": "2023-04-11", "close": 0.095, "volume": 253355.0}, {"date": "2023-04-12", "close": 0.091, "volume": 563900.0}, {"date": "2023-04-13", "close": 0.096, "volume": 31855.0}, {"date": "2023-04-14", "close": 0.097, "volume": 154355.0}, {"date": "2023-04-17", "close": 0.097, "volume": 101700.0}, {"date": "2023-04-18", "close": 0.095, "volume": 43019.0}, {"date": "2023-04-19", "close": 0.095, "volume": 14911.0}, {"date": "2023-04-21", "close": 0.093, "volume": 365622.0}, {"date": "2023-04-24", "close": 0.095, "volume": 200000.0}, {"date": "2023-04-26", "close": 0.092, "volume": 511055.0}, {"date": "2023-04-27", "close": 0.09, "volume": 107288.0}, {"date": "2023-04-28", "close": 0.095, "volume": 645127.0}, {"date": "2023-05-01", "close": 0.095, "volume": 250000.0}, {"date": "2023-05-02", "close": 0.087, "volume": 554585.0}, {"date": "2023-05-03", "close": 0.092, "volume": 467112.0}, {"date": "2023-05-04", "close": 0.09, "volume": 105627.0}, {"date": "2023-05-05", "close": 0.091, "volume": 174881.0}, {"date": "2023-05-08", "close": 0.095, "volume": 873585.0}, {"date": "2023-05-09", "close": 0.095, "volume": 200245.0}, {"date": "2023-05-10", "close": 0.091, "volume": 996672.0}, {"date": "2023-05-11", "close": 0.091, "volume": 1057355.0}, {"date": "2023-05-12", "close": 0.092, "volume": 841763.0}, {"date": "2023-05-15", "close": 0.091, "volume": 2331533.0}, {"date": "2023-05-16", "close": 0.092, "volume": 935962.0}, {"date": "2023-05-17", "close": 0.09, "volume": 4563.0}, {"date": "2023-05-18", "close": 0.092, "volume": 716773.0}, {"date": "2023-05-19", "close": 0.09, "volume": 1085200.0}, {"date": "2023-05-22", "close": 0.092, "volume": 710582.0}, {"date": "2023-05-23", "close": 0.091, "volume": 589111.0}, {"date": "2023-05-24", "close": 0.09, "volume": 174251.0}, {"date": "2023-05-25", "close": 0.091, "volume": 395521.0}, {"date": "2023-05-26", "close": 0.091, "volume": 804789.0}, {"date": "2023-05-29", "close": 0.088, "volume": 561300.0}, {"date": "2023-05-30", "close": 0.09, "volume": 78086.0}, {"date": "2023-05-31", "close": 0.089, "volume": 7892.0}, {"date": "2023-06-01", "close": 0.09, "volume": 492424.0}, {"date": "2023-06-02", "close": 0.09, "volume": 372906.0}, {"date": "2023-06-05", "close": 0.089, "volume": 197374.0}, {"date": "2023-06-06", "close": 0.089, "volume": 50873.0}, {"date": "2023-06-07", "close": 0.088, "volume": 760000.0}, {"date": "2023-06-08", "close": 0.089, "volume": 212344.0}, {"date": "2023-06-09", "close": 0.089, "volume": 166158.0}, {"date": "2023-06-13", "close": 0.089, "volume": 25000.0}, {"date": "2023-06-14", "close": 0.089, "volume": 158690.0}, {"date": "2023-06-15", "close": 0.089, "volume": 313365.0}, {"date": "2023-06-16", "close": 0.089, "volume": 300100.0}, {"date": "2023-06-19", "close": 0.09, "volume": 654.0}, {"date": "2023-06-20", "close": 0.089, "volume": 305104.0}, {"date": "2023-06-21", "close": 0.09, "volume": 363038.0}, {"date": "2023-06-22", "close": 0.088, "volume": 87828.0}, {"date": "2023-06-23", "close": 0.087, "volume": 55169.0}, {"date": "2023-06-26", "close": 0.087, "volume": 18164.0}, {"date": "2023-06-27", "close": 0.087, "volume": 381626.0}, {"date": "2023-06-28", "close": 0.085, "volume": 956078.0}, {"date": "2023-06-29", "close": 0.085, "volume": 151502.0}, {"date": "2023-06-30", "close": 0.087, "volume": 363380.0}, {"date": "2023-07-03", "close": 0.086, "volume": 131237.0}, {"date": "2023-07-04", "close": 0.084, "volume": 526004.0}, {"date": "2023-07-05", "close": 0.083, "volume": 193762.0}, {"date": "2023-07-06", "close": 0.085, "volume": 565106.0}, {"date": "2023-07-07", "close": 0.084, "volume": 11494.0}, {"date": "2023-07-10", "close": 0.085, "volume": 554608.0}, {"date": "2023-07-11", "close": 0.085, "volume": 20.0}, {"date": "2023-07-12", "close": 0.082, "volume": 702313.0}, {"date": "2023-07-13", "close": 0.084, "volume": 649365.0}, {"date": "2023-07-14", "close": 0.084, "volume": 12.0}, {"date": "2023-07-18", "close": 0.082, "volume": 183000.0}, {"date": "2023-07-19", "close": 0.082, "volume": 1318085.0}, {"date": "2023-07-20", "close": 0.082, "volume": 678346.0}, {"date": "2023-07-21", "close": 0.079, "volume": 855800.0}, {"date": "2023-07-24", "close": 0.078, "volume": 983344.0}, {"date": "2023-08-01", "close": 0.08, "volume": 749127.0}, {"date": "2023-08-02", "close": 0.077, "volume": 1565800.0}, {"date": "2023-08-03", "close": 0.076, "volume": 19507.0}, {"date": "2023-08-04", "close": 0.082, "volume": 430789.0}, {"date": "2023-08-07", "close": 0.082, "volume": 70242.0}, {"date": "2023-08-08", "close": 0.082, "volume": 340126.0}, {"date": "2023-08-09", "close": 0.082, "volume": 160000.0}, {"date": "2023-08-10", "close": 0.085, "volume": 823606.0}, {"date": "2023-08-11", "close": 0.085, "volume": 150046.0}, {"date": "2023-08-14", "close": 0.085, "volume": 38731.0}, {"date": "2023-08-15", "close": 0.085, "volume": 50000.0}, {"date": "2023-08-16", "close": 0.083, "volume": 174113.0}, {"date": "2023-08-17", "close": 0.083, "volume": 3750.0}, {"date": "2023-08-18", "close": 0.088, "volume": 6.0}, {"date": "2023-08-21", "close": 0.089, "volume": 10000.0}, {"date": "2023-08-23", "close": 0.088, "volume": 4340.0}, {"date": "2023-08-28", "close": 0.081, "volume": 164722.0}, {"date": "2023-08-29", "close": 0.08, "volume": 37631.0}, {"date": "2023-08-30", "close": 0.08, "volume": 633.0}, {"date": "2023-08-31", "close": 0.08, "volume": 1086.0}, {"date": "2023-09-01", "close": 0.079, "volume": 133800.0}, {"date": "2023-09-04", "close": 0.081, "volume": 74135.0}, {"date": "2023-09-05", "close": 0.08, "volume": 22.0}, {"date": "2023-09-06", "close": 0.085, "volume": 49978.0}, {"date": "2023-09-07", "close": 0.08, "volume": 1428.0}, {"date": "2023-09-08", "close": 0.084, "volume": 127311.0}, {"date": "2023-09-11", "close": 0.079, "volume": 650.0}, {"date": "2023-09-12", "close": 0.078, "volume": 58424.0}, {"date": "2023-09-14", "close": 0.08, "volume": 61500.0}, {"date": "2023-09-15", "close": 0.077, "volume": 68889.0}, {"date": "2023-09-18", "close": 0.077, "volume": 82700.0}, {"date": "2023-09-19", "close": 0.077, "volume": 41009.0}, {"date": "2023-09-20", "close": 0.077, "volume": 111788.0}, {"date": "2023-09-22", "close": 0.077, "volume": 40660.0}, {"date": "2023-09-25", "close": 0.07, "volume": 100502.0}, {"date": "2023-09-27", "close": 0.072, "volume": 251688.0}, {"date": "2023-09-28", "close": 0.072, "volume": 878.0}, {"date": "2023-09-29", "close": 0.074, "volume": 14474.0}, {"date": "2023-10-02", "close": 0.074, "volume": 55000.0}, {"date": "2023-10-03", "close": 0.073, "volume": 2000.0}, {"date": "2023-10-04", "close": 0.077, "volume": 58.0}, {"date": "2023-10-05", "close": 0.073, "volume": 55082.0}, {"date": "2023-10-06", "close": 0.073, "volume": 30000.0}, {"date": "2023-10-10", "close": 0.073, "volume": 149.0}, {"date": "2023-10-11", "close": 0.075, "volume": 30409.0}, {"date": "2023-10-12", "close": 0.074, "volume": 250918.0}, {"date": "2023-10-13", "close": 0.078, "volume": 111153.0}, {"date": "2023-10-18", "close": 0.074, "volume": 45138.0}, {"date": "2023-10-19", "close": 0.074, "volume": 1000.0}, {"date": "2023-10-20", "close": 0.075, "volume": 5625.0}, {"date": "2023-10-23", "close": 0.07, "volume": 678360.0}, {"date": "2023-10-24", "close": 0.071, "volume": 116841.0}, {"date": "2023-10-25", "close": 0.071, "volume": 92783.0}, {"date": "2023-10-27", "close": 0.074, "volume": 30000.0}, {"date": "2023-10-30", "close": 0.077, "volume": 140001.0}, {"date": "2023-11-01", "close": 0.074, "volume": 337234.0}, {"date": "2023-11-02", "close": 0.074, "volume": 30400.0}, {"date": "2023-11-03", "close": 0.076, "volume": 65000.0}, {"date": "2023-11-06", "close": 0.074, "volume": 150000.0}, {"date": "2023-11-07", "close": 0.076, "volume": 27065.0}, {"date": "2023-11-08", "close": 0.077, "volume": 15000.0}, {"date": "2023-11-13", "close": 0.077, "volume": 118.0}, {"date": "2023-11-16", "close": 0.072, "volume": 18943.0}, {"date": "2023-11-17", "close": 0.071, "volume": 32001.0}, {"date": "2023-11-21", "close": 0.072, "volume": 149000.0}, {"date": "2023-11-22", "close": 0.072, "volume": 8283.0}, {"date": "2023-11-23", "close": 0.073, "volume": 46936.0}, {"date": "2023-11-24", "close": 0.073, "volume": 9000.0}, {"date": "2023-11-27", "close": 0.073, "volume": 18528.0}, {"date": "2023-11-28", "close": 0.073, "volume": 103168.0}, {"date": "2023-11-29", "close": 0.073, "volume": 28059.0}, {"date": "2023-11-30", "close": 0.073, "volume": 1236.0}, {"date": "2023-12-01", "close": 0.069, "volume": 938803.0}, {"date": "2023-12-04", "close": 0.069, "volume": 156310.0}, {"date": "2023-12-05", "close": 0.069, "volume": 116817.0}, {"date": "2023-12-06", "close": 0.067, "volume": 255278.0}, {"date": "2023-12-07", "close": 0.068, "volume": 109168.0}, {"date": "2023-12-08", "close": 0.071, "volume": 367056.0}, {"date": "2023-12-11", "close": 0.07, "volume": 129748.0}, {"date": "2023-12-12", "close": 0.07, "volume": 187680.0}, {"date": "2023-12-13", "close": 0.07, "volume": 304770.0}, {"date": "2023-12-14", "close": 0.072, "volume": 660339.0}, {"date": "2023-12-15", "close": 0.074, "volume": 213612.0}, {"date": "2023-12-18", "close": 0.075, "volume": 7020.0}, {"date": "2023-12-19", "close": 0.076, "volume": 12000.0}, {"date": "2023-12-20", "close": 0.077, "volume": 562914.0}, {"date": "2023-12-21", "close": 0.077, "volume": 10000.0}, {"date": "2023-12-22", "close": 0.077, "volume": 21.0}, {"date": "2023-12-27", "close": 0.077, "volume": 92.0}, {"date": "2023-12-28", "close": 0.07, "volume": 45.0}, {"date": "2024-01-02", "close": 0.077, "volume": 58002.0}, {"date": "2024-01-04", "close": 0.079, "volume": 21052.0}, {"date": "2024-01-05", "close": 0.079, "volume": 78948.0}, {"date": "2024-01-08", "close": 0.076, "volume": 1351.0}, {"date": "2024-01-09", "close": 0.074, "volume": 119812.0}, {"date": "2024-01-10", "close": 0.075, "volume": 244868.0}, {"date": "2024-01-11", "close": 0.075, "volume": 107235.0}, {"date": "2024-01-15", "close": 0.075, "volume": 27164.0}, {"date": "2024-01-17", "close": 0.079, "volume": 72906.0}, {"date": "2024-01-18", "close": 0.082, "volume": 127903.0}, {"date": "2024-01-22", "close": 0.076, "volume": 5000.0}, {"date": "2024-01-23", "close": 0.082, "volume": 63093.0}, {"date": "2024-01-24", "close": 0.082, "volume": 12756.0}, {"date": "2024-01-25", "close": 0.088, "volume": 274845.0}, {"date": "2024-01-29", "close": 0.09, "volume": 979738.0}, {"date": "2024-01-30", "close": 0.086, "volume": 452997.0}, {"date": "2024-01-31", "close": 0.082, "volume": 334271.0}, {"date": "2024-02-02", "close": 0.082, "volume": 200052.0}, {"date": "2024-02-05", "close": 0.08, "volume": 133948.0}, {"date": "2024-02-06", "close": 0.078, "volume": 2103866.0}, {"date": "2024-02-07", "close": 0.076, "volume": 777162.0}, {"date": "2024-02-08", "close": 0.078, "volume": 1843390.0}, {"date": "2024-02-09", "close": 0.073, "volume": 165853.0}, {"date": "2024-02-12", "close": 0.074, "volume": 209800.0}, {"date": "2024-02-13", "close": 0.076, "volume": 71966.0}, {"date": "2024-02-14", "close": 0.075, "volume": 467170.0}, {"date": "2024-02-15", "close": 0.075, "volume": 468220.0}, {"date": "2024-02-16", "close": 0.076, "volume": 499831.0}, {"date": "2024-02-19", "close": 0.077, "volume": 222373.0}, {"date": "2024-02-20", "close": 0.076, "volume": 136070.0}, {"date": "2024-02-21", "close": 0.077, "volume": 355882.0}, {"date": "2024-02-22", "close": 0.075, "volume": 518443.0}, {"date": "2024-02-23", "close": 0.073, "volume": 100000.0}, {"date": "2024-02-27", "close": 0.073, "volume": 204125.0}, {"date": "2024-02-28", "close": 0.071, "volume": 391110.0}, {"date": "2024-02-29", "close": 0.071, "volume": 506543.0}, {"date": "2024-03-01", "close": 0.071, "volume": 1258787.0}, {"date": "2024-03-04", "close": 0.071, "volume": 16820.0}, {"date": "2024-03-05", "close": 0.074, "volume": 132384.0}, {"date": "2024-03-07", "close": 0.074, "volume": 99979.0}, {"date": "2024-03-08", "close": 0.074, "volume": 57795.0}, {"date": "2024-03-11", "close": 0.077, "volume": 1091.0}, {"date": "2024-03-12", "close": 0.08, "volume": 516171.0}, {"date": "2024-03-13", "close": 0.08, "volume": 72317.0}, {"date": "2024-03-14", "close": 0.08, "volume": 91174.0}, {"date": "2024-03-15", "close": 0.08, "volume": 14138.0}, {"date": "2024-03-18", "close": 0.08, "volume": 62664.0}, {"date": "2024-03-19", "close": 0.076, "volume": 528379.0}, {"date": "2024-03-20", "close": 0.076, "volume": 7600.0}, {"date": "2024-03-21", "close": 0.075, "volume": 3865.0}, {"date": "2024-03-25", "close": 0.076, "volume": 6648.0}, {"date": "2024-03-26", "close": 0.078, "volume": 302405.0}, {"date": "2024-03-27", "close": 0.079, "volume": 4.0}, {"date": "2024-03-28", "close": 0.076, "volume": 190843.0}, {"date": "2024-04-02", "close": 0.077, "volume": 1207769.0}, {"date": "2024-04-03", "close": 0.076, "volume": 902175.0}, {"date": "2024-04-04", "close": 0.08, "volume": 523800.0}, {"date": "2024-04-05", "close": 0.078, "volume": 97833.0}, {"date": "2024-04-08", "close": 0.08, "volume": 162105.0}, {"date": "2024-04-09", "close": 0.078, "volume": 29511.0}, {"date": "2024-04-10", "close": 0.08, "volume": 532312.0}, {"date": "2024-04-11", "close": 0.08, "volume": 32158.0}, {"date": "2024-04-12", "close": 0.08, "volume": 52364.0}, {"date": "2024-04-15", "close": 0.08, "volume": 34018.0}, {"date": "2024-04-16", "close": 0.08, "volume": 60745.0}, {"date": "2024-04-17", "close": 0.082, "volume": 48169.0}, {"date": "2024-04-18", "close": 0.081, "volume": 11505.0}, {"date": "2024-04-19", "close": 0.08, "volume": 11940.0}, {"date": "2024-04-22", "close": 0.08, "volume": 1061.0}, {"date": "2024-04-24", "close": 0.083, "volume": 50000.0}, {"date": "2024-04-26", "close": 0.082, "volume": 224535.0}, {"date": "2024-04-30", "close": 0.081, "volume": 357280.0}, {"date": "2024-05-01", "close": 0.082, "volume": 82596.0}, {"date": "2024-05-02", "close": 0.082, "volume": 102404.0}, {"date": "2024-05-03", "close": 0.082, "volume": 11161.0}, {"date": "2024-05-06", "close": 0.082, "volume": 4000.0}, {"date": "2024-05-07", "close": 0.082, "volume": 29946.0}, {"date": "2024-05-08", "close": 0.082, "volume": 33907.0}, {"date": "2024-05-09", "close": 0.082, "volume": 13274.0}, {"date": "2024-05-13", "close": 0.081, "volume": 748160.0}, {"date": "2024-05-14", "close": 0.082, "volume": 161835.0}, {"date": "2024-05-15", "close": 0.082, "volume": 826875.0}, {"date": "2024-05-16", "close": 0.082, "volume": 97646.0}, {"date": "2024-05-17", "close": 0.082, "volume": 1643105.0}, {"date": "2024-05-20", "close": 0.082, "volume": 232597.0}, {"date": "2024-05-21", "close": 0.08, "volume": 975041.0}, {"date": "2024-05-22", "close": 0.082, "volume": 280858.0}, {"date": "2024-05-23", "close": 0.082, "volume": 71793.0}, {"date": "2024-05-24", "close": 0.082, "volume": 3912.0}, {"date": "2024-05-27", "close": 0.083, "volume": 143331.0}, {"date": "2024-05-28", "close": 0.083, "volume": 1116.0}, {"date": "2024-05-29", "close": 0.083, "volume": 18397.0}, {"date": "2024-05-30", "close": 0.083, "volume": 146280.0}, {"date": "2024-05-31", "close": 0.083, "volume": 68098.0}, {"date": "2024-06-03", "close": 0.08, "volume": 424501.0}, {"date": "2024-06-04", "close": 0.081, "volume": 164511.0}, {"date": "2024-06-06", "close": 0.081, "volume": 102716.0}, {"date": "2024-06-07", "close": 0.081, "volume": 8000.0}, {"date": "2024-06-12", "close": 0.081, "volume": 366961.0}, {"date": "2024-06-13", "close": 0.081, "volume": 638314.0}, {"date": "2024-06-14", "close": 0.079, "volume": 487738.0}, {"date": "2024-06-17", "close": 0.08, "volume": 58267.0}, {"date": "2024-06-18", "close": 0.078, "volume": 203643.0}, {"date": "2024-06-19", "close": 0.079, "volume": 290842.0}, {"date": "2024-06-20", "close": 0.076, "volume": 112655.0}, {"date": "2024-06-21", "close": 0.077, "volume": 98758.0}, {"date": "2024-06-24", "close": 0.073, "volume": 401102.0}, {"date": "2024-06-25", "close": 0.073, "volume": 50722.0}, {"date": "2024-06-26", "close": 0.074, "volume": 17312.0}, {"date": "2024-06-27", "close": 0.076, "volume": 96052.0}, {"date": "2024-06-28", "close": 0.075, "volume": 1476620.0}, {"date": "2024-07-01", "close": 0.073, "volume": 12302.0}, {"date": "2024-07-02", "close": 0.074, "volume": 9377.0}, {"date": "2024-07-03", "close": 0.073, "volume": 646416.0}, {"date": "2024-07-04", "close": 0.073, "volume": 104636.0}, {"date": "2024-07-05", "close": 0.073, "volume": 421151.0}, {"date": "2024-07-08", "close": 0.073, "volume": 4166.0}, {"date": "2024-07-10", "close": 0.075, "volume": 115386.0}, {"date": "2024-07-11", "close": 0.075, "volume": 447736.0}, {"date": "2024-07-12", "close": 0.073, "volume": 71712.0}, {"date": "2024-07-15", "close": 0.073, "volume": 52609.0}, {"date": "2024-07-16", "close": 0.072, "volume": 279266.0}, {"date": "2024-07-17", "close": 0.068, "volume": 300000.0}, {"date": "2024-07-18", "close": 0.07, "volume": 14808.0}, {"date": "2024-07-19", "close": 0.07, "volume": 1500.0}, {"date": "2024-07-24", "close": 0.068, "volume": 547865.0}, {"date": "2024-07-25", "close": 0.07, "volume": 1105404.0}, {"date": "2024-07-26", "close": 0.0675, "volume": 4483.0}, {"date": "2024-07-29", "close": 0.069, "volume": 287292.0}, {"date": "2024-07-30", "close": 0.067, "volume": 213404.0}, {"date": "2024-07-31", "close": 0.068, "volume": 104494.0}, {"date": "2024-08-01", "close": 0.07, "volume": 137328.0}, {"date": "2024-08-02", "close": 0.067, "volume": 166529.0}, {"date": "2024-08-05", "close": 0.066, "volume": 179990.0}, {"date": "2024-08-06", "close": 0.066, "volume": 20067.0}, {"date": "2024-08-07", "close": 0.066, "volume": 15947.0}, {"date": "2024-08-09", "close": 0.067, "volume": 83005.0}, {"date": "2024-08-12", "close": 0.066, "volume": 24805.0}, {"date": "2024-08-13", "close": 0.067, "volume": 29376.0}, {"date": "2024-08-14", "close": 0.067, "volume": 57842.0}, {"date": "2024-08-15", "close": 0.07, "volume": 223778.0}, {"date": "2024-08-16", "close": 0.068, "volume": 62500.0}, {"date": "2024-08-19", "close": 0.068, "volume": 70082.0}, {"date": "2024-08-20", "close": 0.065, "volume": 1037266.0}, {"date": "2024-08-21", "close": 0.066, "volume": 14675.0}, {"date": "2024-08-22", "close": 0.069, "volume": 881999.0}, {"date": "2024-08-26", "close": 0.069, "volume": 84131.0}, {"date": "2024-08-27", "close": 0.068, "volume": 164000.0}, {"date": "2024-08-28", "close": 0.066, "volume": 2235.0}, {"date": "2024-08-29", "close": 0.066, "volume": 90464.0}, {"date": "2024-08-30", "close": 0.068, "volume": 132500.0}, {"date": "2024-09-02", "close": 0.069, "volume": 277544.0}, {"date": "2024-09-03", "close": 0.067, "volume": 71323.0}, {"date": "2024-09-04", "close": 0.069, "volume": 168100.0}, {"date": "2024-09-05", "close": 0.067, "volume": 45691.0}, {"date": "2024-09-09", "close": 0.067, "volume": 1697.0}, {"date": "2024-09-10", "close": 0.067, "volume": 306744.0}, {"date": "2024-09-11", "close": 0.067, "volume": 10473.0}, {"date": "2024-09-12", "close": 0.068, "volume": 82546.0}, {"date": "2024-09-13", "close": 0.067, "volume": 1640.0}, {"date": "2024-09-16", "close": 0.067, "volume": 32644.0}, {"date": "2024-09-17", "close": 0.067, "volume": 7064.0}, {"date": "2024-09-18", "close": 0.069, "volume": 271286.0}, {"date": "2024-09-19", "close": 0.068, "volume": 22000.0}, {"date": "2024-09-23", "close": 0.068, "volume": 98671.0}, {"date": "2024-09-24", "close": 0.067, "volume": 62557.0}, {"date": "2024-09-25", "close": 0.069, "volume": 1449406.0}, {"date": "2024-09-26", "close": 0.068, "volume": 410159.0}, {"date": "2024-09-27", "close": 0.068, "volume": 400155.0}, {"date": "2024-09-30", "close": 0.068, "volume": 6000.0}, {"date": "2024-10-01", "close": 0.068, "volume": 4000.0}, {"date": "2024-10-03", "close": 0.068, "volume": 102442.0}, {"date": "2024-10-07", "close": 0.068, "volume": 6000.0}, {"date": "2024-10-08", "close": 0.068, "volume": 10000.0}, {"date": "2024-10-09", "close": 0.068, "volume": 1210.0}, {"date": "2024-10-11", "close": 0.068, "volume": 20000.0}, {"date": "2024-10-14", "close": 0.068, "volume": 276293.0}, {"date": "2024-10-15", "close": 0.068, "volume": 16380.0}, {"date": "2024-10-16", "close": 0.07, "volume": 25000.0}, {"date": "2024-10-17", "close": 0.07, "volume": 20000.0}, {"date": "2024-10-18", "close": 0.07, "volume": 80000.0}, {"date": "2024-10-21", "close": 0.071, "volume": 417437.0}, {"date": "2024-10-23", "close": 0.072, "volume": 100000.0}, {"date": "2024-10-24", "close": 0.072, "volume": 381071.0}, {"date": "2024-10-25", "close": 0.072, "volume": 453614.0}, {"date": "2024-10-28", "close": 0.071, "volume": 152693.0}, {"date": "2024-10-29", "close": 0.071, "volume": 209556.0}, {"date": "2024-10-30", "close": 0.069, "volume": 199067.0}, {"date": "2024-10-31", "close": 0.07, "volume": 488636.0}, {"date": "2024-11-04", "close": 0.07, "volume": 86800.0}, {"date": "2024-11-06", "close": 0.071, "volume": 45608.0}, {"date": "2024-11-07", "close": 0.071, "volume": 2000.0}, {"date": "2024-11-08", "close": 0.071, "volume": 7737.0}, {"date": "2024-11-11", "close": 0.072, "volume": 121754.0}, {"date": "2024-11-12", "close": 0.074, "volume": 45850.0}, {"date": "2024-11-13", "close": 0.072, "volume": 110425.0}, {"date": "2024-11-14", "close": 0.073, "volume": 533461.0}, {"date": "2024-11-15", "close": 0.071, "volume": 255064.0}, {"date": "2024-11-18", "close": 0.07, "volume": 26188.0}, {"date": "2024-11-19", "close": 0.071, "volume": 233857.0}, {"date": "2024-11-22", "close": 0.072, "volume": 276683.0}, {"date": "2024-11-25", "close": 0.073, "volume": 163388.0}, {"date": "2024-11-26", "close": 0.073, "volume": 136986.0}, {"date": "2024-11-28", "close": 0.072, "volume": 1000.0}, {"date": "2024-12-02", "close": 0.069, "volume": 266263.0}, {"date": "2024-12-03", "close": 0.07, "volume": 97997.0}, {"date": "2024-12-04", "close": 0.07, "volume": 20500.0}, {"date": "2024-12-05", "close": 0.07, "volume": 201602.0}, {"date": "2024-12-06", "close": 0.069, "volume": 14000.0}, {"date": "2024-12-09", "close": 0.069, "volume": 112465.0}, {"date": "2024-12-10", "close": 0.069, "volume": 125408.0}, {"date": "2024-12-11", "close": 0.068, "volume": 77196.0}, {"date": "2024-12-12", "close": 0.068, "volume": 1787.0}, {"date": "2024-12-17", "close": 0.067, "volume": 504117.0}, {"date": "2024-12-18", "close": 0.065, "volume": 1001044.0}, {"date": "2024-12-19", "close": 0.065, "volume": 973739.0}, {"date": "2024-12-20", "close": 0.066, "volume": 6646.0}, {"date": "2024-12-23", "close": 0.0685, "volume": 270553.0}, {"date": "2024-12-24", "close": 0.07, "volume": 110000.0}, {"date": "2024-12-27", "close": 0.071, "volume": 347519.0}, {"date": "2024-12-30", "close": 0.0715, "volume": 212391.0}, {"date": "2024-12-31", "close": 0.072, "volume": 60277.0}, {"date": "2025-01-02", "close": 0.072, "volume": 129222.0}, {"date": "2025-01-03", "close": 0.071, "volume": 116703.0}, {"date": "2025-01-06", "close": 0.07, "volume": 2910.0}, {"date": "2025-01-07", "close": 0.07, "volume": 50000.0}, {"date": "2025-01-08", "close": 0.069, "volume": 124949.0}, {"date": "2025-01-09", "close": 0.07, "volume": 238016.0}, {"date": "2025-01-10", "close": 0.07, "volume": 319628.0}, {"date": "2025-01-13", "close": 0.07, "volume": 58878.0}, {"date": "2025-01-14", "close": 0.069, "volume": 476330.0}, {"date": "2025-01-15", "close": 0.068, "volume": 486408.0}, {"date": "2025-01-16", "close": 0.068, "volume": 580924.0}, {"date": "2025-01-17", "close": 0.07, "volume": 1213792.0}, {"date": "2025-01-20", "close": 0.07, "volume": 626655.0}, {"date": "2025-01-21", "close": 0.069, "volume": 2691153.0}, {"date": "2025-01-22", "close": 0.071, "volume": 898499.0}, {"date": "2025-01-23", "close": 0.07, "volume": 100000.0}, {"date": "2025-01-24", "close": 0.07, "volume": 3664096.0}, {"date": "2025-01-28", "close": 0.07, "volume": 8094260.0}, {"date": "2025-01-30", "close": 0.073, "volume": 9207241.0}, {"date": "2025-01-31", "close": 0.073, "volume": 3060229.0}, {"date": "2025-02-03", "close": 0.073, "volume": 995.0}, {"date": "2025-02-04", "close": 0.076, "volume": 848686.0}, {"date": "2025-02-05", "close": 0.075, "volume": 88201.0}, {"date": "2025-02-06", "close": 0.076, "volume": 238034.0}, {"date": "2025-02-10", "close": 0.077, "volume": 1554495.0}, {"date": "2025-02-11", "close": 0.08, "volume": 922836.0}, {"date": "2025-02-12", "close": 0.082, "volume": 827641.0}, {"date": "2025-02-13", "close": 0.082, "volume": 1360863.0}, {"date": "2025-02-14", "close": 0.083, "volume": 630000.0}, {"date": "2025-02-17", "close": 0.083, "volume": 7103380.0}, {"date": "2025-02-18", "close": 0.083, "volume": 788639.0}, {"date": "2025-02-19", "close": 0.082, "volume": 147260.0}, {"date": "2025-02-20", "close": 0.081, "volume": 321147.0}, {"date": "2025-02-21", "close": 0.08, "volume": 950839.0}, {"date": "2025-02-24", "close": 0.08, "volume": 1048117.0}, {"date": "2025-02-25", "close": 0.08, "volume": 311044.0}, {"date": "2025-02-26", "close": 0.078, "volume": 2091058.0}, {"date": "2025-02-27", "close": 0.08, "volume": 61900.0}, {"date": "2025-02-28", "close": 0.08, "volume": 139042.0}, {"date": "2025-03-03", "close": 0.078, "volume": 133796.0}, {"date": "2025-03-04", "close": 0.078, "volume": 156531.0}, {"date": "2025-03-05", "close": 0.076, "volume": 1933800.0}, {"date": "2025-03-06", "close": 0.076, "volume": 63920.0}, {"date": "2025-03-07", "close": 0.076, "volume": 293810.0}, {"date": "2025-03-10", "close": 0.075, "volume": 151632.0}, {"date": "2025-03-11", "close": 0.071, "volume": 905403.0}, {"date": "2025-03-12", "close": 0.072, "volume": 80524.0}, {"date": "2025-03-13", "close": 0.072, "volume": 85175.0}, {"date": "2025-03-17", "close": 0.073, "volume": 22500.0}, {"date": "2025-03-18", "close": 0.074, "volume": 12000.0}, {"date": "2025-03-20", "close": 0.076, "volume": 315800.0}, {"date": "2025-03-21", "close": 0.075, "volume": 521279.0}, {"date": "2025-03-27", "close": 0.075, "volume": 14314.0}, {"date": "2025-03-31", "close": 0.075, "volume": 225000.0}, {"date": "2025-04-02", "close": 0.076, "volume": 138372.0}, {"date": "2025-04-03", "close": 0.075, "volume": 450966.0}, {"date": "2025-04-04", "close": 0.074, "volume": 44200.0}, {"date": "2025-04-07", "close": 0.072, "volume": 222388.0}, {"date": "2025-04-08", "close": 0.072, "volume": 228964.0}, {"date": "2025-04-09", "close": 0.071, "volume": 14920.0}, {"date": "2025-04-10", "close": 0.07, "volume": 467865.0}, {"date": "2025-04-11", "close": 0.07, "volume": 110000.0}, {"date": "2025-04-14", "close": 0.072, "volume": 283737.0}, {"date": "2025-04-15", "close": 0.07, "volume": 113344.0}, {"date": "2025-04-22", "close": 0.072, "volume": 26869.0}, {"date": "2025-04-23", "close": 0.072, "volume": 288941.0}, {"date": "2025-04-28", "close": 0.075, "volume": 266200.0}, {"date": "2025-04-30", "close": 0.072, "volume": 17500.0}, {"date": "2025-05-05", "close": 0.072, "volume": 150165.0}, {"date": "2025-05-06", "close": 0.074, "volume": 7977.0}, {"date": "2025-05-07", "close": 0.072, "volume": 2114.0}, {"date": "2025-05-08", "close": 0.072, "volume": 350000.0}, {"date": "2025-05-09", "close": 0.072, "volume": 13743.0}, {"date": "2025-05-13", "close": 0.074, "volume": 61635.0}, {"date": "2025-05-14", "close": 0.073, "volume": 70621.0}, {"date": "2025-05-15", "close": 0.074, "volume": 484734.0}, {"date": "2025-05-19", "close": 0.072, "volume": 190998.0}, {"date": "2025-05-20", "close": 0.07, "volume": 2279925.0}, {"date": "2025-05-21", "close": 0.072, "volume": 958219.0}, {"date": "2025-05-22", "close": 0.072, "volume": 55476.0}, {"date": "2025-05-23", "close": 0.072, "volume": 12083.0}, {"date": "2025-05-28", "close": 0.071, "volume": 5057.0}, {"date": "2025-05-30", "close": 0.071, "volume": 2942449.0}, {"date": "2025-06-02", "close": 0.071, "volume": 629132.0}, {"date": "2025-06-03", "close": 0.07, "volume": 1369768.0}, {"date": "2025-06-04", "close": 0.073, "volume": 373762.0}, {"date": "2025-06-05", "close": 0.069, "volume": 120748.0}, {"date": "2025-06-06", "close": 0.069, "volume": 2227.0}, {"date": "2025-06-10", "close": 0.069, "volume": 383928.0}, {"date": "2025-06-11", "close": 0.069, "volume": 263707.0}, {"date": "2025-06-12", "close": 0.069, "volume": 340097.0}, {"date": "2025-06-13", "close": 0.07, "volume": 172290.0}, {"date": "2025-06-16", "close": 0.068, "volume": 163657.0}, {"date": "2025-06-17", "close": 0.068, "volume": 58388.0}, {"date": "2025-06-18", "close": 0.07, "volume": 183069.0}, {"date": "2025-06-20", "close": 0.069, "volume": 215178.0}, {"date": "2025-06-23", "close": 0.068, "volume": 744912.0}, {"date": "2025-06-24", "close": 0.068, "volume": 192272.0}, {"date": "2025-06-25", "close": 0.068, "volume": 430687.0}, {"date": "2025-06-26", "close": 0.069, "volume": 40104.0}, {"date": "2025-06-27", "close": 0.068, "volume": 358784.0}, {"date": "2025-06-30", "close": 0.068, "volume": 2520612.0}, {"date": "2025-07-03", "close": 0.066, "volume": 100004.0}, {"date": "2025-07-08", "close": 0.066, "volume": 196759.0}, {"date": "2025-07-14", "close": 0.065, "volume": 260097.0}, {"date": "2025-07-15", "close": 0.065, "volume": 240742.0}, {"date": "2025-07-16", "close": 0.063, "volume": 100000.0}, {"date": "2025-07-17", "close": 0.065, "volume": 71357.0}, {"date": "2025-07-18", "close": 0.064, "volume": 223509.0}, {"date": "2025-07-22", "close": 0.063, "volume": 668795.0}, {"date": "2025-07-23", "close": 0.062, "volume": 790271.0}, {"date": "2025-07-24", "close": 0.064, "volume": 161000.0}, {"date": "2025-07-25", "close": 0.062, "volume": 459963.0}, {"date": "2025-07-29", "close": 0.064, "volume": 15000.0}, {"date": "2025-07-30", "close": 0.064, "volume": 25000.0}, {"date": "2025-07-31", "close": 0.064, "volume": 2782.0}, {"date": "2025-08-01", "close": 0.063, "volume": 1390.0}, {"date": "2025-08-04", "close": 0.066, "volume": 86069.0}, {"date": "2025-08-05", "close": 0.063, "volume": 23459.0}, {"date": "2025-08-06", "close": 0.064, "volume": 5000.0}, {"date": "2025-08-07", "close": 0.064, "volume": 9922.0}, {"date": "2025-08-11", "close": 0.065, "volume": 35704.0}, {"date": "2025-08-14", "close": 0.065, "volume": 21086.0}, {"date": "2025-08-15", "close": 0.066, "volume": 26916.0}, {"date": "2025-08-18", "close": 0.066, "volume": 19821.0}, {"date": "2025-08-19", "close": 0.067, "volume": 50722.0}, {"date": "2025-08-20", "close": 0.064, "volume": 864714.0}, {"date": "2025-08-21", "close": 0.064, "volume": 140000.0}, {"date": "2025-08-22", "close": 0.064, "volume": 358.0}, {"date": "2025-08-25", "close": 0.064, "volume": 954510.0}, {"date": "2025-08-26", "close": 0.063, "volume": 222916.0}, {"date": "2025-08-27", "close": 0.063, "volume": 254153.0}, {"date": "2025-08-28", "close": 0.063, "volume": 143489.0}, {"date": "2025-08-29", "close": 0.063, "volume": 4075.0}, {"date": "2025-09-01", "close": 0.063, "volume": 657973.0}, {"date": "2025-09-02", "close": 0.063, "volume": 267121.0}, {"date": "2025-09-03", "close": 0.062, "volume": 16000.0}, {"date": "2025-09-05", "close": 0.062, "volume": 1801468.0}, {"date": "2025-09-11", "close": 0.063, "volume": 384916.0}, {"date": "2025-09-12", "close": 0.065, "volume": 905532.0}, {"date": "2025-09-17", "close": 0.066, "volume": 5276.0}, {"date": "2025-09-18", "close": 0.066, "volume": 50000.0}, {"date": "2025-09-19", "close": 0.067, "volume": 695630.0}, {"date": "2025-09-22", "close": 0.072, "volume": 562344.0}, {"date": "2025-09-24", "close": 0.068, "volume": 65520.0}, {"date": "2025-09-26", "close": 0.068, "volume": 1170746.0}, {"date": "2025-09-29", "close": 0.066, "volume": 232699.0}, {"date": "2025-09-30", "close": 0.067, "volume": 118688.0}, {"date": "2025-10-01", "close": 0.067, "volume": 6321.0}, {"date": "2025-10-03", "close": 0.066, "volume": 15000.0}, {"date": "2025-10-06", "close": 0.068, "volume": 3019974.0}, {"date": "2025-10-07", "close": 0.068, "volume": 7500.0}, {"date": "2025-10-08", "close": 0.064, "volume": 5970.0}, {"date": "2025-10-09", "close": 0.065, "volume": 161108.0}, {"date": "2025-10-10", "close": 0.065, "volume": 131614.0}, {"date": "2025-10-13", "close": 0.064, "volume": 129781.0}, {"date": "2025-10-14", "close": 0.064, "volume": 669598.0}, {"date": "2025-10-15", "close": 0.065, "volume": 81956.0}, {"date": "2025-10-17", "close": 0.064, "volume": 285792.0}, {"date": "2025-10-20", "close": 0.065, "volume": 74953.0}, {"date": "2025-10-21", "close": 0.063, "volume": 24321.0}, {"date": "2025-10-22", "close": 0.063, "volume": 96.0}, {"date": "2025-10-24", "close": 0.063, "volume": 78583.0}, {"date": "2025-10-27", "close": 0.063, "volume": 11417.0}, {"date": "2025-10-29", "close": 0.061, "volume": 64456.0}, {"date": "2025-10-31", "close": 0.061, "volume": 18150218.0}, {"date": "2025-11-03", "close": 0.059, "volume": 2728762.0}, {"date": "2025-11-04", "close": 0.061, "volume": 1795125.0}, {"date": "2025-11-05", "close": 0.064, "volume": 129134.0}, {"date": "2025-11-06", "close": 0.063, "volume": 448807.0}, {"date": "2025-11-07", "close": 0.064, "volume": 250000.0}, {"date": "2025-11-10", "close": 0.064, "volume": 627092.0}, {"date": "2025-11-11", "close": 0.064, "volume": 913114.0}, {"date": "2025-11-12", "close": 0.064, "volume": 15625.0}, {"date": "2025-11-14", "close": 0.063, "volume": 840172.0}, {"date": "2025-11-17", "close": 0.065, "volume": 5000.0}, {"date": "2025-11-18", "close": 0.064, "volume": 250000.0}, {"date": "2025-11-19", "close": 0.061, "volume": 1478865.0}, {"date": "2025-11-20", "close": 0.063, "volume": 863513.0}, {"date": "2025-11-24", "close": 0.062, "volume": 148330.0}, {"date": "2025-11-25", "close": 0.063, "volume": 5166.0}, {"date": "2025-11-26", "close": 0.063, "volume": 25255.0}, {"date": "2025-11-27", "close": 0.063, "volume": 59756.0}, {"date": "2025-12-01", "close": 0.065, "volume": 519471.0}, {"date": "2025-12-03", "close": 0.064, "volume": 95000.0}, {"date": "2025-12-04", "close": 0.064, "volume": 51000.0}, {"date": "2025-12-09", "close": 0.064, "volume": 1600.0}, {"date": "2025-12-12", "close": 0.065, "volume": 158846.0}, {"date": "2025-12-15", "close": 0.066, "volume": 2974.0}, {"date": "2025-12-16", "close": 0.065, "volume": 8000.0}, {"date": "2025-12-18", "close": 0.065, "volume": 30000.0}, {"date": "2025-12-22", "close": 0.064, "volume": 377394.0}, {"date": "2025-12-23", "close": 0.066, "volume": 190855.0}, {"date": "2025-12-31", "close": 0.068, "volume": 15000.0}, {"date": "2026-01-05", "close": 0.068, "volume": 132294.0}, {"date": "2026-01-07", "close": 0.068, "volume": 1200.0}, {"date": "2026-01-08", "close": 0.067, "volume": 417989.0}, {"date": "2026-01-09", "close": 0.069, "volume": 2882.0}, {"date": "2026-01-12", "close": 0.07, "volume": 111861.0}, {"date": "2026-01-13", "close": 0.071, "volume": 332288.0}, {"date": "2026-01-14", "close": 0.071, "volume": 45343.0}, {"date": "2026-01-15", "close": 0.072, "volume": 211000.0}, {"date": "2026-01-20", "close": 0.07, "volume": 1187815.0}, {"date": "2026-01-21", "close": 0.072, "volume": 23819.0}, {"date": "2026-01-23", "close": 0.069, "volume": 60000.0}, {"date": "2026-01-27", "close": 0.071, "volume": 10000.0}, {"date": "2026-01-28", "close": 0.07, "volume": 290454.0}, {"date": "2026-01-29", "close": 0.07, "volume": 4301800.0}, {"date": "2026-01-30", "close": 0.07, "volume": 485820.0}, {"date": "2026-02-02", "close": 0.07, "volume": 637743.0}, {"date": "2026-02-04", "close": 0.072, "volume": 202131.0}, {"date": "2026-02-05", "close": 0.07, "volume": 720000.0}, {"date": "2026-02-06", "close": 0.07, "volume": 1694545.0}, {"date": "2026-02-09", "close": 0.071, "volume": 451655.0}, {"date": "2026-02-11", "close": 0.071, "volume": 13750.0}, {"date": "2026-02-12", "close": 0.069, "volume": 943974.0}, {"date": "2026-02-13", "close": 0.068, "volume": 769882.0}, {"date": "2026-02-19", "close": 0.069, "volume": 269310.0}, {"date": "2026-02-20", "close": 0.069, "volume": 10000.0}, {"date": "2026-02-23", "close": 0.068, "volume": 104205.0}, {"date": "2026-02-24", "close": 0.068, "volume": 220752.0}, {"date": "2026-03-02", "close": 0.068, "volume": 119811.0}, {"date": "2026-03-03", "close": 0.068, "volume": 280000.0}, {"date": "2026-03-05", "close": 0.068, "volume": 2500.0}, {"date": "2026-03-06", "close": 0.067, "volume": 149388.0}, {"date": "2026-03-09", "close": 0.067, "volume": 275000.0}, {"date": "2026-03-10", "close": 0.067, "volume": 52585.0}, {"date": "2026-03-12", "close": 0.063, "volume": 419916.0}, {"date": "2026-03-13", "close": 0.064, "volume": 24260.0}, {"date": "2026-03-18", "close": 0.065, "volume": 403305.0}, {"date": "2026-03-19", "close": 0.063, "volume": 2622.0}, {"date": "2026-03-23", "close": 0.064, "volume": 145782.0}, {"date": "2026-03-24", "close": 0.062, "volume": 226387.0}, {"date": "2026-03-26", "close": 0.06, "volume": 35792.0}, {"date": "2026-03-30", "close": 0.06, "volume": 404575.0}, {"date": "2026-03-31", "close": 0.06, "volume": 10000.0}, {"date": "2026-04-01", "close": 0.061, "volume": 981.0}, {"date": "2026-04-02", "close": 0.061, "volume": 55000.0}, {"date": "2026-04-08", "close": 0.062, "volume": 541086.0}, {"date": "2026-04-09", "close": 0.063, "volume": 67000.0}, {"date": "2026-04-14", "close": 0.061, "volume": 70200.0}, {"date": "2026-04-15", "close": 0.063, "volume": 10000.0}, {"date": "2026-04-17", "close": 0.064, "volume": 16155.0}, {"date": "2026-04-20", "close": 0.064, "volume": 15000.0}, {"date": "2026-04-21", "close": 0.061, "volume": 10000.0}, {"date": "2026-04-24", "close": 0.061, "volume": 22071.0}, {"date": "2026-04-27", "close": 0.06, "volume": 10000.0}, {"date": "2026-04-29", "close": 0.058, "volume": 60000.0}, {"date": "2026-05-01", "close": 0.058, "volume": 8500.0}, {"date": "2026-05-04", "close": 0.057, "volume": 39033.0}, {"date": "2026-05-05", "close": 0.057, "volume": 3795.0}, {"date": "2026-05-06", "close": 0.056, "volume": 3716.0}, {"date": "2026-05-07", "close": 0.058, "volume": 607945.0}, {"date": "2026-05-08", "close": 0.056, "volume": 12500.0}, {"date": "2026-05-11", "close": 0.054, "volume": 33000.0}, {"date": "2026-05-13", "close": 0.056, "volume": 103897.0}, {"date": "2026-05-14", "close": 0.058, "volume": 72777.0}, {"date": "2026-05-15", "close": 0.06, "volume": 173166.0}, {"date": "2026-05-18", "close": 0.06, "volume": 20790.0}, {"date": "2026-05-19", "close": 0.06, "volume": 244117.0}, {"date": "2026-05-20", "close": 0.059, "volume": 1275694.0}, {"date": "2026-05-22", "close": 0.06, "volume": 230.0}, {"date": "2026-05-25", "close": 0.06, "volume": 7857.0}, {"date": "2026-05-26", "close": 0.063, "volume": 558596.0}, {"date": "2026-05-29", "close": 0.062, "volume": 480034.0}, {"date": "2026-06-01", "close": 0.062, "volume": 174760.0}, {"date": "2026-06-03", "close": 0.062, "volume": 3000.0}, {"date": "2026-06-04", "close": 0.062, "volume": 3654.0}, {"date": "2026-06-05", "close": 0.063, "volume": 69667.0}, {"date": "2026-06-09", "close": 0.063, "volume": 62418.0}, {"date": "2026-06-10", "close": 0.062, "volume": 1265292.0}, {"date": "2026-06-11", "close": 0.063, "volume": 2550.0}, {"date": "2026-06-12", "close": 0.065, "volume": 4169.0}, {"date": "2026-06-15", "close": 0.062, "volume": 1326470.0}, {"date": "2026-06-16", "close": 0.06, "volume": 598255.0}, {"date": "2026-06-17", "close": 0.06, "volume": 1000000.0}, {"date": "2026-06-18", "close": 0.06, "volume": 300000.0}, {"date": "2026-06-19", "close": 0.06, "volume": 188798.0}, {"date": "2026-06-22", "close": 0.06, "volume": 1066257.0}, {"date": "2026-06-23", "close": 0.062, "volume": 239292.0}, {"date": "2026-06-24", "close": 0.061, "volume": 10166.0}, {"date": "2026-06-25", "close": 0.061, "volume": 152878.0}, {"date": "2026-06-26", "close": 0.058, "volume": 543197.0}, {"date": "2026-06-29", "close": 0.056, "volume": 358299.0}, {"date": "2026-06-30", "close": 0.056, "volume": 62567.0}, {"date": "2026-07-03", "close": 0.058, "volume": 24150.0}, {"date": "2026-07-07", "close": 0.057, "volume": 240.0}, {"date": "2026-07-10", "close": 0.059, "volume": 135146.0}, {"date": "2026-07-13", "close": 0.059, "volume": 79616.0}, {"date": "2026-07-14", "close": 0.06, "volume": 139999.0}, {"date": "2026-07-16", "close": 0.06, "volume": 67582.0}, {"date": "2026-07-17", "close": 0.059, "volume": 5000.0}, {"date": "2026-07-20", "close": 0.059, "volume": 38462.0}, {"date": "2026-07-21", "close": 0.059, "volume": 20317.0}, {"date": "2026-07-24", "close": 0.059, "volume": 15000.0}, {"date": "2026-08-03", "close": 0.059, "volume": 12782.0}, {"date": "2026-08-04", "close": 0.059, "volume": 133097.0}, {"date": "2026-08-10", "close": 0.059, "volume": 14000.0}, {"date": "2026-08-12", "close": 0.058, "volume": 48273.0}, {"date": "2026-08-14", "close": 0.058, "volume": 10000.0}, {"date": "2026-08-17", "close": 0.057, "volume": 15000.0}, {"date": "2026-08-21", "close": 0.061, "volume": 500522.0}, {"date": "2026-08-24", "close": 0.061, "volume": 21347.0}, {"date": "2026-08-26", "close": 0.057, "volume": 264074.0}, {"date": "2026-09-04", "close": 0.057, "volume": 2790.0}], "refreshing": true}