{"ticker": "WC1", "overview": {"name": "West Cobar Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WC1", "has_prices": true, "as_of": "2026-08-07", "last": 0.016, "prev_close": 0.013, "change": 0.003000000000000001, "change_pct": 0.23076923076923084, "session_volume": 879623.0, "vwap_5": 0.012914955914210427, "vwap_20": 0.013787517011169802, "vwap_60": 0.01742535707772292, "vwap_250": 0.024077585765556863, "high_52w": 0.03, "low_52w": 0.012, "avg_volume_20": 622311.7, "sessions": 400, "market_cap": {"value": 7486611.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03119436", "src": "ASX", "ticker": "WC1", "cik": "", "company": "West Cobar Metals Limited", "company_raw": "West Cobar 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 WC1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119436", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Szwedzicki", "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/wc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Roberts", "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/wc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bolton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-19", "source_url": "https://www.marketindex.com.au/asx/wc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Klug", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/wc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Szwedzicki", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2026-02-15", "source_url": "https://www.marketindex.com.au/asx/wc1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/wc1", "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": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/wc1", "needs_ocr": 0}], "directors": [{"name": "Szwedzicki", "first_seen": "2024-11-21", "last_seen": "2024-11-21", "status": "current", "notices": 1}, {"name": "R Roberts", "first_seen": "2024-11-21", "last_seen": "2024-11-21", "status": "current", "notices": 1}, {"name": "R Klug", "first_seen": "2024-03-28", "last_seen": "2024-03-28", "status": "past", "notices": 1}, {"name": "M Szwedzicki", "first_seen": "2024-03-28", "last_seen": "2024-03-28", "status": "past", "notices": 1}, {"name": "M Bolton", "first_seen": "2024-08-19", "last_seen": "2024-08-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155579-6A1352569"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Commencement Of Scandium Drilling At Salazar", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151912-6A1350805"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Scandium Leach Testwork Delivers Promising Early Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149656-6A1349801"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Salazar Scandium Beneficiation Testwork Underway", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148511-6A1349302"}, {"date": "2026-10-12", "form": "Progress Report", "title": "Exploration Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147366-6A1348827"}], "performance": {"ticker": "WC1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-01", "close": 0.2230425, "volume": 1223923.0}, {"date": "2021-10-04", "close": 0.2131295, "volume": 374024.0}, {"date": "2021-10-05", "close": 0.2131295, "volume": 16543.0}, {"date": "2021-10-06", "close": 0.218086, "volume": 175527.0}, {"date": "2021-10-07", "close": 0.2230425, "volume": 55928.0}, {"date": "2021-10-08", "close": 0.2230425, "volume": 112291.0}, {"date": "2021-10-11", "close": 0.218086, "volume": 240566.0}, {"date": "2021-10-12", "close": 0.218086, "volume": 75621.0}, {"date": "2021-10-13", "close": 0.2131295, "volume": 30263.0}, {"date": "2021-10-14", "close": 0.2131295, "volume": 232238.0}, {"date": "2021-10-15", "close": 0.2131295, "volume": 3026.0}, {"date": "2021-10-18", "close": 0.208173, "volume": 60526.0}, {"date": "2021-10-19", "close": 0.2131295, "volume": 164696.0}, {"date": "2021-10-20", "close": 0.218086, "volume": 39280.0}, {"date": "2021-10-21", "close": 0.208173, "volume": 116292.0}, {"date": "2021-10-22", "close": 0.21065125, "volume": 2389.0}, {"date": "2021-10-25", "close": 0.2131295, "volume": 10982.0}, {"date": "2021-10-26", "close": 0.2131295, "volume": 97.0}, {"date": "2021-10-27", "close": 0.2131295, "volume": 11109.0}, {"date": "2021-10-28", "close": 0.2131295, "volume": 39007.0}, {"date": "2021-10-29", "close": 0.19826, "volume": 54640.0}, {"date": "2021-11-01", "close": 0.19826, "volume": 254010.0}, {"date": "2021-11-03", "close": 0.19826, "volume": 5044.0}, {"date": "2021-11-04", "close": 0.1933035, "volume": 37756.0}, {"date": "2021-11-05", "close": 0.1833905, "volume": 22720.0}, {"date": "2021-11-08", "close": 0.19826, "volume": 142592.0}, {"date": "2021-11-10", "close": 0.1933035, "volume": 89304.0}, {"date": "2021-11-11", "close": 0.178434, "volume": 417326.0}, {"date": "2021-11-12", "close": 0.1734775, "volume": 66248.0}, {"date": "2021-11-15", "close": 0.168521, "volume": 80552.0}, {"date": "2021-11-16", "close": 0.168521, "volume": 60542.0}, {"date": "2021-11-17", "close": 0.1635645, "volume": 175089.0}, {"date": "2021-11-18", "close": 0.168521, "volume": 29960.0}, {"date": "2021-11-19", "close": 0.168521, "volume": 25219.0}, {"date": "2021-11-22", "close": 0.168521, "volume": 30567.0}, {"date": "2021-11-23", "close": 0.158608, "volume": 14421.0}, {"date": "2021-11-26", "close": 0.148695, "volume": 274093.0}, {"date": "2021-11-29", "close": 0.1437385, "volume": 78789.0}, {"date": "2021-11-30", "close": 0.1437385, "volume": 118814.0}, {"date": "2021-12-01", "close": 0.1437385, "volume": 69805.0}, {"date": "2021-12-03", "close": 0.138782, "volume": 100878.0}, {"date": "2021-12-06", "close": 0.1338255, "volume": 253386.0}, {"date": "2021-12-07", "close": 0.1338255, "volume": 42744.0}, {"date": "2021-12-08", "close": 0.128869, "volume": 50439.0}, {"date": "2021-12-09", "close": 0.128869, "volume": 28665.0}, {"date": "2021-12-10", "close": 0.1239125, "volume": 45395.0}, {"date": "2021-12-14", "close": 0.118956, "volume": 154062.0}, {"date": "2021-12-15", "close": 0.1139995, "volume": 566438.0}, {"date": "2021-12-16", "close": 0.118956, "volume": 170937.0}, {"date": "2021-12-17", "close": 0.138782, "volume": 176536.0}, {"date": "2021-12-20", "close": 0.138782, "volume": 50153.0}, {"date": "2021-12-21", "close": 0.128869, "volume": 20176.0}, {"date": "2021-12-24", "close": 0.128869, "volume": 10088.0}, {"date": "2021-12-30", "close": 0.138782, "volume": 20176.0}, {"date": "2021-12-31", "close": 0.138782, "volume": 13.0}, {"date": "2022-01-06", "close": 0.1338255, "volume": 15132.0}, {"date": "2022-01-10", "close": 0.13630375, "volume": 85177.0}, {"date": "2022-01-11", "close": 0.1338255, "volume": 1009.0}, {"date": "2022-01-12", "close": 0.1338255, "volume": 10625.0}, {"date": "2022-01-13", "close": 0.138782, "volume": 14050.0}, {"date": "2022-01-17", "close": 0.1338255, "volume": 54169.0}, {"date": "2022-01-18", "close": 0.1437385, "volume": 79867.0}, {"date": "2022-01-20", "close": 0.1338255, "volume": 269517.0}, {"date": "2022-01-24", "close": 0.138782, "volume": 50439.0}, {"date": "2022-01-25", "close": 0.138782, "volume": 25240.0}, {"date": "2022-01-28", "close": 0.138782, "volume": 9222.0}, {"date": "2022-01-31", "close": 0.138782, "volume": 105122.0}, {"date": "2022-02-01", "close": 0.138782, "volume": 26600.0}, {"date": "2022-02-02", "close": 0.1338255, "volume": 290239.0}, {"date": "2022-02-03", "close": 0.128869, "volume": 201755.0}, {"date": "2022-02-04", "close": 0.1239125, "volume": 27721.0}, {"date": "2022-02-07", "close": 0.1338255, "volume": 176267.0}, {"date": "2022-02-08", "close": 0.128869, "volume": 139292.0}, {"date": "2022-02-09", "close": 0.138782, "volume": 449737.0}, {"date": "2022-02-10", "close": 0.148695, "volume": 100442.0}, {"date": "2022-02-11", "close": 0.148695, "volume": 12368.0}, {"date": "2022-02-14", "close": 0.1437385, "volume": 171992.0}, {"date": "2022-02-15", "close": 0.1437385, "volume": 104913.0}, {"date": "2022-02-16", "close": 0.148695, "volume": 36518.0}, {"date": "2022-02-17", "close": 0.148695, "volume": 91768.0}, {"date": "2022-02-18", "close": 0.148695, "volume": 125782.0}, {"date": "2022-02-21", "close": 0.148695, "volume": 73701.0}, {"date": "2022-02-22", "close": 0.1338255, "volume": 223001.0}, {"date": "2022-02-23", "close": 0.1437385, "volume": 650251.0}, {"date": "2022-02-28", "close": 0.138782, "volume": 51383.0}, {"date": "2022-03-02", "close": 0.128869, "volume": 29782.0}, {"date": "2022-03-03", "close": 0.138782, "volume": 21508.0}, {"date": "2022-03-07", "close": 0.128869, "volume": 50475.0}, {"date": "2022-03-08", "close": 0.1239125, "volume": 226498.0}, {"date": "2022-03-09", "close": 0.128869, "volume": 11098.0}, {"date": "2022-03-10", "close": 0.128869, "volume": 4397.0}, {"date": "2022-03-14", "close": 0.1239125, "volume": 10217.0}, {"date": "2022-03-16", "close": 0.1239125, "volume": 85746.0}, {"date": "2022-03-17", "close": 0.128869, "volume": 61064.0}, {"date": "2022-03-18", "close": 0.1239125, "volume": 35307.0}, {"date": "2022-03-22", "close": 0.1239125, "volume": 45395.0}, {"date": "2022-03-23", "close": 0.1239125, "volume": 2522.0}, {"date": "2022-03-25", "close": 0.128869, "volume": 77.0}, {"date": "2022-03-28", "close": 0.138782, "volume": 52502.0}, {"date": "2022-03-30", "close": 0.138782, "volume": 201800.0}, {"date": "2022-04-01", "close": 0.138782, "volume": 3990.0}, {"date": "2022-04-04", "close": 0.1338255, "volume": 16762.0}, {"date": "2022-04-05", "close": 0.1338255, "volume": 75954.0}, {"date": "2022-04-08", "close": 0.138782, "volume": 34270.0}, {"date": "2022-04-12", "close": 0.1338255, "volume": 40377.0}, {"date": "2022-04-13", "close": 0.1338255, "volume": 110879.0}, {"date": "2022-04-14", "close": 0.128869, "volume": 9636.0}, {"date": "2022-04-19", "close": 0.128869, "volume": 85746.0}, {"date": "2022-04-27", "close": 0.1239125, "volume": 10088.0}, {"date": "2022-04-29", "close": 0.1437385, "volume": 1081824.0}, {"date": "2022-05-02", "close": 0.1338255, "volume": 66987.0}, {"date": "2022-05-03", "close": 0.128869, "volume": 50439.0}, {"date": "2022-05-04", "close": 0.1239125, "volume": 29269.0}, {"date": "2022-05-05", "close": 0.128869, "volume": 50439.0}, {"date": "2022-05-06", "close": 0.1239125, "volume": 3866.0}, {"date": "2022-05-09", "close": 0.128869, "volume": 90669.0}, {"date": "2022-05-10", "close": 0.128869, "volume": 29625.0}, {"date": "2022-05-11", "close": 0.148695, "volume": 260298.0}, {"date": "2022-05-12", "close": 0.138782, "volume": 149348.0}, {"date": "2022-05-13", "close": 0.138782, "volume": 50439.0}, {"date": "2022-05-16", "close": 0.128869, "volume": 190975.0}, {"date": "2022-05-17", "close": 0.128869, "volume": 11775.0}, {"date": "2022-05-18", "close": 0.1338255, "volume": 6181.0}, {"date": "2022-05-20", "close": 0.128869, "volume": 105922.0}, {"date": "2022-05-23", "close": 0.128869, "volume": 151316.0}, {"date": "2022-05-24", "close": 0.128869, "volume": 15132.0}, {"date": "2022-05-25", "close": 0.128869, "volume": 7707.0}, {"date": "2022-05-27", "close": 0.128869, "volume": 12811.0}, {"date": "2022-06-03", "close": 0.128869, "volume": 50439.0}, {"date": "2022-06-10", "close": 0.128869, "volume": 7717.0}, {"date": "2022-06-14", "close": 0.118956, "volume": 20974.0}, {"date": "2022-06-15", "close": 0.118956, "volume": 93058.0}, {"date": "2022-06-16", "close": 0.128869, "volume": 45358.0}, {"date": "2022-06-17", "close": 0.118956, "volume": 15132.0}, {"date": "2022-06-21", "close": 0.118956, "volume": 100645.0}, {"date": "2022-06-23", "close": 0.118956, "volume": 86868.0}, {"date": "2022-06-24", "close": 0.1139995, "volume": 25219.0}, {"date": "2022-06-27", "close": 0.109043, "volume": 62328.0}, {"date": "2022-06-30", "close": 0.1040865, "volume": 201755.0}, {"date": "2022-07-05", "close": 0.09913, "volume": 215382.0}, {"date": "2022-07-06", "close": 0.0961561, "volume": 95444.0}, {"date": "2022-07-08", "close": 0.09913, "volume": 50439.0}, {"date": "2022-07-11", "close": 0.09913, "volume": 50439.0}, {"date": "2022-07-13", "close": 0.0971474, "volume": 17654.0}, {"date": "2022-07-21", "close": 0.0981387, "volume": 10088.0}, {"date": "2022-07-27", "close": 0.0971474, "volume": 100780.0}, {"date": "2022-07-28", "close": 0.0961561, "volume": 150.0}, {"date": "2022-07-29", "close": 0.09913, "volume": 50439.0}, {"date": "2022-08-03", "close": 0.0971474, "volume": 6460.0}, {"date": "2022-08-04", "close": 0.0951648, "volume": 91546.0}, {"date": "2022-08-09", "close": 0.109043, "volume": 150256.0}, {"date": "2022-08-12", "close": 0.118956, "volume": 57915.0}, {"date": "2022-08-15", "close": 0.109043, "volume": 23805.0}, {"date": "2022-08-16", "close": 0.109043, "volume": 40352.0}, {"date": "2022-08-19", "close": 0.1139995, "volume": 39395.0}, {"date": "2022-08-22", "close": 0.109043, "volume": 39389.0}, {"date": "2022-08-23", "close": 0.1139995, "volume": 92807.0}, {"date": "2022-08-24", "close": 0.1139995, "volume": 149.0}, {"date": "2022-08-26", "close": 0.128869, "volume": 17363.0}, {"date": "2022-08-29", "close": 0.138782, "volume": 213704.0}, {"date": "2022-08-30", "close": 0.1933035, "volume": 2329136.0}, {"date": "2022-09-08", "close": 0.29739, "volume": 9574623.0}, {"date": "2022-09-09", "close": 0.307303, "volume": 3514421.0}, {"date": "2022-09-12", "close": 0.257738, "volume": 1807948.0}, {"date": "2022-09-13", "close": 0.247825, "volume": 1478812.0}, {"date": "2022-09-14", "close": 0.227999, "volume": 667009.0}, {"date": "2022-09-15", "close": 0.247825, "volume": 403633.0}, {"date": "2022-09-16", "close": 0.218086, "volume": 132841.0}, {"date": "2022-09-19", "close": 0.218086, "volume": 241775.0}, {"date": "2022-09-20", "close": 0.2230425, "volume": 30824.0}, {"date": "2022-09-21", "close": 0.208173, "volume": 186667.0}, {"date": "2022-09-23", "close": 0.247825, "volume": 443751.0}, {"date": "2022-09-26", "close": 0.237912, "volume": 196774.0}, {"date": "2022-09-27", "close": 0.227999, "volume": 487420.0}, {"date": "2022-09-28", "close": 0.2428685, "volume": 678113.0}, {"date": "2022-09-29", "close": 0.237912, "volume": 271619.0}, {"date": "2022-09-30", "close": 0.27012925, "volume": 497950.0}, {"date": "2022-10-03", "close": 0.2726075, "volume": 119824.0}, {"date": "2022-10-04", "close": 0.257738, "volume": 211085.0}, {"date": "2022-10-05", "close": 0.2726075, "volume": 136632.0}, {"date": "2022-10-06", "close": 0.2527815, "volume": 305173.0}, {"date": "2022-10-07", "close": 0.267651, "volume": 174819.0}, {"date": "2022-10-10", "close": 0.277564, "volume": 102349.0}, {"date": "2022-10-11", "close": 0.267651, "volume": 27.0}, {"date": "2022-10-12", "close": 0.267651, "volume": 493564.0}, {"date": "2022-10-13", "close": 0.2329555, "volume": 163699.0}, {"date": "2022-10-14", "close": 0.2230425, "volume": 619768.0}, {"date": "2022-10-17", "close": 0.218086, "volume": 223158.0}, {"date": "2022-10-18", "close": 0.218086, "volume": 18230.0}, {"date": "2022-10-19", "close": 0.208173, "volume": 10964.0}, {"date": "2022-10-20", "close": 0.208173, "volume": 8064.0}, {"date": "2022-10-21", "close": 0.208173, "volume": 6641.0}, {"date": "2022-10-24", "close": 0.208173, "volume": 12552.0}, {"date": "2022-10-25", "close": 0.218086, "volume": 68458.0}, {"date": "2022-10-26", "close": 0.2131295, "volume": 13277.0}, {"date": "2022-10-27", "close": 0.178434, "volume": 183423.0}, {"date": "2022-10-28", "close": 0.178434, "volume": 41.0}, {"date": "2022-10-31", "close": 0.178434, "volume": 208715.0}, {"date": "2022-11-01", "close": 0.1833905, "volume": 156687.0}, {"date": "2022-11-02", "close": 0.178434, "volume": 178010.0}, {"date": "2022-11-03", "close": 0.178434, "volume": 16398.0}, {"date": "2022-11-04", "close": 0.168521, "volume": 112491.0}, {"date": "2022-11-07", "close": 0.168521, "volume": 107968.0}, {"date": "2022-11-08", "close": 0.168521, "volume": 68562.0}, {"date": "2022-11-11", "close": 0.1933035, "volume": 1230062.0}, {"date": "2022-11-14", "close": 0.227999, "volume": 328628.0}, {"date": "2022-11-15", "close": 0.2329555, "volume": 145765.0}, {"date": "2022-11-16", "close": 0.227999, "volume": 74114.0}, {"date": "2022-11-17", "close": 0.188347, "volume": 452946.0}, {"date": "2022-11-18", "close": 0.178434, "volume": 135948.0}, {"date": "2022-11-21", "close": 0.1734775, "volume": 79453.0}, {"date": "2022-11-22", "close": 0.188347, "volume": 33512.0}, {"date": "2022-11-23", "close": 0.1734775, "volume": 17248.0}, {"date": "2022-11-24", "close": 0.1734775, "volume": 6725.0}, {"date": "2022-11-25", "close": 0.178434, "volume": 41721.0}, {"date": "2022-11-28", "close": 0.1833905, "volume": 120674.0}, {"date": "2022-11-29", "close": 0.1833905, "volume": 7061.0}, {"date": "2022-11-30", "close": 0.1833905, "volume": 151327.0}, {"date": "2022-12-05", "close": 0.1833905, "volume": 3531.0}, {"date": "2022-12-06", "close": 0.168521, "volume": 103925.0}, {"date": "2022-12-08", "close": 0.168521, "volume": 59119.0}, {"date": "2022-12-09", "close": 0.168521, "volume": 116009.0}, {"date": "2022-12-12", "close": 0.1635645, "volume": 133635.0}, {"date": "2022-12-14", "close": 0.158608, "volume": 66837.0}, {"date": "2022-12-15", "close": 0.1833905, "volume": 441601.0}, {"date": "2022-12-16", "close": 0.188347, "volume": 111286.0}, {"date": "2022-12-20", "close": 0.17595575, "volume": 256981.0}, {"date": "2022-12-21", "close": 0.158608, "volume": 131625.0}, {"date": "2022-12-22", "close": 0.178434, "volume": 86534.0}, {"date": "2022-12-23", "close": 0.1635645, "volume": 75658.0}, {"date": "2022-12-28", "close": 0.168521, "volume": 100878.0}, {"date": "2022-12-29", "close": 0.168521, "volume": 100878.0}, {"date": "2023-01-06", "close": 0.168521, "volume": 1009.0}, {"date": "2023-01-09", "close": 0.1536515, "volume": 134672.0}, {"date": "2023-01-10", "close": 0.1536515, "volume": 43034.0}, {"date": "2023-01-11", "close": 0.148695, "volume": 6053.0}, {"date": "2023-01-12", "close": 0.1536515, "volume": 218004.0}, {"date": "2023-01-13", "close": 0.1635645, "volume": 41373.0}, {"date": "2023-01-16", "close": 0.178434, "volume": 191234.0}, {"date": "2023-01-17", "close": 0.188347, "volume": 41360.0}, {"date": "2023-01-18", "close": 0.168521, "volume": 222921.0}, {"date": "2023-01-19", "close": 0.168521, "volume": 10390.0}, {"date": "2023-01-20", "close": 0.178434, "volume": 131370.0}, {"date": "2023-01-23", "close": 0.1635645, "volume": 270073.0}, {"date": "2023-01-24", "close": 0.1734775, "volume": 134023.0}, {"date": "2023-01-25", "close": 0.1734775, "volume": 45395.0}, {"date": "2023-01-27", "close": 0.1734775, "volume": 35307.0}, {"date": "2023-01-30", "close": 0.1635645, "volume": 20176.0}, {"date": "2023-01-31", "close": 0.1635645, "volume": 14899.0}, {"date": "2023-02-01", "close": 0.1635645, "volume": 2549.0}, {"date": "2023-02-02", "close": 0.168521, "volume": 22872.0}, {"date": "2023-02-03", "close": 0.158608, "volume": 80348.0}, {"date": "2023-02-06", "close": 0.158608, "volume": 121497.0}, {"date": "2023-02-07", "close": 0.158608, "volume": 163.0}, {"date": "2023-02-08", "close": 0.148695, "volume": 173692.0}, {"date": "2023-02-09", "close": 0.1437385, "volume": 37843.0}, {"date": "2023-02-10", "close": 0.148695, "volume": 26847.0}, {"date": "2023-02-13", "close": 0.1536515, "volume": 10.0}, {"date": "2023-02-17", "close": 0.1338255, "volume": 136193.0}, {"date": "2023-02-20", "close": 0.138782, "volume": 3644.0}, {"date": "2023-02-21", "close": 0.1338255, "volume": 3063.0}, {"date": "2023-02-23", "close": 0.1536515, "volume": 121324.0}, {"date": "2023-02-24", "close": 0.1536515, "volume": 10088.0}, {"date": "2023-02-27", "close": 0.1536515, "volume": 10088.0}, {"date": "2023-03-07", "close": 0.128869, "volume": 542.0}, {"date": "2023-03-08", "close": 0.118956, "volume": 53094.0}, {"date": "2023-03-09", "close": 0.109043, "volume": 45858.0}, {"date": "2023-03-10", "close": 0.109043, "volume": 50439.0}, {"date": "2023-03-13", "close": 0.118956, "volume": 44595.0}, {"date": "2023-03-14", "close": 0.0951648, "volume": 130852.0}, {"date": "2023-03-15", "close": 0.0941735, "volume": 30263.0}, {"date": "2023-03-16", "close": 0.0951648, "volume": 9583.0}, {"date": "2023-03-17", "close": 0.089217, "volume": 30522.0}, {"date": "2023-03-20", "close": 0.089217, "volume": 10088.0}, {"date": "2023-03-21", "close": 0.0842605, "volume": 129038.0}, {"date": "2023-03-22", "close": 0.0842605, "volume": 49618.0}, {"date": "2023-03-23", "close": 0.079304, "volume": 32238.0}, {"date": "2023-03-24", "close": 0.0872344, "volume": 62063.0}, {"date": "2023-03-29", "close": 0.0842605, "volume": 25219.0}, {"date": "2023-03-30", "close": 0.09913, "volume": 4268743.0}, {"date": "2023-03-31", "close": 0.0951648, "volume": 562687.0}, {"date": "2023-04-03", "close": 0.0872344, "volume": 107575.0}, {"date": "2023-04-04", "close": 0.09913, "volume": 207974.0}, {"date": "2023-04-05", "close": 0.09913, "volume": 72911.0}, {"date": "2023-04-06", "close": 0.09913, "volume": 97892.0}, {"date": "2023-04-11", "close": 0.1139995, "volume": 312004.0}, {"date": "2023-04-12", "close": 0.1139995, "volume": 43291.0}, {"date": "2023-04-13", "close": 0.1139995, "volume": 44.0}, {"date": "2023-04-17", "close": 0.109043, "volume": 214265.0}, {"date": "2023-04-18", "close": 0.1139995, "volume": 26248.0}, {"date": "2023-04-19", "close": 0.118956, "volume": 74649.0}, {"date": "2023-04-20", "close": 0.1139995, "volume": 132764.0}, {"date": "2023-04-21", "close": 0.1139995, "volume": 45134.0}, {"date": "2023-04-24", "close": 0.109043, "volume": 106196.0}, {"date": "2023-04-28", "close": 0.118956, "volume": 55764.0}, {"date": "2023-05-01", "close": 0.109043, "volume": 30361.0}, {"date": "2023-05-02", "close": 0.1239125, "volume": 97535.0}, {"date": "2023-05-03", "close": 0.1139995, "volume": 100878.0}, {"date": "2023-05-04", "close": 0.1139995, "volume": 156162.0}, {"date": "2023-05-05", "close": 0.1139995, "volume": 29355.0}, {"date": "2023-05-08", "close": 0.1040865, "volume": 52287.0}, {"date": "2023-05-09", "close": 0.09913, "volume": 191562.0}, {"date": "2023-05-10", "close": 0.09913, "volume": 695.0}, {"date": "2023-05-12", "close": 0.0971474, "volume": 62201.0}, {"date": "2023-05-15", "close": 0.0941735, "volume": 88947.0}, {"date": "2023-05-17", "close": 0.0902083, "volume": 19772.0}, {"date": "2023-05-22", "close": 0.0911996, "volume": 2757.0}, {"date": "2023-05-23", "close": 0.0941735, "volume": 4385.0}, {"date": "2023-05-24", "close": 0.0902083, "volume": 13417.0}, {"date": "2023-05-25", "close": 0.089217, "volume": 29638.0}, {"date": "2023-05-26", "close": 0.089217, "volume": 54111.0}, {"date": "2023-05-29", "close": 0.0951648, "volume": 1192074.0}, {"date": "2023-05-30", "close": 0.0961561, "volume": 41501.0}, {"date": "2023-05-31", "close": 0.09913, "volume": 113836.0}, {"date": "2023-06-01", "close": 0.09913, "volume": 152177.0}, {"date": "2023-06-02", "close": 0.09913, "volume": 20384.0}, {"date": "2023-06-05", "close": 0.1040865, "volume": 61018.0}, {"date": "2023-06-06", "close": 0.1040865, "volume": 50490.0}, {"date": "2023-06-08", "close": 0.109043, "volume": 105802.0}, {"date": "2023-06-09", "close": 0.109043, "volume": 31455.0}, {"date": "2023-06-13", "close": 0.1040865, "volume": 68276.0}, {"date": "2023-06-14", "close": 0.09913, "volume": 29557.0}, {"date": "2023-06-20", "close": 0.09913, "volume": 18433.0}, {"date": "2023-06-21", "close": 0.09913, "volume": 5044.0}, {"date": "2023-06-22", "close": 0.109043, "volume": 169199.0}, {"date": "2023-06-23", "close": 0.109043, "volume": 82684.0}, {"date": "2023-06-28", "close": 0.0941735, "volume": 298674.0}, {"date": "2023-06-29", "close": 0.089217, "volume": 180355.0}, {"date": "2023-06-30", "close": 0.089217, "volume": 109957.0}, {"date": "2023-07-04", "close": 0.0961561, "volume": 20442.0}, {"date": "2023-07-10", "close": 0.089217, "volume": 71056.0}, {"date": "2023-07-11", "close": 0.089217, "volume": 20176.0}, {"date": "2023-07-12", "close": 0.089217, "volume": 61455.0}, {"date": "2023-07-13", "close": 0.09913, "volume": 134178.0}, {"date": "2023-07-14", "close": 0.1040865, "volume": 148055.0}, {"date": "2023-07-17", "close": 0.1040865, "volume": 26178.0}, {"date": "2023-07-18", "close": 0.109043, "volume": 21083.0}, {"date": "2023-07-21", "close": 0.109043, "volume": 19397.0}, {"date": "2023-07-24", "close": 0.09913, "volume": 48623.0}, {"date": "2023-07-26", "close": 0.0941735, "volume": 85746.0}, {"date": "2023-07-27", "close": 0.089217, "volume": 30213.0}, {"date": "2023-07-28", "close": 0.089217, "volume": 126321.0}, {"date": "2023-07-31", "close": 0.089217, "volume": 313600.0}, {"date": "2023-08-01", "close": 0.089217, "volume": 11197.0}, {"date": "2023-08-03", "close": 0.079304, "volume": 123071.0}, {"date": "2023-08-09", "close": 0.09913, "volume": 7695601.0}, {"date": "2023-08-10", "close": 0.0931822, "volume": 1190588.0}, {"date": "2023-08-11", "close": 0.089217, "volume": 158320.0}, {"date": "2023-08-14", "close": 0.089217, "volume": 360607.0}, {"date": "2023-08-15", "close": 0.0802953, "volume": 152917.0}, {"date": "2023-08-16", "close": 0.0822779, "volume": 305887.0}, {"date": "2023-08-17", "close": 0.0753388, "volume": 160577.0}, {"date": "2023-08-18", "close": 0.0773214, "volume": 279287.0}, {"date": "2023-08-21", "close": 0.0763301, "volume": 7768.0}, {"date": "2023-08-22", "close": 0.0763301, "volume": 7317.0}, {"date": "2023-08-25", "close": 0.0763301, "volume": 34200.0}, {"date": "2023-08-28", "close": 0.0713736, "volume": 53815.0}, {"date": "2023-08-29", "close": 0.0674084, "volume": 133844.0}, {"date": "2023-08-30", "close": 0.0763301, "volume": 96138.0}, {"date": "2023-08-31", "close": 0.0773214, "volume": 92223.0}, {"date": "2023-09-01", "close": 0.0842605, "volume": 211013.0}, {"date": "2023-09-05", "close": 0.0743475, "volume": 408358.0}, {"date": "2023-09-06", "close": 0.0842605, "volume": 70637.0}, {"date": "2023-09-07", "close": 0.0812866, "volume": 60411.0}, {"date": "2023-09-08", "close": 0.0812866, "volume": 360.0}, {"date": "2023-09-11", "close": 0.079304, "volume": 2076.0}, {"date": "2023-09-12", "close": 0.0812866, "volume": 100003.0}, {"date": "2023-09-13", "close": 0.0812866, "volume": 469.0}, {"date": "2023-09-15", "close": 0.079304, "volume": 139966.0}, {"date": "2023-09-20", "close": 0.0852518, "volume": 8070.0}, {"date": "2023-09-21", "close": 0.0852518, "volume": 2859.0}, {"date": "2023-09-25", "close": 0.0822779, "volume": 81268.0}, {"date": "2023-09-26", "close": 0.0743475, "volume": 157250.0}, {"date": "2023-09-27", "close": 0.0842605, "volume": 8657.0}, {"date": "2023-10-03", "close": 0.0852518, "volume": 30681.0}, {"date": "2023-10-04", "close": 0.079304, "volume": 144350.0}, {"date": "2023-10-05", "close": 0.079304, "volume": 100878.0}, {"date": "2023-10-09", "close": 0.0763301, "volume": 24051.0}, {"date": "2023-10-10", "close": 0.0743475, "volume": 60266.0}, {"date": "2023-10-11", "close": 0.0674084, "volume": 22517.0}, {"date": "2023-10-12", "close": 0.0753388, "volume": 8480.0}, {"date": "2023-10-18", "close": 0.0763301, "volume": 386.0}, {"date": "2023-10-19", "close": 0.0753388, "volume": 4745.0}, {"date": "2023-10-20", "close": 0.0763301, "volume": 50439.0}, {"date": "2023-10-23", "close": 0.069391, "volume": 9782.0}, {"date": "2023-10-24", "close": 0.0654258, "volume": 11499.0}, {"date": "2023-10-25", "close": 0.0664171, "volume": 15132.0}, {"date": "2023-10-26", "close": 0.0674084, "volume": 121053.0}, {"date": "2023-10-27", "close": 0.069391, "volume": 131948.0}, {"date": "2023-11-02", "close": 0.0644345, "volume": 368836.0}, {"date": "2023-11-03", "close": 0.0614606, "volume": 86411.0}, {"date": "2023-11-06", "close": 0.0584867, "volume": 63891.0}, {"date": "2023-11-07", "close": 0.0574954, "volume": 76250.0}, {"date": "2023-11-08", "close": 0.0604693, "volume": 1579.0}, {"date": "2023-11-09", "close": 0.0644345, "volume": 50439.0}, {"date": "2023-11-10", "close": 0.059478, "volume": 10088.0}, {"date": "2023-11-13", "close": 0.0644345, "volume": 151312.0}, {"date": "2023-11-15", "close": 0.0644345, "volume": 111177.0}, {"date": "2023-11-16", "close": 0.0604693, "volume": 34243.0}, {"date": "2023-11-17", "close": 0.06096495, "volume": 12137.0}, {"date": "2023-11-22", "close": 0.0644345, "volume": 266381.0}, {"date": "2023-11-24", "close": 0.0624519, "volume": 8406.0}, {"date": "2023-11-27", "close": 0.0624519, "volume": 91801.0}, {"date": "2023-11-28", "close": 0.0604693, "volume": 60849.0}, {"date": "2023-11-29", "close": 0.0584867, "volume": 63919.0}, {"date": "2023-12-01", "close": 0.0604693, "volume": 104669.0}, {"date": "2023-12-04", "close": 0.0584867, "volume": 68386.0}, {"date": "2023-12-05", "close": 0.0584867, "volume": 14332.0}, {"date": "2023-12-06", "close": 0.059478, "volume": 150298.0}, {"date": "2023-12-07", "close": 0.0555128, "volume": 151507.0}, {"date": "2023-12-08", "close": 0.0535302, "volume": 300248.0}, {"date": "2023-12-11", "close": 0.0733562, "volume": 5364476.0}, {"date": "2023-12-12", "close": 0.0783127, "volume": 1533519.0}, {"date": "2023-12-13", "close": 0.089217, "volume": 4228926.0}, {"date": "2023-12-14", "close": 0.0882257, "volume": 1396553.0}, {"date": "2023-12-15", "close": 0.0812866, "volume": 724250.0}, {"date": "2023-12-18", "close": 0.0733562, "volume": 1219370.0}, {"date": "2023-12-19", "close": 0.0683997, "volume": 274341.0}, {"date": "2023-12-20", "close": 0.0683997, "volume": 53426.0}, {"date": "2023-12-21", "close": 0.069391, "volume": 83009.0}, {"date": "2023-12-22", "close": 0.0713736, "volume": 32533.0}, {"date": "2023-12-27", "close": 0.0753388, "volume": 364476.0}, {"date": "2023-12-28", "close": 0.0753388, "volume": 276796.0}, {"date": "2023-12-29", "close": 0.0753388, "volume": 127466.0}, {"date": "2024-01-02", "close": 0.0753388, "volume": 6769.0}, {"date": "2024-01-03", "close": 0.069391, "volume": 191668.0}, {"date": "2024-01-04", "close": 0.069391, "volume": 36518.0}, {"date": "2024-01-05", "close": 0.0733562, "volume": 73015.0}, {"date": "2024-01-08", "close": 0.069391, "volume": 231386.0}, {"date": "2024-01-09", "close": 0.069391, "volume": 177667.0}, {"date": "2024-01-10", "close": 0.0713736, "volume": 146239.0}, {"date": "2024-01-11", "close": 0.0773214, "volume": 676582.0}, {"date": "2024-01-12", "close": 0.0723649, "volume": 13114.0}, {"date": "2024-01-15", "close": 0.069391, "volume": 189401.0}, {"date": "2024-01-16", "close": 0.069391, "volume": 145135.0}, {"date": "2024-01-17", "close": 0.069391, "volume": 8070.0}, {"date": "2024-01-18", "close": 0.069391, "volume": 230514.0}, {"date": "2024-01-19", "close": 0.0723649, "volume": 39832.0}, {"date": "2024-01-22", "close": 0.0634432, "volume": 97987.0}, {"date": "2024-01-23", "close": 0.0545215, "volume": 335709.0}, {"date": "2024-01-24", "close": 0.0545215, "volume": 25836.0}, {"date": "2024-01-25", "close": 0.0545215, "volume": 78754.0}, {"date": "2024-01-29", "close": 0.0545215, "volume": 345722.0}, {"date": "2024-01-30", "close": 0.0555128, "volume": 51952.0}, {"date": "2024-01-31", "close": 0.0555128, "volume": 52244.0}, {"date": "2024-02-05", "close": 0.0545215, "volume": 100878.0}, {"date": "2024-02-06", "close": 0.0416346, "volume": 214720.0}, {"date": "2024-02-07", "close": 0.0426259, "volume": 26228.0}, {"date": "2024-02-08", "close": 0.0515476, "volume": 302625.0}, {"date": "2024-02-09", "close": 0.0565041, "volume": 27350.0}, {"date": "2024-02-12", "close": 0.0515476, "volume": 16847.0}, {"date": "2024-02-13", "close": 0.0525389, "volume": 222505.0}, {"date": "2024-02-14", "close": 0.0525389, "volume": 25126.0}, {"date": "2024-02-15", "close": 0.049565, "volume": 104703.0}, {"date": "2024-02-16", "close": 0.0446085, "volume": 91698.0}, {"date": "2024-02-19", "close": 0.0446085, "volume": 393422.0}, {"date": "2024-02-20", "close": 0.0446085, "volume": 329251.0}, {"date": "2024-02-22", "close": 0.0455998, "volume": 77004.0}, {"date": "2024-02-26", "close": 0.0446085, "volume": 126012.0}, {"date": "2024-02-28", "close": 0.039652, "volume": 158229.0}, {"date": "2024-02-29", "close": 0.0416346, "volume": 35076.0}, {"date": "2024-03-01", "close": 0.0406433, "volume": 96065.0}, {"date": "2024-03-04", "close": 0.0406433, "volume": 19341.0}, {"date": "2024-03-07", "close": 0.0426259, "volume": 535.0}, {"date": "2024-03-08", "close": 0.0436172, "volume": 35077.0}, {"date": "2024-03-13", "close": 0.0455998, "volume": 35307.0}, {"date": "2024-03-14", "close": 0.0455998, "volume": 11097.0}, {"date": "2024-03-19", "close": 0.0455998, "volume": 51448.0}, {"date": "2024-03-20", "close": 0.0475824, "volume": 68811.0}, {"date": "2024-03-21", "close": 0.0475824, "volume": 100878.0}, {"date": "2024-03-22", "close": 0.0485737, "volume": 56113.0}, {"date": "2024-03-25", "close": 0.0475824, "volume": 112109.0}, {"date": "2024-03-26", "close": 0.0485737, "volume": 34363.0}, {"date": "2024-03-27", "close": 0.0485737, "volume": 135008.0}, {"date": "2024-03-28", "close": 0.0515476, "volume": 50439.0}, {"date": "2024-04-03", "close": 0.0505563, "volume": 53869.0}, {"date": "2024-04-04", "close": 0.0465911, "volume": 42079.0}, {"date": "2024-04-08", "close": 0.0465911, "volume": 60527.0}, {"date": "2024-04-11", "close": 0.0465911, "volume": 9684.0}, {"date": "2024-04-12", "close": 0.0455998, "volume": 41639.0}, {"date": "2024-04-16", "close": 0.0485737, "volume": 20680.0}, {"date": "2024-04-18", "close": 0.0485737, "volume": 18662.0}, {"date": "2024-04-19", "close": 0.0416346, "volume": 66576.0}, {"date": "2024-04-22", "close": 0.039652, "volume": 157279.0}, {"date": "2024-04-23", "close": 0.0416346, "volume": 243547.0}, {"date": "2024-04-24", "close": 0.039652, "volume": 87461.0}, {"date": "2024-04-29", "close": 0.039652, "volume": 450556.0}, {"date": "2024-04-30", "close": 0.0386607, "volume": 49783.0}, {"date": "2024-05-01", "close": 0.0386607, "volume": 5599.0}, {"date": "2024-05-02", "close": 0.0416346, "volume": 158098.0}, {"date": "2024-05-03", "close": 0.0376694, "volume": 16627.0}, {"date": "2024-05-06", "close": 0.0366781, "volume": 109451.0}, {"date": "2024-05-08", "close": 0.039652, "volume": 46523.0}, {"date": "2024-05-10", "close": 0.039652, "volume": 20176.0}, {"date": "2024-05-14", "close": 0.0535302, "volume": 1940771.0}, {"date": "2024-05-15", "close": 0.0545215, "volume": 2068566.0}, {"date": "2024-05-16", "close": 0.0584867, "volume": 338742.0}, {"date": "2024-05-17", "close": 0.0515476, "volume": 447135.0}, {"date": "2024-05-20", "close": 0.0525389, "volume": 63875.0}, {"date": "2024-05-21", "close": 0.0545215, "volume": 190326.0}, {"date": "2024-05-22", "close": 0.0545215, "volume": 156222.0}, {"date": "2024-05-23", "close": 0.0545215, "volume": 12839.0}, {"date": "2024-05-24", "close": 0.0545215, "volume": 18864.0}, {"date": "2024-05-27", "close": 0.0565041, "volume": 125687.0}, {"date": "2024-05-28", "close": 0.0525389, "volume": 170619.0}, {"date": "2024-05-29", "close": 0.0525389, "volume": 86099.0}, {"date": "2024-05-30", "close": 0.0515476, "volume": 410832.0}, {"date": "2024-05-31", "close": 0.049565, "volume": 36184.0}, {"date": "2024-06-03", "close": 0.0485737, "volume": 62787.0}, {"date": "2024-06-04", "close": 0.0455998, "volume": 56143.0}, {"date": "2024-06-06", "close": 0.0446085, "volume": 186068.0}, {"date": "2024-06-07", "close": 0.0446085, "volume": 50439.0}, {"date": "2024-06-11", "close": 0.049565, "volume": 10088.0}, {"date": "2024-06-12", "close": 0.0455998, "volume": 100.0}, {"date": "2024-06-13", "close": 0.039652, "volume": 219758.0}, {"date": "2024-06-14", "close": 0.0426259, "volume": 2417550.0}, {"date": "2024-06-18", "close": 0.0386607, "volume": 396586.0}, {"date": "2024-06-19", "close": 0.039652, "volume": 76223.0}, {"date": "2024-06-21", "close": 0.0376694, "volume": 100882.0}, {"date": "2024-06-24", "close": 0.0356868, "volume": 103100.0}, {"date": "2024-06-27", "close": 0.0327129, "volume": 542012.0}, {"date": "2024-06-28", "close": 0.0327129, "volume": 687516.0}, {"date": "2024-07-01", "close": 0.0346955, "volume": 521657.0}, {"date": "2024-07-02", "close": 0.0327129, "volume": 205177.0}, {"date": "2024-07-08", "close": 0.0327129, "volume": 1531743.0}, {"date": "2024-07-09", "close": 0.0307303, "volume": 355118.0}, {"date": "2024-07-11", "close": 0.029739, "volume": 156922.0}, {"date": "2024-07-12", "close": 0.0307303, "volume": 313682.0}, {"date": "2024-07-15", "close": 0.0277564, "volume": 194117.0}, {"date": "2024-07-16", "close": 0.0307303, "volume": 66883.0}, {"date": "2024-07-17", "close": 0.029739, "volume": 188262.0}, {"date": "2024-07-18", "close": 0.0307303, "volume": 93044.0}, {"date": "2024-07-19", "close": 0.0317216, "volume": 38199.0}, {"date": "2024-07-22", "close": 0.0307303, "volume": 25219.0}, {"date": "2024-07-24", "close": 0.0307303, "volume": 25219.0}, {"date": "2024-07-25", "close": 0.0307303, "volume": 75658.0}, {"date": "2024-07-26", "close": 0.0307303, "volume": 102006.0}, {"date": "2024-07-29", "close": 0.029739, "volume": 79895.0}, {"date": "2024-07-31", "close": 0.0317216, "volume": 214651.0}, {"date": "2024-08-01", "close": 0.0307303, "volume": 178087.0}, {"date": "2024-08-02", "close": 0.0307303, "volume": 548530.0}, {"date": "2024-08-06", "close": 0.0317216, "volume": 61421.0}, {"date": "2024-08-08", "close": 0.0317216, "volume": 20.0}, {"date": "2024-08-09", "close": 0.029739, "volume": 182928.0}, {"date": "2024-08-12", "close": 0.0287477, "volume": 707563.0}, {"date": "2024-08-13", "close": 0.029739, "volume": 499169.0}, {"date": "2024-08-14", "close": 0.0307303, "volume": 97623.0}, {"date": "2024-08-15", "close": 0.0307303, "volume": 21.0}, {"date": "2024-08-19", "close": 0.0277564, "volume": 103486.0}, {"date": "2024-08-21", "close": 0.029739, "volume": 25219.0}, {"date": "2024-08-23", "close": 0.029739, "volume": 48119.0}, {"date": "2024-08-26", "close": 0.0307303, "volume": 886985.0}, {"date": "2024-08-27", "close": 0.0337042, "volume": 1394768.0}, {"date": "2024-08-28", "close": 0.0327129, "volume": 408334.0}, {"date": "2024-08-30", "close": 0.0346955, "volume": 392807.0}, {"date": "2024-09-03", "close": 0.0317216, "volume": 100878.0}, {"date": "2024-09-04", "close": 0.029739, "volume": 209321.0}, {"date": "2024-09-05", "close": 0.02825205, "volume": 96285.0}, {"date": "2024-09-09", "close": 0.029739, "volume": 77302.0}, {"date": "2024-09-11", "close": 0.0307303, "volume": 362947.0}, {"date": "2024-09-12", "close": 0.0277564, "volume": 948528.0}, {"date": "2024-09-17", "close": 0.0277564, "volume": 130259.0}, {"date": "2024-09-18", "close": 0.0277564, "volume": 25003.0}, {"date": "2024-09-20", "close": 0.0267651, "volume": 15136.0}, {"date": "2024-09-24", "close": 0.029739, "volume": 20387410.0}, {"date": "2024-09-25", "close": 0.0287477, "volume": 1688975.0}, {"date": "2024-09-26", "close": 0.0257738, "volume": 606138.0}, {"date": "2024-09-30", "close": 0.0237912, "volume": 142275.0}, {"date": "2024-10-01", "close": 0.0247825, "volume": 175988.0}, {"date": "2024-10-02", "close": 0.0237912, "volume": 41922.0}, {"date": "2024-10-03", "close": 0.0237912, "volume": 75414.0}, {"date": "2024-10-04", "close": 0.0237912, "volume": 131611.0}, {"date": "2024-10-08", "close": 0.0257738, "volume": 275020.0}, {"date": "2024-10-10", "close": 0.0267651, "volume": 42107.0}, {"date": "2024-10-11", "close": 0.0267651, "volume": 367.0}, {"date": "2024-10-14", "close": 0.0267651, "volume": 367.0}, {"date": "2024-10-15", "close": 0.0247825, "volume": 125764.0}, {"date": "2024-10-16", "close": 0.0227999, "volume": 400736.0}, {"date": "2024-10-17", "close": 0.0227999, "volume": 222124.0}, {"date": "2024-10-18", "close": 0.0227999, "volume": 213634.0}, {"date": "2024-10-21", "close": 0.019, "volume": 64000.0}, {"date": "2024-10-23", "close": 0.025, "volume": 253332.0}, {"date": "2024-10-24", "close": 0.024, "volume": 24000.0}, {"date": "2024-10-25", "close": 0.021, "volume": 470624.0}, {"date": "2024-10-29", "close": 0.019, "volume": 658087.0}, {"date": "2024-10-30", "close": 0.019, "volume": 14304.0}, {"date": "2024-10-31", "close": 0.019, "volume": 226000.0}, {"date": "2024-11-01", "close": 0.019, "volume": 187092.0}, {"date": "2024-11-04", "close": 0.021, "volume": 22800.0}, {"date": "2024-11-07", "close": 0.021, "volume": 15000.0}, {"date": "2024-11-12", "close": 0.022, "volume": 25500.0}, {"date": "2024-11-14", "close": 0.02, "volume": 10000.0}, {"date": "2024-11-18", "close": 0.02, "volume": 40000.0}, {"date": "2024-11-20", "close": 0.018, "volume": 276105.0}, {"date": "2024-11-21", "close": 0.015, "volume": 537174.0}, {"date": "2024-11-22", "close": 0.016, "volume": 205000.0}, {"date": "2024-11-25", "close": 0.016, "volume": 83605.0}, {"date": "2024-11-28", "close": 0.016, "volume": 290230.0}, {"date": "2024-12-02", "close": 0.015, "volume": 80.0}, {"date": "2024-12-03", "close": 0.015, "volume": 259999.0}, {"date": "2024-12-04", "close": 0.015, "volume": 446406.0}, {"date": "2024-12-05", "close": 0.018, "volume": 82340.0}, {"date": "2024-12-10", "close": 0.013, "volume": 1080801.0}, {"date": "2024-12-13", "close": 0.013, "volume": 501092.0}, {"date": "2024-12-16", "close": 0.013, "volume": 15.0}, {"date": "2024-12-18", "close": 0.013, "volume": 40807.0}, {"date": "2024-12-19", "close": 0.013, "volume": 73427.0}, {"date": "2024-12-20", "close": 0.015, "volume": 352358.0}, {"date": "2024-12-23", "close": 0.015, "volume": 92.0}, {"date": "2024-12-24", "close": 0.016, "volume": 271761.0}, {"date": "2024-12-30", "close": 0.016, "volume": 61813.0}, {"date": "2025-01-03", "close": 0.017, "volume": 11112.0}, {"date": "2025-01-06", "close": 0.02, "volume": 1690965.0}, {"date": "2025-01-07", "close": 0.018, "volume": 1548543.0}, {"date": "2025-01-08", "close": 0.018, "volume": 624519.0}, {"date": "2025-01-09", "close": 0.017, "volume": 184513.0}, {"date": "2025-01-10", "close": 0.017, "volume": 866.0}, {"date": "2025-01-13", "close": 0.023, "volume": 1233357.0}, {"date": "2025-01-14", "close": 0.024, "volume": 523655.0}, {"date": "2025-01-15", "close": 0.024, "volume": 179987.0}, {"date": "2025-01-16", "close": 0.022, "volume": 288616.0}, {"date": "2025-01-17", "close": 0.022, "volume": 150839.0}, {"date": "2025-01-21", "close": 0.023, "volume": 77169.0}, {"date": "2025-01-22", "close": 0.022, "volume": 5657.0}, {"date": "2025-01-23", "close": 0.022, "volume": 55000.0}, {"date": "2025-01-24", "close": 0.02, "volume": 50000.0}, {"date": "2025-01-28", "close": 0.018, "volume": 265627.0}, {"date": "2025-01-30", "close": 0.018, "volume": 283506.0}, {"date": "2025-01-31", "close": 0.018, "volume": 436792.0}, {"date": "2025-02-03", "close": 0.016, "volume": 573721.0}, {"date": "2025-02-04", "close": 0.016, "volume": 539497.0}, {"date": "2025-02-05", "close": 0.015, "volume": 33333.0}, {"date": "2025-02-06", "close": 0.016, "volume": 371884.0}, {"date": "2025-02-07", "close": 0.017, "volume": 10000.0}, {"date": "2025-02-10", "close": 0.018, "volume": 33000.0}, {"date": "2025-02-11", "close": 0.02, "volume": 391841.0}, {"date": "2025-02-12", "close": 0.017, "volume": 446433.0}, {"date": "2025-02-13", "close": 0.015, "volume": 358810.0}, {"date": "2025-02-18", "close": 0.016, "volume": 5894.0}, {"date": "2025-02-19", "close": 0.024, "volume": 2237101.0}, {"date": "2025-02-20", "close": 0.027, "volume": 23252655.0}, {"date": "2025-02-21", "close": 0.022, "volume": 2887965.0}, {"date": "2025-02-24", "close": 0.019, "volume": 1148145.0}, {"date": "2025-02-25", "close": 0.019, "volume": 508537.0}, {"date": "2025-02-26", "close": 0.018, "volume": 383582.0}, {"date": "2025-02-27", "close": 0.016, "volume": 923821.0}, {"date": "2025-02-28", "close": 0.017, "volume": 303294.0}, {"date": "2025-03-05", "close": 0.016, "volume": 4819148.0}, {"date": "2025-03-06", "close": 0.017, "volume": 1287403.0}, {"date": "2025-03-07", "close": 0.017, "volume": 381790.0}, {"date": "2025-03-10", "close": 0.017, "volume": 47000.0}, {"date": "2025-03-11", "close": 0.016, "volume": 174342.0}, {"date": "2025-03-12", "close": 0.018, "volume": 386072.0}, {"date": "2025-03-13", "close": 0.015, "volume": 735722.0}, {"date": "2025-03-14", "close": 0.015, "volume": 297500.0}, {"date": "2025-03-17", "close": 0.017, "volume": 272721.0}, {"date": "2025-03-18", "close": 0.016, "volume": 93710.0}, {"date": "2025-03-19", "close": 0.015, "volume": 50000.0}, {"date": "2025-03-20", "close": 0.014, "volume": 388044.0}, {"date": "2025-03-21", "close": 0.015, "volume": 119846.0}, {"date": "2025-03-24", "close": 0.015, "volume": 43998.0}, {"date": "2025-03-26", "close": 0.016, "volume": 1478682.0}, {"date": "2025-03-27", "close": 0.017, "volume": 1695923.0}, {"date": "2025-03-28", "close": 0.015, "volume": 745790.0}, {"date": "2025-03-31", "close": 0.015, "volume": 105622.0}, {"date": "2025-04-01", "close": 0.015, "volume": 25565.0}, {"date": "2025-04-02", "close": 0.014, "volume": 714704.0}, {"date": "2025-04-03", "close": 0.013, "volume": 755707.0}, {"date": "2025-04-04", "close": 0.013, "volume": 561249.0}, {"date": "2025-04-07", "close": 0.012, "volume": 539265.0}, {"date": "2025-04-08", "close": 0.015, "volume": 1532294.0}, {"date": "2025-04-09", "close": 0.014, "volume": 92499.0}, {"date": "2025-04-10", "close": 0.015, "volume": 333333.0}, {"date": "2025-04-11", "close": 0.015, "volume": 162712.0}, {"date": "2025-04-14", "close": 0.014, "volume": 546177.0}, {"date": "2025-04-15", "close": 0.013, "volume": 6333076.0}, {"date": "2025-04-16", "close": 0.012, "volume": 799361.0}, {"date": "2025-04-17", "close": 0.014, "volume": 256499.0}, {"date": "2025-04-22", "close": 0.015, "volume": 245005.0}, {"date": "2025-04-23", "close": 0.014, "volume": 107000.0}, {"date": "2025-04-24", "close": 0.013, "volume": 131233.0}, {"date": "2025-04-28", "close": 0.013, "volume": 60773.0}, {"date": "2025-04-29", "close": 0.016, "volume": 2329055.0}, {"date": "2025-04-30", "close": 0.016, "volume": 1273926.0}, {"date": "2025-05-01", "close": 0.016, "volume": 1744266.0}, {"date": "2025-05-02", "close": 0.017, "volume": 498336.0}, {"date": "2025-05-05", "close": 0.015, "volume": 565213.0}, {"date": "2025-05-06", "close": 0.016, "volume": 33333.0}, {"date": "2025-05-07", "close": 0.016, "volume": 527561.0}, {"date": "2025-05-09", "close": 0.015, "volume": 73529.0}, {"date": "2025-05-12", "close": 0.015, "volume": 305000.0}, {"date": "2025-05-13", "close": 0.015, "volume": 60000.0}, {"date": "2025-05-14", "close": 0.016, "volume": 1443765.0}, {"date": "2025-05-15", "close": 0.015, "volume": 997239.0}, {"date": "2025-05-16", "close": 0.016, "volume": 793947.0}, {"date": "2025-05-19", "close": 0.015, "volume": 62389.0}, {"date": "2025-05-20", "close": 0.014, "volume": 1099062.0}, {"date": "2025-05-21", "close": 0.017, "volume": 2769274.0}, {"date": "2025-05-22", "close": 0.016, "volume": 1242202.0}, {"date": "2025-05-23", "close": 0.016, "volume": 173427.0}, {"date": "2025-05-26", "close": 0.016, "volume": 1070651.0}, {"date": "2025-05-27", "close": 0.015, "volume": 176232.0}, {"date": "2025-05-28", "close": 0.015, "volume": 30000.0}, {"date": "2025-05-29", "close": 0.016, "volume": 150000.0}, {"date": "2025-06-02", "close": 0.016, "volume": 367233.0}, {"date": "2025-06-03", "close": 0.015, "volume": 781250.0}, {"date": "2025-06-04", "close": 0.015, "volume": 121753.0}, {"date": "2025-06-05", "close": 0.015, "volume": 246755.0}, {"date": "2025-06-06", "close": 0.024, "volume": 45261919.0}, {"date": "2025-06-10", "close": 0.023, "volume": 3936265.0}, {"date": "2025-06-11", "close": 0.021, "volume": 2031379.0}, {"date": "2025-06-12", "close": 0.022, "volume": 135290.0}, {"date": "2025-06-13", "close": 0.02, "volume": 1014829.0}, {"date": "2025-06-16", "close": 0.021, "volume": 408695.0}, {"date": "2025-06-17", "close": 0.021, "volume": 178866.0}, {"date": "2025-06-18", "close": 0.021, "volume": 252023.0}, {"date": "2025-06-19", "close": 0.02, "volume": 502334.0}, {"date": "2025-06-20", "close": 0.02, "volume": 62065.0}, {"date": "2025-06-23", "close": 0.019, "volume": 669263.0}, {"date": "2025-06-24", "close": 0.017, "volume": 916821.0}, {"date": "2025-06-25", "close": 0.017, "volume": 1123872.0}, {"date": "2025-06-26", "close": 0.018, "volume": 278821.0}, {"date": "2025-06-27", "close": 0.016, "volume": 1318305.0}, {"date": "2025-06-30", "close": 0.016, "volume": 311339.0}, {"date": "2025-07-01", "close": 0.017, "volume": 172810.0}, {"date": "2025-07-02", "close": 0.017, "volume": 194383.0}, {"date": "2025-07-03", "close": 0.0165, "volume": 248451.0}, {"date": "2025-07-04", "close": 0.017, "volume": 189205.0}, {"date": "2025-07-07", "close": 0.016, "volume": 152923.0}, {"date": "2025-07-08", "close": 0.017, "volume": 70327.0}, {"date": "2025-07-09", "close": 0.018, "volume": 1080229.0}, {"date": "2025-07-11", "close": 0.019, "volume": 293858.0}, {"date": "2025-07-14", "close": 0.019, "volume": 71441.0}, {"date": "2025-07-15", "close": 0.018, "volume": 519531.0}, {"date": "2025-07-16", "close": 0.018, "volume": 114529.0}, {"date": "2025-07-17", "close": 0.018, "volume": 148520.0}, {"date": "2025-07-18", "close": 0.018, "volume": 605849.0}, {"date": "2025-07-21", "close": 0.018, "volume": 131918.0}, {"date": "2025-07-22", "close": 0.018, "volume": 498236.0}, {"date": "2025-07-23", "close": 0.021, "volume": 406065.0}, {"date": "2025-07-24", "close": 0.021, "volume": 1131102.0}, {"date": "2025-07-25", "close": 0.023, "volume": 2494211.0}, {"date": "2025-07-28", "close": 0.024, "volume": 1143127.0}, {"date": "2025-07-29", "close": 0.023, "volume": 109366.0}, {"date": "2025-07-30", "close": 0.022, "volume": 149048.0}, {"date": "2025-07-31", "close": 0.022, "volume": 100952.0}, {"date": "2025-08-01", "close": 0.022, "volume": 118848.0}, {"date": "2025-08-04", "close": 0.019, "volume": 2349364.0}, {"date": "2025-08-06", "close": 0.019, "volume": 30000.0}, {"date": "2025-08-07", "close": 0.018, "volume": 324587.0}, {"date": "2025-08-08", "close": 0.019, "volume": 184631.0}, {"date": "2025-08-11", "close": 0.019, "volume": 67499.0}, {"date": "2025-08-12", "close": 0.018, "volume": 575983.0}, {"date": "2025-08-13", "close": 0.02, "volume": 521264.0}, {"date": "2025-08-14", "close": 0.021, "volume": 1299578.0}, {"date": "2025-08-15", "close": 0.021, "volume": 439254.0}, {"date": "2025-08-20", "close": 0.019, "volume": 1239941.0}, {"date": "2025-08-21", "close": 0.019, "volume": 199400.0}, {"date": "2025-08-22", "close": 0.02, "volume": 125024.0}, {"date": "2025-08-25", "close": 0.02, "volume": 1107923.0}, {"date": "2025-08-27", "close": 0.02, "volume": 298980.0}, {"date": "2025-08-28", "close": 0.02, "volume": 626222.0}, {"date": "2025-09-01", "close": 0.019, "volume": 62095.0}, {"date": "2025-09-02", "close": 0.019, "volume": 234872.0}, {"date": "2025-09-03", "close": 0.018, "volume": 592917.0}, {"date": "2025-09-05", "close": 0.018, "volume": 669118.0}, {"date": "2025-09-08", "close": 0.018, "volume": 170199.0}, {"date": "2025-09-09", "close": 0.018, "volume": 50000.0}, {"date": "2025-09-10", "close": 0.022, "volume": 1132213.0}, {"date": "2025-09-11", "close": 0.021, "volume": 351318.0}, {"date": "2025-09-12", "close": 0.021, "volume": 100305.0}, {"date": "2025-09-15", "close": 0.022, "volume": 754615.0}, {"date": "2025-09-16", "close": 0.021, "volume": 398094.0}, {"date": "2025-09-17", "close": 0.02, "volume": 900203.0}, {"date": "2025-09-18", "close": 0.02, "volume": 1446020.0}, {"date": "2025-09-19", "close": 0.019, "volume": 694240.0}, {"date": "2025-09-22", "close": 0.019, "volume": 816720.0}, {"date": "2025-09-24", "close": 0.021, "volume": 1717726.0}, {"date": "2025-09-25", "close": 0.022, "volume": 1179448.0}, {"date": "2025-09-29", "close": 0.021, "volume": 745234.0}, {"date": "2025-09-30", "close": 0.02, "volume": 68829.0}, {"date": "2025-10-01", "close": 0.022, "volume": 448132.0}, {"date": "2025-10-02", "close": 0.021, "volume": 875873.0}, {"date": "2025-10-03", "close": 0.021, "volume": 617975.0}, {"date": "2025-10-06", "close": 0.024, "volume": 3083951.0}, {"date": "2025-10-07", "close": 0.026, "volume": 4894980.0}, {"date": "2025-10-08", "close": 0.024, "volume": 1593141.0}, {"date": "2025-10-09", "close": 0.024, "volume": 1260086.0}, {"date": "2025-10-10", "close": 0.024, "volume": 33333.0}, {"date": "2025-10-13", "close": 0.024, "volume": 1152471.0}, {"date": "2025-10-14", "close": 0.025, "volume": 1489904.0}, {"date": "2025-10-15", "close": 0.026, "volume": 9874215.0}, {"date": "2025-10-16", "close": 0.031, "volume": 22412136.0}, {"date": "2025-10-17", "close": 0.03, "volume": 5350249.0}, {"date": "2025-10-20", "close": 0.028, "volume": 6381597.0}, {"date": "2025-10-21", "close": 0.027, "volume": 5069139.0}, {"date": "2025-10-22", "close": 0.029, "volume": 2451637.0}, {"date": "2025-10-23", "close": 0.028, "volume": 731602.0}, {"date": "2025-10-24", "close": 0.025, "volume": 1793226.0}, {"date": "2025-10-27", "close": 0.023, "volume": 2023210.0}, {"date": "2025-10-28", "close": 0.023, "volume": 100000.0}, {"date": "2025-10-29", "close": 0.026, "volume": 4626524.0}, {"date": "2025-11-03", "close": 0.029, "volume": 16746615.0}, {"date": "2025-11-04", "close": 0.026, "volume": 2284802.0}, {"date": "2025-11-05", "close": 0.024, "volume": 3970764.0}, {"date": "2025-11-06", "close": 0.025, "volume": 972378.0}, {"date": "2025-11-07", "close": 0.026, "volume": 485004.0}, {"date": "2025-11-10", "close": 0.025, "volume": 6509530.0}, {"date": "2025-11-11", "close": 0.025, "volume": 930203.0}, {"date": "2025-11-12", "close": 0.024, "volume": 11757482.0}, {"date": "2025-11-13", "close": 0.023, "volume": 1505859.0}, {"date": "2025-11-14", "close": 0.021, "volume": 7406475.0}, {"date": "2025-11-17", "close": 0.02, "volume": 6579764.0}, {"date": "2025-11-18", "close": 0.018, "volume": 5967633.0}, {"date": "2025-11-19", "close": 0.018, "volume": 1711795.0}, {"date": "2025-11-20", "close": 0.018, "volume": 184770.0}, {"date": "2025-11-21", "close": 0.017, "volume": 1920638.0}, {"date": "2025-11-24", "close": 0.017, "volume": 1026445.0}, {"date": "2025-11-25", "close": 0.017, "volume": 358237.0}, {"date": "2025-11-26", "close": 0.018, "volume": 860654.0}, {"date": "2025-11-27", "close": 0.018, "volume": 489515.0}, {"date": "2025-11-28", "close": 0.018, "volume": 115163.0}, {"date": "2025-12-01", "close": 0.019, "volume": 2751532.0}, {"date": "2025-12-02", "close": 0.018, "volume": 519138.0}, {"date": "2025-12-03", "close": 0.019, "volume": 562328.0}, {"date": "2025-12-04", "close": 0.018, "volume": 1050414.0}, {"date": "2025-12-05", "close": 0.018, "volume": 515000.0}, {"date": "2025-12-08", "close": 0.019, "volume": 1603344.0}, {"date": "2025-12-09", "close": 0.0195, "volume": 108884.0}, {"date": "2025-12-10", "close": 0.02, "volume": 522156.0}, {"date": "2025-12-11", "close": 0.02, "volume": 12850.0}, {"date": "2025-12-12", "close": 0.018, "volume": 870343.0}, {"date": "2025-12-15", "close": 0.0185, "volume": 3000.0}, {"date": "2025-12-16", "close": 0.018, "volume": 137702.0}, {"date": "2025-12-17", "close": 0.019, "volume": 261984.0}, {"date": "2025-12-18", "close": 0.019, "volume": 1354301.0}, {"date": "2025-12-19", "close": 0.019, "volume": 189131.0}, {"date": "2025-12-22", "close": 0.019, "volume": 389473.0}, {"date": "2025-12-23", "close": 0.02, "volume": 276842.0}, {"date": "2025-12-29", "close": 0.019, "volume": 30728.0}, {"date": "2025-12-30", "close": 0.019, "volume": 129105.0}, {"date": "2026-01-02", "close": 0.019, "volume": 5166.0}, {"date": "2026-01-05", "close": 0.019, "volume": 94834.0}, {"date": "2026-01-06", "close": 0.019, "volume": 2288842.0}, {"date": "2026-01-07", "close": 0.022, "volume": 4966158.0}, {"date": "2026-01-08", "close": 0.022, "volume": 1893061.0}, {"date": "2026-01-09", "close": 0.021, "volume": 1308472.0}, {"date": "2026-01-12", "close": 0.022, "volume": 3969342.0}, {"date": "2026-01-13", "close": 0.025, "volume": 25166443.0}, {"date": "2026-01-14", "close": 0.026, "volume": 11104828.0}, {"date": "2026-01-15", "close": 0.026, "volume": 2164260.0}, {"date": "2026-01-16", "close": 0.025, "volume": 1263691.0}, {"date": "2026-01-19", "close": 0.025, "volume": 1233232.0}, {"date": "2026-01-20", "close": 0.024, "volume": 4696658.0}, {"date": "2026-01-21", "close": 0.026, "volume": 5273500.0}, {"date": "2026-01-22", "close": 0.03, "volume": 49603069.0}, {"date": "2026-01-23", "close": 0.028, "volume": 10267412.0}, {"date": "2026-01-27", "close": 0.026, "volume": 10723141.0}, {"date": "2026-01-28", "close": 0.026, "volume": 3407748.0}, {"date": "2026-01-29", "close": 0.024, "volume": 4017996.0}, {"date": "2026-01-30", "close": 0.023, "volume": 3891866.0}, {"date": "2026-02-02", "close": 0.022, "volume": 1206655.0}, {"date": "2026-02-03", "close": 0.021, "volume": 556958.0}, {"date": "2026-02-04", "close": 0.023, "volume": 184625.0}, {"date": "2026-02-05", "close": 0.023, "volume": 258120.0}, {"date": "2026-02-06", "close": 0.023, "volume": 2644443.0}, {"date": "2026-02-09", "close": 0.025, "volume": 1131815.0}, {"date": "2026-02-10", "close": 0.0245, "volume": 962486.0}, {"date": "2026-02-11", "close": 0.024, "volume": 3399776.0}, {"date": "2026-02-12", "close": 0.024, "volume": 112673.0}, {"date": "2026-02-13", "close": 0.024, "volume": 649835.0}, {"date": "2026-02-16", "close": 0.023, "volume": 525228.0}, {"date": "2026-02-18", "close": 0.024, "volume": 874351.0}, {"date": "2026-02-19", "close": 0.024, "volume": 1388189.0}, {"date": "2026-02-20", "close": 0.025, "volume": 28165.0}, {"date": "2026-02-23", "close": 0.023, "volume": 1348316.0}, {"date": "2026-02-24", "close": 0.022, "volume": 3900997.0}, {"date": "2026-02-25", "close": 0.023, "volume": 451129.0}, {"date": "2026-02-26", "close": 0.022, "volume": 2830434.0}, {"date": "2026-02-27", "close": 0.023, "volume": 400186.0}, {"date": "2026-03-02", "close": 0.022, "volume": 1384983.0}, {"date": "2026-03-03", "close": 0.022, "volume": 44088.0}, {"date": "2026-03-04", "close": 0.022, "volume": 1720000.0}, {"date": "2026-03-05", "close": 0.022, "volume": 1562385.0}, {"date": "2026-03-09", "close": 0.022, "volume": 2926636.0}, {"date": "2026-03-10", "close": 0.021, "volume": 1474848.0}, {"date": "2026-03-11", "close": 0.021, "volume": 533412.0}, {"date": "2026-03-12", "close": 0.022, "volume": 552736.0}, {"date": "2026-03-13", "close": 0.021, "volume": 1291174.0}, {"date": "2026-03-16", "close": 0.021, "volume": 1171253.0}, {"date": "2026-03-18", "close": 0.019, "volume": 3007001.0}, {"date": "2026-03-19", "close": 0.019, "volume": 799581.0}, {"date": "2026-03-20", "close": 0.019, "volume": 1201468.0}, {"date": "2026-03-23", "close": 0.018, "volume": 3135780.0}, {"date": "2026-03-24", "close": 0.017, "volume": 100000.0}, {"date": "2026-03-25", "close": 0.0175, "volume": 438642.0}, {"date": "2026-03-26", "close": 0.018, "volume": 1153558.0}, {"date": "2026-03-27", "close": 0.018, "volume": 413300.0}, {"date": "2026-03-30", "close": 0.018, "volume": 476615.0}, {"date": "2026-03-31", "close": 0.018, "volume": 305631.0}, {"date": "2026-04-01", "close": 0.018, "volume": 1622950.0}, {"date": "2026-04-02", "close": 0.019, "volume": 687758.0}, {"date": "2026-04-07", "close": 0.019, "volume": 30000.0}, {"date": "2026-04-08", "close": 0.018, "volume": 1148236.0}, {"date": "2026-04-09", "close": 0.019, "volume": 883958.0}, {"date": "2026-04-10", "close": 0.019, "volume": 132864.0}, {"date": "2026-04-13", "close": 0.02, "volume": 620876.0}, {"date": "2026-04-14", "close": 0.02, "volume": 1032827.0}, {"date": "2026-04-15", "close": 0.019, "volume": 1865528.0}, {"date": "2026-04-16", "close": 0.02, "volume": 30941.0}, {"date": "2026-04-17", "close": 0.02, "volume": 56918.0}, {"date": "2026-04-20", "close": 0.021, "volume": 594651.0}, {"date": "2026-04-21", "close": 0.021, "volume": 383731.0}, {"date": "2026-04-22", "close": 0.021, "volume": 370265.0}, {"date": "2026-04-23", "close": 0.022, "volume": 140409.0}, {"date": "2026-04-24", "close": 0.022, "volume": 97772.0}, {"date": "2026-04-27", "close": 0.021, "volume": 101026.0}, {"date": "2026-04-29", "close": 0.021, "volume": 15000.0}, {"date": "2026-04-30", "close": 0.021, "volume": 226321.0}, {"date": "2026-05-04", "close": 0.021, "volume": 25000.0}, {"date": "2026-05-05", "close": 0.021, "volume": 174206.0}, {"date": "2026-05-06", "close": 0.02, "volume": 55866.0}, {"date": "2026-05-07", "close": 0.02, "volume": 475409.0}, {"date": "2026-05-11", "close": 0.02, "volume": 410607.0}, {"date": "2026-05-12", "close": 0.019, "volume": 132826.0}, {"date": "2026-05-13", "close": 0.02, "volume": 662349.0}, {"date": "2026-05-14", "close": 0.019, "volume": 1286.0}, {"date": "2026-05-18", "close": 0.018, "volume": 668852.0}, {"date": "2026-05-19", "close": 0.018, "volume": 30100.0}, {"date": "2026-05-20", "close": 0.0185, "volume": 525523.0}, {"date": "2026-05-21", "close": 0.0185, "volume": 512302.0}, {"date": "2026-05-22", "close": 0.018, "volume": 23219.0}, {"date": "2026-05-25", "close": 0.018, "volume": 107717.0}, {"date": "2026-05-27", "close": 0.021, "volume": 1979750.0}, {"date": "2026-05-28", "close": 0.021, "volume": 1025761.0}, {"date": "2026-05-29", "close": 0.022, "volume": 1042780.0}, {"date": "2026-06-01", "close": 0.022, "volume": 59165.0}, {"date": "2026-06-02", "close": 0.021, "volume": 197366.0}, {"date": "2026-06-04", "close": 0.021, "volume": 25000.0}, {"date": "2026-06-05", "close": 0.02, "volume": 535400.0}, {"date": "2026-06-11", "close": 0.018, "volume": 2842100.0}, {"date": "2026-06-12", "close": 0.018, "volume": 802320.0}, {"date": "2026-06-15", "close": 0.019, "volume": 986301.0}, {"date": "2026-06-16", "close": 0.0195, "volume": 7357.0}, {"date": "2026-06-17", "close": 0.019, "volume": 95782.0}, {"date": "2026-06-18", "close": 0.0195, "volume": 50270.0}, {"date": "2026-06-19", "close": 0.019, "volume": 133333.0}, {"date": "2026-06-22", "close": 0.021, "volume": 3026026.0}, {"date": "2026-06-23", "close": 0.02, "volume": 904381.0}, {"date": "2026-06-24", "close": 0.02, "volume": 575000.0}, {"date": "2026-06-25", "close": 0.019, "volume": 4020853.0}, {"date": "2026-06-26", "close": 0.018, "volume": 1139948.0}, {"date": "2026-06-29", "close": 0.016, "volume": 482166.0}, {"date": "2026-06-30", "close": 0.016, "volume": 1723638.0}, {"date": "2026-07-01", "close": 0.0165, "volume": 116323.0}, {"date": "2026-07-02", "close": 0.017, "volume": 1028539.0}, {"date": "2026-07-03", "close": 0.017, "volume": 35000.0}, {"date": "2026-07-07", "close": 0.018, "volume": 394305.0}, {"date": "2026-07-08", "close": 0.017, "volume": 515284.0}, {"date": "2026-07-10", "close": 0.0165, "volume": 1383518.0}, {"date": "2026-07-13", "close": 0.016, "volume": 339517.0}, {"date": "2026-07-14", "close": 0.015, "volume": 2062879.0}, {"date": "2026-07-15", "close": 0.015, "volume": 259443.0}, {"date": "2026-07-16", "close": 0.015, "volume": 1218500.0}, {"date": "2026-07-17", "close": 0.014, "volume": 422935.0}, {"date": "2026-07-20", "close": 0.014, "volume": 115371.0}, {"date": "2026-07-21", "close": 0.013, "volume": 371715.0}, {"date": "2026-07-22", "close": 0.014, "volume": 198859.0}, {"date": "2026-07-23", "close": 0.013, "volume": 174522.0}, {"date": "2026-07-24", "close": 0.014, "volume": 170000.0}, {"date": "2026-07-27", "close": 0.014, "volume": 1875.0}, {"date": "2026-07-28", "close": 0.013, "volume": 1554436.0}, {"date": "2026-07-29", "close": 0.014, "volume": 928930.0}, {"date": "2026-07-30", "close": 0.014, "volume": 210512.0}, {"date": "2026-07-31", "close": 0.014, "volume": 26323.0}, {"date": "2026-08-03", "close": 0.012, "volume": 2070973.0}, {"date": "2026-08-04", "close": 0.012, "volume": 941275.0}, {"date": "2026-08-05", "close": 0.013, "volume": 477443.0}, {"date": "2026-08-06", "close": 0.013, "volume": 21103.0}, {"date": "2026-08-07", "close": 0.016, "volume": 879623.0}], "refreshing": true}