{"ticker": "WIN", "overview": {"name": "WIN Metals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WIN", "has_prices": true, "as_of": "2026-08-07", "last": 0.0205, "prev_close": 0.018, "change": 0.0025000000000000022, "change_pct": 0.13888888888888903, "session_volume": 2604509.0, "vwap_5": 0.01935806782838379, "vwap_20": 0.01845597273613089, "vwap_60": 0.019550222803619285, "vwap_250": 0.03326193598494844, "high_52w": 0.047, "low_52w": 0.017, "avg_volume_20": 529249.9, "sessions": 400, "market_cap": {"value": 15463356.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Steve Norregaard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-14", "source_url": "https://www.marketindex.com.au/asx/win", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scott Perry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-12", "source_url": "https://www.marketindex.com.au/asx/win", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Parker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-09", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/win", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/win", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/win", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-25", "source_url": "https://www.marketindex.com.au/asx/win", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/win", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-22", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2023-06-23", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2023-06-06", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2022-10-07", "source_url": "https://www.marketindex.com.au/asx/win", "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": "2022-08-16", "source_url": "https://www.marketindex.com.au/asx/win", "needs_ocr": 0}], "directors": [{"name": "Andrew Parker", "first_seen": "2023-10-09", "last_seen": "2023-10-09", "status": "past", "notices": 1}, {"name": "Scott Perry", "first_seen": "2023-10-12", "last_seen": "2023-10-12", "status": "past", "notices": 1}, {"name": "Steve Norregaard", "first_seen": "2023-11-14", "last_seen": "2023-11-14", "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": "2026-11-01", "form": "Progress Report", "title": "Maiden Faraday Rubidium Mineral Resource Estimate", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156739-6A1353139"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "WIN Metals Quarterly Activities Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153737-6A1351667"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "WIN Metals - Investor Presentation October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151073-6A1350394"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Successful Extraction of Valuable Rubidium from Faraday", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149670-6A1349787"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148936-6A1349451"}], "performance": {"ticker": "WIN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-22", "close": 0.239525, "volume": 12540371.0}, {"date": "2021-09-23", "close": 0.2443155, "volume": 3978626.0}, {"date": "2021-09-24", "close": 0.229944, "volume": 5865340.0}, {"date": "2021-09-27", "close": 0.2251535, "volume": 1186219.0}, {"date": "2021-09-28", "close": 0.2155725, "volume": 1626787.0}, {"date": "2021-09-29", "close": 0.2059915, "volume": 2576687.0}, {"date": "2021-09-30", "close": 0.210782, "volume": 486714.0}, {"date": "2021-10-01", "close": 0.2059915, "volume": 518513.0}, {"date": "2021-10-04", "close": 0.210782, "volume": 555092.0}, {"date": "2021-10-05", "close": 0.2155725, "volume": 1437895.0}, {"date": "2021-10-06", "close": 0.2155725, "volume": 444754.0}, {"date": "2021-10-07", "close": 0.201201, "volume": 721616.0}, {"date": "2021-10-08", "close": 0.2155725, "volume": 399494.0}, {"date": "2021-10-11", "close": 0.210782, "volume": 748799.0}, {"date": "2021-10-12", "close": 0.201201, "volume": 851427.0}, {"date": "2021-10-13", "close": 0.210782, "volume": 2510995.0}, {"date": "2021-10-14", "close": 0.210782, "volume": 601728.0}, {"date": "2021-10-15", "close": 0.201201, "volume": 3144825.0}, {"date": "2021-10-18", "close": 0.210782, "volume": 608909.0}, {"date": "2021-10-19", "close": 0.220363, "volume": 640087.0}, {"date": "2021-10-20", "close": 0.2155725, "volume": 526660.0}, {"date": "2021-10-21", "close": 0.220363, "volume": 1237879.0}, {"date": "2021-10-22", "close": 0.220363, "volume": 358577.0}, {"date": "2021-10-25", "close": 0.2155725, "volume": 620016.0}, {"date": "2021-10-26", "close": 0.239525, "volume": 2003452.0}, {"date": "2021-10-27", "close": 0.229944, "volume": 614383.0}, {"date": "2021-10-28", "close": 0.2251535, "volume": 288577.0}, {"date": "2021-10-29", "close": 0.220363, "volume": 1450636.0}, {"date": "2021-11-01", "close": 0.210782, "volume": 1073934.0}, {"date": "2021-11-02", "close": 0.220363, "volume": 1006640.0}, {"date": "2021-11-03", "close": 0.210782, "volume": 392347.0}, {"date": "2021-11-04", "close": 0.2155725, "volume": 543760.0}, {"date": "2021-11-05", "close": 0.2059915, "volume": 1357904.0}, {"date": "2021-11-08", "close": 0.210782, "volume": 563583.0}, {"date": "2021-11-09", "close": 0.2155725, "volume": 663851.0}, {"date": "2021-11-10", "close": 0.2059915, "volume": 749101.0}, {"date": "2021-11-11", "close": 0.201201, "volume": 1419172.0}, {"date": "2021-11-12", "close": 0.2059915, "volume": 725602.0}, {"date": "2021-11-15", "close": 0.210782, "volume": 299515.0}, {"date": "2021-11-16", "close": 0.210782, "volume": 947534.0}, {"date": "2021-11-17", "close": 0.2059915, "volume": 813649.0}, {"date": "2021-11-18", "close": 0.2059915, "volume": 477365.0}, {"date": "2021-11-19", "close": 0.2059915, "volume": 315321.0}, {"date": "2021-11-22", "close": 0.201201, "volume": 475758.0}, {"date": "2021-11-23", "close": 0.2059915, "volume": 109912.0}, {"date": "2021-11-24", "close": 0.210782, "volume": 820890.0}, {"date": "2021-11-25", "close": 0.2059915, "volume": 764487.0}, {"date": "2021-11-26", "close": 0.1964105, "volume": 1525993.0}, {"date": "2021-11-29", "close": 0.1964105, "volume": 2091095.0}, {"date": "2021-11-30", "close": 0.1964105, "volume": 583660.0}, {"date": "2021-12-01", "close": 0.1964105, "volume": 692723.0}, {"date": "2021-12-02", "close": 0.1964105, "volume": 430657.0}, {"date": "2021-12-03", "close": 0.201201, "volume": 374314.0}, {"date": "2021-12-06", "close": 0.1964105, "volume": 274520.0}, {"date": "2021-12-07", "close": 0.19162, "volume": 2092725.0}, {"date": "2021-12-08", "close": 0.19162, "volume": 993149.0}, {"date": "2021-12-09", "close": 0.182039, "volume": 119373.0}, {"date": "2021-12-10", "close": 0.1772485, "volume": 170067.0}, {"date": "2021-12-13", "close": 0.1868295, "volume": 299551.0}, {"date": "2021-12-14", "close": 0.1868295, "volume": 248542.0}, {"date": "2021-12-15", "close": 0.1868295, "volume": 317661.0}, {"date": "2021-12-16", "close": 0.1868295, "volume": 102082.0}, {"date": "2021-12-17", "close": 0.19162, "volume": 603307.0}, {"date": "2021-12-20", "close": 0.1964105, "volume": 112026.0}, {"date": "2021-12-21", "close": 0.220363, "volume": 1244134.0}, {"date": "2021-12-22", "close": 0.210782, "volume": 450387.0}, {"date": "2021-12-23", "close": 0.210782, "volume": 181709.0}, {"date": "2021-12-24", "close": 0.210782, "volume": 82211.0}, {"date": "2021-12-29", "close": 0.220363, "volume": 261031.0}, {"date": "2021-12-30", "close": 0.22275825, "volume": 1961878.0}, {"date": "2021-12-31", "close": 0.229944, "volume": 1168987.0}, {"date": "2022-01-04", "close": 0.239525, "volume": 1256159.0}, {"date": "2022-01-05", "close": 0.2538965, "volume": 1429850.0}, {"date": "2022-01-06", "close": 0.239525, "volume": 1243546.0}, {"date": "2022-01-07", "close": 0.229944, "volume": 1002808.0}, {"date": "2022-01-10", "close": 0.2347345, "volume": 190899.0}, {"date": "2022-01-11", "close": 0.2443155, "volume": 387364.0}, {"date": "2022-01-12", "close": 0.239525, "volume": 1016868.0}, {"date": "2022-01-13", "close": 0.258687, "volume": 1282131.0}, {"date": "2022-01-14", "close": 0.2730585, "volume": 1209342.0}, {"date": "2022-01-17", "close": 0.277849, "volume": 4070777.0}, {"date": "2022-01-18", "close": 0.306592, "volume": 3561991.0}, {"date": "2022-01-19", "close": 0.3018015, "volume": 2155545.0}, {"date": "2022-01-20", "close": 0.3592875, "volume": 4664759.0}, {"date": "2022-01-21", "close": 0.354497, "volume": 3879907.0}, {"date": "2022-01-24", "close": 0.325754, "volume": 3521417.0}, {"date": "2022-01-25", "close": 0.28743, "volume": 2534273.0}, {"date": "2022-01-27", "close": 0.277849, "volume": 1091553.0}, {"date": "2022-01-28", "close": 0.28743, "volume": 1439882.0}, {"date": "2022-01-31", "close": 0.277849, "volume": 745050.0}, {"date": "2022-02-01", "close": 0.325754, "volume": 787324.0}, {"date": "2022-02-02", "close": 0.411983, "volume": 5226621.0}, {"date": "2022-02-03", "close": 0.373659, "volume": 2087017.0}, {"date": "2022-02-04", "close": 0.3497065, "volume": 1999640.0}, {"date": "2022-02-07", "close": 0.3305445, "volume": 871541.0}, {"date": "2022-02-08", "close": 0.344916, "volume": 830350.0}, {"date": "2022-02-09", "close": 0.325754, "volume": 956137.0}, {"date": "2022-02-10", "close": 0.354497, "volume": 1008179.0}, {"date": "2022-02-11", "close": 0.344916, "volume": 331497.0}, {"date": "2022-02-14", "close": 0.316173, "volume": 788830.0}, {"date": "2022-02-15", "close": 0.3209635, "volume": 1040139.0}, {"date": "2022-02-16", "close": 0.3401255, "volume": 279721.0}, {"date": "2022-02-17", "close": 0.3305445, "volume": 259114.0}, {"date": "2022-02-18", "close": 0.3592875, "volume": 2030273.0}, {"date": "2022-02-21", "close": 0.335335, "volume": 897212.0}, {"date": "2022-02-22", "close": 0.3018015, "volume": 719769.0}, {"date": "2022-02-23", "close": 0.3209635, "volume": 605460.0}, {"date": "2022-02-24", "close": 0.28743, "volume": 550360.0}, {"date": "2022-02-25", "close": 0.3113825, "volume": 1097808.0}, {"date": "2022-02-28", "close": 0.316173, "volume": 375112.0}, {"date": "2022-03-01", "close": 0.325754, "volume": 575827.0}, {"date": "2022-03-02", "close": 0.306592, "volume": 723667.0}, {"date": "2022-03-03", "close": 0.325754, "volume": 1626784.0}, {"date": "2022-03-04", "close": 0.3401255, "volume": 665952.0}, {"date": "2022-03-07", "close": 0.3497065, "volume": 964247.0}, {"date": "2022-03-08", "close": 0.392821, "volume": 3484555.0}, {"date": "2022-03-09", "close": 0.38324, "volume": 3647586.0}, {"date": "2022-03-10", "close": 0.38324, "volume": 1612272.0}, {"date": "2022-03-11", "close": 0.459888, "volume": 4251833.0}, {"date": "2022-03-14", "close": 0.440726, "volume": 2698483.0}, {"date": "2022-03-15", "close": 0.4263545, "volume": 1229531.0}, {"date": "2022-03-16", "close": 0.4455165, "volume": 439459.0}, {"date": "2022-03-17", "close": 0.431145, "volume": 476089.0}, {"date": "2022-03-18", "close": 0.4359355, "volume": 417335.0}, {"date": "2022-03-21", "close": 0.4934215, "volume": 1677418.0}, {"date": "2022-03-22", "close": 0.507793, "volume": 2193760.0}, {"date": "2022-03-23", "close": 0.507793, "volume": 1261251.0}, {"date": "2022-03-24", "close": 0.47905, "volume": 658900.0}, {"date": "2022-03-25", "close": 0.4550975, "volume": 832623.0}, {"date": "2022-03-28", "close": 0.440726, "volume": 946508.0}, {"date": "2022-03-29", "close": 0.4359355, "volume": 356386.0}, {"date": "2022-03-30", "close": 0.450307, "volume": 528713.0}, {"date": "2022-03-31", "close": 0.459888, "volume": 638735.0}, {"date": "2022-04-01", "close": 0.5221645, "volume": 2714933.0}, {"date": "2022-04-04", "close": 0.555698, "volume": 3866267.0}, {"date": "2022-04-05", "close": 0.546117, "volume": 1676831.0}, {"date": "2022-04-06", "close": 0.507793, "volume": 871282.0}, {"date": "2022-04-07", "close": 0.459888, "volume": 2418431.0}, {"date": "2022-04-08", "close": 0.47905, "volume": 965565.0}, {"date": "2022-04-11", "close": 0.4455165, "volume": 1002950.0}, {"date": "2022-04-12", "close": 0.4167735, "volume": 1245101.0}, {"date": "2022-04-13", "close": 0.459888, "volume": 844760.0}, {"date": "2022-04-14", "close": 0.4455165, "volume": 332477.0}, {"date": "2022-04-19", "close": 0.4455165, "volume": 492051.0}, {"date": "2022-04-20", "close": 0.4263545, "volume": 738122.0}, {"date": "2022-04-21", "close": 0.4167735, "volume": 440805.0}, {"date": "2022-04-22", "close": 0.47905, "volume": 1707760.0}, {"date": "2022-04-26", "close": 0.4263545, "volume": 1010211.0}, {"date": "2022-04-27", "close": 0.431145, "volume": 531049.0}, {"date": "2022-04-28", "close": 0.459888, "volume": 344929.0}, {"date": "2022-04-29", "close": 0.4646785, "volume": 970257.0}, {"date": "2022-05-02", "close": 0.4550975, "volume": 327372.0}, {"date": "2022-05-03", "close": 0.431145, "volume": 1002454.0}, {"date": "2022-05-04", "close": 0.3976115, "volume": 891009.0}, {"date": "2022-05-05", "close": 0.4071925, "volume": 278088.0}, {"date": "2022-05-06", "close": 0.421564, "volume": 1852941.0}, {"date": "2022-05-09", "close": 0.364078, "volume": 1529171.0}, {"date": "2022-05-10", "close": 0.3209635, "volume": 1362672.0}, {"date": "2022-05-11", "close": 0.354497, "volume": 1330414.0}, {"date": "2022-05-12", "close": 0.3305445, "volume": 1306743.0}, {"date": "2022-05-13", "close": 0.3401255, "volume": 413259.0}, {"date": "2022-05-16", "close": 0.3497065, "volume": 1125504.0}, {"date": "2022-05-17", "close": 0.354497, "volume": 227563.0}, {"date": "2022-05-18", "close": 0.3592875, "volume": 286158.0}, {"date": "2022-05-19", "close": 0.3497065, "volume": 254626.0}, {"date": "2022-05-20", "close": 0.36168275, "volume": 294823.0}, {"date": "2022-05-23", "close": 0.3784495, "volume": 739338.0}, {"date": "2022-05-24", "close": 0.38324, "volume": 310927.0}, {"date": "2022-05-25", "close": 0.3688685, "volume": 97522.0}, {"date": "2022-05-26", "close": 0.354497, "volume": 227699.0}, {"date": "2022-05-27", "close": 0.354497, "volume": 83515.0}, {"date": "2022-05-30", "close": 0.3592875, "volume": 258157.0}, {"date": "2022-05-31", "close": 0.3497065, "volume": 244299.0}, {"date": "2022-06-01", "close": 0.3497065, "volume": 249366.0}, {"date": "2022-06-02", "close": 0.364078, "volume": 270870.0}, {"date": "2022-06-03", "close": 0.344916, "volume": 71910.0}, {"date": "2022-06-06", "close": 0.335335, "volume": 385145.0}, {"date": "2022-06-07", "close": 0.325754, "volume": 257984.0}, {"date": "2022-06-08", "close": 0.3113825, "volume": 296780.0}, {"date": "2022-06-09", "close": 0.268268, "volume": 720484.0}, {"date": "2022-06-10", "close": 0.2922205, "volume": 752854.0}, {"date": "2022-06-14", "close": 0.258687, "volume": 812054.0}, {"date": "2022-06-15", "close": 0.258687, "volume": 444600.0}, {"date": "2022-06-16", "close": 0.2634775, "volume": 312242.0}, {"date": "2022-06-17", "close": 0.2538965, "volume": 296275.0}, {"date": "2022-06-20", "close": 0.2538965, "volume": 255267.0}, {"date": "2022-06-21", "close": 0.2538965, "volume": 550278.0}, {"date": "2022-06-22", "close": 0.249106, "volume": 918304.0}, {"date": "2022-06-23", "close": 0.2347345, "volume": 961171.0}, {"date": "2022-06-27", "close": 0.354497, "volume": 11367839.0}, {"date": "2022-06-28", "close": 0.2922205, "volume": 1918704.0}, {"date": "2022-06-29", "close": 0.306592, "volume": 802175.0}, {"date": "2022-06-30", "close": 0.306592, "volume": 602128.0}, {"date": "2022-07-01", "close": 0.3401255, "volume": 1049431.0}, {"date": "2022-07-04", "close": 0.3401255, "volume": 539345.0}, {"date": "2022-07-05", "close": 0.335335, "volume": 128653.0}, {"date": "2022-07-06", "close": 0.2922205, "volume": 984290.0}, {"date": "2022-07-07", "close": 0.3018015, "volume": 185707.0}, {"date": "2022-07-08", "close": 0.297011, "volume": 196969.0}, {"date": "2022-07-11", "close": 0.297011, "volume": 145589.0}, {"date": "2022-07-12", "close": 0.2922205, "volume": 193766.0}, {"date": "2022-07-13", "close": 0.3018015, "volume": 79405.0}, {"date": "2022-07-14", "close": 0.297011, "volume": 273226.0}, {"date": "2022-07-15", "close": 0.297011, "volume": 315053.0}, {"date": "2022-07-18", "close": 0.2826395, "volume": 784530.0}, {"date": "2022-07-19", "close": 0.28743, "volume": 114167.0}, {"date": "2022-07-20", "close": 0.28743, "volume": 606089.0}, {"date": "2022-07-21", "close": 0.28743, "volume": 1547644.0}, {"date": "2022-07-22", "close": 0.316173, "volume": 1134417.0}, {"date": "2022-07-25", "close": 0.306592, "volume": 223486.0}, {"date": "2022-07-26", "close": 0.335335, "volume": 493645.0}, {"date": "2022-07-27", "close": 0.335335, "volume": 221932.0}, {"date": "2022-07-28", "close": 0.325754, "volume": 397713.0}, {"date": "2022-07-29", "close": 0.3401255, "volume": 278921.0}, {"date": "2022-08-01", "close": 0.316173, "volume": 479399.0}, {"date": "2022-08-02", "close": 0.316173, "volume": 507843.0}, {"date": "2022-08-03", "close": 0.316173, "volume": 678159.0}, {"date": "2022-08-04", "close": 0.335335, "volume": 966161.0}, {"date": "2022-08-05", "close": 0.335335, "volume": 163812.0}, {"date": "2022-08-08", "close": 0.3401255, "volume": 234907.0}, {"date": "2022-08-09", "close": 0.3305445, "volume": 295030.0}, {"date": "2022-08-10", "close": 0.316173, "volume": 321114.0}, {"date": "2022-08-11", "close": 0.3209635, "volume": 332641.0}, {"date": "2022-08-12", "close": 0.316173, "volume": 269379.0}, {"date": "2022-08-15", "close": 0.306592, "volume": 156524.0}, {"date": "2022-08-16", "close": 0.316173, "volume": 477511.0}, {"date": "2022-08-17", "close": 0.3113825, "volume": 480755.0}, {"date": "2022-08-18", "close": 0.2826395, "volume": 1290309.0}, {"date": "2022-08-19", "close": 0.297011, "volume": 724019.0}, {"date": "2022-08-22", "close": 0.297011, "volume": 545256.0}, {"date": "2022-08-23", "close": 0.28743, "volume": 95853.0}, {"date": "2022-08-24", "close": 0.3018015, "volume": 60079.0}, {"date": "2022-08-25", "close": 0.297011, "volume": 326900.0}, {"date": "2022-08-26", "close": 0.28743, "volume": 160122.0}, {"date": "2022-08-29", "close": 0.268268, "volume": 880096.0}, {"date": "2022-08-30", "close": 0.28743, "volume": 301632.0}, {"date": "2022-08-31", "close": 0.28743, "volume": 360142.0}, {"date": "2022-09-01", "close": 0.2826395, "volume": 214663.0}, {"date": "2022-09-02", "close": 0.277849, "volume": 590934.0}, {"date": "2022-09-05", "close": 0.268268, "volume": 248589.0}, {"date": "2022-09-06", "close": 0.2730585, "volume": 849536.0}, {"date": "2022-09-07", "close": 0.277849, "volume": 410504.0}, {"date": "2022-09-08", "close": 0.2922205, "volume": 635912.0}, {"date": "2022-09-09", "close": 0.3113825, "volume": 1258134.0}, {"date": "2022-09-12", "close": 0.3113825, "volume": 918968.0}, {"date": "2022-09-13", "close": 0.306592, "volume": 352530.0}, {"date": "2022-09-14", "close": 0.2826395, "volume": 571112.0}, {"date": "2022-09-15", "close": 0.306592, "volume": 425559.0}, {"date": "2022-09-16", "close": 0.2922205, "volume": 692972.0}, {"date": "2022-09-19", "close": 0.2826395, "volume": 559570.0}, {"date": "2022-09-20", "close": 0.2826395, "volume": 209668.0}, {"date": "2022-09-21", "close": 0.268268, "volume": 433389.0}, {"date": "2022-09-23", "close": 0.268268, "volume": 275651.0}, {"date": "2022-09-26", "close": 0.2538965, "volume": 512588.0}, {"date": "2022-09-27", "close": 0.249106, "volume": 213058.0}, {"date": "2022-09-28", "close": 0.2251535, "volume": 1579407.0}, {"date": "2022-10-03", "close": 0.2347345, "volume": 18079738.0}, {"date": "2022-10-04", "close": 0.239525, "volume": 4737507.0}, {"date": "2022-10-05", "close": 0.2538965, "volume": 1635965.0}, {"date": "2022-10-06", "close": 0.268268, "volume": 886739.0}, {"date": "2022-10-07", "close": 0.2730585, "volume": 1419425.0}, {"date": "2022-10-10", "close": 0.258687, "volume": 740666.0}, {"date": "2022-10-11", "close": 0.239525, "volume": 1769708.0}, {"date": "2022-10-12", "close": 0.2443155, "volume": 265417.0}, {"date": "2022-10-13", "close": 0.2347345, "volume": 424579.0}, {"date": "2022-10-14", "close": 0.239525, "volume": 255297.0}, {"date": "2022-10-17", "close": 0.2347345, "volume": 276975.0}, {"date": "2022-10-18", "close": 0.2443155, "volume": 214355.0}, {"date": "2022-10-19", "close": 0.258687, "volume": 530350.0}, {"date": "2022-10-20", "close": 0.249106, "volume": 259046.0}, {"date": "2022-10-21", "close": 0.249106, "volume": 101223.0}, {"date": "2022-10-24", "close": 0.268268, "volume": 323857.0}, {"date": "2022-10-26", "close": 0.258687, "volume": 827847.0}, {"date": "2022-10-27", "close": 0.268268, "volume": 301111.0}, {"date": "2022-10-28", "close": 0.2634775, "volume": 443063.0}, {"date": "2022-10-31", "close": 0.2730585, "volume": 1073481.0}, {"date": "2022-11-01", "close": 0.2634775, "volume": 438263.0}, {"date": "2022-11-02", "close": 0.28743, "volume": 1144424.0}, {"date": "2022-11-03", "close": 0.306592, "volume": 1391328.0}, {"date": "2022-11-04", "close": 0.335335, "volume": 1312921.0}, {"date": "2022-11-07", "close": 0.3209635, "volume": 950519.0}, {"date": "2022-11-08", "close": 0.373659, "volume": 1402394.0}, {"date": "2022-11-09", "close": 0.3688685, "volume": 523029.0}, {"date": "2022-11-10", "close": 0.3592875, "volume": 393901.0}, {"date": "2022-11-11", "close": 0.344916, "volume": 751376.0}, {"date": "2022-11-14", "close": 0.373659, "volume": 831299.0}, {"date": "2022-11-15", "close": 0.3592875, "volume": 425295.0}, {"date": "2022-11-16", "close": 0.373659, "volume": 301607.0}, {"date": "2022-11-17", "close": 0.3784495, "volume": 971077.0}, {"date": "2022-11-18", "close": 0.392821, "volume": 610571.0}, {"date": "2022-11-21", "close": 0.411983, "volume": 892725.0}, {"date": "2022-11-22", "close": 0.4167735, "volume": 798367.0}, {"date": "2022-11-23", "close": 0.4455165, "volume": 1784033.0}, {"date": "2022-11-24", "close": 0.4550975, "volume": 688415.0}, {"date": "2022-11-25", "close": 0.450307, "volume": 867733.0}, {"date": "2022-11-28", "close": 0.47905, "volume": 1815379.0}, {"date": "2022-11-29", "close": 0.488631, "volume": 954253.0}, {"date": "2022-11-30", "close": 0.4838405, "volume": 318386.0}, {"date": "2022-12-01", "close": 0.517374, "volume": 1817546.0}, {"date": "2022-12-02", "close": 0.526955, "volume": 648608.0}, {"date": "2022-12-05", "close": 0.4934215, "volume": 871642.0}, {"date": "2022-12-06", "close": 0.488631, "volume": 202447.0}, {"date": "2022-12-08", "close": 0.392821, "volume": 4930581.0}, {"date": "2022-12-09", "close": 0.3497065, "volume": 1976260.0}, {"date": "2022-12-12", "close": 0.364078, "volume": 440116.0}, {"date": "2022-12-13", "close": 0.3592875, "volume": 146856.0}, {"date": "2022-12-14", "close": 0.3592875, "volume": 329499.0}, {"date": "2022-12-15", "close": 0.3592875, "volume": 637686.0}, {"date": "2022-12-16", "close": 0.335335, "volume": 361022.0}, {"date": "2022-12-19", "close": 0.325754, "volume": 857292.0}, {"date": "2022-12-20", "close": 0.325754, "volume": 109689.0}, {"date": "2022-12-21", "close": 0.3305445, "volume": 41049.0}, {"date": "2022-12-22", "close": 0.335335, "volume": 139812.0}, {"date": "2022-12-23", "close": 0.335335, "volume": 64825.0}, {"date": "2022-12-28", "close": 0.335335, "volume": 291946.0}, {"date": "2022-12-29", "close": 0.325754, "volume": 633919.0}, {"date": "2022-12-30", "close": 0.316173, "volume": 16229.0}, {"date": "2023-01-03", "close": 0.2922205, "volume": 505946.0}, {"date": "2023-01-04", "close": 0.344916, "volume": 411824.0}, {"date": "2023-01-05", "close": 0.38324, "volume": 599596.0}, {"date": "2023-01-06", "close": 0.364078, "volume": 723159.0}, {"date": "2023-01-09", "close": 0.335335, "volume": 1000842.0}, {"date": "2023-01-10", "close": 0.344916, "volume": 273370.0}, {"date": "2023-01-11", "close": 0.3592875, "volume": 205562.0}, {"date": "2023-01-12", "close": 0.3497065, "volume": 111285.0}, {"date": "2023-01-13", "close": 0.3497065, "volume": 285297.0}, {"date": "2023-01-16", "close": 0.335335, "volume": 652182.0}, {"date": "2023-01-17", "close": 0.3209635, "volume": 341620.0}, {"date": "2023-01-18", "close": 0.3209635, "volume": 228002.0}, {"date": "2023-01-19", "close": 0.3113825, "volume": 103972.0}, {"date": "2023-01-20", "close": 0.335335, "volume": 266676.0}, {"date": "2023-01-23", "close": 0.3401255, "volume": 602858.0}, {"date": "2023-01-24", "close": 0.344916, "volume": 297069.0}, {"date": "2023-01-25", "close": 0.344916, "volume": 48430.0}, {"date": "2023-01-27", "close": 0.364078, "volume": 975475.0}, {"date": "2023-01-30", "close": 0.354497, "volume": 205893.0}, {"date": "2023-01-31", "close": 0.354497, "volume": 341445.0}, {"date": "2023-02-01", "close": 0.344916, "volume": 146735.0}, {"date": "2023-02-02", "close": 0.3209635, "volume": 1379187.0}, {"date": "2023-02-03", "close": 0.316173, "volume": 439457.0}, {"date": "2023-02-06", "close": 0.316173, "volume": 109206.0}, {"date": "2023-02-07", "close": 0.316173, "volume": 59891.0}, {"date": "2023-02-08", "close": 0.3305445, "volume": 77940.0}, {"date": "2023-02-09", "close": 0.316173, "volume": 242322.0}, {"date": "2023-02-10", "close": 0.316173, "volume": 215812.0}, {"date": "2023-02-13", "close": 0.316173, "volume": 297723.0}, {"date": "2023-02-14", "close": 0.316173, "volume": 435070.0}, {"date": "2023-02-15", "close": 0.325754, "volume": 1005745.0}, {"date": "2023-02-16", "close": 0.3305445, "volume": 19900.0}, {"date": "2023-02-17", "close": 0.3305445, "volume": 190667.0}, {"date": "2023-02-20", "close": 0.3305445, "volume": 353289.0}, {"date": "2023-02-21", "close": 0.335335, "volume": 194668.0}, {"date": "2023-02-22", "close": 0.3401255, "volume": 193435.0}, {"date": "2023-02-23", "close": 0.354497, "volume": 466400.0}, {"date": "2023-02-24", "close": 0.354497, "volume": 157283.0}, {"date": "2023-02-27", "close": 0.3305445, "volume": 201734.0}, {"date": "2023-02-28", "close": 0.3401255, "volume": 248971.0}, {"date": "2023-03-01", "close": 0.344916, "volume": 371814.0}, {"date": "2023-03-02", "close": 0.3305445, "volume": 208721.0}, {"date": "2023-03-03", "close": 0.3305445, "volume": 216584.0}, {"date": "2023-03-06", "close": 0.344916, "volume": 254174.0}, {"date": "2023-03-07", "close": 0.3305445, "volume": 123393.0}, {"date": "2023-03-08", "close": 0.3209635, "volume": 112785.0}, {"date": "2023-03-09", "close": 0.3401255, "volume": 89052.0}, {"date": "2023-03-10", "close": 0.316173, "volume": 174524.0}, {"date": "2023-03-13", "close": 0.306592, "volume": 318744.0}, {"date": "2023-03-14", "close": 0.297011, "volume": 353813.0}, {"date": "2023-03-15", "close": 0.2826395, "volume": 175932.0}, {"date": "2023-03-16", "close": 0.2730585, "volume": 278682.0}, {"date": "2023-03-17", "close": 0.2730585, "volume": 46199.0}, {"date": "2023-03-20", "close": 0.258687, "volume": 328561.0}, {"date": "2023-03-21", "close": 0.2826395, "volume": 770897.0}, {"date": "2023-03-22", "close": 0.2730585, "volume": 71453.0}, {"date": "2023-03-23", "close": 0.268268, "volume": 137998.0}, {"date": "2023-03-24", "close": 0.2730585, "volume": 155761.0}, {"date": "2023-03-27", "close": 0.2730585, "volume": 143153.0}, {"date": "2023-03-28", "close": 0.2826395, "volume": 190983.0}, {"date": "2023-03-29", "close": 0.2730585, "volume": 524878.0}, {"date": "2023-03-30", "close": 0.28743, "volume": 531029.0}, {"date": "2023-03-31", "close": 0.297011, "volume": 598769.0}, {"date": "2023-04-03", "close": 0.3018015, "volume": 170175.0}, {"date": "2023-04-04", "close": 0.306592, "volume": 292614.0}, {"date": "2023-04-05", "close": 0.3018015, "volume": 54927.0}, {"date": "2023-04-06", "close": 0.297011, "volume": 113947.0}, {"date": "2023-04-11", "close": 0.277849, "volume": 180345.0}, {"date": "2023-04-12", "close": 0.2826395, "volume": 89868.0}, {"date": "2023-04-13", "close": 0.28743, "volume": 266443.0}, {"date": "2023-04-14", "close": 0.277849, "volume": 16998.0}, {"date": "2023-04-17", "close": 0.297011, "volume": 213278.0}, {"date": "2023-04-18", "close": 0.306592, "volume": 195530.0}, {"date": "2023-04-19", "close": 0.2922205, "volume": 170134.0}, {"date": "2023-04-20", "close": 0.28743, "volume": 188240.0}, {"date": "2023-04-21", "close": 0.2922205, "volume": 269803.0}, {"date": "2023-04-24", "close": 0.2826395, "volume": 133670.0}, {"date": "2023-04-26", "close": 0.2922205, "volume": 237222.0}, {"date": "2023-04-27", "close": 0.2922205, "volume": 188122.0}, {"date": "2023-04-28", "close": 0.2730585, "volume": 110149.0}, {"date": "2023-05-01", "close": 0.2826395, "volume": 211012.0}, {"date": "2023-05-02", "close": 0.277849, "volume": 44022.0}, {"date": "2023-05-03", "close": 0.277849, "volume": 147701.0}, {"date": "2023-05-04", "close": 0.2730585, "volume": 22600.0}, {"date": "2023-05-05", "close": 0.2730585, "volume": 81704.0}, {"date": "2023-05-08", "close": 0.28743, "volume": 264681.0}, {"date": "2023-05-09", "close": 0.2730585, "volume": 314865.0}, {"date": "2023-05-10", "close": 0.277849, "volume": 230678.0}, {"date": "2023-05-11", "close": 0.2634775, "volume": 217999.0}, {"date": "2023-05-12", "close": 0.2634775, "volume": 141888.0}, {"date": "2023-05-15", "close": 0.249106, "volume": 301750.0}, {"date": "2023-05-16", "close": 0.2443155, "volume": 327544.0}, {"date": "2023-05-17", "close": 0.249106, "volume": 144677.0}, {"date": "2023-05-22", "close": 0.249106, "volume": 536382.0}, {"date": "2023-05-23", "close": 0.2538965, "volume": 499169.0}, {"date": "2023-05-24", "close": 0.2443155, "volume": 145136.0}, {"date": "2023-05-25", "close": 0.2443155, "volume": 42239.0}, {"date": "2023-05-26", "close": 0.239525, "volume": 213988.0}, {"date": "2023-05-29", "close": 0.2347345, "volume": 115373.0}, {"date": "2023-05-30", "close": 0.249106, "volume": 201630.0}, {"date": "2023-05-31", "close": 0.2443155, "volume": 346779.0}, {"date": "2023-06-01", "close": 0.239525, "volume": 326614.0}, {"date": "2023-06-02", "close": 0.239525, "volume": 40158.0}, {"date": "2023-06-05", "close": 0.2347345, "volume": 312694.0}, {"date": "2023-06-06", "close": 0.229944, "volume": 44456.0}, {"date": "2023-06-07", "close": 0.239525, "volume": 200222.0}, {"date": "2023-06-08", "close": 0.229944, "volume": 88996.0}, {"date": "2023-06-09", "close": 0.2347345, "volume": 49213.0}, {"date": "2023-06-13", "close": 0.2155725, "volume": 312331.0}, {"date": "2023-06-14", "close": 0.220363, "volume": 128586.0}, {"date": "2023-06-15", "close": 0.2155725, "volume": 103868.0}, {"date": "2023-06-16", "close": 0.220363, "volume": 309588.0}, {"date": "2023-06-19", "close": 0.210782, "volume": 69471.0}, {"date": "2023-06-20", "close": 0.210782, "volume": 5387490.0}, {"date": "2023-06-21", "close": 0.210782, "volume": 202319.0}, {"date": "2023-06-22", "close": 0.2059915, "volume": 277013.0}, {"date": "2023-06-23", "close": 0.220363, "volume": 378105.0}, {"date": "2023-06-26", "close": 0.220363, "volume": 137524.0}, {"date": "2023-06-27", "close": 0.210782, "volume": 191766.0}, {"date": "2023-06-28", "close": 0.210782, "volume": 143922.0}, {"date": "2023-06-29", "close": 0.1964105, "volume": 694643.0}, {"date": "2023-06-30", "close": 0.210782, "volume": 677471.0}, {"date": "2023-07-03", "close": 0.210782, "volume": 303933.0}, {"date": "2023-07-04", "close": 0.210782, "volume": 145452.0}, {"date": "2023-07-05", "close": 0.229944, "volume": 363180.0}, {"date": "2023-07-06", "close": 0.220363, "volume": 174407.0}, {"date": "2023-07-07", "close": 0.220363, "volume": 228885.0}, {"date": "2023-07-10", "close": 0.210782, "volume": 188440.0}, {"date": "2023-07-11", "close": 0.2059915, "volume": 477931.0}, {"date": "2023-07-12", "close": 0.2059915, "volume": 10640.0}, {"date": "2023-07-13", "close": 0.220363, "volume": 351960.0}, {"date": "2023-07-14", "close": 0.220363, "volume": 307614.0}, {"date": "2023-07-17", "close": 0.229944, "volume": 201493.0}, {"date": "2023-07-18", "close": 0.220363, "volume": 41603.0}, {"date": "2023-07-19", "close": 0.239525, "volume": 508537.0}, {"date": "2023-07-20", "close": 0.2251535, "volume": 151041.0}, {"date": "2023-07-21", "close": 0.210782, "volume": 187008.0}, {"date": "2023-07-24", "close": 0.2059915, "volume": 281946.0}, {"date": "2023-07-25", "close": 0.210782, "volume": 107826.0}, {"date": "2023-07-26", "close": 0.2059915, "volume": 145602.0}, {"date": "2023-07-27", "close": 0.210782, "volume": 499007.0}, {"date": "2023-07-28", "close": 0.2059915, "volume": 162258.0}, {"date": "2023-07-31", "close": 0.210782, "volume": 153605.0}, {"date": "2023-08-01", "close": 0.229944, "volume": 165906.0}, {"date": "2023-08-02", "close": 0.2347345, "volume": 284759.0}, {"date": "2023-08-03", "close": 0.220363, "volume": 83983.0}, {"date": "2023-08-04", "close": 0.2251535, "volume": 179503.0}, {"date": "2023-08-07", "close": 0.229944, "volume": 457921.0}, {"date": "2023-08-08", "close": 0.229944, "volume": 102242.0}, {"date": "2023-08-09", "close": 0.220363, "volume": 39998.0}, {"date": "2023-08-10", "close": 0.2251535, "volume": 51729.0}, {"date": "2023-08-11", "close": 0.2251535, "volume": 435306.0}, {"date": "2023-08-14", "close": 0.210782, "volume": 236806.0}, {"date": "2023-08-15", "close": 0.210782, "volume": 65876.0}, {"date": "2023-08-16", "close": 0.1964105, "volume": 457327.0}, {"date": "2023-08-17", "close": 0.2155725, "volume": 410027.0}, {"date": "2023-08-18", "close": 0.2155725, "volume": 108848.0}, {"date": "2023-08-21", "close": 0.201201, "volume": 392159.0}, {"date": "2023-08-22", "close": 0.201201, "volume": 44261.0}, {"date": "2023-08-23", "close": 0.20359625, "volume": 114351.0}, {"date": "2023-08-24", "close": 0.201201, "volume": 78848.0}, {"date": "2023-08-25", "close": 0.1868295, "volume": 367314.0}, {"date": "2023-08-28", "close": 0.19162, "volume": 101346.0}, {"date": "2023-08-29", "close": 0.1868295, "volume": 102914.0}, {"date": "2023-08-30", "close": 0.182039, "volume": 126924.0}, {"date": "2023-08-31", "close": 0.1868295, "volume": 54271.0}, {"date": "2023-09-01", "close": 0.182039, "volume": 77696.0}, {"date": "2023-09-04", "close": 0.182039, "volume": 354667.0}, {"date": "2023-09-05", "close": 0.182039, "volume": 501290.0}, {"date": "2023-09-06", "close": 0.1868295, "volume": 87846.0}, {"date": "2023-09-07", "close": 0.1868295, "volume": 271534.0}, {"date": "2023-09-08", "close": 0.201201, "volume": 283962.0}, {"date": "2023-09-11", "close": 0.19162, "volume": 111390.0}, {"date": "2023-09-12", "close": 0.1868295, "volume": 126303.0}, {"date": "2023-09-13", "close": 0.1964105, "volume": 3368981.0}, {"date": "2023-09-14", "close": 0.210782, "volume": 166749.0}, {"date": "2023-09-15", "close": 0.1964105, "volume": 294365.0}, {"date": "2023-09-18", "close": 0.19162, "volume": 296835.0}, {"date": "2023-09-19", "close": 0.2059915, "volume": 142281.0}, {"date": "2023-09-20", "close": 0.1964105, "volume": 52187.0}, {"date": "2023-09-21", "close": 0.172458, "volume": 519278.0}, {"date": "2023-09-22", "close": 0.182039, "volume": 64488.0}, {"date": "2023-09-25", "close": 0.19162, "volume": 123815.0}, {"date": "2023-09-26", "close": 0.182039, "volume": 86536.0}, {"date": "2023-09-27", "close": 0.1964105, "volume": 131163.0}, {"date": "2023-09-28", "close": 0.19401525, "volume": 83587.0}, {"date": "2023-09-29", "close": 0.18922475, "volume": 64327.0}, {"date": "2023-10-02", "close": 0.2155725, "volume": 543322.0}, {"date": "2023-10-03", "close": 0.2155725, "volume": 147049.0}, {"date": "2023-10-04", "close": 0.220363, "volume": 281002.0}, {"date": "2023-10-05", "close": 0.210782, "volume": 173861.0}, {"date": "2023-10-06", "close": 0.220363, "volume": 374985.0}, {"date": "2023-10-09", "close": 0.19162, "volume": 321179.0}, {"date": "2023-10-10", "close": 0.19162, "volume": 113074.0}, {"date": "2023-10-11", "close": 0.2059915, "volume": 80222.0}, {"date": "2023-10-12", "close": 0.201201, "volume": 131552.0}, {"date": "2023-10-13", "close": 0.1964105, "volume": 189520.0}, {"date": "2023-10-16", "close": 0.19162, "volume": 111345.0}, {"date": "2023-10-17", "close": 0.19162, "volume": 274676.0}, {"date": "2023-10-18", "close": 0.19162, "volume": 15079.0}, {"date": "2023-10-19", "close": 0.182039, "volume": 55589.0}, {"date": "2023-10-20", "close": 0.182039, "volume": 255431.0}, {"date": "2023-10-23", "close": 0.1772485, "volume": 130552.0}, {"date": "2023-10-24", "close": 0.1772485, "volume": 74312.0}, {"date": "2023-10-25", "close": 0.182039, "volume": 14554.0}, {"date": "2023-10-26", "close": 0.182039, "volume": 59364.0}, {"date": "2023-10-27", "close": 0.1772485, "volume": 233227.0}, {"date": "2023-10-30", "close": 0.172458, "volume": 234628.0}, {"date": "2023-10-31", "close": 0.1772485, "volume": 147477.0}, {"date": "2023-11-01", "close": 0.172458, "volume": 29254.0}, {"date": "2023-11-02", "close": 0.1772485, "volume": 32407.0}, {"date": "2023-11-03", "close": 0.172458, "volume": 72770.0}, {"date": "2023-11-06", "close": 0.16527225, "volume": 484853.0}, {"date": "2023-11-07", "close": 0.162877, "volume": 434316.0}, {"date": "2023-11-08", "close": 0.162877, "volume": 457688.0}, {"date": "2023-11-09", "close": 0.1580865, "volume": 1160564.0}, {"date": "2023-11-10", "close": 0.153296, "volume": 280261.0}, {"date": "2023-11-13", "close": 0.153296, "volume": 177576.0}, {"date": "2023-11-14", "close": 0.15569125, "volume": 237843.0}, {"date": "2023-11-15", "close": 0.153296, "volume": 367617.0}, {"date": "2023-11-16", "close": 0.153296, "volume": 144473.0}, {"date": "2023-11-17", "close": 0.153296, "volume": 418788.0}, {"date": "2023-11-20", "close": 0.1580865, "volume": 116863.0}, {"date": "2023-11-21", "close": 0.143715, "volume": 166596.0}, {"date": "2023-11-22", "close": 0.143715, "volume": 168677.0}, {"date": "2023-11-23", "close": 0.1389245, "volume": 158764.0}, {"date": "2023-11-24", "close": 0.1293435, "volume": 202789.0}, {"date": "2023-11-27", "close": 0.124553, "volume": 1004820.0}, {"date": "2023-11-28", "close": 0.1293435, "volume": 132523.0}, {"date": "2023-11-29", "close": 0.1293435, "volume": 224103.0}, {"date": "2023-11-30", "close": 0.105391, "volume": 1676715.0}, {"date": "2023-12-01", "close": 0.1006005, "volume": 749544.0}, {"date": "2023-12-04", "close": 0.0938938, "volume": 881357.0}, {"date": "2023-12-05", "close": 0.0776061, "volume": 3019078.0}, {"date": "2023-12-06", "close": 0.0814385, "volume": 565164.0}, {"date": "2023-12-07", "close": 0.0814385, "volume": 476402.0}, {"date": "2023-12-08", "close": 0.0795223, "volume": 408733.0}, {"date": "2023-12-11", "close": 0.0785642, "volume": 268394.0}, {"date": "2023-12-12", "close": 0.1101815, "volume": 2432090.0}, {"date": "2023-12-13", "close": 0.114972, "volume": 817645.0}, {"date": "2023-12-14", "close": 0.1101815, "volume": 658727.0}, {"date": "2023-12-15", "close": 0.09581, "volume": 360887.0}, {"date": "2023-12-18", "close": 0.105391, "volume": 299802.0}, {"date": "2023-12-19", "close": 0.1006005, "volume": 215564.0}, {"date": "2023-12-20", "close": 0.1006005, "volume": 469337.0}, {"date": "2023-12-21", "close": 0.0910195, "volume": 392317.0}, {"date": "2023-12-22", "close": 0.0938938, "volume": 212673.0}, {"date": "2023-12-27", "close": 0.0910195, "volume": 38002.0}, {"date": "2023-12-28", "close": 0.0881452, "volume": 44754.0}, {"date": "2023-12-29", "close": 0.0891033, "volume": 143131.0}, {"date": "2024-01-02", "close": 0.0833547, "volume": 191830.0}, {"date": "2024-01-03", "close": 0.0833547, "volume": 26219.0}, {"date": "2024-01-04", "close": 0.086229, "volume": 289385.0}, {"date": "2024-01-05", "close": 0.0852709, "volume": 19962.0}, {"date": "2024-01-08", "close": 0.0852709, "volume": 38525.0}, {"date": "2024-01-09", "close": 0.1101815, "volume": 876854.0}, {"date": "2024-01-10", "close": 0.105391, "volume": 207200.0}, {"date": "2024-01-11", "close": 0.09581, "volume": 258589.0}, {"date": "2024-01-12", "close": 0.1006005, "volume": 262535.0}, {"date": "2024-01-15", "close": 0.1006005, "volume": 60599.0}, {"date": "2024-01-16", "close": 0.1006005, "volume": 110473.0}, {"date": "2024-01-17", "close": 0.1006005, "volume": 8350.0}, {"date": "2024-01-18", "close": 0.0919776, "volume": 351294.0}, {"date": "2024-01-19", "close": 0.0910195, "volume": 124063.0}, {"date": "2024-01-22", "close": 0.0891033, "volume": 178550.0}, {"date": "2024-01-23", "close": 0.0785642, "volume": 696956.0}, {"date": "2024-01-24", "close": 0.076648, "volume": 659019.0}, {"date": "2024-01-25", "close": 0.086229, "volume": 134234.0}, {"date": "2024-01-29", "close": 0.0814385, "volume": 169591.0}, {"date": "2024-01-30", "close": 0.0823966, "volume": 56355.0}, {"date": "2024-01-31", "close": 0.0718575, "volume": 637185.0}, {"date": "2024-02-01", "close": 0.0622765, "volume": 1228090.0}, {"date": "2024-02-02", "close": 0.067067, "volume": 1182936.0}, {"date": "2024-02-05", "close": 0.0546117, "volume": 1840606.0}, {"date": "2024-02-06", "close": 0.0459888, "volume": 1401457.0}, {"date": "2024-02-07", "close": 0.0440726, "volume": 649115.0}, {"date": "2024-02-08", "close": 0.0402402, "volume": 600345.0}, {"date": "2024-02-09", "close": 0.0392821, "volume": 862674.0}, {"date": "2024-02-12", "close": 0.0402402, "volume": 1640010.0}, {"date": "2024-02-13", "close": 0.038324, "volume": 699331.0}, {"date": "2024-02-14", "close": 0.0354497, "volume": 1136016.0}, {"date": "2024-02-15", "close": 0.0373659, "volume": 355363.0}, {"date": "2024-02-16", "close": 0.0392821, "volume": 427381.0}, {"date": "2024-02-19", "close": 0.0421564, "volume": 471044.0}, {"date": "2024-02-20", "close": 0.0431145, "volume": 719953.0}, {"date": "2024-02-21", "close": 0.0392821, "volume": 249852.0}, {"date": "2024-02-22", "close": 0.0411983, "volume": 324569.0}, {"date": "2024-02-23", "close": 0.038324, "volume": 906215.0}, {"date": "2024-02-26", "close": 0.038324, "volume": 694493.0}, {"date": "2024-02-27", "close": 0.0392821, "volume": 55614.0}, {"date": "2024-02-28", "close": 0.038324, "volume": 156757.0}, {"date": "2024-02-29", "close": 0.038324, "volume": 106653.0}, {"date": "2024-03-01", "close": 0.0402402, "volume": 218647.0}, {"date": "2024-03-04", "close": 0.0431145, "volume": 338102.0}, {"date": "2024-03-05", "close": 0.0411983, "volume": 167715.0}, {"date": "2024-03-06", "close": 0.0421564, "volume": 131631.0}, {"date": "2024-03-07", "close": 0.047905, "volume": 497380.0}, {"date": "2024-03-08", "close": 0.0488631, "volume": 347807.0}, {"date": "2024-03-11", "close": 0.0536536, "volume": 450424.0}, {"date": "2024-03-12", "close": 0.0718575, "volume": 1024346.0}, {"date": "2024-03-13", "close": 0.0651508, "volume": 231315.0}, {"date": "2024-03-14", "close": 0.0584441, "volume": 246637.0}, {"date": "2024-03-15", "close": 0.0526955, "volume": 655155.0}, {"date": "2024-03-18", "close": 0.0507793, "volume": 79490.0}, {"date": "2024-03-19", "close": 0.0536536, "volume": 11227.0}, {"date": "2024-03-20", "close": 0.0498212, "volume": 78802.0}, {"date": "2024-03-21", "close": 0.0536536, "volume": 135197.0}, {"date": "2024-03-22", "close": 0.057486, "volume": 278032.0}, {"date": "2024-03-25", "close": 0.0555698, "volume": 61870.0}, {"date": "2024-03-26", "close": 0.0517374, "volume": 321115.0}, {"date": "2024-03-27", "close": 0.0507793, "volume": 54344.0}, {"date": "2024-03-28", "close": 0.0498212, "volume": 120446.0}, {"date": "2024-04-02", "close": 0.0498212, "volume": 125108.0}, {"date": "2024-04-03", "close": 0.0498212, "volume": 172687.0}, {"date": "2024-04-04", "close": 0.0488631, "volume": 210117.0}, {"date": "2024-04-05", "close": 0.0488631, "volume": 127552.0}, {"date": "2024-04-08", "close": 0.047905, "volume": 589645.0}, {"date": "2024-04-09", "close": 0.0459888, "volume": 51883.0}, {"date": "2024-04-10", "close": 0.0498212, "volume": 184577.0}, {"date": "2024-04-11", "close": 0.0526955, "volume": 285039.0}, {"date": "2024-04-12", "close": 0.0498212, "volume": 80896.0}, {"date": "2024-04-15", "close": 0.0488631, "volume": 243835.0}, {"date": "2024-04-16", "close": 0.0421564, "volume": 932076.0}, {"date": "2024-04-17", "close": 0.0450307, "volume": 641064.0}, {"date": "2024-04-18", "close": 0.0421564, "volume": 327756.0}, {"date": "2024-04-19", "close": 0.0459888, "volume": 43183.0}, {"date": "2024-04-22", "close": 0.042, "volume": 333579.0}, {"date": "2024-04-23", "close": 0.042, "volume": 47597.0}, {"date": "2024-04-24", "close": 0.042, "volume": 10058.0}, {"date": "2024-04-26", "close": 0.04, "volume": 153803.0}, {"date": "2024-04-29", "close": 0.041, "volume": 350208.0}, {"date": "2024-04-30", "close": 0.041, "volume": 59677.0}, {"date": "2024-05-01", "close": 0.04, "volume": 1342415.0}, {"date": "2024-05-02", "close": 0.04, "volume": 391153.0}, {"date": "2024-05-03", "close": 0.039, "volume": 188478.0}, {"date": "2024-05-06", "close": 0.036, "volume": 1494311.0}, {"date": "2024-05-07", "close": 0.038, "volume": 214969.0}, {"date": "2024-05-08", "close": 0.037, "volume": 351698.0}, {"date": "2024-05-09", "close": 0.037, "volume": 477993.0}, {"date": "2024-05-10", "close": 0.037, "volume": 712.0}, {"date": "2024-05-13", "close": 0.037, "volume": 474617.0}, {"date": "2024-05-14", "close": 0.037, "volume": 404227.0}, {"date": "2024-05-15", "close": 0.038, "volume": 229433.0}, {"date": "2024-05-16", "close": 0.038, "volume": 381406.0}, {"date": "2024-05-17", "close": 0.037, "volume": 31861.0}, {"date": "2024-05-20", "close": 0.041, "volume": 1022901.0}, {"date": "2024-05-21", "close": 0.042, "volume": 1138697.0}, {"date": "2024-05-22", "close": 0.041, "volume": 34540.0}, {"date": "2024-05-23", "close": 0.038, "volume": 370291.0}, {"date": "2024-05-24", "close": 0.036, "volume": 94497.0}, {"date": "2024-05-27", "close": 0.036, "volume": 109095.0}, {"date": "2024-05-28", "close": 0.036, "volume": 226836.0}, {"date": "2024-05-29", "close": 0.036, "volume": 46534.0}, {"date": "2024-05-30", "close": 0.036, "volume": 75497.0}, {"date": "2024-05-31", "close": 0.036, "volume": 337978.0}, {"date": "2024-06-03", "close": 0.036, "volume": 55768.0}, {"date": "2024-06-04", "close": 0.039, "volume": 172250.0}, {"date": "2024-06-05", "close": 0.037, "volume": 20000.0}, {"date": "2024-06-06", "close": 0.036, "volume": 199400.0}, {"date": "2024-06-07", "close": 0.036, "volume": 287294.0}, {"date": "2024-06-11", "close": 0.035, "volume": 343012.0}, {"date": "2024-06-12", "close": 0.033, "volume": 1197528.0}, {"date": "2024-06-13", "close": 0.032, "volume": 385160.0}, {"date": "2024-06-14", "close": 0.029, "volume": 582380.0}, {"date": "2024-06-17", "close": 0.03, "volume": 133965.0}, {"date": "2024-06-18", "close": 0.029, "volume": 732115.0}, {"date": "2024-06-19", "close": 0.029, "volume": 8080.0}, {"date": "2024-06-20", "close": 0.029, "volume": 50000.0}, {"date": "2024-06-21", "close": 0.027, "volume": 254558.0}, {"date": "2024-06-24", "close": 0.027, "volume": 432338.0}, {"date": "2024-06-25", "close": 0.024, "volume": 836682.0}, {"date": "2024-06-26", "close": 0.025, "volume": 542208.0}, {"date": "2024-06-27", "close": 0.025, "volume": 1408234.0}, {"date": "2024-06-28", "close": 0.023, "volume": 204037.0}, {"date": "2024-07-01", "close": 0.023, "volume": 152244.0}, {"date": "2024-07-02", "close": 0.021, "volume": 127800.0}, {"date": "2024-07-03", "close": 0.022, "volume": 89004.0}, {"date": "2024-07-04", "close": 0.022, "volume": 102275.0}, {"date": "2024-07-05", "close": 0.028, "volume": 1751534.0}, {"date": "2024-07-08", "close": 0.024, "volume": 767811.0}, {"date": "2024-07-09", "close": 0.024, "volume": 9523.0}, {"date": "2024-07-10", "close": 0.024, "volume": 387829.0}, {"date": "2024-07-11", "close": 0.024, "volume": 297777.0}, {"date": "2024-07-12", "close": 0.022, "volume": 867598.0}, {"date": "2024-07-15", "close": 0.022, "volume": 110191.0}, {"date": "2024-07-16", "close": 0.022, "volume": 232594.0}, {"date": "2024-07-17", "close": 0.021, "volume": 385445.0}, {"date": "2024-07-18", "close": 0.021, "volume": 871760.0}, {"date": "2024-07-19", "close": 0.022, "volume": 303176.0}, {"date": "2024-07-22", "close": 0.024, "volume": 70783.0}, {"date": "2024-07-23", "close": 0.024, "volume": 263276.0}, {"date": "2024-07-24", "close": 0.023, "volume": 124001.0}, {"date": "2024-07-25", "close": 0.022, "volume": 6839.0}, {"date": "2024-07-26", "close": 0.022, "volume": 225555.0}, {"date": "2024-07-29", "close": 0.022, "volume": 10450.0}, {"date": "2024-07-30", "close": 0.023, "volume": 41732.0}, {"date": "2024-07-31", "close": 0.024, "volume": 84968.0}, {"date": "2024-08-01", "close": 0.024, "volume": 52704.0}, {"date": "2024-08-02", "close": 0.025, "volume": 167662.0}, {"date": "2024-08-05", "close": 0.025, "volume": 363.0}, {"date": "2024-08-06", "close": 0.025, "volume": 157558.0}, {"date": "2024-08-07", "close": 0.025, "volume": 198663.0}, {"date": "2024-08-08", "close": 0.024, "volume": 362003.0}, {"date": "2024-08-09", "close": 0.025, "volume": 10000.0}, {"date": "2024-08-12", "close": 0.026, "volume": 208203.0}, {"date": "2024-08-13", "close": 0.02, "volume": 1552526.0}, {"date": "2024-08-14", "close": 0.019, "volume": 867989.0}, {"date": "2024-08-15", "close": 0.022, "volume": 228006.0}, {"date": "2024-08-16", "close": 0.022, "volume": 5315.0}, {"date": "2024-08-19", "close": 0.022, "volume": 61.0}, {"date": "2024-08-20", "close": 0.02, "volume": 52827.0}, {"date": "2024-08-21", "close": 0.021, "volume": 32187.0}, {"date": "2024-08-22", "close": 0.021, "volume": 26846.0}, {"date": "2024-08-23", "close": 0.023, "volume": 996846.0}, {"date": "2024-08-26", "close": 0.024, "volume": 1122080.0}, {"date": "2024-08-27", "close": 0.03, "volume": 1523681.0}, {"date": "2024-08-28", "close": 0.033, "volume": 3855901.0}, {"date": "2024-08-29", "close": 0.034, "volume": 577502.0}, {"date": "2024-08-30", "close": 0.033, "volume": 156153.0}, {"date": "2024-09-02", "close": 0.034, "volume": 257168.0}, {"date": "2024-09-03", "close": 0.031, "volume": 714644.0}, {"date": "2024-09-04", "close": 0.031, "volume": 15048.0}, {"date": "2024-09-09", "close": 0.033, "volume": 523187.0}, {"date": "2024-09-10", "close": 0.033, "volume": 532660.0}, {"date": "2024-09-11", "close": 0.032, "volume": 361616.0}, {"date": "2024-09-12", "close": 0.034, "volume": 80928.0}, {"date": "2024-09-13", "close": 0.033, "volume": 118480.0}, {"date": "2024-09-16", "close": 0.034, "volume": 14705.0}, {"date": "2024-09-17", "close": 0.035, "volume": 12348.0}, {"date": "2024-09-18", "close": 0.034, "volume": 109897.0}, {"date": "2024-09-19", "close": 0.037, "volume": 64065.0}, {"date": "2024-09-20", "close": 0.04, "volume": 150400.0}, {"date": "2024-09-23", "close": 0.044, "volume": 994728.0}, {"date": "2024-09-24", "close": 0.042, "volume": 20000.0}, {"date": "2024-09-25", "close": 0.042, "volume": 42591.0}, {"date": "2024-09-26", "close": 0.044, "volume": 18934.0}, {"date": "2024-09-27", "close": 0.044, "volume": 109111.0}, {"date": "2024-09-30", "close": 0.046, "volume": 446002.0}, {"date": "2024-10-01", "close": 0.047, "volume": 87959.0}, {"date": "2024-10-02", "close": 0.043, "volume": 231747.0}, {"date": "2024-10-03", "close": 0.042, "volume": 208785.0}, {"date": "2024-10-04", "close": 0.042, "volume": 29729.0}, {"date": "2024-10-07", "close": 0.045, "volume": 88878.0}, {"date": "2024-10-08", "close": 0.049, "volume": 302414.0}, {"date": "2024-10-09", "close": 0.048, "volume": 29572.0}, {"date": "2024-10-10", "close": 0.048, "volume": 228470.0}, {"date": "2024-10-11", "close": 0.048, "volume": 10107.0}, {"date": "2024-10-14", "close": 0.048, "volume": 116860.0}, {"date": "2024-10-15", "close": 0.047, "volume": 20500.0}, {"date": "2024-10-16", "close": 0.046, "volume": 17560.0}, {"date": "2024-10-17", "close": 0.046, "volume": 342935.0}, {"date": "2024-10-18", "close": 0.047, "volume": 265944.0}, {"date": "2024-10-21", "close": 0.045, "volume": 206833.0}, {"date": "2024-10-22", "close": 0.049, "volume": 396443.0}, {"date": "2024-10-23", "close": 0.046, "volume": 9434.0}, {"date": "2024-10-24", "close": 0.044, "volume": 83117.0}, {"date": "2024-10-25", "close": 0.044, "volume": 19171.0}, {"date": "2024-10-28", "close": 0.042, "volume": 164210.0}, {"date": "2024-10-29", "close": 0.033, "volume": 2189767.0}, {"date": "2024-10-30", "close": 0.025, "volume": 11505153.0}, {"date": "2024-10-31", "close": 0.027, "volume": 5047975.0}, {"date": "2024-11-01", "close": 0.0265, "volume": 4106430.0}, {"date": "2024-11-04", "close": 0.028, "volume": 2993314.0}, {"date": "2024-11-05", "close": 0.027, "volume": 3306234.0}, {"date": "2024-11-06", "close": 0.026, "volume": 2039388.0}, {"date": "2024-11-07", "close": 0.024, "volume": 4349479.0}, {"date": "2024-11-08", "close": 0.023, "volume": 1285469.0}, {"date": "2024-11-11", "close": 0.023, "volume": 763979.0}, {"date": "2024-11-12", "close": 0.022, "volume": 1095156.0}, {"date": "2024-11-13", "close": 0.022, "volume": 698284.0}, {"date": "2024-11-14", "close": 0.021, "volume": 1975964.0}, {"date": "2024-11-15", "close": 0.02, "volume": 201839.0}, {"date": "2024-11-18", "close": 0.02, "volume": 3188551.0}, {"date": "2024-11-19", "close": 0.02, "volume": 644515.0}, {"date": "2024-11-20", "close": 0.02, "volume": 43939.0}, {"date": "2024-11-21", "close": 0.021, "volume": 1776896.0}, {"date": "2024-11-22", "close": 0.021, "volume": 644741.0}, {"date": "2024-11-25", "close": 0.02, "volume": 2568748.0}, {"date": "2024-11-26", "close": 0.021, "volume": 517000.0}, {"date": "2024-11-27", "close": 0.02, "volume": 356.0}, {"date": "2024-11-28", "close": 0.021, "volume": 275037.0}, {"date": "2024-11-29", "close": 0.02, "volume": 334379.0}, {"date": "2024-12-02", "close": 0.02, "volume": 1231575.0}, {"date": "2024-12-03", "close": 0.019, "volume": 1056573.0}, {"date": "2024-12-04", "close": 0.018, "volume": 10427.0}, {"date": "2024-12-05", "close": 0.018, "volume": 3062337.0}, {"date": "2024-12-06", "close": 0.019, "volume": 556473.0}, {"date": "2024-12-09", "close": 0.0195, "volume": 279140.0}, {"date": "2024-12-10", "close": 0.021, "volume": 3233562.0}, {"date": "2024-12-11", "close": 0.02, "volume": 596817.0}, {"date": "2024-12-12", "close": 0.02, "volume": 338302.0}, {"date": "2024-12-13", "close": 0.02, "volume": 358511.0}, {"date": "2024-12-17", "close": 0.018, "volume": 586144.0}, {"date": "2024-12-18", "close": 0.018, "volume": 147105.0}, {"date": "2024-12-19", "close": 0.018, "volume": 712953.0}, {"date": "2024-12-20", "close": 0.018, "volume": 51252.0}, {"date": "2024-12-23", "close": 0.018, "volume": 83736.0}, {"date": "2024-12-24", "close": 0.017, "volume": 607613.0}, {"date": "2024-12-27", "close": 0.017, "volume": 14943.0}, {"date": "2024-12-30", "close": 0.018, "volume": 148224.0}, {"date": "2024-12-31", "close": 0.018, "volume": 490517.0}, {"date": "2025-01-02", "close": 0.018, "volume": 488933.0}, {"date": "2025-01-03", "close": 0.018, "volume": 101592.0}, {"date": "2025-01-06", "close": 0.0175, "volume": 457509.0}, {"date": "2025-01-07", "close": 0.017, "volume": 44959.0}, {"date": "2025-01-08", "close": 0.017, "volume": 113720.0}, {"date": "2025-01-09", "close": 0.017, "volume": 255417.0}, {"date": "2025-01-10", "close": 0.018, "volume": 694845.0}, {"date": "2025-01-13", "close": 0.017, "volume": 1004994.0}, {"date": "2025-01-14", "close": 0.017, "volume": 95000.0}, {"date": "2025-01-15", "close": 0.017, "volume": 30000.0}, {"date": "2025-01-16", "close": 0.018, "volume": 2641717.0}, {"date": "2025-01-17", "close": 0.019, "volume": 1335112.0}, {"date": "2025-01-20", "close": 0.02, "volume": 35201.0}, {"date": "2025-01-21", "close": 0.019, "volume": 48707.0}, {"date": "2025-01-22", "close": 0.02, "volume": 733305.0}, {"date": "2025-01-23", "close": 0.021, "volume": 854111.0}, {"date": "2025-01-24", "close": 0.022, "volume": 1892201.0}, {"date": "2025-01-28", "close": 0.022, "volume": 171807.0}, {"date": "2025-01-29", "close": 0.021, "volume": 277941.0}, {"date": "2025-01-30", "close": 0.022, "volume": 1541936.0}, {"date": "2025-01-31", "close": 0.02, "volume": 1717184.0}, {"date": "2025-02-03", "close": 0.02, "volume": 780005.0}, {"date": "2025-02-04", "close": 0.02, "volume": 1776295.0}, {"date": "2025-02-05", "close": 0.0195, "volume": 1025310.0}, {"date": "2025-02-06", "close": 0.0195, "volume": 247163.0}, {"date": "2025-02-07", "close": 0.019, "volume": 1166076.0}, {"date": "2025-02-10", "close": 0.019, "volume": 239433.0}, {"date": "2025-02-11", "close": 0.019, "volume": 1615889.0}, {"date": "2025-02-12", "close": 0.019, "volume": 97194.0}, {"date": "2025-02-13", "close": 0.018, "volume": 984159.0}, {"date": "2025-02-14", "close": 0.018, "volume": 58200.0}, {"date": "2025-02-17", "close": 0.019, "volume": 943619.0}, {"date": "2025-02-18", "close": 0.017, "volume": 495010.0}, {"date": "2025-02-19", "close": 0.019, "volume": 594967.0}, {"date": "2025-02-20", "close": 0.019, "volume": 1438603.0}, {"date": "2025-02-21", "close": 0.021, "volume": 1070535.0}, {"date": "2025-02-24", "close": 0.02, "volume": 1157469.0}, {"date": "2025-02-25", "close": 0.018, "volume": 1949228.0}, {"date": "2025-02-26", "close": 0.018, "volume": 236903.0}, {"date": "2025-02-27", "close": 0.018, "volume": 505415.0}, {"date": "2025-02-28", "close": 0.0175, "volume": 482225.0}, {"date": "2025-03-03", "close": 0.018, "volume": 729554.0}, {"date": "2025-03-04", "close": 0.018, "volume": 264307.0}, {"date": "2025-03-05", "close": 0.018, "volume": 212088.0}, {"date": "2025-03-06", "close": 0.018, "volume": 340709.0}, {"date": "2025-03-07", "close": 0.018, "volume": 19750.0}, {"date": "2025-03-10", "close": 0.018, "volume": 73926.0}, {"date": "2025-03-11", "close": 0.0175, "volume": 1054637.0}, {"date": "2025-03-12", "close": 0.018, "volume": 656472.0}, {"date": "2025-03-13", "close": 0.017, "volume": 360001.0}, {"date": "2025-03-14", "close": 0.02, "volume": 1645187.0}, {"date": "2025-03-17", "close": 0.02, "volume": 500000.0}, {"date": "2025-03-18", "close": 0.02, "volume": 112176.0}, {"date": "2025-03-19", "close": 0.019, "volume": 989052.0}, {"date": "2025-03-20", "close": 0.018, "volume": 745202.0}, {"date": "2025-03-21", "close": 0.019, "volume": 65883.0}, {"date": "2025-03-24", "close": 0.018, "volume": 69723.0}, {"date": "2025-03-25", "close": 0.018, "volume": 396469.0}, {"date": "2025-03-26", "close": 0.018, "volume": 237445.0}, {"date": "2025-03-27", "close": 0.018, "volume": 56000.0}, {"date": "2025-03-28", "close": 0.02, "volume": 559264.0}, {"date": "2025-03-31", "close": 0.018, "volume": 628947.0}, {"date": "2025-04-01", "close": 0.018, "volume": 1409891.0}, {"date": "2025-04-02", "close": 0.018, "volume": 397824.0}, {"date": "2025-04-03", "close": 0.0165, "volume": 977677.0}, {"date": "2025-04-04", "close": 0.016, "volume": 1470687.0}, {"date": "2025-04-07", "close": 0.014, "volume": 1012873.0}, {"date": "2025-04-08", "close": 0.014, "volume": 474261.0}, {"date": "2025-04-09", "close": 0.013, "volume": 1900521.0}, {"date": "2025-04-10", "close": 0.014, "volume": 723107.0}, {"date": "2025-04-11", "close": 0.0145, "volume": 413401.0}, {"date": "2025-04-14", "close": 0.0145, "volume": 100992.0}, {"date": "2025-04-15", "close": 0.014, "volume": 126348.0}, {"date": "2025-04-16", "close": 0.018, "volume": 6527687.0}, {"date": "2025-04-17", "close": 0.022, "volume": 8599302.0}, {"date": "2025-04-22", "close": 0.025, "volume": 7193881.0}, {"date": "2025-04-23", "close": 0.023, "volume": 3334210.0}, {"date": "2025-04-24", "close": 0.024, "volume": 759152.0}, {"date": "2025-04-28", "close": 0.02, "volume": 13421789.0}, {"date": "2025-04-29", "close": 0.022, "volume": 2370551.0}, {"date": "2025-04-30", "close": 0.021, "volume": 560913.0}, {"date": "2025-05-01", "close": 0.022, "volume": 984125.0}, {"date": "2025-05-02", "close": 0.022, "volume": 33673.0}, {"date": "2025-05-05", "close": 0.023, "volume": 563143.0}, {"date": "2025-05-06", "close": 0.021, "volume": 641118.0}, {"date": "2025-05-07", "close": 0.023, "volume": 162807.0}, {"date": "2025-05-08", "close": 0.024, "volume": 697241.0}, {"date": "2025-05-09", "close": 0.022, "volume": 288950.0}, {"date": "2025-05-12", "close": 0.024, "volume": 186460.0}, {"date": "2025-05-13", "close": 0.023, "volume": 594838.0}, {"date": "2025-05-14", "close": 0.024, "volume": 1992592.0}, {"date": "2025-05-15", "close": 0.023, "volume": 2045783.0}, {"date": "2025-05-16", "close": 0.023, "volume": 301270.0}, {"date": "2025-05-19", "close": 0.021, "volume": 1951251.0}, {"date": "2025-05-20", "close": 0.018, "volume": 1458692.0}, {"date": "2025-05-21", "close": 0.02, "volume": 192209.0}, {"date": "2025-05-22", "close": 0.019, "volume": 2208784.0}, {"date": "2025-05-23", "close": 0.019, "volume": 668486.0}, {"date": "2025-05-26", "close": 0.021, "volume": 4158285.0}, {"date": "2025-05-27", "close": 0.021, "volume": 265004.0}, {"date": "2025-05-28", "close": 0.02, "volume": 74831.0}, {"date": "2025-05-29", "close": 0.021, "volume": 22690.0}, {"date": "2025-05-30", "close": 0.023, "volume": 690308.0}, {"date": "2025-06-02", "close": 0.022, "volume": 777675.0}, {"date": "2025-06-03", "close": 0.021, "volume": 192726.0}, {"date": "2025-06-04", "close": 0.02, "volume": 441106.0}, {"date": "2025-06-05", "close": 0.019, "volume": 1297701.0}, {"date": "2025-06-06", "close": 0.019, "volume": 2061985.0}, {"date": "2025-06-10", "close": 0.02, "volume": 1903552.0}, {"date": "2025-06-11", "close": 0.021, "volume": 242713.0}, {"date": "2025-06-12", "close": 0.02, "volume": 210000.0}, {"date": "2025-06-13", "close": 0.02, "volume": 196085.0}, {"date": "2025-06-16", "close": 0.02, "volume": 2420515.0}, {"date": "2025-06-17", "close": 0.02, "volume": 383025.0}, {"date": "2025-06-18", "close": 0.019, "volume": 676540.0}, {"date": "2025-06-19", "close": 0.019, "volume": 496821.0}, {"date": "2025-06-20", "close": 0.019, "volume": 189216.0}, {"date": "2025-06-23", "close": 0.018, "volume": 3204.0}, {"date": "2025-06-24", "close": 0.018, "volume": 201453.0}, {"date": "2025-06-25", "close": 0.018, "volume": 242261.0}, {"date": "2025-06-26", "close": 0.018, "volume": 1959029.0}, {"date": "2025-06-27", "close": 0.017, "volume": 899621.0}, {"date": "2025-06-30", "close": 0.017, "volume": 752953.0}, {"date": "2025-07-01", "close": 0.019, "volume": 1067223.0}, {"date": "2025-07-02", "close": 0.02, "volume": 159800.0}, {"date": "2025-07-03", "close": 0.019, "volume": 15935.0}, {"date": "2025-07-04", "close": 0.019, "volume": 3222463.0}, {"date": "2025-07-07", "close": 0.02, "volume": 92525.0}, {"date": "2025-07-08", "close": 0.02, "volume": 30410.0}, {"date": "2025-07-09", "close": 0.021, "volume": 316756.0}, {"date": "2025-07-10", "close": 0.019, "volume": 789410.0}, {"date": "2025-07-11", "close": 0.018, "volume": 3326608.0}, {"date": "2025-07-14", "close": 0.019, "volume": 172646.0}, {"date": "2025-07-15", "close": 0.02, "volume": 736734.0}, {"date": "2025-07-16", "close": 0.02, "volume": 877221.0}, {"date": "2025-07-17", "close": 0.02, "volume": 490179.0}, {"date": "2025-07-18", "close": 0.019, "volume": 615771.0}, {"date": "2025-07-22", "close": 0.019, "volume": 67000.0}, {"date": "2025-07-23", "close": 0.019, "volume": 607602.0}, {"date": "2025-07-24", "close": 0.021, "volume": 734724.0}, {"date": "2025-07-25", "close": 0.022, "volume": 533952.0}, {"date": "2025-07-28", "close": 0.022, "volume": 94852.0}, {"date": "2025-07-29", "close": 0.021, "volume": 426697.0}, {"date": "2025-07-30", "close": 0.021, "volume": 300000.0}, {"date": "2025-07-31", "close": 0.02, "volume": 1881618.0}, {"date": "2025-08-01", "close": 0.02, "volume": 175222.0}, {"date": "2025-08-04", "close": 0.023, "volume": 2950176.0}, {"date": "2025-08-05", "close": 0.023, "volume": 1045188.0}, {"date": "2025-08-06", "close": 0.023, "volume": 1198393.0}, {"date": "2025-08-07", "close": 0.023, "volume": 3544408.0}, {"date": "2025-08-08", "close": 0.022, "volume": 698661.0}, {"date": "2025-08-11", "close": 0.025, "volume": 3112723.0}, {"date": "2025-08-12", "close": 0.026, "volume": 1814865.0}, {"date": "2025-08-13", "close": 0.025, "volume": 3506777.0}, {"date": "2025-08-14", "close": 0.025, "volume": 2755605.0}, {"date": "2025-08-15", "close": 0.024, "volume": 1824549.0}, {"date": "2025-08-18", "close": 0.025, "volume": 570458.0}, {"date": "2025-08-21", "close": 0.024, "volume": 5273578.0}, {"date": "2025-08-22", "close": 0.022, "volume": 1561681.0}, {"date": "2025-08-25", "close": 0.024, "volume": 4917927.0}, {"date": "2025-08-26", "close": 0.021, "volume": 7470551.0}, {"date": "2025-08-27", "close": 0.02, "volume": 3206920.0}, {"date": "2025-08-28", "close": 0.019, "volume": 1156976.0}, {"date": "2025-08-29", "close": 0.019, "volume": 2068756.0}, {"date": "2025-09-01", "close": 0.0205, "volume": 1906287.0}, {"date": "2025-09-02", "close": 0.02, "volume": 4508503.0}, {"date": "2025-09-03", "close": 0.019, "volume": 4272140.0}, {"date": "2025-09-04", "close": 0.019, "volume": 226742.0}, {"date": "2025-09-05", "close": 0.02, "volume": 1043600.0}, {"date": "2025-09-08", "close": 0.019, "volume": 1316227.0}, {"date": "2025-09-09", "close": 0.02, "volume": 1400000.0}, {"date": "2025-09-10", "close": 0.019, "volume": 607540.0}, {"date": "2025-09-11", "close": 0.019, "volume": 6520635.0}, {"date": "2025-09-12", "close": 0.0185, "volume": 1081719.0}, {"date": "2025-09-15", "close": 0.019, "volume": 3094736.0}, {"date": "2025-09-16", "close": 0.02, "volume": 3789981.0}, {"date": "2025-09-17", "close": 0.02, "volume": 1049685.0}, {"date": "2025-09-18", "close": 0.02, "volume": 285558.0}, {"date": "2025-09-19", "close": 0.018, "volume": 3334409.0}, {"date": "2025-09-22", "close": 0.019, "volume": 2289536.0}, {"date": "2025-09-23", "close": 0.022, "volume": 14936333.0}, {"date": "2025-09-24", "close": 0.031, "volume": 49352581.0}, {"date": "2025-09-25", "close": 0.032, "volume": 14416414.0}, {"date": "2025-09-26", "close": 0.039, "volume": 21598820.0}, {"date": "2025-09-29", "close": 0.052, "volume": 19167363.0}, {"date": "2025-09-30", "close": 0.056, "volume": 23380807.0}, {"date": "2025-10-01", "close": 0.046, "volume": 8303273.0}, {"date": "2025-10-02", "close": 0.048, "volume": 8201514.0}, {"date": "2025-10-03", "close": 0.044, "volume": 1573622.0}, {"date": "2025-10-06", "close": 0.046, "volume": 2461642.0}, {"date": "2025-10-07", "close": 0.042, "volume": 1492057.0}, {"date": "2025-10-08", "close": 0.042, "volume": 3792700.0}, {"date": "2025-10-09", "close": 0.042, "volume": 5355573.0}, {"date": "2025-10-10", "close": 0.04, "volume": 1294526.0}, {"date": "2025-10-13", "close": 0.039, "volume": 3198919.0}, {"date": "2025-10-14", "close": 0.044, "volume": 3151585.0}, {"date": "2025-10-15", "close": 0.046, "volume": 2654350.0}, {"date": "2025-10-16", "close": 0.051, "volume": 5084893.0}, {"date": "2025-10-17", "close": 0.046, "volume": 8390459.0}, {"date": "2025-10-20", "close": 0.042, "volume": 3688845.0}, {"date": "2025-10-21", "close": 0.047, "volume": 4175616.0}, {"date": "2025-10-22", "close": 0.044, "volume": 4256893.0}, {"date": "2025-10-23", "close": 0.044, "volume": 2856284.0}, {"date": "2025-10-24", "close": 0.044, "volume": 571383.0}, {"date": "2025-10-27", "close": 0.044, "volume": 2006976.0}, {"date": "2025-10-28", "close": 0.045, "volume": 2163956.0}, {"date": "2025-10-29", "close": 0.041, "volume": 2063367.0}, {"date": "2025-10-30", "close": 0.045, "volume": 1584905.0}, {"date": "2025-10-31", "close": 0.044, "volume": 1292020.0}, {"date": "2025-11-03", "close": 0.046, "volume": 2728348.0}, {"date": "2025-11-04", "close": 0.047, "volume": 1131470.0}, {"date": "2025-11-05", "close": 0.041, "volume": 7235779.0}, {"date": "2025-11-06", "close": 0.038, "volume": 3804728.0}, {"date": "2025-11-07", "close": 0.041, "volume": 3108438.0}, {"date": "2025-11-10", "close": 0.04, "volume": 1233433.0}, {"date": "2025-11-11", "close": 0.042, "volume": 624445.0}, {"date": "2025-11-12", "close": 0.039, "volume": 2424022.0}, {"date": "2025-11-13", "close": 0.042, "volume": 409620.0}, {"date": "2025-11-14", "close": 0.043, "volume": 977906.0}, {"date": "2025-11-17", "close": 0.045, "volume": 1906197.0}, {"date": "2025-11-18", "close": 0.039, "volume": 3295569.0}, {"date": "2025-11-19", "close": 0.039, "volume": 2014675.0}, {"date": "2025-11-20", "close": 0.04, "volume": 708405.0}, {"date": "2025-11-21", "close": 0.038, "volume": 3149923.0}, {"date": "2025-11-24", "close": 0.039, "volume": 574321.0}, {"date": "2025-11-25", "close": 0.0385, "volume": 1195103.0}, {"date": "2025-11-26", "close": 0.04, "volume": 1122319.0}, {"date": "2025-11-27", "close": 0.043, "volume": 1387492.0}, {"date": "2025-11-28", "close": 0.044, "volume": 1688010.0}, {"date": "2025-12-01", "close": 0.042, "volume": 3379392.0}, {"date": "2025-12-02", "close": 0.045, "volume": 4577722.0}, {"date": "2025-12-03", "close": 0.043, "volume": 2005228.0}, {"date": "2025-12-04", "close": 0.041, "volume": 577665.0}, {"date": "2025-12-05", "close": 0.038, "volume": 6440077.0}, {"date": "2025-12-08", "close": 0.04, "volume": 4708444.0}, {"date": "2025-12-09", "close": 0.042, "volume": 288181.0}, {"date": "2025-12-12", "close": 0.037, "volume": 7331827.0}, {"date": "2025-12-15", "close": 0.036, "volume": 2010033.0}, {"date": "2025-12-16", "close": 0.035, "volume": 1558087.0}, {"date": "2025-12-17", "close": 0.034, "volume": 4453637.0}, {"date": "2025-12-18", "close": 0.035, "volume": 10262796.0}, {"date": "2025-12-19", "close": 0.032, "volume": 4819977.0}, {"date": "2025-12-22", "close": 0.032, "volume": 3412730.0}, {"date": "2025-12-23", "close": 0.035, "volume": 3974860.0}, {"date": "2025-12-24", "close": 0.035, "volume": 1205301.0}, {"date": "2025-12-29", "close": 0.038, "volume": 2497392.0}, {"date": "2025-12-30", "close": 0.034, "volume": 1821430.0}, {"date": "2025-12-31", "close": 0.034, "volume": 1236335.0}, {"date": "2026-01-02", "close": 0.034, "volume": 1566682.0}, {"date": "2026-01-05", "close": 0.034, "volume": 2441456.0}, {"date": "2026-01-06", "close": 0.036, "volume": 1540659.0}, {"date": "2026-01-07", "close": 0.034, "volume": 1783390.0}, {"date": "2026-01-08", "close": 0.035, "volume": 277735.0}, {"date": "2026-01-09", "close": 0.036, "volume": 1966500.0}, {"date": "2026-01-12", "close": 0.035, "volume": 862386.0}, {"date": "2026-01-13", "close": 0.034, "volume": 2348836.0}, {"date": "2026-01-14", "close": 0.035, "volume": 1936978.0}, {"date": "2026-01-15", "close": 0.034, "volume": 52818.0}, {"date": "2026-01-16", "close": 0.035, "volume": 1148746.0}, {"date": "2026-01-19", "close": 0.037, "volume": 2992865.0}, {"date": "2026-01-20", "close": 0.038, "volume": 2298098.0}, {"date": "2026-01-21", "close": 0.037, "volume": 2372031.0}, {"date": "2026-01-22", "close": 0.034, "volume": 3308900.0}, {"date": "2026-01-23", "close": 0.034, "volume": 1858060.0}, {"date": "2026-01-27", "close": 0.034, "volume": 3996052.0}, {"date": "2026-01-28", "close": 0.033, "volume": 7204342.0}, {"date": "2026-01-29", "close": 0.033, "volume": 4724365.0}, {"date": "2026-01-30", "close": 0.035, "volume": 8742899.0}, {"date": "2026-02-02", "close": 0.032, "volume": 7045881.0}, {"date": "2026-02-03", "close": 0.032, "volume": 828438.0}, {"date": "2026-02-04", "close": 0.033, "volume": 100857.0}, {"date": "2026-02-05", "close": 0.031, "volume": 1046349.0}, {"date": "2026-02-06", "close": 0.032, "volume": 3996998.0}, {"date": "2026-02-09", "close": 0.032, "volume": 1877145.0}, {"date": "2026-02-10", "close": 0.034, "volume": 919610.0}, {"date": "2026-02-11", "close": 0.034, "volume": 337762.0}, {"date": "2026-02-12", "close": 0.034, "volume": 1444085.0}, {"date": "2026-02-13", "close": 0.033, "volume": 147328.0}, {"date": "2026-02-16", "close": 0.033, "volume": 872239.0}, {"date": "2026-02-17", "close": 0.032, "volume": 165496.0}, {"date": "2026-02-18", "close": 0.031, "volume": 874870.0}, {"date": "2026-02-19", "close": 0.031, "volume": 233301.0}, {"date": "2026-02-20", "close": 0.03, "volume": 1280672.0}, {"date": "2026-02-23", "close": 0.032, "volume": 1381019.0}, {"date": "2026-02-24", "close": 0.03, "volume": 3796410.0}, {"date": "2026-02-25", "close": 0.03, "volume": 866882.0}, {"date": "2026-02-26", "close": 0.029, "volume": 1433463.0}, {"date": "2026-02-27", "close": 0.0295, "volume": 934144.0}, {"date": "2026-03-02", "close": 0.03, "volume": 791675.0}, {"date": "2026-03-03", "close": 0.03, "volume": 171958.0}, {"date": "2026-03-04", "close": 0.028, "volume": 745417.0}, {"date": "2026-03-05", "close": 0.029, "volume": 1550553.0}, {"date": "2026-03-06", "close": 0.028, "volume": 740176.0}, {"date": "2026-03-09", "close": 0.027, "volume": 3479377.0}, {"date": "2026-03-10", "close": 0.026, "volume": 1067351.0}, {"date": "2026-03-11", "close": 0.027, "volume": 1391076.0}, {"date": "2026-03-12", "close": 0.025, "volume": 600922.0}, {"date": "2026-03-13", "close": 0.026, "volume": 1756986.0}, {"date": "2026-03-16", "close": 0.025, "volume": 1358387.0}, {"date": "2026-03-17", "close": 0.024, "volume": 2679206.0}, {"date": "2026-03-18", "close": 0.023, "volume": 877019.0}, {"date": "2026-03-19", "close": 0.023, "volume": 411504.0}, {"date": "2026-03-20", "close": 0.024, "volume": 1062018.0}, {"date": "2026-03-23", "close": 0.022, "volume": 2179933.0}, {"date": "2026-03-24", "close": 0.021, "volume": 2329151.0}, {"date": "2026-03-25", "close": 0.021, "volume": 837780.0}, {"date": "2026-03-26", "close": 0.022, "volume": 253776.0}, {"date": "2026-03-27", "close": 0.022, "volume": 503020.0}, {"date": "2026-03-30", "close": 0.022, "volume": 416529.0}, {"date": "2026-03-31", "close": 0.025, "volume": 1877731.0}, {"date": "2026-04-01", "close": 0.026, "volume": 718557.0}, {"date": "2026-04-02", "close": 0.027, "volume": 912860.0}, {"date": "2026-04-07", "close": 0.029, "volume": 1777681.0}, {"date": "2026-04-08", "close": 0.026, "volume": 4191679.0}, {"date": "2026-04-09", "close": 0.026, "volume": 1888930.0}, {"date": "2026-04-10", "close": 0.026, "volume": 730350.0}, {"date": "2026-04-13", "close": 0.024, "volume": 1546887.0}, {"date": "2026-04-14", "close": 0.026, "volume": 188154.0}, {"date": "2026-04-15", "close": 0.025, "volume": 201127.0}, {"date": "2026-04-16", "close": 0.024, "volume": 284213.0}, {"date": "2026-04-17", "close": 0.025, "volume": 864802.0}, {"date": "2026-04-20", "close": 0.026, "volume": 92283.0}, {"date": "2026-04-21", "close": 0.024, "volume": 1063084.0}, {"date": "2026-04-22", "close": 0.023, "volume": 853568.0}, {"date": "2026-04-23", "close": 0.024, "volume": 78617.0}, {"date": "2026-04-24", "close": 0.025, "volume": 86010.0}, {"date": "2026-04-27", "close": 0.025, "volume": 142848.0}, {"date": "2026-04-28", "close": 0.0255, "volume": 3334310.0}, {"date": "2026-04-29", "close": 0.024, "volume": 789916.0}, {"date": "2026-04-30", "close": 0.023, "volume": 451007.0}, {"date": "2026-05-01", "close": 0.024, "volume": 384642.0}, {"date": "2026-05-04", "close": 0.025, "volume": 4059486.0}, {"date": "2026-05-05", "close": 0.024, "volume": 1169480.0}, {"date": "2026-05-06", "close": 0.025, "volume": 241037.0}, {"date": "2026-05-07", "close": 0.025, "volume": 437470.0}, {"date": "2026-05-08", "close": 0.025, "volume": 880079.0}, {"date": "2026-05-11", "close": 0.026, "volume": 1267164.0}, {"date": "2026-05-12", "close": 0.025, "volume": 930596.0}, {"date": "2026-05-13", "close": 0.024, "volume": 964476.0}, {"date": "2026-05-14", "close": 0.025, "volume": 1037504.0}, {"date": "2026-05-15", "close": 0.025, "volume": 424818.0}, {"date": "2026-05-18", "close": 0.023, "volume": 151683.0}, {"date": "2026-05-19", "close": 0.023, "volume": 176505.0}, {"date": "2026-05-20", "close": 0.021, "volume": 1706640.0}, {"date": "2026-05-21", "close": 0.022, "volume": 2313628.0}, {"date": "2026-05-22", "close": 0.022, "volume": 1254466.0}, {"date": "2026-05-25", "close": 0.022, "volume": 529030.0}, {"date": "2026-05-26", "close": 0.021, "volume": 1075715.0}, {"date": "2026-05-27", "close": 0.021, "volume": 776833.0}, {"date": "2026-05-28", "close": 0.021, "volume": 197118.0}, {"date": "2026-05-29", "close": 0.021, "volume": 627465.0}, {"date": "2026-06-01", "close": 0.021, "volume": 1146395.0}, {"date": "2026-06-02", "close": 0.021, "volume": 857466.0}, {"date": "2026-06-03", "close": 0.021, "volume": 867372.0}, {"date": "2026-06-04", "close": 0.019, "volume": 1730388.0}, {"date": "2026-06-05", "close": 0.02, "volume": 1631857.0}, {"date": "2026-06-09", "close": 0.018, "volume": 4509586.0}, {"date": "2026-06-10", "close": 0.019, "volume": 1424989.0}, {"date": "2026-06-11", "close": 0.02, "volume": 1240991.0}, {"date": "2026-06-12", "close": 0.021, "volume": 1811478.0}, {"date": "2026-06-15", "close": 0.021, "volume": 1200966.0}, {"date": "2026-06-16", "close": 0.02, "volume": 1952513.0}, {"date": "2026-06-17", "close": 0.021, "volume": 505553.0}, {"date": "2026-06-18", "close": 0.02, "volume": 2129354.0}, {"date": "2026-06-19", "close": 0.021, "volume": 974928.0}, {"date": "2026-06-22", "close": 0.019, "volume": 2698065.0}, {"date": "2026-06-23", "close": 0.018, "volume": 2037525.0}, {"date": "2026-06-24", "close": 0.02, "volume": 457262.0}, {"date": "2026-06-25", "close": 0.018, "volume": 1865826.0}, {"date": "2026-06-26", "close": 0.018, "volume": 1720144.0}, {"date": "2026-06-29", "close": 0.018, "volume": 1769037.0}, {"date": "2026-06-30", "close": 0.017, "volume": 1392871.0}, {"date": "2026-07-01", "close": 0.018, "volume": 820075.0}, {"date": "2026-07-02", "close": 0.019, "volume": 266475.0}, {"date": "2026-07-03", "close": 0.02, "volume": 687502.0}, {"date": "2026-07-06", "close": 0.018, "volume": 303533.0}, {"date": "2026-07-07", "close": 0.018, "volume": 659747.0}, {"date": "2026-07-08", "close": 0.018, "volume": 34000.0}, {"date": "2026-07-09", "close": 0.018, "volume": 27778.0}, {"date": "2026-07-10", "close": 0.018, "volume": 55000.0}, {"date": "2026-07-13", "close": 0.017, "volume": 610443.0}, {"date": "2026-07-14", "close": 0.018, "volume": 219241.0}, {"date": "2026-07-15", "close": 0.018, "volume": 203934.0}, {"date": "2026-07-16", "close": 0.018, "volume": 98540.0}, {"date": "2026-07-17", "close": 0.019, "volume": 238773.0}, {"date": "2026-07-20", "close": 0.018, "volume": 18000.0}, {"date": "2026-07-21", "close": 0.018, "volume": 281025.0}, {"date": "2026-07-22", "close": 0.017, "volume": 869999.0}, {"date": "2026-07-23", "close": 0.018, "volume": 1246958.0}, {"date": "2026-07-24", "close": 0.017, "volume": 443133.0}, {"date": "2026-07-27", "close": 0.018, "volume": 846033.0}, {"date": "2026-07-28", "close": 0.018, "volume": 161584.0}, {"date": "2026-07-29", "close": 0.018, "volume": 437015.0}, {"date": "2026-07-30", "close": 0.018, "volume": 60808.0}, {"date": "2026-08-03", "close": 0.018, "volume": 300000.0}, {"date": "2026-08-04", "close": 0.018, "volume": 50000.0}, {"date": "2026-08-05", "close": 0.018, "volume": 277555.0}, {"date": "2026-08-06", "close": 0.018, "volume": 1562448.0}, {"date": "2026-08-07", "close": 0.0205, "volume": 2604509.0}], "refreshing": true}