{"ticker": "XPN", "overview": {"name": "Xpon Technologies Group Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 44000.0, "sell_n": 0, "sell_sum": 0, "net": 44000.0, "insiders": 1, "first_date": "2026-06-15", "last_date": "2026-06-15"}, "metrics": {"ticker": "XPN", "has_prices": true, "as_of": "2026-09-03", "last": 0.011, "prev_close": 0.011, "change": 0.0, "change_pct": 0.0, "session_volume": 49646.0, "vwap_5": 0.011412051297588209, "vwap_20": 0.011026606944454944, "vwap_60": 0.010122007573447401, "vwap_250": 0.01506992096833192, "high_52w": 0.025, "low_52w": 0.009, "avg_volume_20": 667970.35, "sessions": 400, "market_cap": {"value": 5562587.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159663", "src": "ASX", "ticker": "XPN", "cik": "", "company": "Xpon Technologies Group Limited", "company_raw": "Xpon Technologies Group Limited", "who": "Matt Forman", "who_key": "Matt Forman", "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: Matt Forman changes a holding in XPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159663", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "ASX-03159521", "src": "ASX", "ticker": "XPN", "cik": "", "company": "Xpon Technologies Group Limited", "company_raw": "Xpon Technologies Group Limited", "who": "Jonathan Hoe", "who_key": "Jonathan Hoe", "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": "Jonathan Hoe files a director's interest notice on XPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159521", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6648}, {"id": "ASX-03159519", "src": "ASX", "ticker": "XPN", "cik": "", "company": "Xpon Technologies Group Limited", "company_raw": "Xpon Technologies Group Limited", "who": "James Olsen", "who_key": "James Olsen", "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: James Olsen changes a holding in XPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159519", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6648}, {"id": "ASX-03159518", "src": "ASX", "ticker": "XPN", "cik": "", "company": "Xpon Technologies Group Limited", "company_raw": "Xpon Technologies Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in XPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159518", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6648}, {"id": "ASX-03136066", "src": "ASX", "ticker": "XPN", "cik": "", "company": "Xpon Technologies Group Limited", "company_raw": "Xpon Technologies Group Limited", "who": "J Olsen", "who_key": "J Olsen", "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: J Olsen changes a holding in XPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136066", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "ASX-03136063", "src": "ASX", "ticker": "XPN", "cik": "", "company": "Xpon Technologies Group Limited", "company_raw": "Xpon Technologies Group Limited", "who": "M Simari", "who_key": "M Simari", "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": "M Simari files a director's interest notice on XPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136063", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "ASX3Y-03101841-1", "src": "ASX", "ticker": "XPN", "cik": "", "company": "Xpon Technologies Group Limited", "company_raw": "Xpon Technologies Group Limited", "who": "James Olsen", "who_key": "James Olsen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44000.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $44K of XPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101841", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202488}], "recent_buys": [{"id": "ASX3Y-03101841-1", "src": "ASX", "ticker": "XPN", "cik": "", "company": "Xpon Technologies Group Limited", "company_raw": "Xpon Technologies Group Limited", "who": "James Olsen", "who_key": "James Olsen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44000.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $44K of XPN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101841", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202488}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "James Olsen", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 10000000.0, "indirect_account": "CMB Capital Pty Ltd", "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155460-2A1707091", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Hoe", "notice_type": "3X", "direct_shares": null, "indirect_shares": 87866666.0, "indirect_account": "Frontline Nominee Pty Ltd", "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155462-2A1707092", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Simari", "notice_type": "3Y", "direct_shares": 6849999.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132004-2A1695263", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Olsen", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132007-2A1695364", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Olsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Olsen", "notice_type": "3Y", "direct_shares": 40000000.0, "indirect_shares": 4000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. CMB Capital Pty Ltd ACN 147 332 983 \u2022 James Olsen is a director and beneficial Shareholde", "pct": null, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101841-2A1678186", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Olsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Forman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Forman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Forman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Olsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Olsen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-10", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Simari", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-10", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Aris", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leonard", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Ebbeck", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Forman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-23", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Ebbeck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-12", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leonard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-07", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Leonard", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-11", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Aris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-09", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Forman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-15", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Aris", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-15", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Ebbeck", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-15", "source_url": "https://www.marketindex.com.au/asx/xpn", "needs_ocr": 0}], "directors": [{"name": "M Forman", "first_seen": "2021-12-15", "last_seen": "2025-05-14", "status": "current", "notices": 5}, {"name": "J Olsen", "first_seen": "2024-04-10", "last_seen": "2026-06-18", "status": "current", "notices": 4}, {"name": "Mark Simari", "first_seen": "2026-09-04", "last_seen": "2026-09-04", "status": "current", "notices": 1}, {"name": "Jonathan Hoe", "first_seen": "2026-10-29", "last_seen": "2026-10-29", "status": "current", "notices": 1}, {"name": "T Ebbeck", "first_seen": "2021-12-15", "last_seen": "2024-04-08", "status": "past", "notices": 3}, {"name": "P Aris", "first_seen": "2021-12-15", "last_seen": "2024-04-08", "status": "past", "notices": 3}, {"name": "J Leonard", "first_seen": "2022-09-11", "last_seen": "2024-04-08", "status": "past", "notices": 3}, {"name": "M Simari", "first_seen": "2024-04-10", "last_seen": "2024-06-28", "status": "past", "notices": 2}, {"name": "James Olsen", "first_seen": "2026-06-18", "last_seen": "2026-10-29", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "James Olsen", "who_key": "James Olsen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 44000.0, "sold": 0, "net": 44000.0, "trades": 1, "top_score": 49.8, "lean": "buying", "history": [{"action": "BUY", "amount": 44000.0, "date": "2026-06-15", "score": 49.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101841"}], "latest": {"action": "BUY", "amount": 44000.0, "date": "2026-06-15", "score": 49.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101841"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155605-2A1707112"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Matt Forman", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155604-2A1707111"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Initial Director's Interest Notice - Jonathan Hoe", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155462-2A1707092"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Final Director's Interest Notice - James Olsen", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155460-2A1707091"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155459-2A1707090"}], "performance": {"ticker": "XPN", "has_prices": true, "summary": {"n": 1, "avg": 0.4, "win_rate": 1.0, "best": 0.4, "worst": 0.4, "as_of": "2026-11-02"}, "buys": [{"who": "James Olsen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44000.0, "date": "2026-06-15", "score": 49.8, "ref_price": 0.01, "return": 0.4}]}, "price_series": [{"date": "2021-12-16", "close": 0.245, "volume": 4293339.0}, {"date": "2021-12-17", "close": 0.24, "volume": 1269288.0}, {"date": "2021-12-20", "close": 0.23, "volume": 391736.0}, {"date": "2021-12-21", "close": 0.215, "volume": 244372.0}, {"date": "2021-12-22", "close": 0.21, "volume": 478817.0}, {"date": "2021-12-23", "close": 0.22, "volume": 304410.0}, {"date": "2021-12-24", "close": 0.2225, "volume": 56559.0}, {"date": "2021-12-29", "close": 0.2, "volume": 156390.0}, {"date": "2021-12-30", "close": 0.215, "volume": 58494.0}, {"date": "2021-12-31", "close": 0.215, "volume": 119677.0}, {"date": "2022-01-04", "close": 0.23, "volume": 595752.0}, {"date": "2022-01-05", "close": 0.24, "volume": 237636.0}, {"date": "2022-01-06", "close": 0.23, "volume": 256250.0}, {"date": "2022-01-07", "close": 0.225, "volume": 28640.0}, {"date": "2022-01-10", "close": 0.215, "volume": 7878.0}, {"date": "2022-01-11", "close": 0.22, "volume": 21727.0}, {"date": "2022-01-12", "close": 0.215, "volume": 3325.0}, {"date": "2022-01-13", "close": 0.2175, "volume": 10000.0}, {"date": "2022-01-14", "close": 0.205, "volume": 421743.0}, {"date": "2022-01-17", "close": 0.21, "volume": 14500.0}, {"date": "2022-01-18", "close": 0.21, "volume": 61799.0}, {"date": "2022-01-19", "close": 0.21, "volume": 377001.0}, {"date": "2022-01-20", "close": 0.21, "volume": 92072.0}, {"date": "2022-01-21", "close": 0.22, "volume": 544736.0}, {"date": "2022-01-24", "close": 0.22, "volume": 211000.0}, {"date": "2022-01-25", "close": 0.21, "volume": 296907.0}, {"date": "2022-01-27", "close": 0.225, "volume": 58497.0}, {"date": "2022-01-28", "close": 0.225, "volume": 44528.0}, {"date": "2022-01-31", "close": 0.205, "volume": 77166.0}, {"date": "2022-02-01", "close": 0.21, "volume": 435309.0}, {"date": "2022-02-02", "close": 0.22, "volume": 91000.0}, {"date": "2022-02-03", "close": 0.215, "volume": 31000.0}, {"date": "2022-02-04", "close": 0.22, "volume": 50619.0}, {"date": "2022-02-07", "close": 0.2, "volume": 529364.0}, {"date": "2022-02-08", "close": 0.21, "volume": 105465.0}, {"date": "2022-02-09", "close": 0.205, "volume": 148800.0}, {"date": "2022-02-10", "close": 0.21, "volume": 174220.0}, {"date": "2022-02-11", "close": 0.22, "volume": 208644.0}, {"date": "2022-02-14", "close": 0.205, "volume": 140691.0}, {"date": "2022-02-15", "close": 0.21, "volume": 76744.0}, {"date": "2022-02-16", "close": 0.21, "volume": 2823.0}, {"date": "2022-02-17", "close": 0.2, "volume": 626281.0}, {"date": "2022-02-18", "close": 0.205, "volume": 4636.0}, {"date": "2022-02-21", "close": 0.205, "volume": 59374.0}, {"date": "2022-02-22", "close": 0.19, "volume": 112000.0}, {"date": "2022-02-23", "close": 0.185, "volume": 203378.0}, {"date": "2022-02-24", "close": 0.2, "volume": 33000.0}, {"date": "2022-02-25", "close": 0.19, "volume": 78622.0}, {"date": "2022-02-28", "close": 0.2, "volume": 137104.0}, {"date": "2022-03-01", "close": 0.185, "volume": 20000.0}, {"date": "2022-03-03", "close": 0.18, "volume": 151953.0}, {"date": "2022-03-04", "close": 0.175, "volume": 321170.0}, {"date": "2022-03-09", "close": 0.16, "volume": 325535.0}, {"date": "2022-03-10", "close": 0.155, "volume": 764903.0}, {"date": "2022-03-11", "close": 0.17, "volume": 100450.0}, {"date": "2022-03-14", "close": 0.17, "volume": 47850.0}, {"date": "2022-03-15", "close": 0.175, "volume": 79989.0}, {"date": "2022-03-16", "close": 0.185, "volume": 46133.0}, {"date": "2022-03-17", "close": 0.185, "volume": 695.0}, {"date": "2022-03-18", "close": 0.19, "volume": 117334.0}, {"date": "2022-03-21", "close": 0.19, "volume": 20426.0}, {"date": "2022-03-22", "close": 0.18, "volume": 40630.0}, {"date": "2022-03-23", "close": 0.17, "volume": 1000.0}, {"date": "2022-03-24", "close": 0.195, "volume": 108512.0}, {"date": "2022-03-25", "close": 0.19, "volume": 128551.0}, {"date": "2022-03-28", "close": 0.195, "volume": 134368.0}, {"date": "2022-03-29", "close": 0.2, "volume": 90843.0}, {"date": "2022-03-30", "close": 0.195, "volume": 34000.0}, {"date": "2022-03-31", "close": 0.2, "volume": 81903.0}, {"date": "2022-04-01", "close": 0.195, "volume": 8918.0}, {"date": "2022-04-04", "close": 0.195, "volume": 26683.0}, {"date": "2022-04-05", "close": 0.195, "volume": 91423.0}, {"date": "2022-04-06", "close": 0.185, "volume": 43000.0}, {"date": "2022-04-07", "close": 0.2, "volume": 279999.0}, {"date": "2022-04-08", "close": 0.195, "volume": 530.0}, {"date": "2022-04-11", "close": 0.195, "volume": 52.0}, {"date": "2022-04-12", "close": 0.2, "volume": 75000.0}, {"date": "2022-04-13", "close": 0.19, "volume": 179579.0}, {"date": "2022-04-14", "close": 0.185, "volume": 75844.0}, {"date": "2022-04-19", "close": 0.19, "volume": 15257.0}, {"date": "2022-04-20", "close": 0.185, "volume": 140449.0}, {"date": "2022-04-21", "close": 0.185, "volume": 39571.0}, {"date": "2022-04-22", "close": 0.195, "volume": 159777.0}, {"date": "2022-04-26", "close": 0.2, "volume": 215181.0}, {"date": "2022-04-27", "close": 0.185, "volume": 95906.0}, {"date": "2022-04-28", "close": 0.19, "volume": 108075.0}, {"date": "2022-04-29", "close": 0.185, "volume": 52053.0}, {"date": "2022-05-03", "close": 0.185, "volume": 172736.0}, {"date": "2022-05-04", "close": 0.19, "volume": 64624.0}, {"date": "2022-05-05", "close": 0.19, "volume": 10001.0}, {"date": "2022-05-06", "close": 0.185, "volume": 19612.0}, {"date": "2022-05-09", "close": 0.185, "volume": 36538.0}, {"date": "2022-05-10", "close": 0.185, "volume": 26158.0}, {"date": "2022-05-11", "close": 0.175, "volume": 39761.0}, {"date": "2022-05-12", "close": 0.17, "volume": 11800.0}, {"date": "2022-05-13", "close": 0.17, "volume": 15300.0}, {"date": "2022-05-18", "close": 0.17, "volume": 63823.0}, {"date": "2022-05-19", "close": 0.175, "volume": 2835.0}, {"date": "2022-05-24", "close": 0.155, "volume": 221228.0}, {"date": "2022-05-25", "close": 0.16, "volume": 139925.0}, {"date": "2022-05-26", "close": 0.165, "volume": 90000.0}, {"date": "2022-05-27", "close": 0.16, "volume": 26671.0}, {"date": "2022-05-30", "close": 0.145, "volume": 357434.0}, {"date": "2022-05-31", "close": 0.15, "volume": 153858.0}, {"date": "2022-06-01", "close": 0.15, "volume": 3118.0}, {"date": "2022-06-02", "close": 0.14, "volume": 110166.0}, {"date": "2022-06-03", "close": 0.135, "volume": 78498.0}, {"date": "2022-06-06", "close": 0.135, "volume": 82052.0}, {"date": "2022-06-07", "close": 0.135, "volume": 4390.0}, {"date": "2022-06-08", "close": 0.15, "volume": 473244.0}, {"date": "2022-06-09", "close": 0.145, "volume": 96806.0}, {"date": "2022-06-10", "close": 0.135, "volume": 27983.0}, {"date": "2022-06-14", "close": 0.135, "volume": 149463.0}, {"date": "2022-06-15", "close": 0.13, "volume": 3850.0}, {"date": "2022-06-16", "close": 0.125, "volume": 250250.0}, {"date": "2022-06-17", "close": 0.125, "volume": 23800.0}, {"date": "2022-06-20", "close": 0.11, "volume": 37000.0}, {"date": "2022-06-21", "close": 0.115, "volume": 117704.0}, {"date": "2022-06-22", "close": 0.13, "volume": 27084.0}, {"date": "2022-06-24", "close": 0.13, "volume": 100980.0}, {"date": "2022-06-27", "close": 0.11, "volume": 101245.0}, {"date": "2022-06-28", "close": 0.11, "volume": 185955.0}, {"date": "2022-06-29", "close": 0.125, "volume": 161000.0}, {"date": "2022-06-30", "close": 0.12, "volume": 148482.0}, {"date": "2022-07-01", "close": 0.135, "volume": 250000.0}, {"date": "2022-07-05", "close": 0.1375, "volume": 39700.0}, {"date": "2022-07-06", "close": 0.14, "volume": 12000.0}, {"date": "2022-07-07", "close": 0.145, "volume": 28500.0}, {"date": "2022-07-08", "close": 0.145, "volume": 10260.0}, {"date": "2022-07-11", "close": 0.135, "volume": 40840.0}, {"date": "2022-07-12", "close": 0.145, "volume": 14814.0}, {"date": "2022-07-13", "close": 0.14, "volume": 7250.0}, {"date": "2022-07-14", "close": 0.13, "volume": 214746.0}, {"date": "2022-07-18", "close": 0.13, "volume": 50000.0}, {"date": "2022-07-20", "close": 0.135, "volume": 200.0}, {"date": "2022-07-21", "close": 0.145, "volume": 51731.0}, {"date": "2022-07-22", "close": 0.165, "volume": 345254.0}, {"date": "2022-07-25", "close": 0.155, "volume": 55500.0}, {"date": "2022-07-26", "close": 0.17, "volume": 54468.0}, {"date": "2022-07-27", "close": 0.17, "volume": 66821.0}, {"date": "2022-07-28", "close": 0.17, "volume": 367407.0}, {"date": "2022-07-29", "close": 0.19, "volume": 20000.0}, {"date": "2022-08-01", "close": 0.195, "volume": 41134.0}, {"date": "2022-08-02", "close": 0.185, "volume": 18066.0}, {"date": "2022-08-04", "close": 0.19, "volume": 25000.0}, {"date": "2022-08-08", "close": 0.185, "volume": 102027.0}, {"date": "2022-08-10", "close": 0.185, "volume": 2700.0}, {"date": "2022-08-11", "close": 0.19, "volume": 98526.0}, {"date": "2022-08-12", "close": 0.17, "volume": 162755.0}, {"date": "2022-08-16", "close": 0.17, "volume": 220000.0}, {"date": "2022-08-17", "close": 0.175, "volume": 86661.0}, {"date": "2022-08-18", "close": 0.185, "volume": 215013.0}, {"date": "2022-08-19", "close": 0.19, "volume": 25008.0}, {"date": "2022-08-23", "close": 0.19, "volume": 126130.0}, {"date": "2022-08-24", "close": 0.185, "volume": 39187.0}, {"date": "2022-08-26", "close": 0.165, "volume": 41681.0}, {"date": "2022-08-30", "close": 0.16, "volume": 298965.0}, {"date": "2022-08-31", "close": 0.18, "volume": 3214.0}, {"date": "2022-09-01", "close": 0.17, "volume": 10000.0}, {"date": "2022-09-02", "close": 0.165, "volume": 16344.0}, {"date": "2022-09-06", "close": 0.165, "volume": 76000.0}, {"date": "2022-09-09", "close": 0.17, "volume": 1027302.0}, {"date": "2022-09-12", "close": 0.175, "volume": 130052.0}, {"date": "2022-09-15", "close": 0.15, "volume": 54054.0}, {"date": "2022-09-16", "close": 0.165, "volume": 34138.0}, {"date": "2022-09-20", "close": 0.15, "volume": 40000.0}, {"date": "2022-09-23", "close": 0.155, "volume": 700.0}, {"date": "2022-09-26", "close": 0.17, "volume": 152627.0}, {"date": "2022-09-29", "close": 0.16, "volume": 38382.0}, {"date": "2022-09-30", "close": 0.155, "volume": 3320.0}, {"date": "2022-10-03", "close": 0.145, "volume": 76099.0}, {"date": "2022-10-06", "close": 0.16, "volume": 2707.0}, {"date": "2022-10-07", "close": 0.16, "volume": 115197.0}, {"date": "2022-10-11", "close": 0.16, "volume": 31171.0}, {"date": "2022-10-13", "close": 0.165, "volume": 20000.0}, {"date": "2022-10-17", "close": 0.16, "volume": 10192.0}, {"date": "2022-10-25", "close": 0.155, "volume": 94624.0}, {"date": "2022-10-26", "close": 0.155, "volume": 1000.0}, {"date": "2022-10-31", "close": 0.165, "volume": 34539.0}, {"date": "2022-11-01", "close": 0.1575, "volume": 10000.0}, {"date": "2022-11-02", "close": 0.145, "volume": 112666.0}, {"date": "2022-11-03", "close": 0.15, "volume": 105900.0}, {"date": "2022-11-04", "close": 0.15, "volume": 10000.0}, {"date": "2022-11-07", "close": 0.15, "volume": 32966.0}, {"date": "2022-11-08", "close": 0.15, "volume": 10000.0}, {"date": "2022-11-09", "close": 0.15, "volume": 81227.0}, {"date": "2022-11-11", "close": 0.15, "volume": 24600.0}, {"date": "2022-11-14", "close": 0.14, "volume": 67300.0}, {"date": "2022-11-16", "close": 0.145, "volume": 14000.0}, {"date": "2022-11-17", "close": 0.14, "volume": 233756.0}, {"date": "2022-11-18", "close": 0.15, "volume": 7900.0}, {"date": "2022-11-21", "close": 0.15, "volume": 37459.0}, {"date": "2022-11-22", "close": 0.155, "volume": 22387.0}, {"date": "2022-11-23", "close": 0.15, "volume": 137157.0}, {"date": "2022-11-24", "close": 0.16, "volume": 31250.0}, {"date": "2022-11-25", "close": 0.145, "volume": 382599.0}, {"date": "2022-11-28", "close": 0.1475, "volume": 9966.0}, {"date": "2022-11-30", "close": 0.15, "volume": 100393.0}, {"date": "2022-12-01", "close": 0.15, "volume": 15000.0}, {"date": "2022-12-02", "close": 0.145, "volume": 6400.0}, {"date": "2022-12-06", "close": 0.14, "volume": 406957.0}, {"date": "2022-12-07", "close": 0.145, "volume": 215795.0}, {"date": "2022-12-08", "close": 0.135, "volume": 86251.0}, {"date": "2022-12-09", "close": 0.135, "volume": 52085.0}, {"date": "2022-12-12", "close": 0.135, "volume": 112216.0}, {"date": "2022-12-13", "close": 0.14, "volume": 115624.0}, {"date": "2022-12-14", "close": 0.14, "volume": 70000.0}, {"date": "2022-12-15", "close": 0.14, "volume": 101500.0}, {"date": "2022-12-16", "close": 0.145, "volume": 21051.0}, {"date": "2022-12-21", "close": 0.145, "volume": 6000.0}, {"date": "2022-12-23", "close": 0.14, "volume": 103319.0}, {"date": "2022-12-28", "close": 0.1425, "volume": 10000.0}, {"date": "2022-12-29", "close": 0.1425, "volume": 6500.0}, {"date": "2022-12-30", "close": 0.14, "volume": 500.0}, {"date": "2023-01-03", "close": 0.14, "volume": 20000.0}, {"date": "2023-01-05", "close": 0.145, "volume": 16575.0}, {"date": "2023-01-06", "close": 0.145, "volume": 70000.0}, {"date": "2023-01-09", "close": 0.145, "volume": 2.0}, {"date": "2023-01-10", "close": 0.14, "volume": 2811.0}, {"date": "2023-01-11", "close": 0.14, "volume": 29960.0}, {"date": "2023-01-12", "close": 0.14, "volume": 2.0}, {"date": "2023-01-13", "close": 0.1425, "volume": 3724.0}, {"date": "2023-01-16", "close": 0.1425, "volume": 4730.0}, {"date": "2023-01-17", "close": 0.14, "volume": 71902.0}, {"date": "2023-01-18", "close": 0.14, "volume": 5274.0}, {"date": "2023-01-20", "close": 0.14, "volume": 23205.0}, {"date": "2023-01-23", "close": 0.145, "volume": 20151.0}, {"date": "2023-01-24", "close": 0.14, "volume": 64299.0}, {"date": "2023-01-27", "close": 0.145, "volume": 43637.0}, {"date": "2023-01-30", "close": 0.14, "volume": 83448.0}, {"date": "2023-01-31", "close": 0.15, "volume": 324021.0}, {"date": "2023-02-01", "close": 0.145, "volume": 112500.0}, {"date": "2023-02-02", "close": 0.145, "volume": 20701.0}, {"date": "2023-02-03", "close": 0.135, "volume": 224100.0}, {"date": "2023-02-06", "close": 0.13, "volume": 2255272.0}, {"date": "2023-02-07", "close": 0.13, "volume": 201424.0}, {"date": "2023-02-08", "close": 0.13, "volume": 8000.0}, {"date": "2023-02-09", "close": 0.14, "volume": 100973.0}, {"date": "2023-02-14", "close": 0.135, "volume": 17422.0}, {"date": "2023-02-15", "close": 0.14, "volume": 51938.0}, {"date": "2023-02-16", "close": 0.145, "volume": 53482.0}, {"date": "2023-02-21", "close": 0.14, "volume": 30301.0}, {"date": "2023-02-22", "close": 0.14, "volume": 139005.0}, {"date": "2023-02-23", "close": 0.14, "volume": 18229.0}, {"date": "2023-02-24", "close": 0.135, "volume": 361950.0}, {"date": "2023-02-27", "close": 0.145, "volume": 61721.0}, {"date": "2023-02-28", "close": 0.14, "volume": 74000.0}, {"date": "2023-03-01", "close": 0.14, "volume": 29.0}, {"date": "2023-03-02", "close": 0.135, "volume": 115530.0}, {"date": "2023-03-03", "close": 0.135, "volume": 25000.0}, {"date": "2023-03-06", "close": 0.14, "volume": 30000.0}, {"date": "2023-03-07", "close": 0.135, "volume": 170029.0}, {"date": "2023-03-08", "close": 0.135, "volume": 2500.0}, {"date": "2023-03-09", "close": 0.135, "volume": 106666.0}, {"date": "2023-03-14", "close": 0.135, "volume": 328451.0}, {"date": "2023-03-15", "close": 0.13, "volume": 188867.0}, {"date": "2023-03-16", "close": 0.13, "volume": 213706.0}, {"date": "2023-03-17", "close": 0.115, "volume": 5891.0}, {"date": "2023-03-21", "close": 0.12, "volume": 450025.0}, {"date": "2023-03-22", "close": 0.11, "volume": 54352.0}, {"date": "2023-03-24", "close": 0.11, "volume": 62136.0}, {"date": "2023-03-27", "close": 0.11, "volume": 832.0}, {"date": "2023-03-30", "close": 0.125, "volume": 39838.0}, {"date": "2023-04-03", "close": 0.12, "volume": 30000.0}, {"date": "2023-04-04", "close": 0.115, "volume": 107419.0}, {"date": "2023-04-05", "close": 0.105, "volume": 65385.0}, {"date": "2023-04-11", "close": 0.105, "volume": 158734.0}, {"date": "2023-04-12", "close": 0.105, "volume": 25100.0}, {"date": "2023-04-17", "close": 0.12, "volume": 125890.0}, {"date": "2023-04-19", "close": 0.12, "volume": 818.0}, {"date": "2023-04-24", "close": 0.105, "volume": 13843.0}, {"date": "2023-04-26", "close": 0.115, "volume": 255.0}, {"date": "2023-04-27", "close": 0.12, "volume": 2083.0}, {"date": "2023-04-28", "close": 0.12, "volume": 1083540.0}, {"date": "2023-05-01", "close": 0.115, "volume": 10018.0}, {"date": "2023-05-02", "close": 0.1, "volume": 286723.0}, {"date": "2023-05-03", "close": 0.1, "volume": 3750.0}, {"date": "2023-05-04", "close": 0.1, "volume": 402335.0}, {"date": "2023-05-05", "close": 0.1, "volume": 325149.0}, {"date": "2023-05-09", "close": 0.1, "volume": 112600.0}, {"date": "2023-05-11", "close": 0.105, "volume": 537358.0}, {"date": "2023-05-12", "close": 0.115, "volume": 40000.0}, {"date": "2023-05-15", "close": 0.1, "volume": 10019.0}, {"date": "2023-05-16", "close": 0.097, "volume": 76404.0}, {"date": "2023-05-17", "close": 0.099, "volume": 1000.0}, {"date": "2023-05-24", "close": 0.095, "volume": 4157.0}, {"date": "2023-05-25", "close": 0.095, "volume": 145290.0}, {"date": "2023-05-30", "close": 0.085, "volume": 104705.0}, {"date": "2023-05-31", "close": 0.08, "volume": 252080.0}, {"date": "2023-06-01", "close": 0.08, "volume": 422063.0}, {"date": "2023-06-05", "close": 0.085, "volume": 14300.0}, {"date": "2023-06-06", "close": 0.087, "volume": 55.0}, {"date": "2023-06-07", "close": 0.083, "volume": 145.0}, {"date": "2023-06-14", "close": 0.084, "volume": 10000.0}, {"date": "2023-06-15", "close": 0.085, "volume": 49321.0}, {"date": "2023-06-16", "close": 0.08, "volume": 25244.0}, {"date": "2023-06-19", "close": 0.075, "volume": 135300.0}, {"date": "2023-06-20", "close": 0.075, "volume": 125000.0}, {"date": "2023-06-21", "close": 0.065, "volume": 46796.0}, {"date": "2023-06-22", "close": 0.07, "volume": 129937.0}, {"date": "2023-06-23", "close": 0.07, "volume": 2.0}, {"date": "2023-06-26", "close": 0.06, "volume": 110000.0}, {"date": "2023-06-27", "close": 0.06, "volume": 30410.0}, {"date": "2023-06-28", "close": 0.056, "volume": 285225.0}, {"date": "2023-06-29", "close": 0.053, "volume": 222135.0}, {"date": "2023-06-30", "close": 0.051, "volume": 48359.0}, {"date": "2023-07-03", "close": 0.046, "volume": 25000.0}, {"date": "2023-07-05", "close": 0.046, "volume": 23000.0}, {"date": "2023-07-06", "close": 0.052, "volume": 10263.0}, {"date": "2023-07-07", "close": 0.052, "volume": 10516.0}, {"date": "2023-07-10", "close": 0.058, "volume": 58374.0}, {"date": "2023-07-11", "close": 0.059, "volume": 128128.0}, {"date": "2023-07-12", "close": 0.052, "volume": 28163.0}, {"date": "2023-07-21", "close": 0.052, "volume": 80909.0}, {"date": "2023-07-24", "close": 0.052, "volume": 110326.0}, {"date": "2023-07-25", "close": 0.05, "volume": 222254.0}, {"date": "2023-07-26", "close": 0.05, "volume": 45000.0}, {"date": "2023-07-27", "close": 0.05, "volume": 349846.0}, {"date": "2023-07-28", "close": 0.045, "volume": 36182.0}, {"date": "2023-07-31", "close": 0.046, "volume": 24809.0}, {"date": "2023-08-01", "close": 0.05, "volume": 55020.0}, {"date": "2023-08-02", "close": 0.053, "volume": 549219.0}, {"date": "2023-08-04", "close": 0.054, "volume": 15000.0}, {"date": "2023-08-07", "close": 0.052, "volume": 24214.0}, {"date": "2023-08-08", "close": 0.052, "volume": 121739.0}, {"date": "2023-08-09", "close": 0.052, "volume": 30437.0}, {"date": "2023-08-11", "close": 0.051, "volume": 47827.0}, {"date": "2023-08-14", "close": 0.05, "volume": 199998.0}, {"date": "2023-08-15", "close": 0.045, "volume": 11300.0}, {"date": "2023-08-16", "close": 0.045, "volume": 309235.0}, {"date": "2023-08-22", "close": 0.049, "volume": 41000.0}, {"date": "2023-08-24", "close": 0.053, "volume": 307772.0}, {"date": "2023-08-25", "close": 0.053, "volume": 100000.0}, {"date": "2023-08-29", "close": 0.055, "volume": 125667.0}, {"date": "2023-09-04", "close": 0.057, "volume": 128525.0}, {"date": "2023-09-06", "close": 0.06, "volume": 110000.0}, {"date": "2023-09-08", "close": 0.059, "volume": 89930.0}, {"date": "2023-09-11", "close": 0.059, "volume": 1510.0}, {"date": "2023-09-12", "close": 0.059, "volume": 363412.0}, {"date": "2023-09-13", "close": 0.06, "volume": 115.0}, {"date": "2023-09-19", "close": 0.056, "volume": 50410.0}, {"date": "2023-09-20", "close": 0.056, "volume": 166293.0}, {"date": "2023-09-22", "close": 0.054, "volume": 157784.0}, {"date": "2023-09-26", "close": 0.054, "volume": 15000.0}, {"date": "2023-10-02", "close": 0.055, "volume": 1785.0}, {"date": "2023-10-03", "close": 0.056, "volume": 33570.0}, {"date": "2023-10-04", "close": 0.053, "volume": 105000.0}, {"date": "2023-10-10", "close": 0.047, "volume": 168932.0}, {"date": "2023-10-11", "close": 0.045, "volume": 125000.0}, {"date": "2023-10-12", "close": 0.0435, "volume": 226.0}, {"date": "2023-10-13", "close": 0.042, "volume": 4902.0}, {"date": "2023-10-17", "close": 0.042, "volume": 20000.0}, {"date": "2023-10-20", "close": 0.042, "volume": 185000.0}, {"date": "2023-10-23", "close": 0.038, "volume": 38411.0}, {"date": "2023-10-24", "close": 0.04, "volume": 93768.0}, {"date": "2023-10-25", "close": 0.04, "volume": 9401.0}, {"date": "2023-10-31", "close": 0.033, "volume": 21479.0}, {"date": "2023-11-06", "close": 0.028, "volume": 50600.0}, {"date": "2023-11-09", "close": 0.028, "volume": 61600.0}, {"date": "2023-11-13", "close": 0.024, "volume": 506384.0}, {"date": "2023-11-15", "close": 0.028, "volume": 50278.0}, {"date": "2023-11-17", "close": 0.028, "volume": 40839.0}, {"date": "2023-11-20", "close": 0.031, "volume": 85000.0}, {"date": "2023-11-21", "close": 0.034, "volume": 161.0}, {"date": "2023-11-23", "close": 0.03, "volume": 51000.0}, {"date": "2023-11-30", "close": 0.03, "volume": 43324.0}, {"date": "2023-12-06", "close": 0.032, "volume": 31000.0}, {"date": "2023-12-08", "close": 0.022, "volume": 46000.0}, {"date": "2023-12-12", "close": 0.02, "volume": 194850.0}, {"date": "2023-12-13", "close": 0.02, "volume": 50825.0}, {"date": "2023-12-20", "close": 0.02, "volume": 100000.0}, {"date": "2024-01-02", "close": 0.02, "volume": 2385.0}, {"date": "2024-01-04", "close": 0.02, "volume": 50000.0}, {"date": "2024-01-09", "close": 0.019, "volume": 3300.0}, {"date": "2024-01-10", "close": 0.02, "volume": 90599.0}, {"date": "2024-01-11", "close": 0.019, "volume": 10000.0}, {"date": "2024-01-15", "close": 0.019, "volume": 39200.0}, {"date": "2024-01-16", "close": 0.02, "volume": 57803.0}, {"date": "2024-01-18", "close": 0.026, "volume": 63392.0}, {"date": "2024-01-22", "close": 0.023, "volume": 4558.0}, {"date": "2024-01-25", "close": 0.025, "volume": 47900.0}, {"date": "2024-01-29", "close": 0.026, "volume": 891.0}, {"date": "2024-01-30", "close": 0.026, "volume": 102206.0}, {"date": "2024-01-31", "close": 0.026, "volume": 467341.0}, {"date": "2024-02-01", "close": 0.03, "volume": 34823.0}, {"date": "2024-02-02", "close": 0.035, "volume": 7142.0}, {"date": "2024-02-05", "close": 0.03, "volume": 56702.0}, {"date": "2024-02-06", "close": 0.03, "volume": 3272.0}, {"date": "2024-02-08", "close": 0.03, "volume": 28000.0}, {"date": "2024-02-12", "close": 0.027, "volume": 72128.0}, {"date": "2024-02-14", "close": 0.029, "volume": 33077.0}, {"date": "2024-02-15", "close": 0.03, "volume": 33333.0}, {"date": "2024-02-19", "close": 0.025, "volume": 142222.0}, {"date": "2024-02-20", "close": 0.025, "volume": 57778.0}, {"date": "2024-02-22", "close": 0.025, "volume": 10000.0}, {"date": "2024-02-26", "close": 0.025, "volume": 169299.0}, {"date": "2024-02-27", "close": 0.027, "volume": 262858.0}, {"date": "2024-03-01", "close": 0.025, "volume": 20600.0}, {"date": "2024-03-05", "close": 0.023, "volume": 2632.0}, {"date": "2024-03-08", "close": 0.021, "volume": 217068.0}, {"date": "2024-03-11", "close": 0.019, "volume": 13000.0}, {"date": "2024-03-12", "close": 0.018, "volume": 29080.0}, {"date": "2024-03-13", "close": 0.02, "volume": 313587.0}, {"date": "2024-03-19", "close": 0.02, "volume": 50.0}, {"date": "2024-03-20", "close": 0.019, "volume": 2170.0}, {"date": "2024-03-21", "close": 0.019, "volume": 36534.0}, {"date": "2024-03-22", "close": 0.02, "volume": 36377.0}, {"date": "2024-03-25", "close": 0.019, "volume": 91684.0}, {"date": "2024-03-26", "close": 0.02, "volume": 99993.0}, {"date": "2024-03-27", "close": 0.019, "volume": 190000.0}, {"date": "2024-03-28", "close": 0.019, "volume": 241842.0}, {"date": "2024-04-02", "close": 0.017, "volume": 409004.0}, {"date": "2024-04-05", "close": 0.02, "volume": 165000.0}, {"date": "2024-04-08", "close": 0.018, "volume": 325000.0}, {"date": "2024-04-09", "close": 0.016, "volume": 100000.0}, {"date": "2024-04-12", "close": 0.017, "volume": 281358.0}, {"date": "2024-04-15", "close": 0.017, "volume": 60000.0}, {"date": "2024-04-17", "close": 0.016, "volume": 665365.0}, {"date": "2024-04-18", "close": 0.016, "volume": 17389.0}, {"date": "2024-04-19", "close": 0.015, "volume": 372361.0}, {"date": "2024-04-24", "close": 0.016, "volume": 309500.0}, {"date": "2024-04-26", "close": 0.017, "volume": 39000.0}, {"date": "2024-04-30", "close": 0.015, "volume": 666600.0}, {"date": "2024-05-02", "close": 0.013, "volume": 350000.0}, {"date": "2024-05-03", "close": 0.013, "volume": 100000.0}, {"date": "2024-05-06", "close": 0.017, "volume": 907590.0}, {"date": "2024-05-07", "close": 0.015, "volume": 838661.0}, {"date": "2024-05-09", "close": 0.015, "volume": 133259.0}, {"date": "2024-05-10", "close": 0.015, "volume": 100000.0}, {"date": "2024-05-15", "close": 0.015, "volume": 534136.0}, {"date": "2024-05-16", "close": 0.014, "volume": 299166.0}, {"date": "2024-05-17", "close": 0.014, "volume": 133153.0}, {"date": "2024-05-20", "close": 0.014, "volume": 673352.0}, {"date": "2024-05-21", "close": 0.015, "volume": 1151177.0}, {"date": "2024-05-22", "close": 0.014, "volume": 1141357.0}, {"date": "2024-05-23", "close": 0.014, "volume": 1057924.0}, {"date": "2024-05-24", "close": 0.013, "volume": 802746.0}, {"date": "2024-05-27", "close": 0.013, "volume": 1143002.0}, {"date": "2024-05-28", "close": 0.013, "volume": 631909.0}, {"date": "2024-05-29", "close": 0.011, "volume": 1023409.0}, {"date": "2024-05-30", "close": 0.012, "volume": 1277587.0}, {"date": "2024-05-31", "close": 0.015, "volume": 272910.0}, {"date": "2024-06-03", "close": 0.012, "volume": 899660.0}, {"date": "2024-06-04", "close": 0.011, "volume": 12400.0}, {"date": "2024-06-05", "close": 0.013, "volume": 700000.0}, {"date": "2024-06-06", "close": 0.012, "volume": 172632.0}, {"date": "2024-06-07", "close": 0.012, "volume": 49448.0}, {"date": "2024-06-11", "close": 0.012, "volume": 40890.0}, {"date": "2024-06-12", "close": 0.011, "volume": 1024021.0}, {"date": "2024-06-14", "close": 0.0115, "volume": 82500.0}, {"date": "2024-06-17", "close": 0.011, "volume": 1240941.0}, {"date": "2024-06-18", "close": 0.011, "volume": 1008929.0}, {"date": "2024-06-19", "close": 0.01, "volume": 2610062.0}, {"date": "2024-06-20", "close": 0.01, "volume": 3000186.0}, {"date": "2024-06-21", "close": 0.01, "volume": 4696392.0}, {"date": "2024-06-24", "close": 0.016, "volume": 2981692.0}, {"date": "2024-06-25", "close": 0.016, "volume": 886685.0}, {"date": "2024-06-27", "close": 0.016, "volume": 1633854.0}, {"date": "2024-07-08", "close": 0.012, "volume": 48812.0}, {"date": "2024-07-09", "close": 0.012, "volume": 32.0}, {"date": "2024-07-11", "close": 0.015, "volume": 1667766.0}, {"date": "2024-07-12", "close": 0.015, "volume": 665857.0}, {"date": "2024-07-15", "close": 0.013, "volume": 610000.0}, {"date": "2024-07-18", "close": 0.012, "volume": 40000.0}, {"date": "2024-07-19", "close": 0.012, "volume": 19791.0}, {"date": "2024-07-22", "close": 0.013, "volume": 773195.0}, {"date": "2024-07-23", "close": 0.012, "volume": 177974.0}, {"date": "2024-07-24", "close": 0.012, "volume": 2000.0}, {"date": "2024-07-29", "close": 0.012, "volume": 500.0}, {"date": "2024-07-30", "close": 0.012, "volume": 5294.0}, {"date": "2024-08-01", "close": 0.013, "volume": 67805.0}, {"date": "2024-08-05", "close": 0.012, "volume": 204797.0}, {"date": "2024-08-09", "close": 0.012, "volume": 2945.0}, {"date": "2024-08-12", "close": 0.011, "volume": 562499.0}, {"date": "2024-08-13", "close": 0.01, "volume": 368736.0}, {"date": "2024-08-20", "close": 0.01, "volume": 500000.0}, {"date": "2024-08-23", "close": 0.01, "volume": 50000.0}, {"date": "2024-08-26", "close": 0.01, "volume": 62500.0}, {"date": "2024-08-30", "close": 0.012, "volume": 518075.0}, {"date": "2024-09-04", "close": 0.01, "volume": 397416.0}, {"date": "2024-09-05", "close": 0.01, "volume": 1559463.0}, {"date": "2024-09-06", "close": 0.011, "volume": 65000.0}, {"date": "2024-09-09", "close": 0.01, "volume": 50000.0}, {"date": "2024-09-11", "close": 0.01, "volume": 871317.0}, {"date": "2024-09-12", "close": 0.009, "volume": 104246.0}, {"date": "2024-09-16", "close": 0.009, "volume": 551252.0}, {"date": "2024-09-18", "close": 0.013, "volume": 778289.0}, {"date": "2024-09-19", "close": 0.009, "volume": 9603099.0}, {"date": "2024-09-20", "close": 0.008, "volume": 679296.0}, {"date": "2024-09-23", "close": 0.01, "volume": 950000.0}, {"date": "2024-09-24", "close": 0.008, "volume": 1342145.0}, {"date": "2024-09-25", "close": 0.008, "volume": 15000.0}, {"date": "2024-09-26", "close": 0.007, "volume": 50000.0}, {"date": "2024-09-27", "close": 0.008, "volume": 62500.0}, {"date": "2024-09-30", "close": 0.008, "volume": 1119.0}, {"date": "2024-10-01", "close": 0.007, "volume": 288092.0}, {"date": "2024-10-03", "close": 0.01, "volume": 3429051.0}, {"date": "2024-10-08", "close": 0.009, "volume": 27777.0}, {"date": "2024-10-11", "close": 0.008, "volume": 595670.0}, {"date": "2024-10-15", "close": 0.008, "volume": 10000.0}, {"date": "2024-10-16", "close": 0.008, "volume": 121000.0}, {"date": "2024-10-17", "close": 0.009, "volume": 29100.0}, {"date": "2024-10-18", "close": 0.01, "volume": 1800000.0}, {"date": "2024-10-23", "close": 0.01, "volume": 384380.0}, {"date": "2024-10-24", "close": 0.013, "volume": 10885101.0}, {"date": "2024-10-25", "close": 0.013, "volume": 4323821.0}, {"date": "2024-10-28", "close": 0.013, "volume": 275406.0}, {"date": "2024-10-29", "close": 0.014, "volume": 355685.0}, {"date": "2024-10-30", "close": 0.014, "volume": 500286.0}, {"date": "2024-10-31", "close": 0.014, "volume": 186045.0}, {"date": "2024-11-01", "close": 0.015, "volume": 151493.0}, {"date": "2024-11-04", "close": 0.015, "volume": 854.0}, {"date": "2024-11-06", "close": 0.015, "volume": 859426.0}, {"date": "2024-11-07", "close": 0.015, "volume": 595114.0}, {"date": "2024-11-08", "close": 0.019, "volume": 2426032.0}, {"date": "2024-11-11", "close": 0.016, "volume": 2370789.0}, {"date": "2024-11-12", "close": 0.014, "volume": 3189626.0}, {"date": "2024-11-13", "close": 0.013, "volume": 709123.0}, {"date": "2024-11-14", "close": 0.016, "volume": 1034764.0}, {"date": "2024-11-15", "close": 0.014, "volume": 405773.0}, {"date": "2024-11-18", "close": 0.014, "volume": 401976.0}, {"date": "2024-11-19", "close": 0.014, "volume": 1769835.0}, {"date": "2024-11-20", "close": 0.015, "volume": 756614.0}, {"date": "2024-11-21", "close": 0.015, "volume": 100477.0}, {"date": "2024-11-22", "close": 0.015, "volume": 617951.0}, {"date": "2024-11-25", "close": 0.014, "volume": 616191.0}, {"date": "2024-11-29", "close": 0.015, "volume": 30000.0}, {"date": "2024-12-02", "close": 0.0145, "volume": 100000.0}, {"date": "2024-12-05", "close": 0.014, "volume": 111332.0}, {"date": "2024-12-11", "close": 0.014, "volume": 1101.0}, {"date": "2024-12-12", "close": 0.013, "volume": 250000.0}, {"date": "2024-12-13", "close": 0.012, "volume": 402718.0}, {"date": "2024-12-16", "close": 0.011, "volume": 277640.0}, {"date": "2024-12-17", "close": 0.013, "volume": 45000.0}, {"date": "2024-12-18", "close": 0.014, "volume": 197545.0}, {"date": "2024-12-19", "close": 0.014, "volume": 2804.0}, {"date": "2024-12-24", "close": 0.0145, "volume": 252696.0}, {"date": "2024-12-27", "close": 0.014, "volume": 642.0}, {"date": "2025-01-02", "close": 0.014, "volume": 191334.0}, {"date": "2025-01-09", "close": 0.011, "volume": 118288.0}, {"date": "2025-01-10", "close": 0.012, "volume": 438062.0}, {"date": "2025-01-13", "close": 0.012, "volume": 9210.0}, {"date": "2025-01-14", "close": 0.012, "volume": 180252.0}, {"date": "2025-01-15", "close": 0.012, "volume": 836263.0}, {"date": "2025-01-16", "close": 0.012, "volume": 320486.0}, {"date": "2025-01-17", "close": 0.011, "volume": 10471.0}, {"date": "2025-01-20", "close": 0.011, "volume": 14396.0}, {"date": "2025-01-22", "close": 0.01, "volume": 30000.0}, {"date": "2025-01-24", "close": 0.012, "volume": 34966.0}, {"date": "2025-01-28", "close": 0.014, "volume": 4396302.0}, {"date": "2025-01-29", "close": 0.013, "volume": 2291821.0}, {"date": "2025-01-30", "close": 0.013, "volume": 252893.0}, {"date": "2025-02-03", "close": 0.012, "volume": 1194587.0}, {"date": "2025-02-04", "close": 0.012, "volume": 119807.0}, {"date": "2025-02-05", "close": 0.01, "volume": 58455.0}, {"date": "2025-02-06", "close": 0.011, "volume": 1983286.0}, {"date": "2025-02-10", "close": 0.011, "volume": 142071.0}, {"date": "2025-02-11", "close": 0.011, "volume": 856575.0}, {"date": "2025-02-14", "close": 0.012, "volume": 47370.0}, {"date": "2025-02-18", "close": 0.011, "volume": 507559.0}, {"date": "2025-02-19", "close": 0.011, "volume": 49027.0}, {"date": "2025-02-20", "close": 0.011, "volume": 44891.0}, {"date": "2025-02-21", "close": 0.012, "volume": 137336.0}, {"date": "2025-02-24", "close": 0.011, "volume": 72727.0}, {"date": "2025-02-25", "close": 0.01, "volume": 453762.0}, {"date": "2025-02-26", "close": 0.01, "volume": 446746.0}, {"date": "2025-02-27", "close": 0.0085, "volume": 1979624.0}, {"date": "2025-02-28", "close": 0.0085, "volume": 157726.0}, {"date": "2025-03-03", "close": 0.008, "volume": 69093.0}, {"date": "2025-03-06", "close": 0.008, "volume": 113750.0}, {"date": "2025-03-07", "close": 0.008, "volume": 217499.0}, {"date": "2025-03-10", "close": 0.008, "volume": 107501.0}, {"date": "2025-03-12", "close": 0.008, "volume": 13054.0}, {"date": "2025-03-17", "close": 0.008, "volume": 107000.0}, {"date": "2025-03-20", "close": 0.007, "volume": 45250.0}, {"date": "2025-03-24", "close": 0.007, "volume": 853317.0}, {"date": "2025-03-25", "close": 0.008, "volume": 302500.0}, {"date": "2025-03-26", "close": 0.008, "volume": 475000.0}, {"date": "2025-03-31", "close": 0.006, "volume": 1241785.0}, {"date": "2025-04-01", "close": 0.007, "volume": 490000.0}, {"date": "2025-04-02", "close": 0.007, "volume": 5569.0}, {"date": "2025-04-03", "close": 0.006, "volume": 445878.0}, {"date": "2025-04-04", "close": 0.007, "volume": 250000.0}, {"date": "2025-04-07", "close": 0.006, "volume": 472857.0}, {"date": "2025-04-08", "close": 0.007, "volume": 1536716.0}, {"date": "2025-04-09", "close": 0.007, "volume": 45600.0}, {"date": "2025-04-11", "close": 0.008, "volume": 50000.0}, {"date": "2025-04-16", "close": 0.007, "volume": 100000.0}, {"date": "2025-04-17", "close": 0.008, "volume": 30158.0}, {"date": "2025-04-22", "close": 0.0075, "volume": 1250.0}, {"date": "2025-04-30", "close": 0.007, "volume": 32278.0}, {"date": "2025-05-01", "close": 0.006, "volume": 2648660.0}, {"date": "2025-05-05", "close": 0.02, "volume": 71506717.0}, {"date": "2025-05-06", "close": 0.021, "volume": 7877151.0}, {"date": "2025-05-07", "close": 0.017, "volume": 4657411.0}, {"date": "2025-05-08", "close": 0.016, "volume": 1516997.0}, {"date": "2025-05-09", "close": 0.015, "volume": 661231.0}, {"date": "2025-05-12", "close": 0.015, "volume": 156567.0}, {"date": "2025-05-13", "close": 0.012, "volume": 3814726.0}, {"date": "2025-05-14", "close": 0.012, "volume": 8034209.0}, {"date": "2025-05-15", "close": 0.012, "volume": 581485.0}, {"date": "2025-05-16", "close": 0.014, "volume": 6616220.0}, {"date": "2025-05-19", "close": 0.012, "volume": 2313226.0}, {"date": "2025-05-20", "close": 0.012, "volume": 187782.0}, {"date": "2025-05-21", "close": 0.011, "volume": 17516.0}, {"date": "2025-05-22", "close": 0.013, "volume": 570666.0}, {"date": "2025-05-23", "close": 0.012, "volume": 20000.0}, {"date": "2025-05-26", "close": 0.012, "volume": 102500.0}, {"date": "2025-05-27", "close": 0.0125, "volume": 182991.0}, {"date": "2025-05-28", "close": 0.0125, "volume": 15000.0}, {"date": "2025-05-29", "close": 0.0105, "volume": 3239817.0}, {"date": "2025-05-30", "close": 0.01, "volume": 3672810.0}, {"date": "2025-06-02", "close": 0.01, "volume": 1571142.0}, {"date": "2025-06-03", "close": 0.011, "volume": 519971.0}, {"date": "2025-06-04", "close": 0.01, "volume": 1446156.0}, {"date": "2025-06-05", "close": 0.012, "volume": 3146515.0}, {"date": "2025-06-10", "close": 0.009, "volume": 1103558.0}, {"date": "2025-06-11", "close": 0.009, "volume": 345640.0}, {"date": "2025-06-12", "close": 0.0095, "volume": 359313.0}, {"date": "2025-06-13", "close": 0.0085, "volume": 720481.0}, {"date": "2025-06-16", "close": 0.008, "volume": 2267438.0}, {"date": "2025-06-17", "close": 0.009, "volume": 1457057.0}, {"date": "2025-06-20", "close": 0.008, "volume": 375022.0}, {"date": "2025-06-23", "close": 0.008, "volume": 626792.0}, {"date": "2025-06-24", "close": 0.009, "volume": 768028.0}, {"date": "2025-06-25", "close": 0.008, "volume": 537607.0}, {"date": "2025-06-26", "close": 0.009, "volume": 4380366.0}, {"date": "2025-06-27", "close": 0.008, "volume": 1800266.0}, {"date": "2025-06-30", "close": 0.009, "volume": 2788712.0}, {"date": "2025-07-01", "close": 0.009, "volume": 111111.0}, {"date": "2025-07-02", "close": 0.009, "volume": 123680.0}, {"date": "2025-07-03", "close": 0.009, "volume": 1500.0}, {"date": "2025-07-04", "close": 0.009, "volume": 123456.0}, {"date": "2025-07-07", "close": 0.009, "volume": 58939.0}, {"date": "2025-07-08", "close": 0.01, "volume": 1017391.0}, {"date": "2025-07-10", "close": 0.01, "volume": 3500.0}, {"date": "2025-07-11", "close": 0.009, "volume": 1074006.0}, {"date": "2025-07-14", "close": 0.01, "volume": 1167207.0}, {"date": "2025-07-15", "close": 0.011, "volume": 3968266.0}, {"date": "2025-07-16", "close": 0.013, "volume": 9868901.0}, {"date": "2025-07-17", "close": 0.012, "volume": 1380865.0}, {"date": "2025-07-18", "close": 0.01, "volume": 321808.0}, {"date": "2025-07-21", "close": 0.012, "volume": 40890.0}, {"date": "2025-07-22", "close": 0.012, "volume": 50000.0}, {"date": "2025-07-23", "close": 0.012, "volume": 1334815.0}, {"date": "2025-07-28", "close": 0.012, "volume": 45636.0}, {"date": "2025-07-29", "close": 0.011, "volume": 40000.0}, {"date": "2025-07-31", "close": 0.007, "volume": 12267812.0}, {"date": "2025-08-01", "close": 0.008, "volume": 2860558.0}, {"date": "2025-08-04", "close": 0.008, "volume": 87324.0}, {"date": "2025-08-06", "close": 0.008, "volume": 100000.0}, {"date": "2025-08-07", "close": 0.008, "volume": 517369.0}, {"date": "2025-08-08", "close": 0.008, "volume": 1026758.0}, {"date": "2025-08-12", "close": 0.008, "volume": 1354056.0}, {"date": "2025-08-13", "close": 0.008, "volume": 120714.0}, {"date": "2025-08-14", "close": 0.009, "volume": 1135222.0}, {"date": "2025-08-15", "close": 0.009, "volume": 7297.0}, {"date": "2025-08-18", "close": 0.009, "volume": 436374.0}, {"date": "2025-08-19", "close": 0.009, "volume": 238333.0}, {"date": "2025-08-20", "close": 0.009, "volume": 99079.0}, {"date": "2025-08-21", "close": 0.009, "volume": 166013.0}, {"date": "2025-08-25", "close": 0.01, "volume": 50201.0}, {"date": "2025-08-26", "close": 0.009, "volume": 444444.0}, {"date": "2025-08-27", "close": 0.0085, "volume": 150000.0}, {"date": "2025-08-29", "close": 0.009, "volume": 1223568.0}, {"date": "2025-09-01", "close": 0.009, "volume": 200000.0}, {"date": "2025-09-04", "close": 0.008, "volume": 100000.0}, {"date": "2025-09-05", "close": 0.009, "volume": 352704.0}, {"date": "2025-09-08", "close": 0.009, "volume": 150328.0}, {"date": "2025-09-09", "close": 0.008, "volume": 1565317.0}, {"date": "2025-09-10", "close": 0.008, "volume": 44903.0}, {"date": "2025-09-15", "close": 0.008, "volume": 328972.0}, {"date": "2025-09-17", "close": 0.008, "volume": 241028.0}, {"date": "2025-09-18", "close": 0.009, "volume": 938000.0}, {"date": "2025-09-19", "close": 0.01, "volume": 12036131.0}, {"date": "2025-09-22", "close": 0.01, "volume": 1448249.0}, {"date": "2025-09-23", "close": 0.009, "volume": 886173.0}, {"date": "2025-09-24", "close": 0.011, "volume": 1801360.0}, {"date": "2025-09-25", "close": 0.011, "volume": 4401233.0}, {"date": "2025-09-26", "close": 0.012, "volume": 2588019.0}, {"date": "2025-09-29", "close": 0.012, "volume": 888952.0}, {"date": "2025-09-30", "close": 0.012, "volume": 84660.0}, {"date": "2025-10-02", "close": 0.011, "volume": 1038249.0}, {"date": "2025-10-03", "close": 0.013, "volume": 305317.0}, {"date": "2025-10-06", "close": 0.014, "volume": 439428.0}, {"date": "2025-10-07", "close": 0.014, "volume": 235935.0}, {"date": "2025-10-08", "close": 0.013, "volume": 20683.0}, {"date": "2025-10-09", "close": 0.015, "volume": 958375.0}, {"date": "2025-10-10", "close": 0.015, "volume": 893274.0}, {"date": "2025-10-13", "close": 0.011, "volume": 3744267.0}, {"date": "2025-10-14", "close": 0.012, "volume": 399239.0}, {"date": "2025-10-15", "close": 0.011, "volume": 1457750.0}, {"date": "2025-10-17", "close": 0.012, "volume": 458537.0}, {"date": "2025-10-21", "close": 0.011, "volume": 494407.0}, {"date": "2025-10-22", "close": 0.011, "volume": 1292552.0}, {"date": "2025-10-23", "close": 0.011, "volume": 45162.0}, {"date": "2025-10-24", "close": 0.01, "volume": 954419.0}, {"date": "2025-10-28", "close": 0.011, "volume": 11202644.0}, {"date": "2025-10-29", "close": 0.012, "volume": 2612171.0}, {"date": "2025-10-30", "close": 0.011, "volume": 191051.0}, {"date": "2025-10-31", "close": 0.012, "volume": 1826993.0}, {"date": "2025-11-03", "close": 0.012, "volume": 170000.0}, {"date": "2025-11-04", "close": 0.018, "volume": 28051123.0}, {"date": "2025-11-05", "close": 0.014, "volume": 6297458.0}, {"date": "2025-11-06", "close": 0.018, "volume": 25088601.0}, {"date": "2025-11-07", "close": 0.017, "volume": 16717526.0}, {"date": "2025-11-10", "close": 0.017, "volume": 3491630.0}, {"date": "2025-11-11", "close": 0.017, "volume": 1759934.0}, {"date": "2025-11-12", "close": 0.016, "volume": 5336329.0}, {"date": "2025-11-13", "close": 0.014, "volume": 6157491.0}, {"date": "2025-11-14", "close": 0.013, "volume": 3425107.0}, {"date": "2025-11-17", "close": 0.013, "volume": 4298569.0}, {"date": "2025-11-18", "close": 0.012, "volume": 1406627.0}, {"date": "2025-11-19", "close": 0.013, "volume": 3876889.0}, {"date": "2025-11-20", "close": 0.013, "volume": 2784112.0}, {"date": "2025-11-21", "close": 0.014, "volume": 4457655.0}, {"date": "2025-11-24", "close": 0.014, "volume": 835933.0}, {"date": "2025-11-25", "close": 0.013, "volume": 1602498.0}, {"date": "2025-11-26", "close": 0.014, "volume": 3189056.0}, {"date": "2025-11-27", "close": 0.014, "volume": 2989026.0}, {"date": "2025-11-28", "close": 0.014, "volume": 6090852.0}, {"date": "2025-12-01", "close": 0.014, "volume": 980453.0}, {"date": "2025-12-02", "close": 0.014, "volume": 376468.0}, {"date": "2025-12-03", "close": 0.012, "volume": 14920997.0}, {"date": "2025-12-04", "close": 0.012, "volume": 162831.0}, {"date": "2025-12-05", "close": 0.012, "volume": 1038321.0}, {"date": "2025-12-08", "close": 0.011, "volume": 2441180.0}, {"date": "2025-12-09", "close": 0.012, "volume": 2422249.0}, {"date": "2025-12-10", "close": 0.0115, "volume": 16955.0}, {"date": "2025-12-11", "close": 0.012, "volume": 545974.0}, {"date": "2025-12-12", "close": 0.011, "volume": 12506.0}, {"date": "2025-12-15", "close": 0.011, "volume": 40512.0}, {"date": "2025-12-17", "close": 0.01, "volume": 4110000.0}, {"date": "2025-12-18", "close": 0.012, "volume": 2703314.0}, {"date": "2025-12-22", "close": 0.011, "volume": 404888.0}, {"date": "2025-12-23", "close": 0.01, "volume": 19375.0}, {"date": "2025-12-24", "close": 0.011, "volume": 1133253.0}, {"date": "2025-12-29", "close": 0.011, "volume": 7425.0}, {"date": "2025-12-30", "close": 0.01, "volume": 202310.0}, {"date": "2025-12-31", "close": 0.011, "volume": 540889.0}, {"date": "2026-01-02", "close": 0.011, "volume": 1322.0}, {"date": "2026-01-05", "close": 0.011, "volume": 500.0}, {"date": "2026-01-06", "close": 0.011, "volume": 384620.0}, {"date": "2026-01-07", "close": 0.014, "volume": 8673743.0}, {"date": "2026-01-08", "close": 0.014, "volume": 3399850.0}, {"date": "2026-01-09", "close": 0.013, "volume": 204685.0}, {"date": "2026-01-12", "close": 0.014, "volume": 1782540.0}, {"date": "2026-01-14", "close": 0.015, "volume": 2063454.0}, {"date": "2026-01-15", "close": 0.016, "volume": 3246549.0}, {"date": "2026-01-16", "close": 0.016, "volume": 6198381.0}, {"date": "2026-01-19", "close": 0.015, "volume": 3469733.0}, {"date": "2026-01-20", "close": 0.013, "volume": 6108275.0}, {"date": "2026-01-21", "close": 0.015, "volume": 1543940.0}, {"date": "2026-01-22", "close": 0.015, "volume": 258536.0}, {"date": "2026-01-23", "close": 0.014, "volume": 1567415.0}, {"date": "2026-01-27", "close": 0.014, "volume": 1960648.0}, {"date": "2026-01-28", "close": 0.013, "volume": 1293333.0}, {"date": "2026-01-29", "close": 0.013, "volume": 200000.0}, {"date": "2026-01-30", "close": 0.019, "volume": 60090382.0}, {"date": "2026-02-02", "close": 0.016, "volume": 10861981.0}, {"date": "2026-02-03", "close": 0.018, "volume": 11131402.0}, {"date": "2026-02-04", "close": 0.025, "volume": 12969213.0}, {"date": "2026-02-05", "close": 0.022, "volume": 16343986.0}, {"date": "2026-02-06", "close": 0.021, "volume": 4138406.0}, {"date": "2026-02-09", "close": 0.023, "volume": 2694251.0}, {"date": "2026-02-10", "close": 0.019, "volume": 6386280.0}, {"date": "2026-02-11", "close": 0.018, "volume": 7947192.0}, {"date": "2026-02-12", "close": 0.019, "volume": 3942227.0}, {"date": "2026-02-13", "close": 0.018, "volume": 2537429.0}, {"date": "2026-02-16", "close": 0.019, "volume": 1469827.0}, {"date": "2026-02-17", "close": 0.018, "volume": 2192816.0}, {"date": "2026-02-18", "close": 0.016, "volume": 2383160.0}, {"date": "2026-02-19", "close": 0.022, "volume": 10867586.0}, {"date": "2026-02-20", "close": 0.023, "volume": 2545908.0}, {"date": "2026-02-23", "close": 0.023, "volume": 2536150.0}, {"date": "2026-02-24", "close": 0.019, "volume": 2345907.0}, {"date": "2026-02-25", "close": 0.019, "volume": 1665548.0}, {"date": "2026-02-26", "close": 0.018, "volume": 3064718.0}, {"date": "2026-02-27", "close": 0.017, "volume": 1739774.0}, {"date": "2026-03-02", "close": 0.017, "volume": 967009.0}, {"date": "2026-03-03", "close": 0.0175, "volume": 636518.0}, {"date": "2026-03-04", "close": 0.016, "volume": 2942662.0}, {"date": "2026-03-05", "close": 0.017, "volume": 2168562.0}, {"date": "2026-03-06", "close": 0.017, "volume": 1259791.0}, {"date": "2026-03-09", "close": 0.0165, "volume": 126423.0}, {"date": "2026-03-10", "close": 0.017, "volume": 435903.0}, {"date": "2026-03-11", "close": 0.017, "volume": 409217.0}, {"date": "2026-03-12", "close": 0.016, "volume": 565356.0}, {"date": "2026-03-13", "close": 0.016, "volume": 440621.0}, {"date": "2026-03-16", "close": 0.014, "volume": 1607071.0}, {"date": "2026-03-17", "close": 0.016, "volume": 529887.0}, {"date": "2026-03-18", "close": 0.016, "volume": 204445.0}, {"date": "2026-03-19", "close": 0.015, "volume": 1821927.0}, {"date": "2026-03-20", "close": 0.014, "volume": 513626.0}, {"date": "2026-03-23", "close": 0.015, "volume": 279253.0}, {"date": "2026-03-24", "close": 0.015, "volume": 806097.0}, {"date": "2026-03-25", "close": 0.015, "volume": 3236984.0}, {"date": "2026-03-26", "close": 0.014, "volume": 584721.0}, {"date": "2026-03-27", "close": 0.015, "volume": 100000.0}, {"date": "2026-03-30", "close": 0.015, "volume": 500000.0}, {"date": "2026-03-31", "close": 0.015, "volume": 15.0}, {"date": "2026-04-01", "close": 0.019, "volume": 4074373.0}, {"date": "2026-04-02", "close": 0.018, "volume": 1564680.0}, {"date": "2026-04-07", "close": 0.018, "volume": 301952.0}, {"date": "2026-04-08", "close": 0.016, "volume": 1610063.0}, {"date": "2026-04-09", "close": 0.015, "volume": 4537836.0}, {"date": "2026-04-10", "close": 0.015, "volume": 455142.0}, {"date": "2026-04-13", "close": 0.016, "volume": 25824.0}, {"date": "2026-04-14", "close": 0.016, "volume": 817699.0}, {"date": "2026-04-15", "close": 0.015, "volume": 2679554.0}, {"date": "2026-04-16", "close": 0.016, "volume": 1024574.0}, {"date": "2026-04-17", "close": 0.016, "volume": 961720.0}, {"date": "2026-04-20", "close": 0.016, "volume": 1568832.0}, {"date": "2026-04-21", "close": 0.016, "volume": 1573235.0}, {"date": "2026-04-22", "close": 0.016, "volume": 81856.0}, {"date": "2026-04-23", "close": 0.017, "volume": 900178.0}, {"date": "2026-04-24", "close": 0.018, "volume": 271039.0}, {"date": "2026-04-27", "close": 0.018, "volume": 249013.0}, {"date": "2026-04-28", "close": 0.018, "volume": 722819.0}, {"date": "2026-04-29", "close": 0.017, "volume": 70000.0}, {"date": "2026-04-30", "close": 0.013, "volume": 14888372.0}, {"date": "2026-05-01", "close": 0.012, "volume": 3043011.0}, {"date": "2026-05-04", "close": 0.011, "volume": 4728264.0}, {"date": "2026-05-05", "close": 0.011, "volume": 1086473.0}, {"date": "2026-05-06", "close": 0.011, "volume": 167584.0}, {"date": "2026-05-07", "close": 0.011, "volume": 75000.0}, {"date": "2026-05-08", "close": 0.011, "volume": 142789.0}, {"date": "2026-05-11", "close": 0.011, "volume": 295641.0}, {"date": "2026-05-12", "close": 0.012, "volume": 609989.0}, {"date": "2026-05-13", "close": 0.011, "volume": 1522161.0}, {"date": "2026-05-14", "close": 0.011, "volume": 940308.0}, {"date": "2026-05-15", "close": 0.011, "volume": 386737.0}, {"date": "2026-05-18", "close": 0.011, "volume": 500000.0}, {"date": "2026-05-19", "close": 0.011, "volume": 134881.0}, {"date": "2026-05-20", "close": 0.011, "volume": 763.0}, {"date": "2026-05-21", "close": 0.01, "volume": 270913.0}, {"date": "2026-05-25", "close": 0.01, "volume": 407000.0}, {"date": "2026-05-26", "close": 0.01, "volume": 160958.0}, {"date": "2026-05-27", "close": 0.0105, "volume": 209550.0}, {"date": "2026-06-01", "close": 0.01, "volume": 4470936.0}, {"date": "2026-06-03", "close": 0.01, "volume": 1100047.0}, {"date": "2026-06-04", "close": 0.01, "volume": 1690353.0}, {"date": "2026-06-09", "close": 0.01, "volume": 100000.0}, {"date": "2026-06-10", "close": 0.01, "volume": 529589.0}, {"date": "2026-06-11", "close": 0.0095, "volume": 245256.0}, {"date": "2026-06-12", "close": 0.009, "volume": 50000.0}, {"date": "2026-06-15", "close": 0.01, "volume": 29616683.0}, {"date": "2026-06-16", "close": 0.009, "volume": 2290109.0}, {"date": "2026-06-17", "close": 0.009, "volume": 416000.0}, {"date": "2026-06-18", "close": 0.009, "volume": 665481.0}, {"date": "2026-06-19", "close": 0.01, "volume": 1523864.0}, {"date": "2026-06-22", "close": 0.01, "volume": 582153.0}, {"date": "2026-06-23", "close": 0.01, "volume": 210564.0}, {"date": "2026-06-24", "close": 0.009, "volume": 236330.0}, {"date": "2026-06-25", "close": 0.0095, "volume": 50000.0}, {"date": "2026-06-29", "close": 0.009, "volume": 2516342.0}, {"date": "2026-06-30", "close": 0.009, "volume": 730788.0}, {"date": "2026-07-02", "close": 0.009, "volume": 183998.0}, {"date": "2026-07-03", "close": 0.01, "volume": 1740165.0}, {"date": "2026-07-06", "close": 0.01, "volume": 1329154.0}, {"date": "2026-07-07", "close": 0.01, "volume": 694133.0}, {"date": "2026-07-08", "close": 0.01, "volume": 56488.0}, {"date": "2026-07-09", "close": 0.01, "volume": 500000.0}, {"date": "2026-07-13", "close": 0.01, "volume": 400000.0}, {"date": "2026-07-14", "close": 0.01, "volume": 100008.0}, {"date": "2026-07-15", "close": 0.01, "volume": 320000.0}, {"date": "2026-07-16", "close": 0.01, "volume": 579626.0}, {"date": "2026-07-20", "close": 0.01, "volume": 750025.0}, {"date": "2026-07-21", "close": 0.01, "volume": 726182.0}, {"date": "2026-07-22", "close": 0.011, "volume": 72450.0}, {"date": "2026-07-23", "close": 0.0105, "volume": 88862.0}, {"date": "2026-07-24", "close": 0.0105, "volume": 44474.0}, {"date": "2026-07-28", "close": 0.0105, "volume": 266333.0}, {"date": "2026-07-29", "close": 0.0105, "volume": 41697.0}, {"date": "2026-07-30", "close": 0.011, "volume": 1802060.0}, {"date": "2026-07-31", "close": 0.011, "volume": 35999.0}, {"date": "2026-08-03", "close": 0.011, "volume": 60273.0}, {"date": "2026-08-05", "close": 0.011, "volume": 5000.0}, {"date": "2026-08-06", "close": 0.011, "volume": 95288.0}, {"date": "2026-08-07", "close": 0.01, "volume": 1343855.0}, {"date": "2026-08-10", "close": 0.01, "volume": 2895.0}, {"date": "2026-08-11", "close": 0.01, "volume": 118939.0}, {"date": "2026-08-13", "close": 0.01, "volume": 647330.0}, {"date": "2026-08-17", "close": 0.011, "volume": 1048098.0}, {"date": "2026-08-18", "close": 0.011, "volume": 48017.0}, {"date": "2026-08-19", "close": 0.011, "volume": 1241783.0}, {"date": "2026-08-20", "close": 0.011, "volume": 500000.0}, {"date": "2026-08-25", "close": 0.011, "volume": 1902079.0}, {"date": "2026-08-26", "close": 0.011, "volume": 211200.0}, {"date": "2026-08-27", "close": 0.011, "volume": 107960.0}, {"date": "2026-08-28", "close": 0.012, "volume": 100000.0}, {"date": "2026-08-31", "close": 0.012, "volume": 2368472.0}, {"date": "2026-09-01", "close": 0.011, "volume": 3152573.0}, {"date": "2026-09-02", "close": 0.011, "volume": 320000.0}, {"date": "2026-09-03", "close": 0.011, "volume": 49646.0}], "refreshing": true}