{"ticker": "1AE", "overview": {"name": "Aurora Energy Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 19336.0, "sell_n": 0, "sell_sum": 0, "net": 19336.0, "insiders": 1, "first_date": "2026-06-11", "last_date": "2026-06-11"}, "metrics": {"ticker": "1AE", "has_prices": true, "as_of": "2026-09-07", "last": 0.057, "prev_close": 0.056, "change": 0.0010000000000000009, "change_pct": 0.017857142857142873, "session_volume": 210000.0, "vwap_5": 0.056404512733211835, "vwap_20": 0.05043339875773133, "vwap_60": 0.0521286673446231, "vwap_250": 0.08481873255173038, "high_52w": 0.15, "low_52w": 0.045, "avg_volume_20": 205478.9, "sessions": 400, "market_cap": {"value": 10385697.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03100780-1", "src": "ASX", "ticker": "1AE", "cik": "", "company": "Aurora Energy Metals Limited", "company_raw": "Aurora Energy Metals Limited", "who": "Alasdair Cooke", "who_key": "Alasdair Cooke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19336.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $19K of 1AE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100780", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208307}, {"id": "ASX3Y-03099357-1", "src": "ASX", "ticker": "1AE", "cik": "", "company": "Aurora Energy Metals Limited", "company_raw": "Aurora Energy Metals Limited", "who": "Alasdair Cooke", "who_key": "Alasdair Cooke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Alasdair Cooke and 1AE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099357", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208307}], "recent_buys": [{"id": "ASX3Y-03100780-1", "src": "ASX", "ticker": "1AE", "cik": "", "company": "Aurora Energy Metals Limited", "company_raw": "Aurora Energy Metals Limited", "who": "Alasdair Cooke", "who_key": "Alasdair Cooke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19336.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $19K of 1AE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100780", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208307}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Alasdair Cooke", "notice_type": "3Y", "direct_shares": 5200000.0, "indirect_shares": 450000.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106362-6A1331938", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alasdair Cooke", "notice_type": "3Y", "direct_shares": 166666.0, "indirect_shares": 450000.0, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100780-6A1329679", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alasdair Cooke", "notice_type": "3Y", "direct_shares": 166666.0, "indirect_shares": 450000.0, "indirect_account": "Name of entity Aurora Energy Metals Limited", "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099357-6A1329146", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/1ae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/1ae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/1ae", "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": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/1ae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/1ae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/1ae", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/1ae", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/1ae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/1ae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-03", "source_url": "https://www.marketindex.com.au/asx/1ae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/1ae", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/1ae", "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": "2023-08-21", "source_url": "https://www.marketindex.com.au/asx/1ae", "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": "2023-07-19", "source_url": "https://www.marketindex.com.au/asx/1ae", "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": "2023-02-23", "source_url": "https://www.marketindex.com.au/asx/1ae", "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": "2022-10-21", "source_url": "https://www.marketindex.com.au/asx/1ae", "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": "2022-08-12", "source_url": "https://www.marketindex.com.au/asx/1ae", "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": "2022-07-05", "source_url": "https://www.marketindex.com.au/asx/1ae", "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": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/1ae", "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": "2022-06-17", "source_url": "https://www.marketindex.com.au/asx/1ae", "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": "2022-05-19", "source_url": "https://www.marketindex.com.au/asx/1ae", "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": "2022-05-19", "source_url": "https://www.marketindex.com.au/asx/1ae", "needs_ocr": 0}], "directors": [{"name": "Alasdair Cooke", "first_seen": "2026-06-11", "last_seen": "2026-07-01", "status": "current", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Alasdair Cooke", "who_key": "Alasdair Cooke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19336.0, "sold": 0, "net": 19336.0, "trades": 1, "top_score": 31.9, "lean": "buying", "history": [{"action": "BUY", "amount": 19336.0, "date": "2026-06-11", "score": 31.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100780"}], "latest": {"action": "BUY", "amount": 19336.0, "date": "2026-06-11", "score": 31.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100780"}}], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Letter to Shareholders - AGM Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153734-6A1351664"}, {"date": "2026-10-27", "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/2924-03153731-6A1351663"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153559-6A1351597"}, {"date": "2026-10-09", "form": "Company Administration", "title": "Change of Share Registry", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146743-6A1348548"}, {"date": "2026-10-01", "form": "Notice Of Meeting", "title": "Date of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143194-6A1347192"}], "performance": {"ticker": "1AE", "has_prices": true, "summary": {"n": 1, "avg": -0.16666666666666666, "win_rate": 0.0, "best": -0.16666666666666666, "worst": -0.16666666666666666, "as_of": "2026-11-02"}, "buys": [{"who": "Alasdair Cooke", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19336.0, "date": "2026-06-11", "score": 31.9, "ref_price": 0.048, "return": -0.16666666666666666}]}, "price_series": [{"date": "2022-05-18", "close": 0.26, "volume": 10304935.0}, {"date": "2022-05-19", "close": 0.275, "volume": 5484028.0}, {"date": "2022-05-20", "close": 0.375, "volume": 6364154.0}, {"date": "2022-05-23", "close": 0.295, "volume": 5695097.0}, {"date": "2022-05-24", "close": 0.275, "volume": 1958514.0}, {"date": "2022-05-25", "close": 0.285, "volume": 1870504.0}, {"date": "2022-05-26", "close": 0.28, "volume": 1077394.0}, {"date": "2022-05-27", "close": 0.285, "volume": 1312786.0}, {"date": "2022-05-30", "close": 0.255, "volume": 678681.0}, {"date": "2022-05-31", "close": 0.285, "volume": 566996.0}, {"date": "2022-06-01", "close": 0.255, "volume": 874213.0}, {"date": "2022-06-02", "close": 0.26, "volume": 164973.0}, {"date": "2022-06-03", "close": 0.25, "volume": 414337.0}, {"date": "2022-06-06", "close": 0.255, "volume": 410819.0}, {"date": "2022-06-07", "close": 0.245, "volume": 479915.0}, {"date": "2022-06-08", "close": 0.26, "volume": 684716.0}, {"date": "2022-06-09", "close": 0.255, "volume": 405232.0}, {"date": "2022-06-10", "close": 0.27, "volume": 149171.0}, {"date": "2022-06-14", "close": 0.235, "volume": 455125.0}, {"date": "2022-06-15", "close": 0.235, "volume": 554718.0}, {"date": "2022-06-16", "close": 0.245, "volume": 636776.0}, {"date": "2022-06-17", "close": 0.24, "volume": 330092.0}, {"date": "2022-06-20", "close": 0.25, "volume": 114346.0}, {"date": "2022-06-21", "close": 0.245, "volume": 101725.0}, {"date": "2022-06-22", "close": 0.24, "volume": 208484.0}, {"date": "2022-06-23", "close": 0.22, "volume": 242085.0}, {"date": "2022-06-24", "close": 0.225, "volume": 432111.0}, {"date": "2022-06-27", "close": 0.2125, "volume": 331517.0}, {"date": "2022-06-28", "close": 0.21, "volume": 372012.0}, {"date": "2022-06-29", "close": 0.2, "volume": 475139.0}, {"date": "2022-06-30", "close": 0.205, "volume": 118542.0}, {"date": "2022-07-01", "close": 0.2, "volume": 2327826.0}, {"date": "2022-07-04", "close": 0.19, "volume": 63015.0}, {"date": "2022-07-05", "close": 0.21, "volume": 653679.0}, {"date": "2022-07-06", "close": 0.19, "volume": 160562.0}, {"date": "2022-07-07", "close": 0.18, "volume": 207272.0}, {"date": "2022-07-08", "close": 0.195, "volume": 234983.0}, {"date": "2022-07-11", "close": 0.18, "volume": 113191.0}, {"date": "2022-07-12", "close": 0.175, "volume": 65002.0}, {"date": "2022-07-13", "close": 0.17, "volume": 6000.0}, {"date": "2022-07-15", "close": 0.16, "volume": 68244.0}, {"date": "2022-07-18", "close": 0.155, "volume": 339792.0}, {"date": "2022-07-19", "close": 0.165, "volume": 35047.0}, {"date": "2022-07-20", "close": 0.19, "volume": 265175.0}, {"date": "2022-07-21", "close": 0.175, "volume": 159836.0}, {"date": "2022-07-22", "close": 0.195, "volume": 288891.0}, {"date": "2022-07-25", "close": 0.19, "volume": 99939.0}, {"date": "2022-07-26", "close": 0.21, "volume": 527826.0}, {"date": "2022-07-27", "close": 0.19, "volume": 202367.0}, {"date": "2022-07-28", "close": 0.19, "volume": 113053.0}, {"date": "2022-07-29", "close": 0.22, "volume": 255418.0}, {"date": "2022-08-01", "close": 0.19, "volume": 10006.0}, {"date": "2022-08-02", "close": 0.19, "volume": 106250.0}, {"date": "2022-08-03", "close": 0.19, "volume": 25076.0}, {"date": "2022-08-04", "close": 0.21, "volume": 63016.0}, {"date": "2022-08-05", "close": 0.22, "volume": 280986.0}, {"date": "2022-08-08", "close": 0.235, "volume": 505423.0}, {"date": "2022-08-09", "close": 0.23, "volume": 114088.0}, {"date": "2022-08-10", "close": 0.22, "volume": 44495.0}, {"date": "2022-08-11", "close": 0.235, "volume": 351841.0}, {"date": "2022-08-12", "close": 0.265, "volume": 782620.0}, {"date": "2022-08-15", "close": 0.26, "volume": 644005.0}, {"date": "2022-08-16", "close": 0.255, "volume": 620105.0}, {"date": "2022-08-17", "close": 0.2475, "volume": 110522.0}, {"date": "2022-08-18", "close": 0.23, "volume": 307008.0}, {"date": "2022-08-19", "close": 0.245, "volume": 213140.0}, {"date": "2022-08-22", "close": 0.23, "volume": 150166.0}, {"date": "2022-08-23", "close": 0.235, "volume": 39630.0}, {"date": "2022-08-24", "close": 0.245, "volume": 144285.0}, {"date": "2022-08-25", "close": 0.26, "volume": 793617.0}, {"date": "2022-08-26", "close": 0.25, "volume": 162464.0}, {"date": "2022-08-29", "close": 0.235, "volume": 239036.0}, {"date": "2022-08-30", "close": 0.265, "volume": 499246.0}, {"date": "2022-08-31", "close": 0.285, "volume": 604181.0}, {"date": "2022-09-01", "close": 0.265, "volume": 328251.0}, {"date": "2022-09-02", "close": 0.265, "volume": 237091.0}, {"date": "2022-09-05", "close": 0.27, "volume": 406338.0}, {"date": "2022-09-06", "close": 0.29, "volume": 755468.0}, {"date": "2022-09-07", "close": 0.28, "volume": 395289.0}, {"date": "2022-09-08", "close": 0.275, "volume": 143698.0}, {"date": "2022-09-09", "close": 0.295, "volume": 377059.0}, {"date": "2022-09-12", "close": 0.275, "volume": 222566.0}, {"date": "2022-09-13", "close": 0.275, "volume": 400171.0}, {"date": "2022-09-14", "close": 0.255, "volume": 344256.0}, {"date": "2022-09-15", "close": 0.27, "volume": 54948.0}, {"date": "2022-09-16", "close": 0.265, "volume": 246850.0}, {"date": "2022-09-19", "close": 0.26, "volume": 55115.0}, {"date": "2022-09-20", "close": 0.25, "volume": 105632.0}, {"date": "2022-09-21", "close": 0.24, "volume": 98286.0}, {"date": "2022-09-23", "close": 0.23, "volume": 34170.0}, {"date": "2022-09-26", "close": 0.2175, "volume": 197400.0}, {"date": "2022-09-27", "close": 0.225, "volume": 104930.0}, {"date": "2022-09-28", "close": 0.215, "volume": 141182.0}, {"date": "2022-09-29", "close": 0.215, "volume": 24000.0}, {"date": "2022-09-30", "close": 0.235, "volume": 43276.0}, {"date": "2022-10-03", "close": 0.24, "volume": 40365.0}, {"date": "2022-10-04", "close": 0.235, "volume": 30264.0}, {"date": "2022-10-05", "close": 0.225, "volume": 80106.0}, {"date": "2022-10-06", "close": 0.225, "volume": 50647.0}, {"date": "2022-10-07", "close": 0.225, "volume": 29170.0}, {"date": "2022-10-10", "close": 0.215, "volume": 184330.0}, {"date": "2022-10-11", "close": 0.21, "volume": 43294.0}, {"date": "2022-10-12", "close": 0.21, "volume": 40000.0}, {"date": "2022-10-13", "close": 0.195, "volume": 163494.0}, {"date": "2022-10-14", "close": 0.18, "volume": 134491.0}, {"date": "2022-10-17", "close": 0.16, "volume": 368812.0}, {"date": "2022-10-18", "close": 0.17, "volume": 139750.0}, {"date": "2022-10-19", "close": 0.195, "volume": 42459.0}, {"date": "2022-10-20", "close": 0.195, "volume": 299645.0}, {"date": "2022-10-21", "close": 0.2, "volume": 125606.0}, {"date": "2022-10-24", "close": 0.195, "volume": 120719.0}, {"date": "2022-10-25", "close": 0.195, "volume": 68841.0}, {"date": "2022-10-26", "close": 0.195, "volume": 415695.0}, {"date": "2022-10-27", "close": 0.195, "volume": 371386.0}, {"date": "2022-10-28", "close": 0.195, "volume": 179123.0}, {"date": "2022-10-31", "close": 0.19, "volume": 100000.0}, {"date": "2022-11-01", "close": 0.2, "volume": 262203.0}, {"date": "2022-11-02", "close": 0.195, "volume": 35544.0}, {"date": "2022-11-03", "close": 0.205, "volume": 95231.0}, {"date": "2022-11-04", "close": 0.225, "volume": 516575.0}, {"date": "2022-11-07", "close": 0.215, "volume": 100525.0}, {"date": "2022-11-08", "close": 0.21, "volume": 236810.0}, {"date": "2022-11-09", "close": 0.225, "volume": 82147.0}, {"date": "2022-11-10", "close": 0.215, "volume": 40666.0}, {"date": "2022-11-11", "close": 0.22, "volume": 164467.0}, {"date": "2022-11-14", "close": 0.215, "volume": 115528.0}, {"date": "2022-11-15", "close": 0.21, "volume": 92706.0}, {"date": "2022-11-16", "close": 0.215, "volume": 30858.0}, {"date": "2022-11-17", "close": 0.225, "volume": 110000.0}, {"date": "2022-11-18", "close": 0.225, "volume": 56344.0}, {"date": "2022-11-23", "close": 0.225, "volume": 796556.0}, {"date": "2022-11-24", "close": 0.21, "volume": 295814.0}, {"date": "2022-11-25", "close": 0.22, "volume": 819.0}, {"date": "2022-11-28", "close": 0.205, "volume": 307316.0}, {"date": "2022-11-29", "close": 0.2, "volume": 143750.0}, {"date": "2022-11-30", "close": 0.195, "volume": 145850.0}, {"date": "2022-12-01", "close": 0.195, "volume": 77057.0}, {"date": "2022-12-02", "close": 0.2, "volume": 33139.0}, {"date": "2022-12-05", "close": 0.18, "volume": 61871.0}, {"date": "2022-12-06", "close": 0.18, "volume": 301694.0}, {"date": "2022-12-07", "close": 0.19, "volume": 154365.0}, {"date": "2022-12-08", "close": 0.21, "volume": 293558.0}, {"date": "2022-12-09", "close": 0.195, "volume": 91298.0}, {"date": "2022-12-12", "close": 0.195, "volume": 63846.0}, {"date": "2022-12-13", "close": 0.21, "volume": 8285.0}, {"date": "2022-12-14", "close": 0.19, "volume": 90282.0}, {"date": "2022-12-15", "close": 0.19, "volume": 172574.0}, {"date": "2022-12-16", "close": 0.175, "volume": 53107.0}, {"date": "2022-12-19", "close": 0.18, "volume": 34922.0}, {"date": "2022-12-20", "close": 0.175, "volume": 42000.0}, {"date": "2022-12-21", "close": 0.175, "volume": 40025.0}, {"date": "2022-12-22", "close": 0.175, "volume": 85801.0}, {"date": "2022-12-23", "close": 0.15, "volume": 640562.0}, {"date": "2022-12-28", "close": 0.16, "volume": 8969.0}, {"date": "2022-12-29", "close": 0.14, "volume": 671632.0}, {"date": "2022-12-30", "close": 0.15, "volume": 237457.0}, {"date": "2023-01-03", "close": 0.15, "volume": 24612.0}, {"date": "2023-01-04", "close": 0.15, "volume": 41426.0}, {"date": "2023-01-05", "close": 0.165, "volume": 11711.0}, {"date": "2023-01-06", "close": 0.185, "volume": 77182.0}, {"date": "2023-01-09", "close": 0.17, "volume": 324962.0}, {"date": "2023-01-10", "close": 0.16, "volume": 142944.0}, {"date": "2023-01-11", "close": 0.165, "volume": 238372.0}, {"date": "2023-01-12", "close": 0.16, "volume": 92354.0}, {"date": "2023-01-13", "close": 0.17, "volume": 92078.0}, {"date": "2023-01-16", "close": 0.16, "volume": 53240.0}, {"date": "2023-01-17", "close": 0.17, "volume": 188942.0}, {"date": "2023-01-18", "close": 0.165, "volume": 115195.0}, {"date": "2023-01-19", "close": 0.17, "volume": 178589.0}, {"date": "2023-01-20", "close": 0.17, "volume": 4085.0}, {"date": "2023-01-23", "close": 0.155, "volume": 104895.0}, {"date": "2023-01-24", "close": 0.15, "volume": 569517.0}, {"date": "2023-01-25", "close": 0.15, "volume": 65000.0}, {"date": "2023-01-27", "close": 0.155, "volume": 143606.0}, {"date": "2023-01-30", "close": 0.165, "volume": 291315.0}, {"date": "2023-01-31", "close": 0.15, "volume": 193655.0}, {"date": "2023-02-01", "close": 0.16, "volume": 335985.0}, {"date": "2023-02-02", "close": 0.155, "volume": 33200.0}, {"date": "2023-02-03", "close": 0.155, "volume": 88430.0}, {"date": "2023-02-06", "close": 0.15, "volume": 330713.0}, {"date": "2023-02-07", "close": 0.145, "volume": 97067.0}, {"date": "2023-02-08", "close": 0.155, "volume": 70648.0}, {"date": "2023-02-09", "close": 0.145, "volume": 562605.0}, {"date": "2023-02-10", "close": 0.15, "volume": 6655.0}, {"date": "2023-02-13", "close": 0.145, "volume": 46645.0}, {"date": "2023-02-14", "close": 0.145, "volume": 272157.0}, {"date": "2023-02-15", "close": 0.145, "volume": 21409.0}, {"date": "2023-02-16", "close": 0.145, "volume": 74002.0}, {"date": "2023-02-17", "close": 0.145, "volume": 100.0}, {"date": "2023-02-20", "close": 0.14, "volume": 35068.0}, {"date": "2023-02-21", "close": 0.135, "volume": 180400.0}, {"date": "2023-02-22", "close": 0.135, "volume": 7407.0}, {"date": "2023-02-23", "close": 0.12, "volume": 206193.0}, {"date": "2023-02-24", "close": 0.12, "volume": 109796.0}, {"date": "2023-02-27", "close": 0.11, "volume": 91055.0}, {"date": "2023-02-28", "close": 0.11, "volume": 425975.0}, {"date": "2023-03-01", "close": 0.13, "volume": 80149.0}, {"date": "2023-03-02", "close": 0.13, "volume": 3179.0}, {"date": "2023-03-03", "close": 0.115, "volume": 104300.0}, {"date": "2023-03-06", "close": 0.12, "volume": 28198.0}, {"date": "2023-03-07", "close": 0.12, "volume": 66727.0}, {"date": "2023-03-08", "close": 0.12, "volume": 4208.0}, {"date": "2023-03-09", "close": 0.12, "volume": 5604.0}, {"date": "2023-03-10", "close": 0.1, "volume": 52690.0}, {"date": "2023-03-13", "close": 0.1, "volume": 119504.0}, {"date": "2023-03-14", "close": 0.097, "volume": 111949.0}, {"date": "2023-03-15", "close": 0.1, "volume": 118500.0}, {"date": "2023-03-16", "close": 0.1, "volume": 5000.0}, {"date": "2023-03-17", "close": 0.096, "volume": 20000.0}, {"date": "2023-03-20", "close": 0.096, "volume": 64337.0}, {"date": "2023-03-21", "close": 0.096, "volume": 17598.0}, {"date": "2023-03-22", "close": 0.096, "volume": 31.0}, {"date": "2023-03-23", "close": 0.096, "volume": 38254.0}, {"date": "2023-03-24", "close": 0.096, "volume": 158950.0}, {"date": "2023-03-27", "close": 0.09, "volume": 5804.0}, {"date": "2023-03-28", "close": 0.085, "volume": 158011.0}, {"date": "2023-03-29", "close": 0.09, "volume": 205191.0}, {"date": "2023-03-30", "close": 0.09, "volume": 180427.0}, {"date": "2023-03-31", "close": 0.095, "volume": 158038.0}, {"date": "2023-04-03", "close": 0.105, "volume": 150179.0}, {"date": "2023-04-05", "close": 0.11, "volume": 21766.0}, {"date": "2023-04-06", "close": 0.11, "volume": 103936.0}, {"date": "2023-04-12", "close": 0.13, "volume": 205861.0}, {"date": "2023-04-13", "close": 0.12, "volume": 148638.0}, {"date": "2023-04-14", "close": 0.125, "volume": 10000.0}, {"date": "2023-04-17", "close": 0.13, "volume": 65233.0}, {"date": "2023-04-18", "close": 0.12, "volume": 390932.0}, {"date": "2023-04-19", "close": 0.105, "volume": 108459.0}, {"date": "2023-04-20", "close": 0.105, "volume": 236203.0}, {"date": "2023-04-21", "close": 0.105, "volume": 95313.0}, {"date": "2023-04-26", "close": 0.1, "volume": 202801.0}, {"date": "2023-04-27", "close": 0.097, "volume": 45265.0}, {"date": "2023-04-28", "close": 0.098, "volume": 235526.0}, {"date": "2023-05-01", "close": 0.1, "volume": 10745.0}, {"date": "2023-05-02", "close": 0.094, "volume": 33991.0}, {"date": "2023-05-03", "close": 0.1, "volume": 5000.0}, {"date": "2023-05-04", "close": 0.099, "volume": 94909.0}, {"date": "2023-05-05", "close": 0.096, "volume": 76251.0}, {"date": "2023-05-08", "close": 0.091, "volume": 36485.0}, {"date": "2023-05-09", "close": 0.089, "volume": 159065.0}, {"date": "2023-05-10", "close": 0.089, "volume": 8510.0}, {"date": "2023-05-11", "close": 0.091, "volume": 193532.0}, {"date": "2023-05-12", "close": 0.093, "volume": 35009.0}, {"date": "2023-05-15", "close": 0.091, "volume": 44500.0}, {"date": "2023-05-16", "close": 0.09, "volume": 61354.0}, {"date": "2023-05-17", "close": 0.09, "volume": 77038.0}, {"date": "2023-05-19", "close": 0.09, "volume": 329843.0}, {"date": "2023-05-24", "close": 0.078, "volume": 291566.0}, {"date": "2023-05-25", "close": 0.076, "volume": 434548.0}, {"date": "2023-05-26", "close": 0.076, "volume": 34160.0}, {"date": "2023-05-29", "close": 0.076, "volume": 270272.0}, {"date": "2023-05-30", "close": 0.075, "volume": 191271.0}, {"date": "2023-05-31", "close": 0.072, "volume": 567584.0}, {"date": "2023-06-01", "close": 0.072, "volume": 1018448.0}, {"date": "2023-06-02", "close": 0.075, "volume": 404631.0}, {"date": "2023-06-05", "close": 0.075, "volume": 343445.0}, {"date": "2023-06-06", "close": 0.074, "volume": 71840.0}, {"date": "2023-06-07", "close": 0.072, "volume": 849065.0}, {"date": "2023-06-08", "close": 0.074, "volume": 26619.0}, {"date": "2023-06-09", "close": 0.072, "volume": 271414.0}, {"date": "2023-06-13", "close": 0.073, "volume": 225635.0}, {"date": "2023-06-14", "close": 0.071, "volume": 294425.0}, {"date": "2023-06-16", "close": 0.067, "volume": 163092.0}, {"date": "2023-06-19", "close": 0.063, "volume": 390606.0}, {"date": "2023-06-20", "close": 0.061, "volume": 188273.0}, {"date": "2023-06-21", "close": 0.062, "volume": 169138.0}, {"date": "2023-06-22", "close": 0.061, "volume": 284572.0}, {"date": "2023-06-23", "close": 0.06, "volume": 95000.0}, {"date": "2023-06-26", "close": 0.06, "volume": 17172.0}, {"date": "2023-06-27", "close": 0.057, "volume": 76612.0}, {"date": "2023-06-28", "close": 0.057, "volume": 121719.0}, {"date": "2023-06-29", "close": 0.055, "volume": 123828.0}, {"date": "2023-06-30", "close": 0.063, "volume": 661862.0}, {"date": "2023-07-03", "close": 0.06, "volume": 244948.0}, {"date": "2023-07-04", "close": 0.057, "volume": 287520.0}, {"date": "2023-07-05", "close": 0.058, "volume": 822328.0}, {"date": "2023-07-06", "close": 0.056, "volume": 407182.0}, {"date": "2023-07-07", "close": 0.058, "volume": 179125.0}, {"date": "2023-07-10", "close": 0.056, "volume": 6459.0}, {"date": "2023-07-11", "close": 0.058, "volume": 109482.0}, {"date": "2023-07-12", "close": 0.058, "volume": 350.0}, {"date": "2023-07-13", "close": 0.059, "volume": 30260.0}, {"date": "2023-07-14", "close": 0.059, "volume": 475000.0}, {"date": "2023-07-17", "close": 0.056, "volume": 687256.0}, {"date": "2023-07-18", "close": 0.058, "volume": 178951.0}, {"date": "2023-07-19", "close": 0.06, "volume": 582554.0}, {"date": "2023-07-20", "close": 0.056, "volume": 41249.0}, {"date": "2023-07-21", "close": 0.059, "volume": 119906.0}, {"date": "2023-07-24", "close": 0.06, "volume": 150000.0}, {"date": "2023-07-25", "close": 0.06, "volume": 291945.0}, {"date": "2023-07-26", "close": 0.063, "volume": 288480.0}, {"date": "2023-07-27", "close": 0.065, "volume": 130000.0}, {"date": "2023-07-28", "close": 0.06, "volume": 20000.0}, {"date": "2023-07-31", "close": 0.065, "volume": 70005.0}, {"date": "2023-08-01", "close": 0.066, "volume": 56727.0}, {"date": "2023-08-02", "close": 0.062, "volume": 36573.0}, {"date": "2023-08-03", "close": 0.06, "volume": 160000.0}, {"date": "2023-08-04", "close": 0.06, "volume": 16960.0}, {"date": "2023-08-07", "close": 0.056, "volume": 432101.0}, {"date": "2023-08-09", "close": 0.057, "volume": 94220.0}, {"date": "2023-08-10", "close": 0.057, "volume": 627419.0}, {"date": "2023-08-11", "close": 0.058, "volume": 310000.0}, {"date": "2023-08-14", "close": 0.06, "volume": 8648.0}, {"date": "2023-08-15", "close": 0.059, "volume": 102866.0}, {"date": "2023-08-16", "close": 0.059, "volume": 551653.0}, {"date": "2023-08-17", "close": 0.06, "volume": 179585.0}, {"date": "2023-08-18", "close": 0.063, "volume": 422671.0}, {"date": "2023-08-21", "close": 0.065, "volume": 377592.0}, {"date": "2023-08-22", "close": 0.069, "volume": 72010.0}, {"date": "2023-08-23", "close": 0.066, "volume": 264834.0}, {"date": "2023-08-24", "close": 0.073, "volume": 239307.0}, {"date": "2023-08-25", "close": 0.07, "volume": 150000.0}, {"date": "2023-08-28", "close": 0.07, "volume": 13389.0}, {"date": "2023-08-29", "close": 0.068, "volume": 419853.0}, {"date": "2023-08-31", "close": 0.072, "volume": 38537.0}, {"date": "2023-09-01", "close": 0.072, "volume": 6250.0}, {"date": "2023-09-04", "close": 0.073, "volume": 487355.0}, {"date": "2023-09-05", "close": 0.07, "volume": 91150.0}, {"date": "2023-09-06", "close": 0.068, "volume": 221535.0}, {"date": "2023-09-07", "close": 0.07, "volume": 207515.0}, {"date": "2023-09-08", "close": 0.07, "volume": 76196.0}, {"date": "2023-09-11", "close": 0.074, "volume": 149135.0}, {"date": "2023-09-12", "close": 0.074, "volume": 53817.0}, {"date": "2023-09-13", "close": 0.075, "volume": 380000.0}, {"date": "2023-09-14", "close": 0.082, "volume": 2070919.0}, {"date": "2023-09-15", "close": 0.09, "volume": 2938450.0}, {"date": "2023-09-18", "close": 0.105, "volume": 2624499.0}, {"date": "2023-09-19", "close": 0.115, "volume": 1844164.0}, {"date": "2023-09-20", "close": 0.1, "volume": 819350.0}, {"date": "2023-09-21", "close": 0.105, "volume": 1195620.0}, {"date": "2023-09-22", "close": 0.12, "volume": 556500.0}, {"date": "2023-09-25", "close": 0.135, "volume": 2330814.0}, {"date": "2023-09-26", "close": 0.16, "volume": 4737306.0}, {"date": "2023-09-27", "close": 0.155, "volume": 1786125.0}, {"date": "2023-09-28", "close": 0.145, "volume": 540823.0}, {"date": "2023-09-29", "close": 0.16, "volume": 1191744.0}, {"date": "2023-10-02", "close": 0.155, "volume": 444999.0}, {"date": "2023-10-03", "close": 0.14, "volume": 803735.0}, {"date": "2023-10-04", "close": 0.14, "volume": 287656.0}, {"date": "2023-10-05", "close": 0.13, "volume": 233372.0}, {"date": "2023-10-06", "close": 0.135, "volume": 673946.0}, {"date": "2023-10-09", "close": 0.125, "volume": 1099376.0}, {"date": "2023-10-10", "close": 0.125, "volume": 455020.0}, {"date": "2023-10-11", "close": 0.115, "volume": 247936.0}, {"date": "2023-10-12", "close": 0.105, "volume": 494152.0}, {"date": "2023-10-13", "close": 0.1, "volume": 1142714.0}, {"date": "2023-10-16", "close": 0.097, "volume": 95418.0}, {"date": "2023-10-17", "close": 0.094, "volume": 73596.0}, {"date": "2023-10-18", "close": 0.1, "volume": 332066.0}, {"date": "2023-10-19", "close": 0.098, "volume": 458050.0}, {"date": "2023-10-20", "close": 0.115, "volume": 772531.0}, {"date": "2023-10-23", "close": 0.099, "volume": 1034033.0}, {"date": "2023-10-24", "close": 0.098, "volume": 673192.0}, {"date": "2023-10-25", "close": 0.105, "volume": 321850.0}, {"date": "2023-10-26", "close": 0.098, "volume": 775474.0}, {"date": "2023-10-27", "close": 0.099, "volume": 307217.0}, {"date": "2023-10-30", "close": 0.095, "volume": 243552.0}, {"date": "2023-10-31", "close": 0.094, "volume": 340232.0}, {"date": "2023-11-01", "close": 0.1, "volume": 1004985.0}, {"date": "2023-11-02", "close": 0.11, "volume": 273504.0}, {"date": "2023-11-03", "close": 0.11, "volume": 834078.0}, {"date": "2023-11-06", "close": 0.094, "volume": 877510.0}, {"date": "2023-11-07", "close": 0.095, "volume": 186830.0}, {"date": "2023-11-08", "close": 0.098, "volume": 293656.0}, {"date": "2023-11-14", "close": 0.099, "volume": 298072.0}, {"date": "2023-11-15", "close": 0.092, "volume": 356608.0}, {"date": "2023-11-16", "close": 0.08, "volume": 777692.0}, {"date": "2023-11-17", "close": 0.082, "volume": 565141.0}, {"date": "2023-11-20", "close": 0.0855, "volume": 1295963.0}, {"date": "2023-11-21", "close": 0.078, "volume": 831656.0}, {"date": "2023-11-22", "close": 0.074, "volume": 698002.0}, {"date": "2023-11-23", "close": 0.073, "volume": 545524.0}, {"date": "2023-11-24", "close": 0.076, "volume": 423773.0}, {"date": "2023-11-27", "close": 0.084, "volume": 1947003.0}, {"date": "2023-11-28", "close": 0.08, "volume": 951102.0}, {"date": "2023-11-29", "close": 0.08, "volume": 27149.0}, {"date": "2023-11-30", "close": 0.076, "volume": 678216.0}, {"date": "2023-12-01", "close": 0.08, "volume": 411372.0}, {"date": "2023-12-04", "close": 0.077, "volume": 431015.0}, {"date": "2023-12-05", "close": 0.08, "volume": 409061.0}, {"date": "2023-12-06", "close": 0.079, "volume": 517998.0}, {"date": "2023-12-07", "close": 0.076, "volume": 82820.0}, {"date": "2023-12-08", "close": 0.073, "volume": 177055.0}, {"date": "2023-12-11", "close": 0.077, "volume": 270607.0}, {"date": "2023-12-12", "close": 0.075, "volume": 288420.0}, {"date": "2023-12-13", "close": 0.08, "volume": 540408.0}, {"date": "2023-12-14", "close": 0.08, "volume": 473460.0}, {"date": "2023-12-15", "close": 0.076, "volume": 815057.0}, {"date": "2023-12-18", "close": 0.075, "volume": 605318.0}, {"date": "2023-12-19", "close": 0.09, "volume": 2772590.0}, {"date": "2023-12-20", "close": 0.1, "volume": 935127.0}, {"date": "2023-12-21", "close": 0.097, "volume": 1029223.0}, {"date": "2023-12-22", "close": 0.1, "volume": 150671.0}, {"date": "2023-12-27", "close": 0.11, "volume": 424628.0}, {"date": "2023-12-28", "close": 0.12, "volume": 574493.0}, {"date": "2023-12-29", "close": 0.115, "volume": 175459.0}, {"date": "2024-01-02", "close": 0.115, "volume": 277455.0}, {"date": "2024-01-03", "close": 0.115, "volume": 367173.0}, {"date": "2024-01-04", "close": 0.115, "volume": 111865.0}, {"date": "2024-01-05", "close": 0.125, "volume": 540732.0}, {"date": "2024-01-08", "close": 0.115, "volume": 156746.0}, {"date": "2024-01-09", "close": 0.11, "volume": 218294.0}, {"date": "2024-01-10", "close": 0.15, "volume": 1636904.0}, {"date": "2024-01-11", "close": 0.14, "volume": 663095.0}, {"date": "2024-01-12", "close": 0.13, "volume": 1284437.0}, {"date": "2024-01-15", "close": 0.165, "volume": 3227670.0}, {"date": "2024-01-16", "close": 0.155, "volume": 1244458.0}, {"date": "2024-01-17", "close": 0.17, "volume": 1070225.0}, {"date": "2024-01-18", "close": 0.17, "volume": 495001.0}, {"date": "2024-01-19", "close": 0.16, "volume": 1050922.0}, {"date": "2024-01-22", "close": 0.14, "volume": 2005144.0}, {"date": "2024-01-23", "close": 0.135, "volume": 141759.0}, {"date": "2024-01-24", "close": 0.145, "volume": 56547.0}, {"date": "2024-01-25", "close": 0.15, "volume": 512561.0}, {"date": "2024-01-29", "close": 0.135, "volume": 445825.0}, {"date": "2024-01-30", "close": 0.14, "volume": 114850.0}, {"date": "2024-01-31", "close": 0.135, "volume": 105035.0}, {"date": "2024-02-01", "close": 0.14, "volume": 216744.0}, {"date": "2024-02-02", "close": 0.15, "volume": 887528.0}, {"date": "2024-02-05", "close": 0.14, "volume": 615986.0}, {"date": "2024-02-06", "close": 0.155, "volume": 1459982.0}, {"date": "2024-02-07", "close": 0.155, "volume": 332556.0}, {"date": "2024-02-08", "close": 0.185, "volume": 3926974.0}, {"date": "2024-02-09", "close": 0.165, "volume": 1133526.0}, {"date": "2024-02-12", "close": 0.17, "volume": 1839927.0}, {"date": "2024-02-13", "close": 0.155, "volume": 455835.0}, {"date": "2024-02-14", "close": 0.155, "volume": 446942.0}, {"date": "2024-02-15", "close": 0.145, "volume": 391156.0}, {"date": "2024-02-16", "close": 0.135, "volume": 640697.0}, {"date": "2024-02-19", "close": 0.145, "volume": 263014.0}, {"date": "2024-02-20", "close": 0.135, "volume": 673808.0}, {"date": "2024-02-21", "close": 0.115, "volume": 904708.0}, {"date": "2024-02-22", "close": 0.13, "volume": 432575.0}, {"date": "2024-02-23", "close": 0.125, "volume": 108832.0}, {"date": "2024-02-26", "close": 0.12, "volume": 246913.0}, {"date": "2024-02-27", "close": 0.115, "volume": 459368.0}, {"date": "2024-02-28", "close": 0.125, "volume": 291447.0}, {"date": "2024-02-29", "close": 0.12, "volume": 269535.0}, {"date": "2024-03-01", "close": 0.125, "volume": 122836.0}, {"date": "2024-03-04", "close": 0.12, "volume": 239687.0}, {"date": "2024-03-05", "close": 0.12, "volume": 200500.0}, {"date": "2024-03-06", "close": 0.115, "volume": 70020.0}, {"date": "2024-03-07", "close": 0.12, "volume": 76747.0}, {"date": "2024-03-08", "close": 0.125, "volume": 738062.0}, {"date": "2024-03-11", "close": 0.12, "volume": 1039099.0}, {"date": "2024-03-12", "close": 0.115, "volume": 21833.0}, {"date": "2024-03-13", "close": 0.115, "volume": 280434.0}, {"date": "2024-03-14", "close": 0.1, "volume": 2029873.0}, {"date": "2024-03-15", "close": 0.105, "volume": 336429.0}, {"date": "2024-03-18", "close": 0.11, "volume": 197019.0}, {"date": "2024-03-19", "close": 0.115, "volume": 92300.0}, {"date": "2024-03-20", "close": 0.1125, "volume": 80949.0}, {"date": "2024-03-21", "close": 0.115, "volume": 298202.0}, {"date": "2024-03-22", "close": 0.1175, "volume": 318332.0}, {"date": "2024-03-25", "close": 0.105, "volume": 349354.0}, {"date": "2024-03-26", "close": 0.1, "volume": 364162.0}, {"date": "2024-03-27", "close": 0.097, "volume": 82806.0}, {"date": "2024-03-28", "close": 0.1, "volume": 236310.0}, {"date": "2024-04-02", "close": 0.11, "volume": 1013069.0}, {"date": "2024-04-03", "close": 0.105, "volume": 190591.0}, {"date": "2024-04-04", "close": 0.11, "volume": 711883.0}, {"date": "2024-04-05", "close": 0.1, "volume": 269749.0}, {"date": "2024-04-08", "close": 0.098, "volume": 459357.0}, {"date": "2024-04-09", "close": 0.1075, "volume": 148539.0}, {"date": "2024-04-10", "close": 0.098, "volume": 566401.0}, {"date": "2024-04-11", "close": 0.098, "volume": 397600.0}, {"date": "2024-04-12", "close": 0.1, "volume": 536589.0}, {"date": "2024-04-15", "close": 0.09, "volume": 516077.0}, {"date": "2024-04-16", "close": 0.093, "volume": 570320.0}, {"date": "2024-04-17", "close": 0.089, "volume": 400650.0}, {"date": "2024-04-18", "close": 0.089, "volume": 216414.0}, {"date": "2024-04-19", "close": 0.089, "volume": 345862.0}, {"date": "2024-04-22", "close": 0.09, "volume": 28970.0}, {"date": "2024-04-23", "close": 0.088, "volume": 25000.0}, {"date": "2024-04-24", "close": 0.09, "volume": 7953.0}, {"date": "2024-04-26", "close": 0.087, "volume": 98753.0}, {"date": "2024-04-29", "close": 0.09, "volume": 312664.0}, {"date": "2024-04-30", "close": 0.088, "volume": 60275.0}, {"date": "2024-05-01", "close": 0.1, "volume": 281564.0}, {"date": "2024-05-02", "close": 0.095, "volume": 317175.0}, {"date": "2024-05-03", "close": 0.092, "volume": 652736.0}, {"date": "2024-05-06", "close": 0.086, "volume": 319862.0}, {"date": "2024-05-07", "close": 0.085, "volume": 211365.0}, {"date": "2024-05-08", "close": 0.084, "volume": 51138.0}, {"date": "2024-05-09", "close": 0.085, "volume": 12549.0}, {"date": "2024-05-10", "close": 0.085, "volume": 329785.0}, {"date": "2024-05-13", "close": 0.081, "volume": 229719.0}, {"date": "2024-05-14", "close": 0.082, "volume": 169528.0}, {"date": "2024-05-15", "close": 0.088, "volume": 314491.0}, {"date": "2024-05-16", "close": 0.083, "volume": 286681.0}, {"date": "2024-05-17", "close": 0.082, "volume": 424438.0}, {"date": "2024-05-20", "close": 0.091, "volume": 455405.0}, {"date": "2024-05-21", "close": 0.09, "volume": 574058.0}, {"date": "2024-05-22", "close": 0.085, "volume": 54031.0}, {"date": "2024-05-23", "close": 0.084, "volume": 36893.0}, {"date": "2024-05-24", "close": 0.082, "volume": 120998.0}, {"date": "2024-05-27", "close": 0.083, "volume": 549281.0}, {"date": "2024-05-28", "close": 0.088, "volume": 321637.0}, {"date": "2024-05-29", "close": 0.09, "volume": 92315.0}, {"date": "2024-05-31", "close": 0.088, "volume": 135000.0}, {"date": "2024-06-03", "close": 0.083, "volume": 63333.0}, {"date": "2024-06-04", "close": 0.087, "volume": 728622.0}, {"date": "2024-06-05", "close": 0.081, "volume": 161959.0}, {"date": "2024-06-06", "close": 0.08, "volume": 224751.0}, {"date": "2024-06-07", "close": 0.077, "volume": 102891.0}, {"date": "2024-06-11", "close": 0.075, "volume": 579694.0}, {"date": "2024-06-12", "close": 0.071, "volume": 416706.0}, {"date": "2024-06-13", "close": 0.066, "volume": 292946.0}, {"date": "2024-06-14", "close": 0.068, "volume": 286200.0}, {"date": "2024-06-17", "close": 0.065, "volume": 88215.0}, {"date": "2024-06-18", "close": 0.064, "volume": 46165.0}, {"date": "2024-06-20", "close": 0.066, "volume": 148453.0}, {"date": "2024-06-21", "close": 0.066, "volume": 96668.0}, {"date": "2024-06-24", "close": 0.065, "volume": 126216.0}, {"date": "2024-06-25", "close": 0.064, "volume": 63052.0}, {"date": "2024-06-26", "close": 0.069, "volume": 30673.0}, {"date": "2024-06-27", "close": 0.069, "volume": 102876.0}, {"date": "2024-06-28", "close": 0.068, "volume": 293894.0}, {"date": "2024-07-01", "close": 0.068, "volume": 27000.0}, {"date": "2024-07-02", "close": 0.068, "volume": 43988.0}, {"date": "2024-07-03", "close": 0.067, "volume": 128149.0}, {"date": "2024-07-05", "close": 0.063, "volume": 403796.0}, {"date": "2024-07-08", "close": 0.062, "volume": 15138.0}, {"date": "2024-07-09", "close": 0.06, "volume": 132946.0}, {"date": "2024-07-10", "close": 0.06, "volume": 49278.0}, {"date": "2024-07-11", "close": 0.071, "volume": 433099.0}, {"date": "2024-07-12", "close": 0.075, "volume": 335103.0}, {"date": "2024-07-15", "close": 0.079, "volume": 93173.0}, {"date": "2024-07-16", "close": 0.09, "volume": 1983537.0}, {"date": "2024-07-17", "close": 0.09, "volume": 38206.0}, {"date": "2024-07-18", "close": 0.076, "volume": 967656.0}, {"date": "2024-07-19", "close": 0.065, "volume": 928722.0}, {"date": "2024-07-22", "close": 0.064, "volume": 80777.0}, {"date": "2024-07-23", "close": 0.065, "volume": 46810.0}, {"date": "2024-07-24", "close": 0.063, "volume": 330440.0}, {"date": "2024-07-25", "close": 0.062, "volume": 360728.0}, {"date": "2024-07-26", "close": 0.06, "volume": 479333.0}, {"date": "2024-07-29", "close": 0.06, "volume": 738077.0}, {"date": "2024-07-30", "close": 0.06, "volume": 299755.0}, {"date": "2024-07-31", "close": 0.065, "volume": 325803.0}, {"date": "2024-08-01", "close": 0.065, "volume": 229787.0}, {"date": "2024-08-02", "close": 0.062, "volume": 172642.0}, {"date": "2024-08-05", "close": 0.06, "volume": 100000.0}, {"date": "2024-08-06", "close": 0.06, "volume": 39250.0}, {"date": "2024-08-07", "close": 0.06, "volume": 205000.0}, {"date": "2024-08-08", "close": 0.06, "volume": 418181.0}, {"date": "2024-08-09", "close": 0.06, "volume": 57598.0}, {"date": "2024-08-12", "close": 0.06, "volume": 69690.0}, {"date": "2024-08-13", "close": 0.06, "volume": 40000.0}, {"date": "2024-08-14", "close": 0.06, "volume": 100000.0}, {"date": "2024-08-15", "close": 0.06, "volume": 57806.0}, {"date": "2024-08-16", "close": 0.06, "volume": 39815.0}, {"date": "2024-08-19", "close": 0.06, "volume": 414596.0}, {"date": "2024-08-20", "close": 0.06, "volume": 6400.0}, {"date": "2024-08-21", "close": 0.057, "volume": 203856.0}, {"date": "2024-08-22", "close": 0.057, "volume": 1581.0}, {"date": "2024-08-23", "close": 0.054, "volume": 21197.0}, {"date": "2024-08-26", "close": 0.058, "volume": 200000.0}, {"date": "2024-08-27", "close": 0.056, "volume": 94476.0}, {"date": "2024-08-28", "close": 0.056, "volume": 1524.0}, {"date": "2024-08-29", "close": 0.054, "volume": 150764.0}, {"date": "2024-08-30", "close": 0.051, "volume": 97775.0}, {"date": "2024-09-03", "close": 0.051, "volume": 50000.0}, {"date": "2024-09-04", "close": 0.049, "volume": 190500.0}, {"date": "2024-09-05", "close": 0.044, "volume": 595442.0}, {"date": "2024-09-06", "close": 0.039, "volume": 778040.0}, {"date": "2024-09-09", "close": 0.039, "volume": 30000.0}, {"date": "2024-09-10", "close": 0.035, "volume": 342238.0}, {"date": "2024-09-11", "close": 0.039, "volume": 288478.0}, {"date": "2024-09-12", "close": 0.042, "volume": 100383.0}, {"date": "2024-09-13", "close": 0.04, "volume": 184706.0}, {"date": "2024-09-16", "close": 0.04, "volume": 87569.0}, {"date": "2024-09-17", "close": 0.039, "volume": 56772.0}, {"date": "2024-09-18", "close": 0.042, "volume": 87569.0}, {"date": "2024-09-19", "close": 0.043, "volume": 27834.0}, {"date": "2024-09-23", "close": 0.042, "volume": 188045.0}, {"date": "2024-09-24", "close": 0.038, "volume": 220307.0}, {"date": "2024-09-25", "close": 0.046, "volume": 400854.0}, {"date": "2024-09-26", "close": 0.048, "volume": 89598.0}, {"date": "2024-09-27", "close": 0.053, "volume": 78658.0}, {"date": "2024-09-30", "close": 0.053, "volume": 47852.0}, {"date": "2024-10-01", "close": 0.053, "volume": 103334.0}, {"date": "2024-10-02", "close": 0.053, "volume": 484724.0}, {"date": "2024-10-07", "close": 0.05, "volume": 20000.0}, {"date": "2024-10-09", "close": 0.045, "volume": 238160.0}, {"date": "2024-10-11", "close": 0.045, "volume": 11840.0}, {"date": "2024-10-14", "close": 0.048, "volume": 100408.0}, {"date": "2024-10-15", "close": 0.045, "volume": 18469.0}, {"date": "2024-10-16", "close": 0.039, "volume": 246936.0}, {"date": "2024-10-17", "close": 0.047, "volume": 400539.0}, {"date": "2024-10-18", "close": 0.049, "volume": 314081.0}, {"date": "2024-10-21", "close": 0.055, "volume": 344276.0}, {"date": "2024-10-22", "close": 0.051, "volume": 7784.0}, {"date": "2024-10-23", "close": 0.05, "volume": 313524.0}, {"date": "2024-10-24", "close": 0.046, "volume": 33092.0}, {"date": "2024-10-25", "close": 0.049, "volume": 25000.0}, {"date": "2024-10-28", "close": 0.051, "volume": 172807.0}, {"date": "2024-10-30", "close": 0.046, "volume": 284462.0}, {"date": "2024-10-31", "close": 0.042, "volume": 215838.0}, {"date": "2024-11-04", "close": 0.042, "volume": 25000.0}, {"date": "2024-11-05", "close": 0.046, "volume": 7688.0}, {"date": "2024-11-06", "close": 0.046, "volume": 18195.0}, {"date": "2024-11-07", "close": 0.047, "volume": 10638.0}, {"date": "2024-11-08", "close": 0.047, "volume": 60500.0}, {"date": "2024-11-11", "close": 0.047, "volume": 55280.0}, {"date": "2024-11-12", "close": 0.047, "volume": 20615.0}, {"date": "2024-11-13", "close": 0.043, "volume": 74089.0}, {"date": "2024-11-14", "close": 0.043, "volume": 6666.0}, {"date": "2024-11-15", "close": 0.043, "volume": 12894.0}, {"date": "2024-11-18", "close": 0.043, "volume": 62234.0}, {"date": "2024-11-19", "close": 0.072, "volume": 5928642.0}, {"date": "2024-11-20", "close": 0.061, "volume": 1453323.0}, {"date": "2024-11-21", "close": 0.061, "volume": 96114.0}, {"date": "2024-11-22", "close": 0.054, "volume": 105500.0}, {"date": "2024-11-25", "close": 0.054, "volume": 34517.0}, {"date": "2024-11-27", "close": 0.056, "volume": 124431.0}, {"date": "2024-11-28", "close": 0.056, "volume": 131160.0}, {"date": "2024-12-02", "close": 0.056, "volume": 69932.0}, {"date": "2024-12-03", "close": 0.056, "volume": 65662.0}, {"date": "2024-12-05", "close": 0.053, "volume": 103431.0}, {"date": "2024-12-06", "close": 0.052, "volume": 45000.0}, {"date": "2024-12-09", "close": 0.05, "volume": 655553.0}, {"date": "2024-12-10", "close": 0.048, "volume": 229950.0}, {"date": "2024-12-11", "close": 0.046, "volume": 192527.0}, {"date": "2024-12-12", "close": 0.048, "volume": 15291.0}, {"date": "2024-12-13", "close": 0.046, "volume": 23295.0}, {"date": "2024-12-16", "close": 0.047, "volume": 15170.0}, {"date": "2024-12-17", "close": 0.047, "volume": 458700.0}, {"date": "2024-12-18", "close": 0.046, "volume": 113324.0}, {"date": "2024-12-19", "close": 0.046, "volume": 4267.0}, {"date": "2024-12-20", "close": 0.047, "volume": 18579.0}, {"date": "2024-12-23", "close": 0.047, "volume": 40924.0}, {"date": "2024-12-24", "close": 0.044, "volume": 65619.0}, {"date": "2024-12-27", "close": 0.045, "volume": 70748.0}, {"date": "2025-01-02", "close": 0.048, "volume": 264980.0}, {"date": "2025-01-03", "close": 0.063, "volume": 176983.0}, {"date": "2025-01-06", "close": 0.064, "volume": 193518.0}, {"date": "2025-01-07", "close": 0.062, "volume": 136317.0}, {"date": "2025-01-09", "close": 0.065, "volume": 269477.0}, {"date": "2025-01-10", "close": 0.071, "volume": 236619.0}, {"date": "2025-01-13", "close": 0.071, "volume": 254862.0}, {"date": "2025-01-14", "close": 0.069, "volume": 108793.0}, {"date": "2025-01-15", "close": 0.066, "volume": 251190.0}, {"date": "2025-01-16", "close": 0.062, "volume": 192275.0}, {"date": "2025-01-20", "close": 0.055, "volume": 242932.0}, {"date": "2025-01-22", "close": 0.06, "volume": 201865.0}, {"date": "2025-01-23", "close": 0.06, "volume": 20000.0}, {"date": "2025-01-24", "close": 0.061, "volume": 347557.0}, {"date": "2025-01-28", "close": 0.05, "volume": 480091.0}, {"date": "2025-01-29", "close": 0.057, "volume": 105049.0}, {"date": "2025-01-31", "close": 0.051, "volume": 124266.0}, {"date": "2025-02-03", "close": 0.046, "volume": 310120.0}, {"date": "2025-02-04", "close": 0.046, "volume": 6423.0}, {"date": "2025-02-06", "close": 0.048, "volume": 50409.0}, {"date": "2025-02-07", "close": 0.042, "volume": 42034.0}, {"date": "2025-02-10", "close": 0.045, "volume": 101498.0}, {"date": "2025-02-11", "close": 0.042, "volume": 47644.0}, {"date": "2025-02-12", "close": 0.042, "volume": 18463.0}, {"date": "2025-02-13", "close": 0.045, "volume": 110000.0}, {"date": "2025-02-14", "close": 0.045, "volume": 185107.0}, {"date": "2025-02-17", "close": 0.053, "volume": 121328.0}, {"date": "2025-02-19", "close": 0.045, "volume": 22012.0}, {"date": "2025-02-21", "close": 0.043, "volume": 17010.0}, {"date": "2025-02-24", "close": 0.042, "volume": 484102.0}, {"date": "2025-02-25", "close": 0.04, "volume": 159810.0}, {"date": "2025-02-26", "close": 0.038, "volume": 421413.0}, {"date": "2025-02-27", "close": 0.035, "volume": 635353.0}, {"date": "2025-02-28", "close": 0.036, "volume": 175747.0}, {"date": "2025-03-03", "close": 0.044, "volume": 87183.0}, {"date": "2025-03-10", "close": 0.04, "volume": 4269.0}, {"date": "2025-03-12", "close": 0.043, "volume": 322919.0}, {"date": "2025-03-13", "close": 0.043, "volume": 161925.0}, {"date": "2025-03-14", "close": 0.043, "volume": 44717.0}, {"date": "2025-03-17", "close": 0.042, "volume": 33288.0}, {"date": "2025-03-18", "close": 0.045, "volume": 701616.0}, {"date": "2025-03-19", "close": 0.047, "volume": 128879.0}, {"date": "2025-03-20", "close": 0.046, "volume": 35259.0}, {"date": "2025-03-21", "close": 0.046, "volume": 35000.0}, {"date": "2025-03-24", "close": 0.048, "volume": 168899.0}, {"date": "2025-03-25", "close": 0.045, "volume": 158778.0}, {"date": "2025-03-26", "close": 0.047, "volume": 335687.0}, {"date": "2025-03-27", "close": 0.049, "volume": 110000.0}, {"date": "2025-03-28", "close": 0.047, "volume": 386643.0}, {"date": "2025-03-31", "close": 0.054, "volume": 544593.0}, {"date": "2025-04-01", "close": 0.054, "volume": 283549.0}, {"date": "2025-04-02", "close": 0.06, "volume": 123780.0}, {"date": "2025-04-03", "close": 0.056, "volume": 100342.0}, {"date": "2025-04-04", "close": 0.047, "volume": 231713.0}, {"date": "2025-04-07", "close": 0.04, "volume": 318775.0}, {"date": "2025-04-08", "close": 0.042, "volume": 86201.0}, {"date": "2025-04-09", "close": 0.04, "volume": 40614.0}, {"date": "2025-04-10", "close": 0.045, "volume": 329019.0}, {"date": "2025-04-11", "close": 0.041, "volume": 173360.0}, {"date": "2025-04-14", "close": 0.045, "volume": 85000.0}, {"date": "2025-04-16", "close": 0.045, "volume": 122582.0}, {"date": "2025-04-17", "close": 0.05, "volume": 24999.0}, {"date": "2025-04-22", "close": 0.052, "volume": 9653.0}, {"date": "2025-04-23", "close": 0.045, "volume": 392521.0}, {"date": "2025-04-24", "close": 0.048, "volume": 20749.0}, {"date": "2025-04-28", "close": 0.046, "volume": 49493.0}, {"date": "2025-04-29", "close": 0.054, "volume": 374406.0}, {"date": "2025-04-30", "close": 0.052, "volume": 164302.0}, {"date": "2025-05-01", "close": 0.051, "volume": 57817.0}, {"date": "2025-05-02", "close": 0.051, "volume": 65000.0}, {"date": "2025-05-06", "close": 0.054, "volume": 23316.0}, {"date": "2025-05-07", "close": 0.055, "volume": 119532.0}, {"date": "2025-05-08", "close": 0.055, "volume": 98829.0}, {"date": "2025-05-12", "close": 0.053, "volume": 57737.0}, {"date": "2025-05-13", "close": 0.062, "volume": 306725.0}, {"date": "2025-05-14", "close": 0.064, "volume": 753192.0}, {"date": "2025-05-15", "close": 0.074, "volume": 678735.0}, {"date": "2025-05-16", "close": 0.078, "volume": 721745.0}, {"date": "2025-05-19", "close": 0.074, "volume": 864064.0}, {"date": "2025-05-20", "close": 0.07, "volume": 377582.0}, {"date": "2025-05-21", "close": 0.069, "volume": 54598.0}, {"date": "2025-05-22", "close": 0.065, "volume": 72461.0}, {"date": "2025-05-23", "close": 0.076, "volume": 408323.0}, {"date": "2025-05-26", "close": 0.07, "volume": 804456.0}, {"date": "2025-05-27", "close": 0.0705, "volume": 320038.0}, {"date": "2025-05-28", "close": 0.071, "volume": 130474.0}, {"date": "2025-05-29", "close": 0.07, "volume": 25921.0}, {"date": "2025-05-30", "close": 0.073, "volume": 220243.0}, {"date": "2025-06-02", "close": 0.07, "volume": 154754.0}, {"date": "2025-06-03", "close": 0.071, "volume": 63575.0}, {"date": "2025-06-04", "close": 0.072, "volume": 82791.0}, {"date": "2025-06-05", "close": 0.066, "volume": 362874.0}, {"date": "2025-06-06", "close": 0.07, "volume": 15000.0}, {"date": "2025-06-10", "close": 0.065, "volume": 437240.0}, {"date": "2025-06-11", "close": 0.06, "volume": 193744.0}, {"date": "2025-06-12", "close": 0.059, "volume": 146260.0}, {"date": "2025-06-13", "close": 0.056, "volume": 375217.0}, {"date": "2025-06-16", "close": 0.06, "volume": 226525.0}, {"date": "2025-06-17", "close": 0.06, "volume": 372564.0}, {"date": "2025-06-18", "close": 0.06, "volume": 98041.0}, {"date": "2025-06-19", "close": 0.059, "volume": 119999.0}, {"date": "2025-06-20", "close": 0.055, "volume": 106135.0}, {"date": "2025-06-23", "close": 0.055, "volume": 186390.0}, {"date": "2025-06-24", "close": 0.054, "volume": 78464.0}, {"date": "2025-06-25", "close": 0.052, "volume": 89187.0}, {"date": "2025-06-26", "close": 0.051, "volume": 575807.0}, {"date": "2025-06-27", "close": 0.05, "volume": 519173.0}, {"date": "2025-06-30", "close": 0.048, "volume": 234000.0}, {"date": "2025-07-01", "close": 0.051, "volume": 102301.0}, {"date": "2025-07-02", "close": 0.052, "volume": 93103.0}, {"date": "2025-07-03", "close": 0.051, "volume": 165319.0}, {"date": "2025-07-04", "close": 0.053, "volume": 9007.0}, {"date": "2025-07-07", "close": 0.053, "volume": 9709.0}, {"date": "2025-07-08", "close": 0.053, "volume": 25102.0}, {"date": "2025-07-09", "close": 0.05, "volume": 120509.0}, {"date": "2025-07-10", "close": 0.048, "volume": 10184.0}, {"date": "2025-07-14", "close": 0.046, "volume": 275212.0}, {"date": "2025-07-15", "close": 0.05, "volume": 50000.0}, {"date": "2025-07-16", "close": 0.051, "volume": 108208.0}, {"date": "2025-07-17", "close": 0.053, "volume": 23196.0}, {"date": "2025-07-18", "close": 0.053, "volume": 39771.0}, {"date": "2025-07-21", "close": 0.05, "volume": 96353.0}, {"date": "2025-07-22", "close": 0.048, "volume": 338494.0}, {"date": "2025-07-23", "close": 0.049, "volume": 348360.0}, {"date": "2025-07-24", "close": 0.046, "volume": 2455.0}, {"date": "2025-07-25", "close": 0.046, "volume": 70000.0}, {"date": "2025-07-28", "close": 0.048, "volume": 44103.0}, {"date": "2025-07-29", "close": 0.046, "volume": 111190.0}, {"date": "2025-07-30", "close": 0.046, "volume": 10354.0}, {"date": "2025-07-31", "close": 0.05, "volume": 208583.0}, {"date": "2025-08-01", "close": 0.077, "volume": 2184444.0}, {"date": "2025-08-04", "close": 0.074, "volume": 195260.0}, {"date": "2025-08-05", "close": 0.078, "volume": 217901.0}, {"date": "2025-08-06", "close": 0.079, "volume": 136742.0}, {"date": "2025-08-07", "close": 0.075, "volume": 131645.0}, {"date": "2025-08-08", "close": 0.067, "volume": 424550.0}, {"date": "2025-08-11", "close": 0.064, "volume": 226475.0}, {"date": "2025-08-12", "close": 0.067, "volume": 95048.0}, {"date": "2025-08-13", "close": 0.068, "volume": 248016.0}, {"date": "2025-08-14", "close": 0.062, "volume": 1342352.0}, {"date": "2025-08-15", "close": 0.064, "volume": 664917.0}, {"date": "2025-08-18", "close": 0.062, "volume": 73210.0}, {"date": "2025-08-19", "close": 0.066, "volume": 191020.0}, {"date": "2025-08-20", "close": 0.067, "volume": 17830.0}, {"date": "2025-08-21", "close": 0.065, "volume": 289420.0}, {"date": "2025-08-22", "close": 0.065, "volume": 156383.0}, {"date": "2025-08-25", "close": 0.068, "volume": 62099.0}, {"date": "2025-08-26", "close": 0.064, "volume": 66716.0}, {"date": "2025-08-27", "close": 0.066, "volume": 55000.0}, {"date": "2025-08-28", "close": 0.066, "volume": 211837.0}, {"date": "2025-08-29", "close": 0.073, "volume": 253490.0}, {"date": "2025-09-01", "close": 0.07, "volume": 62533.0}, {"date": "2025-09-02", "close": 0.067, "volume": 26500.0}, {"date": "2025-09-03", "close": 0.071, "volume": 209146.0}, {"date": "2025-09-04", "close": 0.069, "volume": 329244.0}, {"date": "2025-09-05", "close": 0.073, "volume": 187191.0}, {"date": "2025-09-08", "close": 0.07, "volume": 194692.0}, {"date": "2025-09-09", "close": 0.067, "volume": 175455.0}, {"date": "2025-09-10", "close": 0.07, "volume": 25019.0}, {"date": "2025-09-11", "close": 0.069, "volume": 150596.0}, {"date": "2025-09-12", "close": 0.071, "volume": 41295.0}, {"date": "2025-09-15", "close": 0.069, "volume": 263045.0}, {"date": "2025-09-16", "close": 0.074, "volume": 1299612.0}, {"date": "2025-09-17", "close": 0.074, "volume": 122596.0}, {"date": "2025-09-18", "close": 0.073, "volume": 647697.0}, {"date": "2025-09-19", "close": 0.072, "volume": 55041.0}, {"date": "2025-09-22", "close": 0.072, "volume": 219148.0}, {"date": "2025-09-23", "close": 0.072, "volume": 685484.0}, {"date": "2025-09-24", "close": 0.07, "volume": 42105.0}, {"date": "2025-09-25", "close": 0.077, "volume": 1349418.0}, {"date": "2025-09-26", "close": 0.092, "volume": 1434671.0}, {"date": "2025-09-29", "close": 0.105, "volume": 1325225.0}, {"date": "2025-09-30", "close": 0.12, "volume": 904961.0}, {"date": "2025-10-01", "close": 0.11, "volume": 353129.0}, {"date": "2025-10-02", "close": 0.115, "volume": 292242.0}, {"date": "2025-10-03", "close": 0.11, "volume": 612940.0}, {"date": "2025-10-06", "close": 0.115, "volume": 313631.0}, {"date": "2025-10-07", "close": 0.11, "volume": 197806.0}, {"date": "2025-10-08", "close": 0.105, "volume": 131929.0}, {"date": "2025-10-09", "close": 0.105, "volume": 331186.0}, {"date": "2025-10-10", "close": 0.105, "volume": 279219.0}, {"date": "2025-10-13", "close": 0.11, "volume": 233957.0}, {"date": "2025-10-14", "close": 0.11, "volume": 621199.0}, {"date": "2025-10-15", "close": 0.105, "volume": 379239.0}, {"date": "2025-10-16", "close": 0.11, "volume": 291913.0}, {"date": "2025-10-17", "close": 0.105, "volume": 320902.0}, {"date": "2025-10-20", "close": 0.1, "volume": 461056.0}, {"date": "2025-10-21", "close": 0.1, "volume": 148193.0}, {"date": "2025-10-22", "close": 0.091, "volume": 816273.0}, {"date": "2025-10-23", "close": 0.096, "volume": 77684.0}, {"date": "2025-10-24", "close": 0.098, "volume": 30000.0}, {"date": "2025-10-27", "close": 0.091, "volume": 21167.0}, {"date": "2025-10-28", "close": 0.086, "volume": 328600.0}, {"date": "2025-10-29", "close": 0.09, "volume": 249718.0}, {"date": "2025-10-30", "close": 0.093, "volume": 374342.0}, {"date": "2025-10-31", "close": 0.095, "volume": 183147.0}, {"date": "2025-11-03", "close": 0.1, "volume": 210837.0}, {"date": "2025-11-04", "close": 0.099, "volume": 471552.0}, {"date": "2025-11-05", "close": 0.095, "volume": 512473.0}, {"date": "2025-11-06", "close": 0.087, "volume": 186387.0}, {"date": "2025-11-07", "close": 0.095, "volume": 545662.0}, {"date": "2025-11-10", "close": 0.105, "volume": 293493.0}, {"date": "2025-11-11", "close": 0.097, "volume": 483793.0}, {"date": "2025-11-12", "close": 0.1, "volume": 661316.0}, {"date": "2025-11-13", "close": 0.099, "volume": 123152.0}, {"date": "2025-11-14", "close": 0.1025, "volume": 21833.0}, {"date": "2025-11-17", "close": 0.1, "volume": 785118.0}, {"date": "2025-11-18", "close": 0.099, "volume": 38673.0}, {"date": "2025-11-19", "close": 0.098, "volume": 259516.0}, {"date": "2025-11-20", "close": 0.095, "volume": 329362.0}, {"date": "2025-11-21", "close": 0.095, "volume": 176806.0}, {"date": "2025-11-26", "close": 0.099, "volume": 111070.0}, {"date": "2025-11-27", "close": 0.096, "volume": 508739.0}, {"date": "2025-12-01", "close": 0.095, "volume": 6606.0}, {"date": "2025-12-02", "close": 0.097, "volume": 50000.0}, {"date": "2025-12-03", "close": 0.096, "volume": 160292.0}, {"date": "2025-12-04", "close": 0.095, "volume": 94445.0}, {"date": "2025-12-05", "close": 0.095, "volume": 123925.0}, {"date": "2025-12-08", "close": 0.095, "volume": 27375.0}, {"date": "2025-12-09", "close": 0.094, "volume": 25000.0}, {"date": "2025-12-10", "close": 0.09, "volume": 23804.0}, {"date": "2025-12-11", "close": 0.09, "volume": 300128.0}, {"date": "2025-12-12", "close": 0.087, "volume": 226373.0}, {"date": "2025-12-15", "close": 0.086, "volume": 183668.0}, {"date": "2025-12-16", "close": 0.082, "volume": 97482.0}, {"date": "2025-12-17", "close": 0.078, "volume": 286326.0}, {"date": "2025-12-18", "close": 0.086, "volume": 220540.0}, {"date": "2025-12-19", "close": 0.083, "volume": 75947.0}, {"date": "2025-12-22", "close": 0.084, "volume": 43790.0}, {"date": "2025-12-23", "close": 0.088, "volume": 50339.0}, {"date": "2025-12-29", "close": 0.086, "volume": 3902.0}, {"date": "2025-12-30", "close": 0.089, "volume": 139960.0}, {"date": "2026-01-02", "close": 0.089, "volume": 26040.0}, {"date": "2026-01-05", "close": 0.092, "volume": 10000.0}, {"date": "2026-01-06", "close": 0.095, "volume": 274854.0}, {"date": "2026-01-07", "close": 0.096, "volume": 142711.0}, {"date": "2026-01-08", "close": 0.115, "volume": 492705.0}, {"date": "2026-01-09", "close": 0.115, "volume": 449612.0}, {"date": "2026-01-12", "close": 0.115, "volume": 369300.0}, {"date": "2026-01-13", "close": 0.115, "volume": 587631.0}, {"date": "2026-01-14", "close": 0.1175, "volume": 23459.0}, {"date": "2026-01-15", "close": 0.115, "volume": 103261.0}, {"date": "2026-01-16", "close": 0.1175, "volume": 39712.0}, {"date": "2026-01-19", "close": 0.145, "volume": 2524805.0}, {"date": "2026-01-20", "close": 0.135, "volume": 516862.0}, {"date": "2026-01-21", "close": 0.135, "volume": 221423.0}, {"date": "2026-01-22", "close": 0.14, "volume": 601017.0}, {"date": "2026-01-23", "close": 0.145, "volume": 149192.0}, {"date": "2026-01-27", "close": 0.14, "volume": 355940.0}, {"date": "2026-01-28", "close": 0.15, "volume": 486652.0}, {"date": "2026-01-29", "close": 0.14, "volume": 803951.0}, {"date": "2026-01-30", "close": 0.125, "volume": 1408825.0}, {"date": "2026-02-02", "close": 0.11, "volume": 517240.0}, {"date": "2026-02-03", "close": 0.1125, "volume": 803066.0}, {"date": "2026-02-04", "close": 0.1125, "volume": 403277.0}, {"date": "2026-02-05", "close": 0.105, "volume": 29185.0}, {"date": "2026-02-06", "close": 0.094, "volume": 277278.0}, {"date": "2026-02-09", "close": 0.102, "volume": 122906.0}, {"date": "2026-02-10", "close": 0.11, "volume": 320071.0}, {"date": "2026-02-11", "close": 0.105, "volume": 503022.0}, {"date": "2026-02-12", "close": 0.105, "volume": 765983.0}, {"date": "2026-02-13", "close": 0.097, "volume": 444997.0}, {"date": "2026-02-16", "close": 0.1, "volume": 274479.0}, {"date": "2026-02-17", "close": 0.11, "volume": 300729.0}, {"date": "2026-02-18", "close": 0.11, "volume": 163129.0}, {"date": "2026-02-19", "close": 0.1, "volume": 98491.0}, {"date": "2026-02-20", "close": 0.1, "volume": 109210.0}, {"date": "2026-02-23", "close": 0.12, "volume": 128223.0}, {"date": "2026-02-24", "close": 0.105, "volume": 185547.0}, {"date": "2026-02-26", "close": 0.095, "volume": 811436.0}, {"date": "2026-02-27", "close": 0.078, "volume": 1767270.0}, {"date": "2026-03-02", "close": 0.076, "volume": 444915.0}, {"date": "2026-03-03", "close": 0.079, "volume": 253436.0}, {"date": "2026-03-04", "close": 0.081, "volume": 475208.0}, {"date": "2026-03-05", "close": 0.076, "volume": 87720.0}, {"date": "2026-03-06", "close": 0.069, "volume": 1465145.0}, {"date": "2026-03-09", "close": 0.058, "volume": 1356421.0}, {"date": "2026-03-10", "close": 0.059, "volume": 844849.0}, {"date": "2026-03-11", "close": 0.0685, "volume": 1477034.0}, {"date": "2026-03-12", "close": 0.071, "volume": 251498.0}, {"date": "2026-03-13", "close": 0.065, "volume": 369192.0}, {"date": "2026-03-16", "close": 0.061, "volume": 390387.0}, {"date": "2026-03-17", "close": 0.06, "volume": 136807.0}, {"date": "2026-03-18", "close": 0.058, "volume": 325803.0}, {"date": "2026-03-19", "close": 0.054, "volume": 127515.0}, {"date": "2026-03-20", "close": 0.053, "volume": 273231.0}, {"date": "2026-03-23", "close": 0.052, "volume": 285754.0}, {"date": "2026-03-24", "close": 0.05, "volume": 88193.0}, {"date": "2026-03-25", "close": 0.056, "volume": 547962.0}, {"date": "2026-03-26", "close": 0.05, "volume": 85990.0}, {"date": "2026-03-27", "close": 0.054, "volume": 159227.0}, {"date": "2026-03-30", "close": 0.05, "volume": 46316.0}, {"date": "2026-03-31", "close": 0.058, "volume": 86000.0}, {"date": "2026-04-01", "close": 0.057, "volume": 102737.0}, {"date": "2026-04-02", "close": 0.052, "volume": 90000.0}, {"date": "2026-04-07", "close": 0.052, "volume": 20000.0}, {"date": "2026-04-08", "close": 0.059, "volume": 170000.0}, {"date": "2026-04-09", "close": 0.056, "volume": 16900.0}, {"date": "2026-04-10", "close": 0.067, "volume": 1210788.0}, {"date": "2026-04-13", "close": 0.069, "volume": 429830.0}, {"date": "2026-04-14", "close": 0.073, "volume": 304575.0}, {"date": "2026-04-15", "close": 0.071, "volume": 97031.0}, {"date": "2026-04-16", "close": 0.065, "volume": 358396.0}, {"date": "2026-04-17", "close": 0.077, "volume": 1632057.0}, {"date": "2026-04-20", "close": 0.08, "volume": 266547.0}, {"date": "2026-04-21", "close": 0.08, "volume": 153416.0}, {"date": "2026-04-22", "close": 0.075, "volume": 112002.0}, {"date": "2026-04-23", "close": 0.081, "volume": 401052.0}, {"date": "2026-04-24", "close": 0.081, "volume": 87144.0}, {"date": "2026-04-27", "close": 0.084, "volume": 912100.0}, {"date": "2026-04-28", "close": 0.0845, "volume": 94673.0}, {"date": "2026-04-29", "close": 0.077, "volume": 122035.0}, {"date": "2026-04-30", "close": 0.071, "volume": 583635.0}, {"date": "2026-05-01", "close": 0.067, "volume": 522904.0}, {"date": "2026-05-04", "close": 0.067, "volume": 85086.0}, {"date": "2026-05-05", "close": 0.064, "volume": 342269.0}, {"date": "2026-05-06", "close": 0.072, "volume": 155743.0}, {"date": "2026-05-07", "close": 0.067, "volume": 658955.0}, {"date": "2026-05-08", "close": 0.072, "volume": 119993.0}, {"date": "2026-05-11", "close": 0.073, "volume": 192976.0}, {"date": "2026-05-12", "close": 0.07, "volume": 449147.0}, {"date": "2026-05-13", "close": 0.069, "volume": 205380.0}, {"date": "2026-05-14", "close": 0.073, "volume": 311265.0}, {"date": "2026-05-15", "close": 0.073, "volume": 116874.0}, {"date": "2026-05-18", "close": 0.066, "volume": 658449.0}, {"date": "2026-05-19", "close": 0.064, "volume": 23813.0}, {"date": "2026-05-20", "close": 0.063, "volume": 65553.0}, {"date": "2026-05-21", "close": 0.064, "volume": 361438.0}, {"date": "2026-05-22", "close": 0.066, "volume": 251855.0}, {"date": "2026-05-25", "close": 0.066, "volume": 148772.0}, {"date": "2026-05-26", "close": 0.064, "volume": 74224.0}, {"date": "2026-05-27", "close": 0.061, "volume": 210500.0}, {"date": "2026-05-28", "close": 0.06, "volume": 193415.0}, {"date": "2026-05-29", "close": 0.054, "volume": 648166.0}, {"date": "2026-06-01", "close": 0.053, "volume": 311947.0}, {"date": "2026-06-02", "close": 0.056, "volume": 137982.0}, {"date": "2026-06-03", "close": 0.056, "volume": 64680.0}, {"date": "2026-06-04", "close": 0.052, "volume": 62585.0}, {"date": "2026-06-05", "close": 0.05, "volume": 177696.0}, {"date": "2026-06-09", "close": 0.05, "volume": 15.0}, {"date": "2026-06-10", "close": 0.049, "volume": 205467.0}, {"date": "2026-06-11", "close": 0.048, "volume": 250000.0}, {"date": "2026-06-12", "close": 0.05, "volume": 2000.0}, {"date": "2026-06-15", "close": 0.053, "volume": 94171.0}, {"date": "2026-06-16", "close": 0.06, "volume": 1010368.0}, {"date": "2026-06-17", "close": 0.063, "volume": 93307.0}, {"date": "2026-06-18", "close": 0.063, "volume": 100000.0}, {"date": "2026-06-19", "close": 0.064, "volume": 215000.0}, {"date": "2026-06-22", "close": 0.057, "volume": 183773.0}, {"date": "2026-06-23", "close": 0.06, "volume": 105000.0}, {"date": "2026-06-24", "close": 0.061, "volume": 97412.0}, {"date": "2026-06-25", "close": 0.061, "volume": 40186.0}, {"date": "2026-06-26", "close": 0.057, "volume": 143491.0}, {"date": "2026-06-29", "close": 0.056, "volume": 268946.0}, {"date": "2026-06-30", "close": 0.055, "volume": 399688.0}, {"date": "2026-07-01", "close": 0.056, "volume": 23751.0}, {"date": "2026-07-02", "close": 0.055, "volume": 56088.0}, {"date": "2026-07-03", "close": 0.055, "volume": 30000.0}, {"date": "2026-07-07", "close": 0.055, "volume": 52827.0}, {"date": "2026-07-09", "close": 0.052, "volume": 432921.0}, {"date": "2026-07-13", "close": 0.048, "volume": 5155.0}, {"date": "2026-07-14", "close": 0.051, "volume": 39853.0}, {"date": "2026-07-16", "close": 0.051, "volume": 44145.0}, {"date": "2026-07-17", "close": 0.051, "volume": 384417.0}, {"date": "2026-07-20", "close": 0.051, "volume": 255679.0}, {"date": "2026-07-21", "close": 0.048, "volume": 1086.0}, {"date": "2026-07-22", "close": 0.048, "volume": 490468.0}, {"date": "2026-07-27", "close": 0.048, "volume": 4949.0}, {"date": "2026-07-28", "close": 0.047, "volume": 45051.0}, {"date": "2026-07-29", "close": 0.048, "volume": 138777.0}, {"date": "2026-07-30", "close": 0.05, "volume": 78654.0}, {"date": "2026-07-31", "close": 0.048, "volume": 109597.0}, {"date": "2026-08-03", "close": 0.047, "volume": 354173.0}, {"date": "2026-08-04", "close": 0.047, "volume": 274056.0}, {"date": "2026-08-05", "close": 0.046, "volume": 328962.0}, {"date": "2026-08-06", "close": 0.046, "volume": 7333.0}, {"date": "2026-08-10", "close": 0.05, "volume": 153297.0}, {"date": "2026-08-11", "close": 0.048, "volume": 510099.0}, {"date": "2026-08-12", "close": 0.045, "volume": 270543.0}, {"date": "2026-08-13", "close": 0.05, "volume": 7194.0}, {"date": "2026-08-14", "close": 0.048, "volume": 625513.0}, {"date": "2026-08-17", "close": 0.048, "volume": 370000.0}, {"date": "2026-08-18", "close": 0.05, "volume": 215569.0}, {"date": "2026-08-19", "close": 0.05, "volume": 728190.0}, {"date": "2026-08-20", "close": 0.049, "volume": 41242.0}, {"date": "2026-08-21", "close": 0.049, "volume": 224719.0}, {"date": "2026-08-24", "close": 0.052, "volume": 15210.0}, {"date": "2026-08-25", "close": 0.054, "volume": 111255.0}, {"date": "2026-08-26", "close": 0.055, "volume": 2418.0}, {"date": "2026-08-27", "close": 0.055, "volume": 198363.0}, {"date": "2026-08-28", "close": 0.057, "volume": 106547.0}, {"date": "2026-08-31", "close": 0.055, "volume": 132894.0}, {"date": "2026-09-01", "close": 0.057, "volume": 12410.0}, {"date": "2026-09-02", "close": 0.056, "volume": 266175.0}, {"date": "2026-09-03", "close": 0.056, "volume": 52237.0}, {"date": "2026-09-04", "close": 0.056, "volume": 9000.0}, {"date": "2026-09-07", "close": 0.057, "volume": 210000.0}], "refreshing": true}