{"ticker": "ALB", "overview": {"name": "Albion Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "Albion Resources Limited trades as ALB on the ASX and is registered in Australia, classified under Materials. Exploration and project development. Privy Trades holds 291 insider filings for the company, from July 2008 to May 2026. Across those, 14 insiders disclosed 11 open-market purchases totalling $3.42M against 34 sales totalling $46.32M. We also hold 26 ASX director and substantial-holder notices naming 2 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ALB", "has_prices": true, "as_of": "2026-09-07", "last": 0.06, "prev_close": 0.06, "change": 0.0, "change_pct": 0.0, "session_volume": 3322.0, "vwap_5": 0.06, "vwap_20": 0.05539397225050277, "vwap_60": 0.047898721746695475, "vwap_250": 0.08372480170684037, "high_52w": 0.069, "low_52w": 0.038, "avg_volume_20": 207052.4, "sessions": 400, "market_cap": {"value": 8130267.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157755", "src": "ASX", "ticker": "ALB", "cik": "", "company": "Albion Resources Limited", "company_raw": "Albion Resources 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": "Someone big just shifted their ALB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157755", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "ASX-03157753", "src": "ASX", "ticker": "ALB", "cik": "", "company": "Albion Resources Limited", "company_raw": "Albion Resources 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": "Someone big just shifted their ALB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157753", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "ASXSH-03153696", "src": "ASX", "ticker": "ALB", "cik": "", "company": "Albion Resources Limited", "company_raw": "Albion Resources Limited", "who": "Steven Formica", "who_key": "Steven Formica", "role": "Substantial holder", "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": "Steven Formica cuts ALB from 7.56%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153696", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "ASXSH-03153694", "src": "ASX", "ticker": "ALB", "cik": "", "company": "Albion Resources Limited", "company_raw": "Albion Resources Limited", "who": "David Lee Palumbo", "who_key": "David Lee Palumbo", "role": "Substantial holder", "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": "David Lee Palumbo is no longer a substantial holder of ALB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153694", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "David Lee Palumbo", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153694-6A1351646", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Steven Formica", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.56, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153696-6A1351647", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/alb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/alb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/alb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/alb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/alb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/alb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/alb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2025-01-29", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2023-03-15", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2022-10-07", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2022-10-07", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2021-12-23", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2021-12-23", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2021-09-10", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2021-09-10", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2021-04-30", "source_url": "https://www.marketindex.com.au/asx/alb", "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": "2021-04-30", "source_url": "https://www.marketindex.com.au/asx/alb", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "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/2924-03154932-6A1352256"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153696-6A1351647"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153694-6A1351646"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Annual General Meeting - Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153685-6A1351642"}, {"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/2924-03153684-6A1351641"}], "performance": {"ticker": "ALB", "has_prices": true, "summary": {"n": 26, "avg": -0.8387301870037406, "win_rate": 0.038461538461538464, "best": 0.25000000000000006, "worst": -0.9996950881472446, "as_of": "2026-10-27"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 180.38, "return": -0.9996950881472446}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 0.044, "return": 0.25000000000000006}, {"who": "Coleman Kristin M.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 167313.78, "date": "2023-11-07", "score": 51.7, "ref_price": 122.11, "return": -0.999549586438457}, {"who": "Norris Eric", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Energy Storage", "amount": 246317.40000000002, "date": "2023-05-10", "score": 49.5, "ref_price": 0.08, "return": -0.3125}, {"who": "Masters J Kent", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 993570.7999999999, "date": "2023-05-05", "score": 62.8, "ref_price": 0.081, "return": -0.3209876543209877}, {"who": "Coleman Kristin M.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 249886.0, "date": "2023-05-05", "score": 38.8, "ref_price": 0.081, "return": -0.3209876543209877}, {"who": "Masters J Kent", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 999982.8, "date": "2022-02-18", "score": 68.4, "ref_price": 0.172062, "return": -0.6803477816136044}, {"who": "Johnson Netha N.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Bromine Specialties", "amount": 199073.86, "date": "2022-02-18", "score": 49.5, "ref_price": 0.172062, "return": -0.6803477816136044}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2021-05-04", "score": 0.0, "ref_price": 0.2246365, "return": -0.7551600029380799}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2021-02-10", "score": 0.0, "ref_price": 156.05, "return": -0.999647548862544}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-01-06", "score": 0.0, "ref_price": 71.49, "return": -0.9992306616309973}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-31", "score": 0.0, "ref_price": 73.04, "return": -0.9992469879518071}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-12-05", "score": 0.0, "ref_price": 63.68, "return": -0.9991363065326633}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-11-20", "score": 0.0, "ref_price": 65.05, "return": -0.9991544965411221}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-11-08", "score": 0.0, "ref_price": 67.98, "return": -0.9991909385113268}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-11-08", "score": 0.0, "ref_price": 67.98, "return": -0.9991909385113268}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-10-31", "score": 0.0, "ref_price": 60.74, "return": -0.9990945011524531}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-10-29", "score": 0.0, "ref_price": 63.03, "return": -0.9991273996509599}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-10-28", "score": 0.0, "ref_price": 63.74, "return": -0.9991371195481644}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-10-25", "score": 0.0, "ref_price": 63.59, "return": -0.9991350841327252}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2018-10-17", "score": 0.0, "ref_price": 96.32, "return": -0.9994289867109634}, {"who": "SHERMAN JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47945.0, "date": "2008-10-30", "score": 38.5, "ref_price": 83.04, "return": -0.9993376685934489}, {"who": "SHERMAN JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110340.0, "date": "2008-07-24", "score": 46.0, "ref_price": 83.04, "return": -0.9993376685934489}, {"who": "ROHR MARK C", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 183700.0, "date": "2008-07-24", "score": 52.5, "ref_price": 83.04, "return": -0.9993376685934489}, {"who": "Diemer Richard J JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, CFO", "amount": 110250.0, "date": "2008-07-24", "score": 47.4, "ref_price": 83.04, "return": -0.9993376685934489}, {"who": "SHERMAN JOHN JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110340.0, "date": "2008-07-24", "score": 54.6, "ref_price": 83.04, "return": -0.9993376685934489}]}, "price_series": [{"date": "2021-04-30", "close": 0.219857, "volume": 6683983.0}, {"date": "2021-05-03", "close": 0.210298, "volume": 1919366.0}, {"date": "2021-05-04", "close": 0.2246365, "volume": 1941863.0}, {"date": "2021-05-05", "close": 0.2246365, "volume": 1199568.0}, {"date": "2021-05-06", "close": 0.2246365, "volume": 3069888.0}, {"date": "2021-05-07", "close": 0.229416, "volume": 919623.0}, {"date": "2021-05-10", "close": 0.2246365, "volume": 151901.0}, {"date": "2021-05-11", "close": 0.2055185, "volume": 727961.0}, {"date": "2021-05-12", "close": 0.210298, "volume": 1083814.0}, {"date": "2021-05-13", "close": 0.219857, "volume": 384843.0}, {"date": "2021-05-14", "close": 0.2055185, "volume": 663529.0}, {"date": "2021-05-17", "close": 0.200739, "volume": 63648.0}, {"date": "2021-05-18", "close": 0.210298, "volume": 2377.0}, {"date": "2021-05-19", "close": 0.210298, "volume": 594135.0}, {"date": "2021-05-20", "close": 0.2055185, "volume": 143906.0}, {"date": "2021-05-21", "close": 0.1959595, "volume": 117846.0}, {"date": "2021-05-24", "close": 0.1959595, "volume": 109589.0}, {"date": "2021-05-25", "close": 0.19118, "volume": 160163.0}, {"date": "2021-05-26", "close": 0.19118, "volume": 10461.0}, {"date": "2021-05-27", "close": 0.1864005, "volume": 140640.0}, {"date": "2021-05-28", "close": 0.181621, "volume": 46951.0}, {"date": "2021-05-31", "close": 0.181621, "volume": 20007.0}, {"date": "2021-06-01", "close": 0.181621, "volume": 4708.0}, {"date": "2021-06-02", "close": 0.19118, "volume": 26153.0}, {"date": "2021-06-03", "close": 0.172062, "volume": 299536.0}, {"date": "2021-06-04", "close": 0.19118, "volume": 289897.0}, {"date": "2021-06-07", "close": 0.2055185, "volume": 18130.0}, {"date": "2021-06-08", "close": 0.200739, "volume": 342988.0}, {"date": "2021-06-09", "close": 0.19118, "volume": 191950.0}, {"date": "2021-06-10", "close": 0.2055185, "volume": 109980.0}, {"date": "2021-06-11", "close": 0.1959595, "volume": 30115.0}, {"date": "2021-06-15", "close": 0.1864005, "volume": 50181.0}, {"date": "2021-06-16", "close": 0.1864005, "volume": 27740.0}, {"date": "2021-06-17", "close": 0.172062, "volume": 398088.0}, {"date": "2021-06-18", "close": 0.19118, "volume": 227953.0}, {"date": "2021-06-21", "close": 0.19118, "volume": 50438.0}, {"date": "2021-06-22", "close": 0.181621, "volume": 18830.0}, {"date": "2021-06-23", "close": 0.181621, "volume": 201434.0}, {"date": "2021-06-25", "close": 0.1672825, "volume": 63042.0}, {"date": "2021-06-28", "close": 0.1864005, "volume": 183266.0}, {"date": "2021-06-29", "close": 0.1768415, "volume": 54001.0}, {"date": "2021-06-30", "close": 0.1768415, "volume": 186194.0}, {"date": "2021-07-01", "close": 0.181621, "volume": 52224.0}, {"date": "2021-07-02", "close": 0.1768415, "volume": 125166.0}, {"date": "2021-07-05", "close": 0.1672825, "volume": 90758.0}, {"date": "2021-07-06", "close": 0.1672825, "volume": 85733.0}, {"date": "2021-07-07", "close": 0.1672825, "volume": 48211.0}, {"date": "2021-07-08", "close": 0.1672825, "volume": 26153.0}, {"date": "2021-07-12", "close": 0.1672825, "volume": 94029.0}, {"date": "2021-07-13", "close": 0.1672825, "volume": 23725.0}, {"date": "2021-07-14", "close": 0.1672825, "volume": 31163.0}, {"date": "2021-07-15", "close": 0.181621, "volume": 12032.0}, {"date": "2021-07-16", "close": 0.1768415, "volume": 10461.0}, {"date": "2021-07-20", "close": 0.162503, "volume": 25222.0}, {"date": "2021-07-21", "close": 0.162503, "volume": 35865.0}, {"date": "2021-07-22", "close": 0.172062, "volume": 106121.0}, {"date": "2021-07-23", "close": 0.1672825, "volume": 71309.0}, {"date": "2021-07-26", "close": 0.1768415, "volume": 1498.0}, {"date": "2021-07-29", "close": 0.172062, "volume": 15524.0}, {"date": "2021-07-30", "close": 0.162503, "volume": 64859.0}, {"date": "2021-08-02", "close": 0.1768415, "volume": 24738.0}, {"date": "2021-08-03", "close": 0.172062, "volume": 15462.0}, {"date": "2021-08-04", "close": 0.162503, "volume": 17959.0}, {"date": "2021-08-05", "close": 0.172062, "volume": 154976.0}, {"date": "2021-08-06", "close": 0.172062, "volume": 18678.0}, {"date": "2021-08-09", "close": 0.172062, "volume": 10385.0}, {"date": "2021-08-10", "close": 0.1672825, "volume": 9330.0}, {"date": "2021-08-11", "close": 0.162503, "volume": 66665.0}, {"date": "2021-08-12", "close": 0.1672825, "volume": 14208.0}, {"date": "2021-08-13", "close": 0.19118, "volume": 955576.0}, {"date": "2021-08-16", "close": 0.200739, "volume": 493391.0}, {"date": "2021-08-17", "close": 0.172062, "volume": 607680.0}, {"date": "2021-08-18", "close": 0.1672825, "volume": 42892.0}, {"date": "2021-08-19", "close": 0.162503, "volume": 124216.0}, {"date": "2021-08-20", "close": 0.1577235, "volume": 185165.0}, {"date": "2021-08-23", "close": 0.162503, "volume": 615.0}, {"date": "2021-08-24", "close": 0.162503, "volume": 2092.0}, {"date": "2021-08-25", "close": 0.1672825, "volume": 38177.0}, {"date": "2021-08-26", "close": 0.1768415, "volume": 355686.0}, {"date": "2021-08-27", "close": 0.1864005, "volume": 373566.0}, {"date": "2021-08-30", "close": 0.200739, "volume": 657183.0}, {"date": "2021-08-31", "close": 0.200739, "volume": 229031.0}, {"date": "2021-09-01", "close": 0.1959595, "volume": 104769.0}, {"date": "2021-09-02", "close": 0.20312875, "volume": 652760.0}, {"date": "2021-09-03", "close": 0.2150775, "volume": 1007225.0}, {"date": "2021-09-06", "close": 0.219857, "volume": 6134474.0}, {"date": "2021-09-07", "close": 0.1959595, "volume": 1035844.0}, {"date": "2021-09-08", "close": 0.1959595, "volume": 302534.0}, {"date": "2021-09-09", "close": 0.2055185, "volume": 261014.0}, {"date": "2021-09-10", "close": 0.219857, "volume": 463444.0}, {"date": "2021-09-13", "close": 0.200739, "volume": 115943.0}, {"date": "2021-09-14", "close": 0.200739, "volume": 451047.0}, {"date": "2021-09-15", "close": 0.200739, "volume": 465530.0}, {"date": "2021-09-16", "close": 0.2150775, "volume": 182094.0}, {"date": "2021-09-17", "close": 0.229416, "volume": 368699.0}, {"date": "2021-09-20", "close": 0.229416, "volume": 108418.0}, {"date": "2021-09-21", "close": 0.2055185, "volume": 173809.0}, {"date": "2021-09-22", "close": 0.200739, "volume": 99383.0}, {"date": "2021-09-23", "close": 0.229416, "volume": 21053.0}, {"date": "2021-09-24", "close": 0.219857, "volume": 105.0}, {"date": "2021-09-27", "close": 0.210298, "volume": 372108.0}, {"date": "2021-09-28", "close": 0.2150775, "volume": 400854.0}, {"date": "2021-09-29", "close": 0.2437545, "volume": 326642.0}, {"date": "2021-09-30", "close": 0.229416, "volume": 105259.0}, {"date": "2021-10-01", "close": 0.229416, "volume": 8710.0}, {"date": "2021-10-04", "close": 0.219857, "volume": 36925.0}, {"date": "2021-10-05", "close": 0.1959595, "volume": 49029.0}, {"date": "2021-10-06", "close": 0.200739, "volume": 2343.0}, {"date": "2021-10-08", "close": 0.200739, "volume": 34166.0}, {"date": "2021-10-11", "close": 0.210298, "volume": 53014.0}, {"date": "2021-10-13", "close": 0.2150775, "volume": 52307.0}, {"date": "2021-10-14", "close": 0.238975, "volume": 499729.0}, {"date": "2021-10-15", "close": 0.229416, "volume": 126586.0}, {"date": "2021-10-18", "close": 0.210298, "volume": 553780.0}, {"date": "2021-10-19", "close": 0.229416, "volume": 407218.0}, {"date": "2021-10-20", "close": 0.2341955, "volume": 39920.0}, {"date": "2021-10-21", "close": 0.238975, "volume": 628666.0}, {"date": "2021-10-22", "close": 0.2628725, "volume": 545215.0}, {"date": "2021-10-25", "close": 0.267652, "volume": 264302.0}, {"date": "2021-10-26", "close": 0.28677, "volume": 323055.0}, {"date": "2021-10-27", "close": 0.296329, "volume": 352471.0}, {"date": "2021-10-28", "close": 0.28677, "volume": 153449.0}, {"date": "2021-10-29", "close": 0.28677, "volume": 134303.0}, {"date": "2021-11-01", "close": 0.277211, "volume": 180376.0}, {"date": "2021-11-02", "close": 0.277211, "volume": 244509.0}, {"date": "2021-11-04", "close": 0.2724315, "volume": 143734.0}, {"date": "2021-11-05", "close": 0.267652, "volume": 35252.0}, {"date": "2021-11-08", "close": 0.267652, "volume": 60410.0}, {"date": "2021-11-09", "close": 0.267652, "volume": 15988.0}, {"date": "2021-11-10", "close": 0.267652, "volume": 201396.0}, {"date": "2021-11-11", "close": 0.2628725, "volume": 51310.0}, {"date": "2021-11-12", "close": 0.267652, "volume": 52307.0}, {"date": "2021-11-15", "close": 0.258093, "volume": 83234.0}, {"date": "2021-11-16", "close": 0.2533135, "volume": 50167.0}, {"date": "2021-11-17", "close": 0.2628725, "volume": 17667.0}, {"date": "2021-11-19", "close": 0.2628725, "volume": 83291.0}, {"date": "2021-11-22", "close": 0.248534, "volume": 11702.0}, {"date": "2021-11-23", "close": 0.248534, "volume": 11333.0}, {"date": "2021-11-24", "close": 0.238975, "volume": 22849.0}, {"date": "2021-11-25", "close": 0.229416, "volume": 14483.0}, {"date": "2021-11-26", "close": 0.2437545, "volume": 79559.0}, {"date": "2021-11-29", "close": 0.2246365, "volume": 135052.0}, {"date": "2021-11-30", "close": 0.2246365, "volume": 25250.0}, {"date": "2021-12-01", "close": 0.248534, "volume": 92060.0}, {"date": "2021-12-02", "close": 0.238975, "volume": 336453.0}, {"date": "2021-12-03", "close": 0.248534, "volume": 131571.0}, {"date": "2021-12-06", "close": 0.238975, "volume": 25607.0}, {"date": "2021-12-07", "close": 0.238975, "volume": 15692.0}, {"date": "2021-12-09", "close": 0.229416, "volume": 45139.0}, {"date": "2021-12-13", "close": 0.229416, "volume": 62820.0}, {"date": "2021-12-14", "close": 0.2150775, "volume": 41845.0}, {"date": "2021-12-15", "close": 0.2150775, "volume": 14958.0}, {"date": "2021-12-17", "close": 0.2150775, "volume": 734.0}, {"date": "2021-12-23", "close": 0.2246365, "volume": 67088.0}, {"date": "2021-12-29", "close": 0.1959595, "volume": 229090.0}, {"date": "2021-12-30", "close": 0.219857, "volume": 5231.0}, {"date": "2021-12-31", "close": 0.2055185, "volume": 21794.0}, {"date": "2022-01-04", "close": 0.2150775, "volume": 37595.0}, {"date": "2022-01-05", "close": 0.219857, "volume": 10875.0}, {"date": "2022-01-06", "close": 0.2150775, "volume": 31384.0}, {"date": "2022-01-10", "close": 0.2150775, "volume": 18365.0}, {"date": "2022-01-12", "close": 0.2246365, "volume": 13152.0}, {"date": "2022-01-14", "close": 0.219857, "volume": 90891.0}, {"date": "2022-01-17", "close": 0.2246365, "volume": 16182.0}, {"date": "2022-01-18", "close": 0.2246365, "volume": 76119.0}, {"date": "2022-01-19", "close": 0.229416, "volume": 4358.0}, {"date": "2022-01-20", "close": 0.2246365, "volume": 30861.0}, {"date": "2022-01-21", "close": 0.2246365, "volume": 26420.0}, {"date": "2022-01-24", "close": 0.219857, "volume": 84655.0}, {"date": "2022-01-25", "close": 0.219857, "volume": 88419.0}, {"date": "2022-01-27", "close": 0.200739, "volume": 164840.0}, {"date": "2022-01-28", "close": 0.200739, "volume": 71608.0}, {"date": "2022-01-31", "close": 0.19118, "volume": 106512.0}, {"date": "2022-02-01", "close": 0.181621, "volume": 594859.0}, {"date": "2022-02-02", "close": 0.19118, "volume": 141344.0}, {"date": "2022-02-04", "close": 0.19118, "volume": 3661.0}, {"date": "2022-02-07", "close": 0.19118, "volume": 52307.0}, {"date": "2022-02-08", "close": 0.181621, "volume": 105784.0}, {"date": "2022-02-09", "close": 0.181621, "volume": 85747.0}, {"date": "2022-02-10", "close": 0.19118, "volume": 57476.0}, {"date": "2022-02-11", "close": 0.19118, "volume": 23613.0}, {"date": "2022-02-14", "close": 0.181621, "volume": 120727.0}, {"date": "2022-02-15", "close": 0.172062, "volume": 168903.0}, {"date": "2022-02-16", "close": 0.172062, "volume": 1660.0}, {"date": "2022-02-17", "close": 0.19118, "volume": 5830.0}, {"date": "2022-02-18", "close": 0.172062, "volume": 90324.0}, {"date": "2022-02-21", "close": 0.1672825, "volume": 66596.0}, {"date": "2022-02-24", "close": 0.162503, "volume": 52307.0}, {"date": "2022-03-01", "close": 0.162503, "volume": 90767.0}, {"date": "2022-03-02", "close": 0.1768415, "volume": 17417.0}, {"date": "2022-03-04", "close": 0.172062, "volume": 41845.0}, {"date": "2022-03-08", "close": 0.162503, "volume": 7323.0}, {"date": "2022-03-09", "close": 0.143385, "volume": 115553.0}, {"date": "2022-03-11", "close": 0.143385, "volume": 3315.0}, {"date": "2022-03-14", "close": 0.1577235, "volume": 79964.0}, {"date": "2022-03-15", "close": 0.152944, "volume": 20324.0}, {"date": "2022-03-16", "close": 0.152944, "volume": 10.0}, {"date": "2022-03-18", "close": 0.152944, "volume": 36615.0}, {"date": "2022-03-22", "close": 0.152944, "volume": 3138.0}, {"date": "2022-03-23", "close": 0.152944, "volume": 146798.0}, {"date": "2022-03-24", "close": 0.1386055, "volume": 4981.0}, {"date": "2022-03-25", "close": 0.143385, "volume": 52307.0}, {"date": "2022-03-28", "close": 0.143385, "volume": 29058.0}, {"date": "2022-03-29", "close": 0.152944, "volume": 30637.0}, {"date": "2022-03-30", "close": 0.15055425, "volume": 41368.0}, {"date": "2022-03-31", "close": 0.152944, "volume": 28993.0}, {"date": "2022-04-04", "close": 0.152944, "volume": 5471.0}, {"date": "2022-04-05", "close": 0.152944, "volume": 19072.0}, {"date": "2022-04-06", "close": 0.1481645, "volume": 36867.0}, {"date": "2022-04-07", "close": 0.143385, "volume": 16.0}, {"date": "2022-04-08", "close": 0.1577235, "volume": 6773.0}, {"date": "2022-04-11", "close": 0.162503, "volume": 3712.0}, {"date": "2022-04-12", "close": 0.1577235, "volume": 17130.0}, {"date": "2022-04-14", "close": 0.143385, "volume": 212459.0}, {"date": "2022-04-19", "close": 0.143385, "volume": 197122.0}, {"date": "2022-04-22", "close": 0.1386055, "volume": 28180.0}, {"date": "2022-04-27", "close": 0.1481645, "volume": 65891.0}, {"date": "2022-05-04", "close": 0.152944, "volume": 5232.0}, {"date": "2022-05-05", "close": 0.1577235, "volume": 43258.0}, {"date": "2022-05-06", "close": 0.1577235, "volume": 53134.0}, {"date": "2022-05-09", "close": 0.133826, "volume": 41845.0}, {"date": "2022-05-13", "close": 0.1290465, "volume": 20923.0}, {"date": "2022-05-16", "close": 0.133826, "volume": 3774.0}, {"date": "2022-05-18", "close": 0.133826, "volume": 5231.0}, {"date": "2022-05-19", "close": 0.124267, "volume": 13077.0}, {"date": "2022-05-20", "close": 0.124267, "volume": 10648.0}, {"date": "2022-05-24", "close": 0.124267, "volume": 83691.0}, {"date": "2022-05-26", "close": 0.133826, "volume": 6974.0}, {"date": "2022-05-27", "close": 0.1386055, "volume": 4172.0}, {"date": "2022-05-30", "close": 0.124267, "volume": 161150.0}, {"date": "2022-06-01", "close": 0.124267, "volume": 20923.0}, {"date": "2022-06-03", "close": 0.124267, "volume": 3243.0}, {"date": "2022-06-06", "close": 0.1099285, "volume": 44251.0}, {"date": "2022-06-07", "close": 0.1099285, "volume": 391.0}, {"date": "2022-06-08", "close": 0.1003695, "volume": 56669.0}, {"date": "2022-06-09", "close": 0.1003695, "volume": 10462.0}, {"date": "2022-06-10", "close": 0.09559, "volume": 187139.0}, {"date": "2022-06-14", "close": 0.105149, "volume": 123542.0}, {"date": "2022-06-20", "close": 0.0908105, "volume": 7846.0}, {"date": "2022-06-22", "close": 0.0908105, "volume": 52.0}, {"date": "2022-06-24", "close": 0.0793397, "volume": 83168.0}, {"date": "2022-06-27", "close": 0.0802956, "volume": 42.0}, {"date": "2022-06-29", "close": 0.0812515, "volume": 8294.0}, {"date": "2022-06-30", "close": 0.0726484, "volume": 62754.0}, {"date": "2022-07-04", "close": 0.0745602, "volume": 14123.0}, {"date": "2022-07-05", "close": 0.0745602, "volume": 15692.0}, {"date": "2022-07-06", "close": 0.0736043, "volume": 21290.0}, {"date": "2022-07-07", "close": 0.0707366, "volume": 26153.0}, {"date": "2022-07-08", "close": 0.0707366, "volume": 15692.0}, {"date": "2022-07-11", "close": 0.0707366, "volume": 26153.0}, {"date": "2022-07-12", "close": 0.0707366, "volume": 15692.0}, {"date": "2022-07-13", "close": 0.0716925, "volume": 34522.0}, {"date": "2022-07-14", "close": 0.0697807, "volume": 31384.0}, {"date": "2022-07-15", "close": 0.066913, "volume": 313840.0}, {"date": "2022-07-18", "close": 0.066913, "volume": 151690.0}, {"date": "2022-07-19", "close": 0.0678689, "volume": 52307.0}, {"date": "2022-07-20", "close": 0.0678689, "volume": 52307.0}, {"date": "2022-07-21", "close": 0.066913, "volume": 52307.0}, {"date": "2022-07-22", "close": 0.066913, "volume": 52307.0}, {"date": "2022-07-25", "close": 0.0716925, "volume": 14437.0}, {"date": "2022-07-28", "close": 0.07503815, "volume": 7130.0}, {"date": "2022-07-29", "close": 0.0755161, "volume": 67.0}, {"date": "2022-08-02", "close": 0.066913, "volume": 14171.0}, {"date": "2022-08-03", "close": 0.066913, "volume": 63718.0}, {"date": "2022-08-05", "close": 0.0688248, "volume": 7084.0}, {"date": "2022-08-08", "close": 0.0716925, "volume": 2555.0}, {"date": "2022-08-11", "close": 0.0736043, "volume": 174613.0}, {"date": "2022-08-15", "close": 0.0707366, "volume": 735669.0}, {"date": "2022-08-16", "close": 0.0707366, "volume": 5094.0}, {"date": "2022-08-17", "close": 0.0697807, "volume": 104613.0}, {"date": "2022-08-24", "close": 0.0697807, "volume": 406.0}, {"date": "2022-08-30", "close": 0.0726484, "volume": 15692.0}, {"date": "2022-09-01", "close": 0.0774279, "volume": 5308.0}, {"date": "2022-09-02", "close": 0.0755161, "volume": 24947.0}, {"date": "2022-09-05", "close": 0.076472, "volume": 50705.0}, {"date": "2022-09-06", "close": 0.076472, "volume": 10470.0}, {"date": "2022-09-07", "close": 0.076472, "volume": 171.0}, {"date": "2022-09-08", "close": 0.076472, "volume": 499.0}, {"date": "2022-09-12", "close": 0.0774279, "volume": 2540.0}, {"date": "2022-09-14", "close": 0.0774279, "volume": 41845.0}, {"date": "2022-09-16", "close": 0.0726484, "volume": 116512.0}, {"date": "2022-09-19", "close": 0.076472, "volume": 55514.0}, {"date": "2022-09-27", "close": 0.076472, "volume": 13077.0}, {"date": "2022-09-28", "close": 0.076472, "volume": 1007.0}, {"date": "2022-10-06", "close": 0.0774279, "volume": 7846.0}, {"date": "2022-10-11", "close": 0.076472, "volume": 104613.0}, {"date": "2022-10-13", "close": 0.076472, "volume": 99383.0}, {"date": "2022-10-14", "close": 0.0812515, "volume": 12958.0}, {"date": "2022-10-17", "close": 0.0812515, "volume": 10461.0}, {"date": "2022-10-19", "close": 0.0812515, "volume": 12307.0}, {"date": "2022-10-25", "close": 0.0812515, "volume": 22026.0}, {"date": "2022-10-26", "close": 0.0774279, "volume": 13397.0}, {"date": "2022-10-31", "close": 0.0812515, "volume": 170002.0}, {"date": "2022-11-02", "close": 0.085, "volume": 50000.0}, {"date": "2022-11-08", "close": 0.086, "volume": 15.0}, {"date": "2022-11-10", "close": 0.087, "volume": 10000.0}, {"date": "2022-11-11", "close": 0.09, "volume": 3500.0}, {"date": "2022-11-14", "close": 0.086, "volume": 40000.0}, {"date": "2022-11-15", "close": 0.085, "volume": 40000.0}, {"date": "2022-11-22", "close": 0.09, "volume": 154561.0}, {"date": "2022-11-24", "close": 0.09, "volume": 11115.0}, {"date": "2022-11-25", "close": 0.09, "volume": 2100.0}, {"date": "2022-12-01", "close": 0.085, "volume": 84200.0}, {"date": "2022-12-05", "close": 0.089, "volume": 101770.0}, {"date": "2022-12-06", "close": 0.085, "volume": 174873.0}, {"date": "2022-12-08", "close": 0.087, "volume": 175659.0}, {"date": "2022-12-09", "close": 0.09, "volume": 349744.0}, {"date": "2022-12-12", "close": 0.09, "volume": 200000.0}, {"date": "2022-12-13", "close": 0.091, "volume": 469029.0}, {"date": "2022-12-15", "close": 0.097, "volume": 23538.0}, {"date": "2022-12-16", "close": 0.097, "volume": 13334.0}, {"date": "2022-12-19", "close": 0.095, "volume": 17190.0}, {"date": "2022-12-20", "close": 0.095, "volume": 71834.0}, {"date": "2022-12-22", "close": 0.11, "volume": 33528.0}, {"date": "2022-12-29", "close": 0.098, "volume": 3125.0}, {"date": "2022-12-30", "close": 0.1, "volume": 111188.0}, {"date": "2023-01-03", "close": 0.099, "volume": 18310.0}, {"date": "2023-01-04", "close": 0.1, "volume": 22572.0}, {"date": "2023-01-06", "close": 0.11, "volume": 5500.0}, {"date": "2023-01-12", "close": 0.1, "volume": 4000.0}, {"date": "2023-01-13", "close": 0.1, "volume": 50000.0}, {"date": "2023-01-17", "close": 0.11, "volume": 10000.0}, {"date": "2023-01-18", "close": 0.11, "volume": 8265.0}, {"date": "2023-01-19", "close": 0.097, "volume": 21111.0}, {"date": "2023-01-23", "close": 0.1, "volume": 5010.0}, {"date": "2023-01-24", "close": 0.098, "volume": 6698.0}, {"date": "2023-01-25", "close": 0.105, "volume": 46856.0}, {"date": "2023-01-27", "close": 0.105, "volume": 11500.0}, {"date": "2023-01-30", "close": 0.098, "volume": 6000.0}, {"date": "2023-01-31", "close": 0.098, "volume": 5000.0}, {"date": "2023-02-02", "close": 0.099, "volume": 3890.0}, {"date": "2023-02-03", "close": 0.098, "volume": 15000.0}, {"date": "2023-02-06", "close": 0.098, "volume": 20000.0}, {"date": "2023-02-07", "close": 0.097, "volume": 100646.0}, {"date": "2023-02-08", "close": 0.1, "volume": 2488.0}, {"date": "2023-02-09", "close": 0.1, "volume": 22512.0}, {"date": "2023-02-13", "close": 0.095, "volume": 7488.0}, {"date": "2023-02-14", "close": 0.091, "volume": 49906.0}, {"date": "2023-02-15", "close": 0.09, "volume": 161725.0}, {"date": "2023-02-16", "close": 0.09, "volume": 60500.0}, {"date": "2023-02-17", "close": 0.09, "volume": 150000.0}, {"date": "2023-02-20", "close": 0.092, "volume": 250000.0}, {"date": "2023-02-21", "close": 0.088, "volume": 48000.0}, {"date": "2023-02-22", "close": 0.088, "volume": 50000.0}, {"date": "2023-02-23", "close": 0.087, "volume": 171000.0}, {"date": "2023-02-24", "close": 0.085, "volume": 120936.0}, {"date": "2023-03-02", "close": 0.085, "volume": 29521.0}, {"date": "2023-03-06", "close": 0.085, "volume": 2000.0}, {"date": "2023-03-08", "close": 0.085, "volume": 8794.0}, {"date": "2023-03-09", "close": 0.085, "volume": 1206.0}, {"date": "2023-03-10", "close": 0.082, "volume": 30000.0}, {"date": "2023-03-13", "close": 0.082, "volume": 16460.0}, {"date": "2023-03-14", "close": 0.077, "volume": 1231696.0}, {"date": "2023-03-15", "close": 0.078, "volume": 800.0}, {"date": "2023-03-17", "close": 0.078, "volume": 50.0}, {"date": "2023-03-20", "close": 0.077, "volume": 130644.0}, {"date": "2023-03-28", "close": 0.078, "volume": 4546.0}, {"date": "2023-03-29", "close": 0.077, "volume": 452.0}, {"date": "2023-04-04", "close": 0.077, "volume": 55256.0}, {"date": "2023-04-05", "close": 0.077, "volume": 153078.0}, {"date": "2023-04-06", "close": 0.077, "volume": 92284.0}, {"date": "2023-04-11", "close": 0.076, "volume": 49.0}, {"date": "2023-04-13", "close": 0.08, "volume": 17939.0}, {"date": "2023-04-17", "close": 0.08, "volume": 27286.0}, {"date": "2023-04-24", "close": 0.082, "volume": 31.0}, {"date": "2023-04-27", "close": 0.087, "volume": 118472.0}, {"date": "2023-05-02", "close": 0.085, "volume": 116.0}, {"date": "2023-05-03", "close": 0.086, "volume": 11627.0}, {"date": "2023-05-04", "close": 0.083, "volume": 10000.0}, {"date": "2023-05-05", "close": 0.081, "volume": 39949.0}, {"date": "2023-05-09", "close": 0.079, "volume": 64025.0}, {"date": "2023-05-10", "close": 0.08, "volume": 7.0}, {"date": "2023-05-11", "close": 0.079, "volume": 72781.0}, {"date": "2023-05-12", "close": 0.079, "volume": 1431.0}, {"date": "2023-05-17", "close": 0.074, "volume": 278700.0}, {"date": "2023-05-19", "close": 0.072, "volume": 50000.0}, {"date": "2023-05-23", "close": 0.072, "volume": 50002.0}, {"date": "2023-05-25", "close": 0.07, "volume": 254467.0}, {"date": "2023-06-01", "close": 0.076, "volume": 30535.0}, {"date": "2023-06-02", "close": 0.077, "volume": 128100.0}, {"date": "2023-06-05", "close": 0.073, "volume": 34394.0}, {"date": "2023-06-07", "close": 0.073, "volume": 10000.0}, {"date": "2023-06-09", "close": 0.074, "volume": 52808.0}, {"date": "2023-06-13", "close": 0.07, "volume": 33634.0}, {"date": "2023-06-14", "close": 0.07, "volume": 50000.0}, {"date": "2023-06-19", "close": 0.072, "volume": 59916.0}, {"date": "2023-06-22", "close": 0.072, "volume": 10000.0}, {"date": "2023-06-26", "close": 0.069, "volume": 174754.0}, {"date": "2023-06-27", "close": 0.069, "volume": 26667.0}, {"date": "2023-06-28", "close": 0.07, "volume": 12997.0}, {"date": "2023-06-29", "close": 0.069, "volume": 115000.0}, {"date": "2023-07-04", "close": 0.072, "volume": 6251.0}, {"date": "2023-07-06", "close": 0.071, "volume": 20.0}, {"date": "2023-07-07", "close": 0.071, "volume": 9649.0}, {"date": "2023-07-14", "close": 0.07, "volume": 13334.0}, {"date": "2023-07-17", "close": 0.07, "volume": 52500.0}, {"date": "2023-07-25", "close": 0.07, "volume": 32266.0}, {"date": "2023-07-26", "close": 0.07, "volume": 8362.0}, {"date": "2023-07-27", "close": 0.07, "volume": 50000.0}, {"date": "2023-07-31", "close": 0.07, "volume": 337.0}, {"date": "2023-08-01", "close": 0.068, "volume": 822455.0}, {"date": "2023-08-04", "close": 0.067, "volume": 166418.0}, {"date": "2023-08-08", "close": 0.067, "volume": 60000.0}, {"date": "2023-08-14", "close": 0.07, "volume": 29510.0}, {"date": "2023-08-22", "close": 0.073, "volume": 100000.0}, {"date": "2023-08-25", "close": 0.077, "volume": 511630.0}, {"date": "2023-08-28", "close": 0.077, "volume": 6223.0}, {"date": "2023-08-31", "close": 0.076, "volume": 979.0}, {"date": "2023-09-01", "close": 0.075, "volume": 175000.0}, {"date": "2023-09-04", "close": 0.079, "volume": 60000.0}, {"date": "2023-09-05", "close": 0.08, "volume": 1.0}, {"date": "2023-09-06", "close": 0.08, "volume": 50000.0}, {"date": "2023-09-07", "close": 0.075, "volume": 156800.0}, {"date": "2023-09-08", "close": 0.079, "volume": 13797.0}, {"date": "2023-09-11", "close": 0.079, "volume": 6250.0}, {"date": "2023-09-12", "close": 0.078, "volume": 7000.0}, {"date": "2023-09-15", "close": 0.078, "volume": 8000.0}, {"date": "2023-09-19", "close": 0.076, "volume": 4350.0}, {"date": "2023-09-20", "close": 0.076, "volume": 4250.0}, {"date": "2023-09-22", "close": 0.076, "volume": 2136.0}, {"date": "2023-09-26", "close": 0.07, "volume": 60700.0}, {"date": "2023-09-29", "close": 0.07, "volume": 90750.0}, {"date": "2023-10-02", "close": 0.076, "volume": 20000.0}, {"date": "2023-10-03", "close": 0.0715, "volume": 8219.0}, {"date": "2023-10-04", "close": 0.076, "volume": 19892.0}, {"date": "2023-10-09", "close": 0.075, "volume": 7000.0}, {"date": "2023-10-10", "close": 0.068, "volume": 126374.0}, {"date": "2023-10-19", "close": 0.073, "volume": 60000.0}, {"date": "2023-10-23", "close": 0.07, "volume": 257.0}, {"date": "2023-10-24", "close": 0.068, "volume": 152989.0}, {"date": "2023-10-26", "close": 0.072, "volume": 23386.0}, {"date": "2023-10-30", "close": 0.068, "volume": 64448.0}, {"date": "2023-11-01", "close": 0.068, "volume": 30000.0}, {"date": "2023-11-06", "close": 0.068, "volume": 168552.0}, {"date": "2023-11-08", "close": 0.072, "volume": 100000.0}, {"date": "2023-11-09", "close": 0.069, "volume": 126000.0}, {"date": "2023-11-10", "close": 0.066, "volume": 306000.0}, {"date": "2023-11-14", "close": 0.07, "volume": 10000.0}, {"date": "2023-11-15", "close": 0.069, "volume": 22500.0}, {"date": "2023-11-16", "close": 0.07, "volume": 88000.0}, {"date": "2023-11-17", "close": 0.07, "volume": 75142.0}, {"date": "2023-11-20", "close": 0.07, "volume": 250000.0}, {"date": "2023-11-21", "close": 0.07, "volume": 301428.0}, {"date": "2023-11-22", "close": 0.071, "volume": 2000.0}, {"date": "2023-11-24", "close": 0.07, "volume": 100000.0}, {"date": "2023-11-27", "close": 0.074, "volume": 110000.0}, {"date": "2023-11-28", "close": 0.07, "volume": 81200.0}, {"date": "2023-11-29", "close": 0.07, "volume": 88812.0}, {"date": "2023-12-01", "close": 0.07, "volume": 142857.0}, {"date": "2023-12-06", "close": 0.071, "volume": 150000.0}, {"date": "2023-12-07", "close": 0.073, "volume": 182537.0}, {"date": "2023-12-08", "close": 0.073, "volume": 3053.0}, {"date": "2023-12-11", "close": 0.07, "volume": 205000.0}, {"date": "2023-12-13", "close": 0.07, "volume": 73052.0}, {"date": "2023-12-14", "close": 0.07, "volume": 62176.0}, {"date": "2023-12-18", "close": 0.071, "volume": 784.0}, {"date": "2023-12-20", "close": 0.071, "volume": 17198.0}, {"date": "2023-12-21", "close": 0.07, "volume": 120000.0}, {"date": "2024-01-04", "close": 0.071, "volume": 7400.0}, {"date": "2024-01-05", "close": 0.071, "volume": 124989.0}, {"date": "2024-01-08", "close": 0.07, "volume": 62499.0}, {"date": "2024-01-09", "close": 0.07, "volume": 20000.0}, {"date": "2024-01-10", "close": 0.067, "volume": 30519.0}, {"date": "2024-01-16", "close": 0.07, "volume": 14143.0}, {"date": "2024-01-18", "close": 0.072, "volume": 12174.0}, {"date": "2024-01-19", "close": 0.073, "volume": 149912.0}, {"date": "2024-01-22", "close": 0.074, "volume": 10088.0}, {"date": "2024-01-23", "close": 0.069, "volume": 18100.0}, {"date": "2024-01-24", "close": 0.069, "volume": 30000.0}, {"date": "2024-01-29", "close": 0.068, "volume": 31099.0}, {"date": "2024-01-30", "close": 0.068, "volume": 3000.0}, {"date": "2024-01-31", "close": 0.067, "volume": 6000.0}, {"date": "2024-02-01", "close": 0.067, "volume": 2700.0}, {"date": "2024-02-06", "close": 0.068, "volume": 250101.0}, {"date": "2024-02-07", "close": 0.073, "volume": 164923.0}, {"date": "2024-02-16", "close": 0.066, "volume": 19317.0}, {"date": "2024-02-20", "close": 0.069, "volume": 25857.0}, {"date": "2024-02-28", "close": 0.069, "volume": 15.0}, {"date": "2024-03-01", "close": 0.069, "volume": 284.0}, {"date": "2024-03-05", "close": 0.069, "volume": 51815.0}, {"date": "2024-03-06", "close": 0.072, "volume": 252272.0}, {"date": "2024-03-07", "close": 0.072, "volume": 6917.0}, {"date": "2024-03-08", "close": 0.071, "volume": 46494.0}, {"date": "2024-03-11", "close": 0.066, "volume": 21739.0}, {"date": "2024-03-12", "close": 0.066, "volume": 18941.0}, {"date": "2024-03-13", "close": 0.066, "volume": 31522.0}, {"date": "2024-03-14", "close": 0.067, "volume": 74000.0}, {"date": "2024-03-18", "close": 0.07, "volume": 100000.0}, {"date": "2024-03-19", "close": 0.07, "volume": 100000.0}, {"date": "2024-03-20", "close": 0.063, "volume": 152962.0}, {"date": "2024-03-22", "close": 0.065, "volume": 7100.0}, {"date": "2024-03-25", "close": 0.065, "volume": 2000.0}, {"date": "2024-03-26", "close": 0.065, "volume": 50533.0}, {"date": "2024-03-27", "close": 0.065, "volume": 75067.0}, {"date": "2024-03-28", "close": 0.062, "volume": 175800.0}, {"date": "2024-04-02", "close": 0.06, "volume": 254001.0}, {"date": "2024-04-03", "close": 0.063, "volume": 402152.0}, {"date": "2024-04-04", "close": 0.062, "volume": 275000.0}, {"date": "2024-04-10", "close": 0.063, "volume": 20136.0}, {"date": "2024-04-12", "close": 0.06, "volume": 85117.0}, {"date": "2024-04-15", "close": 0.059, "volume": 42125.0}, {"date": "2024-04-16", "close": 0.058, "volume": 17200.0}, {"date": "2024-04-17", "close": 0.058, "volume": 480659.0}, {"date": "2024-04-18", "close": 0.058, "volume": 40942.0}, {"date": "2024-04-19", "close": 0.056, "volume": 41053.0}, {"date": "2024-04-24", "close": 0.058, "volume": 224012.0}, {"date": "2024-04-29", "close": 0.057, "volume": 205830.0}, {"date": "2024-04-30", "close": 0.057, "volume": 85000.0}, {"date": "2024-05-07", "close": 0.054, "volume": 26945.0}, {"date": "2024-05-13", "close": 0.054, "volume": 25005.0}, {"date": "2024-05-14", "close": 0.051, "volume": 70897.0}, {"date": "2024-05-17", "close": 0.05, "volume": 537710.0}, {"date": "2024-05-30", "close": 0.05, "volume": 10000.0}, {"date": "2024-06-03", "close": 0.049, "volume": 13334.0}, {"date": "2024-06-05", "close": 0.045, "volume": 95500.0}, {"date": "2024-06-06", "close": 0.046, "volume": 108606.0}, {"date": "2024-06-12", "close": 0.047, "volume": 20000.0}, {"date": "2024-06-13", "close": 0.049, "volume": 530270.0}, {"date": "2024-06-14", "close": 0.053, "volume": 80386.0}, {"date": "2024-06-19", "close": 0.052, "volume": 10576.0}, {"date": "2024-06-20", "close": 0.051, "volume": 98039.0}, {"date": "2024-06-21", "close": 0.05, "volume": 31154.0}, {"date": "2024-06-25", "close": 0.051, "volume": 11485.0}, {"date": "2024-06-26", "close": 0.055, "volume": 91626.0}, {"date": "2024-06-27", "close": 0.05, "volume": 293464.0}, {"date": "2024-07-02", "close": 0.05, "volume": 275000.0}, {"date": "2024-07-05", "close": 0.051, "volume": 44312.0}, {"date": "2024-07-09", "close": 0.05, "volume": 37710.0}, {"date": "2024-07-11", "close": 0.051, "volume": 30688.0}, {"date": "2024-07-16", "close": 0.059, "volume": 59312.0}, {"date": "2024-07-18", "close": 0.057, "volume": 21068.0}, {"date": "2024-07-30", "close": 0.053, "volume": 9433.0}, {"date": "2024-07-31", "close": 0.05, "volume": 838487.0}, {"date": "2024-08-01", "close": 0.05, "volume": 217406.0}, {"date": "2024-08-02", "close": 0.049, "volume": 308296.0}, {"date": "2024-08-05", "close": 0.046, "volume": 305793.0}, {"date": "2024-08-06", "close": 0.046, "volume": 170800.0}, {"date": "2024-08-07", "close": 0.044, "volume": 294207.0}, {"date": "2024-08-08", "close": 0.044, "volume": 5000.0}, {"date": "2024-08-13", "close": 0.045, "volume": 145000.0}, {"date": "2024-08-15", "close": 0.044, "volume": 400000.0}, {"date": "2024-08-20", "close": 0.044, "volume": 268.0}, {"date": "2024-08-23", "close": 0.044, "volume": 6818.0}, {"date": "2024-08-28", "close": 0.045, "volume": 4445.0}, {"date": "2024-09-02", "close": 0.045, "volume": 40002.0}, {"date": "2024-09-03", "close": 0.044, "volume": 8083.0}, {"date": "2024-09-05", "close": 0.046, "volume": 9000.0}, {"date": "2024-09-06", "close": 0.044, "volume": 11363.0}, {"date": "2024-09-11", "close": 0.044, "volume": 241811.0}, {"date": "2024-09-12", "close": 0.041, "volume": 300000.0}, {"date": "2024-09-19", "close": 0.043, "volume": 86311.0}, {"date": "2024-09-20", "close": 0.046, "volume": 247378.0}, {"date": "2024-10-01", "close": 0.043, "volume": 150000.0}, {"date": "2024-10-09", "close": 0.042, "volume": 49875.0}, {"date": "2024-10-10", "close": 0.045, "volume": 9449.0}, {"date": "2024-10-22", "close": 0.045, "volume": 328058.0}, {"date": "2024-10-28", "close": 0.045, "volume": 20532.0}, {"date": "2024-10-30", "close": 0.05, "volume": 42985.0}, {"date": "2024-11-06", "close": 0.045, "volume": 119732.0}, {"date": "2024-11-11", "close": 0.045, "volume": 300000.0}, {"date": "2024-11-13", "close": 0.047, "volume": 6382.0}, {"date": "2024-11-20", "close": 0.044, "volume": 93868.0}, {"date": "2024-11-25", "close": 0.045, "volume": 69999.0}, {"date": "2024-11-27", "close": 0.045, "volume": 9284.0}, {"date": "2024-12-02", "close": 0.045, "volume": 457500.0}, {"date": "2024-12-03", "close": 0.047, "volume": 100000.0}, {"date": "2024-12-05", "close": 0.049, "volume": 93411.0}, {"date": "2024-12-06", "close": 0.047, "volume": 364078.0}, {"date": "2024-12-09", "close": 0.046, "volume": 466540.0}, {"date": "2024-12-11", "close": 0.045, "volume": 118148.0}, {"date": "2024-12-13", "close": 0.046, "volume": 60000.0}, {"date": "2024-12-16", "close": 0.045, "volume": 281852.0}, {"date": "2024-12-23", "close": 0.041, "volume": 139858.0}, {"date": "2025-01-02", "close": 0.039, "volume": 92500.0}, {"date": "2025-01-06", "close": 0.039, "volume": 176463.0}, {"date": "2025-01-10", "close": 0.039, "volume": 35000.0}, {"date": "2025-01-13", "close": 0.04, "volume": 426938.0}, {"date": "2025-01-14", "close": 0.04, "volume": 350000.0}, {"date": "2025-01-15", "close": 0.039, "volume": 155414.0}, {"date": "2025-01-17", "close": 0.04, "volume": 55681.0}, {"date": "2025-01-21", "close": 0.04, "volume": 227940.0}, {"date": "2025-01-23", "close": 0.041, "volume": 50002.0}, {"date": "2025-01-24", "close": 0.041, "volume": 206126.0}, {"date": "2025-01-28", "close": 0.041, "volume": 308077.0}, {"date": "2025-01-29", "close": 0.04, "volume": 17136.0}, {"date": "2025-01-30", "close": 0.041, "volume": 231641.0}, {"date": "2025-01-31", "close": 0.041, "volume": 525286.0}, {"date": "2025-02-03", "close": 0.04, "volume": 590543.0}, {"date": "2025-02-04", "close": 0.04, "volume": 266704.0}, {"date": "2025-02-05", "close": 0.041, "volume": 57502.0}, {"date": "2025-02-06", "close": 0.04, "volume": 127874.0}, {"date": "2025-02-07", "close": 0.04, "volume": 884168.0}, {"date": "2025-02-10", "close": 0.043, "volume": 197839.0}, {"date": "2025-02-11", "close": 0.043, "volume": 270187.0}, {"date": "2025-02-12", "close": 0.041, "volume": 147666.0}, {"date": "2025-02-13", "close": 0.04, "volume": 279082.0}, {"date": "2025-02-14", "close": 0.043, "volume": 78250.0}, {"date": "2025-02-17", "close": 0.041, "volume": 292484.0}, {"date": "2025-02-18", "close": 0.041, "volume": 202210.0}, {"date": "2025-02-19", "close": 0.041, "volume": 150458.0}, {"date": "2025-02-20", "close": 0.04, "volume": 686954.0}, {"date": "2025-02-24", "close": 0.043, "volume": 69740.0}, {"date": "2025-02-25", "close": 0.04, "volume": 105415.0}, {"date": "2025-02-26", "close": 0.043, "volume": 3871.0}, {"date": "2025-02-28", "close": 0.043, "volume": 1826858.0}, {"date": "2025-03-05", "close": 0.048, "volume": 3999711.0}, {"date": "2025-03-06", "close": 0.046, "volume": 817027.0}, {"date": "2025-03-07", "close": 0.047, "volume": 277319.0}, {"date": "2025-03-10", "close": 0.048, "volume": 308745.0}, {"date": "2025-03-11", "close": 0.047, "volume": 1151132.0}, {"date": "2025-03-12", "close": 0.045, "volume": 318943.0}, {"date": "2025-03-13", "close": 0.042, "volume": 559908.0}, {"date": "2025-03-14", "close": 0.043, "volume": 20000.0}, {"date": "2025-03-17", "close": 0.046, "volume": 383569.0}, {"date": "2025-03-19", "close": 0.045, "volume": 200000.0}, {"date": "2025-03-20", "close": 0.046, "volume": 841600.0}, {"date": "2025-03-24", "close": 0.048, "volume": 162484.0}, {"date": "2025-03-25", "close": 0.05, "volume": 25000.0}, {"date": "2025-03-27", "close": 0.05, "volume": 58334.0}, {"date": "2025-03-28", "close": 0.05, "volume": 188306.0}, {"date": "2025-03-31", "close": 0.05, "volume": 11694.0}, {"date": "2025-04-03", "close": 0.05, "volume": 300000.0}, {"date": "2025-04-04", "close": 0.05, "volume": 385857.0}, {"date": "2025-04-07", "close": 0.044, "volume": 25590.0}, {"date": "2025-04-10", "close": 0.05, "volume": 341577.0}, {"date": "2025-04-11", "close": 0.05, "volume": 713076.0}, {"date": "2025-04-14", "close": 0.049, "volume": 58737.0}, {"date": "2025-04-15", "close": 0.049, "volume": 36618.0}, {"date": "2025-04-16", "close": 0.044, "volume": 518673.0}, {"date": "2025-04-17", "close": 0.045, "volume": 267971.0}, {"date": "2025-04-22", "close": 0.049, "volume": 41281.0}, {"date": "2025-04-23", "close": 0.045, "volume": 175324.0}, {"date": "2025-04-24", "close": 0.05, "volume": 382944.0}, {"date": "2025-04-28", "close": 0.046, "volume": 141270.0}, {"date": "2025-04-29", "close": 0.046, "volume": 472542.0}, {"date": "2025-04-30", "close": 0.05, "volume": 772271.0}, {"date": "2025-05-01", "close": 0.051, "volume": 521143.0}, {"date": "2025-05-02", "close": 0.052, "volume": 156250.0}, {"date": "2025-05-05", "close": 0.055, "volume": 125000.0}, {"date": "2025-05-06", "close": 0.055, "volume": 606511.0}, {"date": "2025-05-07", "close": 0.054, "volume": 67798.0}, {"date": "2025-05-09", "close": 0.054, "volume": 149078.0}, {"date": "2025-05-13", "close": 0.055, "volume": 57303.0}, {"date": "2025-05-14", "close": 0.055, "volume": 51300.0}, {"date": "2025-05-15", "close": 0.054, "volume": 200000.0}, {"date": "2025-05-16", "close": 0.053, "volume": 105831.0}, {"date": "2025-05-19", "close": 0.053, "volume": 81551.0}, {"date": "2025-05-20", "close": 0.053, "volume": 78366.0}, {"date": "2025-05-21", "close": 0.053, "volume": 209134.0}, {"date": "2025-05-22", "close": 0.053, "volume": 36006.0}, {"date": "2025-05-23", "close": 0.052, "volume": 267000.0}, {"date": "2025-05-26", "close": 0.05, "volume": 354529.0}, {"date": "2025-05-27", "close": 0.05, "volume": 939969.0}, {"date": "2025-05-29", "close": 0.05, "volume": 495349.0}, {"date": "2025-05-30", "close": 0.05, "volume": 244676.0}, {"date": "2025-06-02", "close": 0.053, "volume": 469802.0}, {"date": "2025-06-05", "close": 0.059, "volume": 2300108.0}, {"date": "2025-06-06", "close": 0.06, "volume": 225522.0}, {"date": "2025-06-10", "close": 0.06, "volume": 22150.0}, {"date": "2025-06-13", "close": 0.058, "volume": 34000.0}, {"date": "2025-06-16", "close": 0.056, "volume": 400000.0}, {"date": "2025-06-17", "close": 0.051, "volume": 371438.0}, {"date": "2025-06-18", "close": 0.053, "volume": 90000.0}, {"date": "2025-06-19", "close": 0.051, "volume": 92200.0}, {"date": "2025-06-23", "close": 0.052, "volume": 231.0}, {"date": "2025-06-24", "close": 0.051, "volume": 115.0}, {"date": "2025-06-25", "close": 0.053, "volume": 43217.0}, {"date": "2025-06-26", "close": 0.057, "volume": 36795.0}, {"date": "2025-06-27", "close": 0.057, "volume": 384759.0}, {"date": "2025-06-30", "close": 0.055, "volume": 121982.0}, {"date": "2025-07-01", "close": 0.052, "volume": 304249.0}, {"date": "2025-07-03", "close": 0.053, "volume": 220473.0}, {"date": "2025-07-04", "close": 0.059, "volume": 125115.0}, {"date": "2025-07-09", "close": 0.064, "volume": 20000.0}, {"date": "2025-07-10", "close": 0.07, "volume": 295043.0}, {"date": "2025-07-11", "close": 0.069, "volume": 71893.0}, {"date": "2025-07-14", "close": 0.072, "volume": 520551.0}, {"date": "2025-07-15", "close": 0.07, "volume": 223411.0}, {"date": "2025-07-16", "close": 0.072, "volume": 43820.0}, {"date": "2025-07-17", "close": 0.073, "volume": 468.0}, {"date": "2025-07-18", "close": 0.069, "volume": 48070.0}, {"date": "2025-07-21", "close": 0.067, "volume": 424815.0}, {"date": "2025-07-22", "close": 0.069, "volume": 411718.0}, {"date": "2025-07-25", "close": 0.115, "volume": 35302756.0}, {"date": "2025-07-28", "close": 0.095, "volume": 6321376.0}, {"date": "2025-07-29", "close": 0.091, "volume": 2815492.0}, {"date": "2025-07-30", "close": 0.088, "volume": 1887507.0}, {"date": "2025-07-31", "close": 0.092, "volume": 1320969.0}, {"date": "2025-08-01", "close": 0.099, "volume": 700083.0}, {"date": "2025-08-04", "close": 0.096, "volume": 476799.0}, {"date": "2025-08-05", "close": 0.092, "volume": 5404664.0}, {"date": "2025-08-06", "close": 0.1, "volume": 2857144.0}, {"date": "2025-08-07", "close": 0.096, "volume": 891034.0}, {"date": "2025-08-08", "close": 0.11, "volume": 971033.0}, {"date": "2025-08-11", "close": 0.095, "volume": 1606054.0}, {"date": "2025-08-12", "close": 0.1, "volume": 564899.0}, {"date": "2025-08-13", "close": 0.097, "volume": 871265.0}, {"date": "2025-08-14", "close": 0.1, "volume": 7408.0}, {"date": "2025-08-15", "close": 0.11, "volume": 1373185.0}, {"date": "2025-08-18", "close": 0.096, "volume": 1238444.0}, {"date": "2025-08-19", "close": 0.1, "volume": 662954.0}, {"date": "2025-08-20", "close": 0.098, "volume": 139805.0}, {"date": "2025-08-21", "close": 0.1, "volume": 213663.0}, {"date": "2025-08-22", "close": 0.1, "volume": 199869.0}, {"date": "2025-08-25", "close": 0.096, "volume": 316966.0}, {"date": "2025-08-26", "close": 0.097, "volume": 214473.0}, {"date": "2025-08-27", "close": 0.095, "volume": 232673.0}, {"date": "2025-08-28", "close": 0.095, "volume": 245783.0}, {"date": "2025-08-29", "close": 0.095, "volume": 768241.0}, {"date": "2025-09-01", "close": 0.1, "volume": 653224.0}, {"date": "2025-09-02", "close": 0.105, "volume": 568746.0}, {"date": "2025-09-03", "close": 0.097, "volume": 1358516.0}, {"date": "2025-09-04", "close": 0.096, "volume": 316812.0}, {"date": "2025-09-05", "close": 0.098, "volume": 44028.0}, {"date": "2025-09-08", "close": 0.092, "volume": 96684.0}, {"date": "2025-09-09", "close": 0.093, "volume": 50000.0}, {"date": "2025-09-10", "close": 0.077, "volume": 1620998.0}, {"date": "2025-09-11", "close": 0.07, "volume": 760473.0}, {"date": "2025-09-12", "close": 0.076, "volume": 1133672.0}, {"date": "2025-09-15", "close": 0.069, "volume": 854185.0}, {"date": "2025-09-16", "close": 0.07, "volume": 590000.0}, {"date": "2025-09-17", "close": 0.074, "volume": 201313.0}, {"date": "2025-09-18", "close": 0.073, "volume": 325760.0}, {"date": "2025-09-19", "close": 0.07, "volume": 419153.0}, {"date": "2025-09-22", "close": 0.073, "volume": 110028.0}, {"date": "2025-09-23", "close": 0.075, "volume": 947367.0}, {"date": "2025-09-24", "close": 0.074, "volume": 71007.0}, {"date": "2025-09-25", "close": 0.076, "volume": 1218875.0}, {"date": "2025-09-26", "close": 0.073, "volume": 322258.0}, {"date": "2025-09-29", "close": 0.071, "volume": 78609.0}, {"date": "2025-09-30", "close": 0.071, "volume": 150000.0}, {"date": "2025-10-01", "close": 0.069, "volume": 284107.0}, {"date": "2025-10-02", "close": 0.07, "volume": 378792.0}, {"date": "2025-10-03", "close": 0.072, "volume": 427140.0}, {"date": "2025-10-06", "close": 0.072, "volume": 295349.0}, {"date": "2025-10-07", "close": 0.074, "volume": 850798.0}, {"date": "2025-10-08", "close": 0.074, "volume": 559503.0}, {"date": "2025-10-09", "close": 0.075, "volume": 458977.0}, {"date": "2025-10-10", "close": 0.075, "volume": 10000.0}, {"date": "2025-10-13", "close": 0.078, "volume": 858101.0}, {"date": "2025-10-14", "close": 0.084, "volume": 495585.0}, {"date": "2025-10-15", "close": 0.084, "volume": 105986.0}, {"date": "2025-10-16", "close": 0.075, "volume": 969201.0}, {"date": "2025-10-17", "close": 0.073, "volume": 217163.0}, {"date": "2025-10-20", "close": 0.073, "volume": 123965.0}, {"date": "2025-10-21", "close": 0.075, "volume": 127785.0}, {"date": "2025-10-22", "close": 0.07, "volume": 595896.0}, {"date": "2025-10-23", "close": 0.074, "volume": 50590.0}, {"date": "2025-10-24", "close": 0.08, "volume": 247974.0}, {"date": "2025-10-27", "close": 0.075, "volume": 196352.0}, {"date": "2025-10-28", "close": 0.07, "volume": 649500.0}, {"date": "2025-10-29", "close": 0.0715, "volume": 50000.0}, {"date": "2025-10-30", "close": 0.07, "volume": 65662.0}, {"date": "2025-10-31", "close": 0.069, "volume": 101119.0}, {"date": "2025-11-03", "close": 0.069, "volume": 365825.0}, {"date": "2025-11-04", "close": 0.069, "volume": 146449.0}, {"date": "2025-11-05", "close": 0.065, "volume": 203593.0}, {"date": "2025-11-06", "close": 0.065, "volume": 855902.0}, {"date": "2025-11-10", "close": 0.06, "volume": 511859.0}, {"date": "2025-11-11", "close": 0.059, "volume": 635241.0}, {"date": "2025-11-12", "close": 0.058, "volume": 715165.0}, {"date": "2025-11-13", "close": 0.06, "volume": 347198.0}, {"date": "2025-11-14", "close": 0.062, "volume": 134049.0}, {"date": "2025-11-17", "close": 0.058, "volume": 91725.0}, {"date": "2025-11-18", "close": 0.058, "volume": 145046.0}, {"date": "2025-11-19", "close": 0.06, "volume": 8551.0}, {"date": "2025-11-21", "close": 0.054, "volume": 60601.0}, {"date": "2025-11-24", "close": 0.056, "volume": 50000.0}, {"date": "2025-11-25", "close": 0.06, "volume": 707726.0}, {"date": "2025-11-27", "close": 0.058, "volume": 662228.0}, {"date": "2025-11-28", "close": 0.06, "volume": 964254.0}, {"date": "2025-12-01", "close": 0.06, "volume": 32689.0}, {"date": "2025-12-02", "close": 0.06, "volume": 43.0}, {"date": "2025-12-03", "close": 0.056, "volume": 42865.0}, {"date": "2025-12-04", "close": 0.056, "volume": 139061.0}, {"date": "2025-12-08", "close": 0.055, "volume": 112778.0}, {"date": "2025-12-10", "close": 0.064, "volume": 134613.0}, {"date": "2025-12-11", "close": 0.059, "volume": 77374.0}, {"date": "2025-12-16", "close": 0.059, "volume": 44.0}, {"date": "2025-12-18", "close": 0.056, "volume": 102067.0}, {"date": "2025-12-19", "close": 0.057, "volume": 13000.0}, {"date": "2025-12-22", "close": 0.055, "volume": 165847.0}, {"date": "2025-12-23", "close": 0.057, "volume": 137037.0}, {"date": "2025-12-24", "close": 0.059, "volume": 10457.0}, {"date": "2025-12-29", "close": 0.064, "volume": 212972.0}, {"date": "2025-12-30", "close": 0.065, "volume": 88026.0}, {"date": "2026-01-05", "close": 0.062, "volume": 682438.0}, {"date": "2026-01-06", "close": 0.063, "volume": 445779.0}, {"date": "2026-01-07", "close": 0.058, "volume": 1195453.0}, {"date": "2026-01-08", "close": 0.06, "volume": 868097.0}, {"date": "2026-01-09", "close": 0.061, "volume": 8990.0}, {"date": "2026-01-12", "close": 0.061, "volume": 247000.0}, {"date": "2026-01-13", "close": 0.061, "volume": 7999.0}, {"date": "2026-01-14", "close": 0.059, "volume": 40000.0}, {"date": "2026-01-15", "close": 0.06, "volume": 33898.0}, {"date": "2026-01-16", "close": 0.062, "volume": 122057.0}, {"date": "2026-01-19", "close": 0.065, "volume": 105017.0}, {"date": "2026-01-20", "close": 0.065, "volume": 30938.0}, {"date": "2026-01-21", "close": 0.063, "volume": 817114.0}, {"date": "2026-01-22", "close": 0.063, "volume": 60400.0}, {"date": "2026-01-23", "close": 0.063, "volume": 146313.0}, {"date": "2026-01-27", "close": 0.064, "volume": 213045.0}, {"date": "2026-01-28", "close": 0.069, "volume": 225140.0}, {"date": "2026-01-30", "close": 0.065, "volume": 572819.0}, {"date": "2026-02-02", "close": 0.06, "volume": 136621.0}, {"date": "2026-02-03", "close": 0.06, "volume": 54164.0}, {"date": "2026-02-04", "close": 0.06, "volume": 26000.0}, {"date": "2026-02-05", "close": 0.063, "volume": 108183.0}, {"date": "2026-02-06", "close": 0.061, "volume": 21786.0}, {"date": "2026-02-09", "close": 0.061, "volume": 33509.0}, {"date": "2026-02-10", "close": 0.06, "volume": 451567.0}, {"date": "2026-02-12", "close": 0.062, "volume": 101280.0}, {"date": "2026-02-17", "close": 0.061, "volume": 121200.0}, {"date": "2026-02-18", "close": 0.059, "volume": 146903.0}, {"date": "2026-02-19", "close": 0.06, "volume": 11715.0}, {"date": "2026-02-20", "close": 0.056, "volume": 487968.0}, {"date": "2026-02-23", "close": 0.051, "volume": 240017.0}, {"date": "2026-02-24", "close": 0.054, "volume": 97815.0}, {"date": "2026-02-26", "close": 0.054, "volume": 103925.0}, {"date": "2026-02-27", "close": 0.05, "volume": 80283.0}, {"date": "2026-03-02", "close": 0.058, "volume": 1144672.0}, {"date": "2026-03-03", "close": 0.051, "volume": 595010.0}, {"date": "2026-03-04", "close": 0.053, "volume": 292871.0}, {"date": "2026-03-05", "close": 0.057, "volume": 379424.0}, {"date": "2026-03-06", "close": 0.055, "volume": 34300.0}, {"date": "2026-03-11", "close": 0.051, "volume": 371286.0}, {"date": "2026-03-12", "close": 0.051, "volume": 287890.0}, {"date": "2026-03-13", "close": 0.054, "volume": 363144.0}, {"date": "2026-03-16", "close": 0.052, "volume": 121555.0}, {"date": "2026-03-17", "close": 0.052, "volume": 62239.0}, {"date": "2026-03-19", "close": 0.048, "volume": 149534.0}, {"date": "2026-03-20", "close": 0.05, "volume": 547970.0}, {"date": "2026-03-23", "close": 0.043, "volume": 85939.0}, {"date": "2026-03-24", "close": 0.048, "volume": 44500.0}, {"date": "2026-03-25", "close": 0.048, "volume": 310471.0}, {"date": "2026-03-27", "close": 0.046, "volume": 120000.0}, {"date": "2026-03-30", "close": 0.044, "volume": 91818.0}, {"date": "2026-03-31", "close": 0.044, "volume": 425000.0}, {"date": "2026-04-01", "close": 0.05, "volume": 211719.0}, {"date": "2026-04-02", "close": 0.043, "volume": 129996.0}, {"date": "2026-04-07", "close": 0.043, "volume": 13698.0}, {"date": "2026-04-08", "close": 0.047, "volume": 50000.0}, {"date": "2026-04-13", "close": 0.044, "volume": 456084.0}, {"date": "2026-04-15", "close": 0.042, "volume": 361133.0}, {"date": "2026-04-16", "close": 0.042, "volume": 3847.0}, {"date": "2026-04-17", "close": 0.045, "volume": 206452.0}, {"date": "2026-04-20", "close": 0.045, "volume": 44400.0}, {"date": "2026-04-21", "close": 0.054, "volume": 193759.0}, {"date": "2026-04-27", "close": 0.05, "volume": 387358.0}, {"date": "2026-04-28", "close": 0.056, "volume": 312148.0}, {"date": "2026-04-29", "close": 0.057, "volume": 935439.0}, {"date": "2026-04-30", "close": 0.055, "volume": 35500.0}, {"date": "2026-05-01", "close": 0.054, "volume": 200000.0}, {"date": "2026-05-04", "close": 0.051, "volume": 295113.0}, {"date": "2026-05-05", "close": 0.045, "volume": 363934.0}, {"date": "2026-05-06", "close": 0.044, "volume": 115518.0}, {"date": "2026-05-07", "close": 0.045, "volume": 6135.0}, {"date": "2026-05-11", "close": 0.045, "volume": 471.0}, {"date": "2026-05-12", "close": 0.045, "volume": 8000.0}, {"date": "2026-05-13", "close": 0.045, "volume": 17355.0}, {"date": "2026-05-18", "close": 0.046, "volume": 173636.0}, {"date": "2026-05-19", "close": 0.047, "volume": 93808.0}, {"date": "2026-05-21", "close": 0.046, "volume": 40000.0}, {"date": "2026-05-22", "close": 0.042, "volume": 856431.0}, {"date": "2026-05-25", "close": 0.044, "volume": 10000.0}, {"date": "2026-05-26", "close": 0.04, "volume": 781925.0}, {"date": "2026-05-27", "close": 0.04, "volume": 150246.0}, {"date": "2026-05-28", "close": 0.04, "volume": 362419.0}, {"date": "2026-05-29", "close": 0.04, "volume": 12525.0}, {"date": "2026-06-01", "close": 0.04, "volume": 23600.0}, {"date": "2026-06-02", "close": 0.04, "volume": 191476.0}, {"date": "2026-06-04", "close": 0.049, "volume": 274075.0}, {"date": "2026-06-05", "close": 0.047, "volume": 127733.0}, {"date": "2026-06-09", "close": 0.052, "volume": 132600.0}, {"date": "2026-06-10", "close": 0.052, "volume": 407577.0}, {"date": "2026-06-11", "close": 0.05, "volume": 1563915.0}, {"date": "2026-06-12", "close": 0.053, "volume": 143105.0}, {"date": "2026-06-16", "close": 0.052, "volume": 10000.0}, {"date": "2026-06-17", "close": 0.045, "volume": 60378.0}, {"date": "2026-06-18", "close": 0.05, "volume": 709000.0}, {"date": "2026-06-23", "close": 0.042, "volume": 450371.0}, {"date": "2026-06-25", "close": 0.04, "volume": 810349.0}, {"date": "2026-06-26", "close": 0.04, "volume": 605484.0}, {"date": "2026-06-29", "close": 0.044, "volume": 243306.0}, {"date": "2026-06-30", "close": 0.049, "volume": 2850581.0}, {"date": "2026-07-01", "close": 0.049, "volume": 278510.0}, {"date": "2026-07-07", "close": 0.057, "volume": 120000.0}, {"date": "2026-07-08", "close": 0.057, "volume": 173.0}, {"date": "2026-07-13", "close": 0.057, "volume": 155000.0}, {"date": "2026-07-15", "close": 0.057, "volume": 1155.0}, {"date": "2026-07-16", "close": 0.045, "volume": 5323.0}, {"date": "2026-07-17", "close": 0.051, "volume": 296446.0}, {"date": "2026-07-20", "close": 0.051, "volume": 35391.0}, {"date": "2026-07-21", "close": 0.046, "volume": 167132.0}, {"date": "2026-07-22", "close": 0.044, "volume": 272516.0}, {"date": "2026-07-23", "close": 0.042, "volume": 244328.0}, {"date": "2026-07-24", "close": 0.042, "volume": 189692.0}, {"date": "2026-07-29", "close": 0.042, "volume": 15611.0}, {"date": "2026-07-31", "close": 0.042, "volume": 234.0}, {"date": "2026-08-03", "close": 0.04, "volume": 19925.0}, {"date": "2026-08-04", "close": 0.038, "volume": 963112.0}, {"date": "2026-08-05", "close": 0.039, "volume": 73.0}, {"date": "2026-08-07", "close": 0.056, "volume": 170471.0}, {"date": "2026-08-10", "close": 0.05, "volume": 473775.0}, {"date": "2026-08-11", "close": 0.056, "volume": 194247.0}, {"date": "2026-08-12", "close": 0.055, "volume": 34516.0}, {"date": "2026-08-13", "close": 0.05, "volume": 408405.0}, {"date": "2026-08-14", "close": 0.05, "volume": 373996.0}, {"date": "2026-08-17", "close": 0.056, "volume": 742199.0}, {"date": "2026-08-18", "close": 0.058, "volume": 210000.0}, {"date": "2026-08-19", "close": 0.055, "volume": 113885.0}, {"date": "2026-08-20", "close": 0.06, "volume": 799358.0}, {"date": "2026-08-21", "close": 0.06, "volume": 102321.0}, {"date": "2026-08-24", "close": 0.06, "volume": 200000.0}, {"date": "2026-08-26", "close": 0.06, "volume": 16666.0}, {"date": "2026-08-31", "close": 0.052, "volume": 115102.0}, {"date": "2026-09-01", "close": 0.06, "volume": 31805.0}, {"date": "2026-09-02", "close": 0.06, "volume": 28080.0}, {"date": "2026-09-03", "close": 0.06, "volume": 22813.0}, {"date": "2026-09-04", "close": 0.06, "volume": 100014.0}, {"date": "2026-09-07", "close": 0.06, "volume": 3322.0}], "refreshing": true}