{"ticker": "AUA", "overview": {"name": "Audeara Limited", "country": "Australia", "industry": "Consumer Durables & Apparel"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AUA", "has_prices": true, "as_of": "2026-09-07", "last": 0.028, "prev_close": 0.029, "change": -0.0010000000000000009, "change_pct": -0.03448275862068968, "session_volume": 75000.0, "vwap_5": 0.028815958707321572, "vwap_20": 0.029436331545645726, "vwap_60": 0.03203027088798305, "vwap_250": 0.049373510219351796, "high_52w": 0.11, "low_52w": 0.026, "avg_volume_20": 118952.55, "sessions": 400, "market_cap": {"value": 4892528.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135985", "src": "ASX", "ticker": "AUA", "cik": "", "company": "Audeara Limited", "company_raw": "Audeara 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": "Substantial-holder notice lands on AUA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135985", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85912}, {"id": "ASXSH-03131926", "src": "ASX", "ticker": "AUA", "cik": "", "company": "Audeara Limited", "company_raw": "Audeara Limited", "who": "Fortune Pioneer International Holdings Co Limited", "who_key": "Fortune Pioneer International Holdings Co Limited", "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": "Fortune Pioneer International Holdings Co Limited trims AUA: 19.54% to 17.17%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131926", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95992}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Fortune Pioneer International Holdings Co Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.54, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131926-2A1695216", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": 608.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. David Edward Trimboli", "pct": null, "notice_date": "2026-05-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094779-2A1674321", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": 608.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. David Edward Trimboli", "pct": null, "notice_date": "2026-05-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03090660-2A1672336", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bill Peng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Fielding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Fielding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Fielding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Fielding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Fielding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bill Peng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-26", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bill Peng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Trimboli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Fielding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Fielding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Fielding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Fielding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/aua", "needs_ocr": 0}], "directors": [{"name": "James Fielding", "first_seen": "2023-09-11", "last_seen": "2025-12-02", "status": "current", "notices": 12}, {"name": "Bill Peng", "first_seen": "2024-05-02", "last_seen": "2025-12-02", "status": "current", "notices": 4}, {"name": "David Trimboli", "first_seen": "2021-05-17", "last_seen": "2026-05-28", "status": "current", "notices": 18}, {"name": "Dr James Fielding", "first_seen": "2021-05-17", "last_seen": "2021-05-17", "status": "past", "notices": 1}, {"name": "Dr J Fielding", "first_seen": "2021-06-01", "last_seen": "2021-06-01", "status": "past", "notices": 1}, {"name": "Dr Elaine Saunders", "first_seen": "2022-01-10", "last_seen": "2022-01-10", "status": "past", "notices": 1}, {"name": "Correction", "first_seen": "2022-03-02", "last_seen": "2022-03-02", "status": "past", "notices": 1}, {"name": "D Trimboli", "first_seen": "2021-06-01", "last_seen": "2022-05-13", "status": "past", "notices": 6}, {"name": "Pasquale Rombola", "first_seen": "2021-05-17", "last_seen": "2023-08-27", "status": "past", "notices": 2}, {"name": "Elaine Saunders", "first_seen": "2024-01-01", "last_seen": "2024-01-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 FY27 Quarterly Activities Report & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154116-2A1706528"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of AGM & Proxy Form & Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152291-2A1705818"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Clinico Auracast Launch, Revenue and University Deployment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149893-2A1704787"}, {"date": "2026-10-04", "form": "Notice Of Meeting", "title": "Notice of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144179-2A1701701"}, {"date": "2026-09-13", "form": "Other", "title": "US OTC Listing Process Launched Following Record FY26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134892-2A1696832"}], "performance": {"ticker": "AUA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-18", "close": 0.17, "volume": 6000367.0}, {"date": "2021-05-19", "close": 0.165, "volume": 1491745.0}, {"date": "2021-05-20", "close": 0.145, "volume": 806973.0}, {"date": "2021-05-21", "close": 0.16, "volume": 654055.0}, {"date": "2021-05-24", "close": 0.155, "volume": 762810.0}, {"date": "2021-05-25", "close": 0.145, "volume": 621022.0}, {"date": "2021-05-26", "close": 0.145, "volume": 72412.0}, {"date": "2021-05-27", "close": 0.135, "volume": 777269.0}, {"date": "2021-05-28", "close": 0.145, "volume": 352595.0}, {"date": "2021-05-31", "close": 0.145, "volume": 189956.0}, {"date": "2021-06-01", "close": 0.14, "volume": 806748.0}, {"date": "2021-06-02", "close": 0.12, "volume": 879062.0}, {"date": "2021-06-03", "close": 0.13, "volume": 416626.0}, {"date": "2021-06-04", "close": 0.13, "volume": 54959.0}, {"date": "2021-06-07", "close": 0.125, "volume": 222760.0}, {"date": "2021-06-08", "close": 0.125, "volume": 210000.0}, {"date": "2021-06-09", "close": 0.12, "volume": 403736.0}, {"date": "2021-06-10", "close": 0.115, "volume": 120738.0}, {"date": "2021-06-11", "close": 0.12, "volume": 936957.0}, {"date": "2021-06-15", "close": 0.11, "volume": 641262.0}, {"date": "2021-06-16", "close": 0.11, "volume": 725784.0}, {"date": "2021-06-17", "close": 0.11, "volume": 483201.0}, {"date": "2021-06-18", "close": 0.13, "volume": 536622.0}, {"date": "2021-06-21", "close": 0.125, "volume": 1298447.0}, {"date": "2021-06-22", "close": 0.12, "volume": 434490.0}, {"date": "2021-06-23", "close": 0.11, "volume": 525194.0}, {"date": "2021-06-24", "close": 0.105, "volume": 696462.0}, {"date": "2021-06-25", "close": 0.098, "volume": 717892.0}, {"date": "2021-06-28", "close": 0.099, "volume": 660238.0}, {"date": "2021-06-29", "close": 0.1, "volume": 367228.0}, {"date": "2021-06-30", "close": 0.105, "volume": 711883.0}, {"date": "2021-07-01", "close": 0.098, "volume": 228000.0}, {"date": "2021-07-02", "close": 0.1, "volume": 315262.0}, {"date": "2021-07-05", "close": 0.105, "volume": 275125.0}, {"date": "2021-07-06", "close": 0.098, "volume": 327323.0}, {"date": "2021-07-07", "close": 0.096, "volume": 343319.0}, {"date": "2021-07-08", "close": 0.1, "volume": 14147.0}, {"date": "2021-07-09", "close": 0.105, "volume": 5000.0}, {"date": "2021-07-12", "close": 0.1, "volume": 108462.0}, {"date": "2021-07-13", "close": 0.1, "volume": 362685.0}, {"date": "2021-07-14", "close": 0.11, "volume": 55000.0}, {"date": "2021-07-15", "close": 0.1, "volume": 130000.0}, {"date": "2021-07-16", "close": 0.097, "volume": 621282.0}, {"date": "2021-07-19", "close": 0.1, "volume": 14500.0}, {"date": "2021-07-20", "close": 0.098, "volume": 286800.0}, {"date": "2021-07-21", "close": 0.099, "volume": 279139.0}, {"date": "2021-07-22", "close": 0.105, "volume": 150245.0}, {"date": "2021-07-23", "close": 0.1, "volume": 15000.0}, {"date": "2021-07-26", "close": 0.105, "volume": 85483.0}, {"date": "2021-07-27", "close": 0.11, "volume": 201226.0}, {"date": "2021-07-28", "close": 0.11, "volume": 54554.0}, {"date": "2021-07-29", "close": 0.115, "volume": 66207.0}, {"date": "2021-07-30", "close": 0.115, "volume": 76351.0}, {"date": "2021-08-02", "close": 0.105, "volume": 89734.0}, {"date": "2021-08-03", "close": 0.098, "volume": 340000.0}, {"date": "2021-08-04", "close": 0.1, "volume": 45612.0}, {"date": "2021-08-05", "close": 0.099, "volume": 140000.0}, {"date": "2021-08-06", "close": 0.098, "volume": 393882.0}, {"date": "2021-08-09", "close": 0.095, "volume": 49303.0}, {"date": "2021-08-11", "close": 0.095, "volume": 120607.0}, {"date": "2021-08-16", "close": 0.092, "volume": 36147.0}, {"date": "2021-08-17", "close": 0.091, "volume": 152692.0}, {"date": "2021-08-18", "close": 0.095, "volume": 75306.0}, {"date": "2021-08-19", "close": 0.09, "volume": 163319.0}, {"date": "2021-08-23", "close": 0.093, "volume": 178499.0}, {"date": "2021-08-24", "close": 0.094, "volume": 216000.0}, {"date": "2021-08-25", "close": 0.099, "volume": 327698.0}, {"date": "2021-08-26", "close": 0.099, "volume": 254604.0}, {"date": "2021-08-27", "close": 0.1, "volume": 65000.0}, {"date": "2021-08-30", "close": 0.1, "volume": 150000.0}, {"date": "2021-08-31", "close": 0.099, "volume": 43266.0}, {"date": "2021-09-01", "close": 0.095, "volume": 185837.0}, {"date": "2021-09-02", "close": 0.11, "volume": 290720.0}, {"date": "2021-09-03", "close": 0.1, "volume": 205720.0}, {"date": "2021-09-06", "close": 0.11, "volume": 100210.0}, {"date": "2021-09-07", "close": 0.11, "volume": 91111.0}, {"date": "2021-09-08", "close": 0.115, "volume": 126460.0}, {"date": "2021-09-09", "close": 0.11, "volume": 124637.0}, {"date": "2021-09-10", "close": 0.115, "volume": 242252.0}, {"date": "2021-09-13", "close": 0.115, "volume": 97498.0}, {"date": "2021-09-14", "close": 0.11, "volume": 148250.0}, {"date": "2021-09-15", "close": 0.13, "volume": 1048667.0}, {"date": "2021-09-16", "close": 0.125, "volume": 395095.0}, {"date": "2021-09-17", "close": 0.125, "volume": 152000.0}, {"date": "2021-09-20", "close": 0.125, "volume": 215507.0}, {"date": "2021-09-21", "close": 0.125, "volume": 219170.0}, {"date": "2021-09-22", "close": 0.12, "volume": 213508.0}, {"date": "2021-09-23", "close": 0.125, "volume": 294847.0}, {"date": "2021-09-24", "close": 0.135, "volume": 45500.0}, {"date": "2021-09-27", "close": 0.125, "volume": 136129.0}, {"date": "2021-09-29", "close": 0.12, "volume": 64200.0}, {"date": "2021-09-30", "close": 0.12, "volume": 50000.0}, {"date": "2021-10-01", "close": 0.12, "volume": 37833.0}, {"date": "2021-10-04", "close": 0.115, "volume": 80166.0}, {"date": "2021-10-05", "close": 0.115, "volume": 17261.0}, {"date": "2021-10-06", "close": 0.115, "volume": 197500.0}, {"date": "2021-10-07", "close": 0.12, "volume": 13441.0}, {"date": "2021-10-08", "close": 0.12, "volume": 1625.0}, {"date": "2021-10-11", "close": 0.12, "volume": 107825.0}, {"date": "2021-10-12", "close": 0.125, "volume": 77080.0}, {"date": "2021-10-13", "close": 0.135, "volume": 379864.0}, {"date": "2021-10-14", "close": 0.135, "volume": 100812.0}, {"date": "2021-10-15", "close": 0.135, "volume": 730520.0}, {"date": "2021-10-18", "close": 0.14, "volume": 63947.0}, {"date": "2021-10-19", "close": 0.14, "volume": 109000.0}, {"date": "2021-10-20", "close": 0.145, "volume": 178845.0}, {"date": "2021-10-21", "close": 0.145, "volume": 125510.0}, {"date": "2021-10-22", "close": 0.14, "volume": 262848.0}, {"date": "2021-10-25", "close": 0.135, "volume": 90876.0}, {"date": "2021-10-26", "close": 0.135, "volume": 50000.0}, {"date": "2021-10-27", "close": 0.14, "volume": 20689.0}, {"date": "2021-10-28", "close": 0.14, "volume": 3333.0}, {"date": "2021-10-29", "close": 0.15, "volume": 50291.0}, {"date": "2021-11-01", "close": 0.14, "volume": 69000.0}, {"date": "2021-11-02", "close": 0.145, "volume": 5000.0}, {"date": "2021-11-03", "close": 0.14, "volume": 77280.0}, {"date": "2021-11-04", "close": 0.14, "volume": 100069.0}, {"date": "2021-11-05", "close": 0.135, "volume": 200033.0}, {"date": "2021-11-08", "close": 0.13, "volume": 172500.0}, {"date": "2021-11-09", "close": 0.125, "volume": 78376.0}, {"date": "2021-11-10", "close": 0.125, "volume": 28893.0}, {"date": "2021-11-11", "close": 0.12, "volume": 35063.0}, {"date": "2021-11-12", "close": 0.145, "volume": 290611.0}, {"date": "2021-11-15", "close": 0.13, "volume": 23637.0}, {"date": "2021-11-16", "close": 0.14, "volume": 1856.0}, {"date": "2021-11-17", "close": 0.13, "volume": 18643.0}, {"date": "2021-11-18", "close": 0.13, "volume": 90910.0}, {"date": "2021-11-19", "close": 0.14, "volume": 215050.0}, {"date": "2021-11-22", "close": 0.13, "volume": 88923.0}, {"date": "2021-11-23", "close": 0.13, "volume": 9082.0}, {"date": "2021-11-25", "close": 0.13, "volume": 204970.0}, {"date": "2021-11-26", "close": 0.12, "volume": 466956.0}, {"date": "2021-11-29", "close": 0.12, "volume": 103175.0}, {"date": "2021-11-30", "close": 0.115, "volume": 31094.0}, {"date": "2021-12-01", "close": 0.125, "volume": 8500.0}, {"date": "2021-12-03", "close": 0.135, "volume": 450000.0}, {"date": "2021-12-06", "close": 0.13, "volume": 230204.0}, {"date": "2021-12-07", "close": 0.12, "volume": 131125.0}, {"date": "2021-12-08", "close": 0.12, "volume": 171929.0}, {"date": "2021-12-09", "close": 0.12, "volume": 25000.0}, {"date": "2021-12-10", "close": 0.115, "volume": 181064.0}, {"date": "2021-12-13", "close": 0.115, "volume": 77105.0}, {"date": "2021-12-14", "close": 0.11, "volume": 40000.0}, {"date": "2021-12-15", "close": 0.1175, "volume": 109525.0}, {"date": "2021-12-17", "close": 0.11, "volume": 50000.0}, {"date": "2021-12-20", "close": 0.11, "volume": 2368.0}, {"date": "2021-12-22", "close": 0.125, "volume": 48752.0}, {"date": "2021-12-24", "close": 0.125, "volume": 34142.0}, {"date": "2021-12-30", "close": 0.115, "volume": 8393.0}, {"date": "2022-01-04", "close": 0.115, "volume": 37260.0}, {"date": "2022-01-05", "close": 0.115, "volume": 18000.0}, {"date": "2022-01-06", "close": 0.115, "volume": 57000.0}, {"date": "2022-01-07", "close": 0.115, "volume": 57703.0}, {"date": "2022-01-10", "close": 0.12, "volume": 88500.0}, {"date": "2022-01-11", "close": 0.125, "volume": 20000.0}, {"date": "2022-01-12", "close": 0.135, "volume": 259160.0}, {"date": "2022-01-13", "close": 0.13, "volume": 50769.0}, {"date": "2022-01-14", "close": 0.12, "volume": 17856.0}, {"date": "2022-01-17", "close": 0.12, "volume": 5200.0}, {"date": "2022-01-18", "close": 0.13, "volume": 42444.0}, {"date": "2022-01-19", "close": 0.135, "volume": 277856.0}, {"date": "2022-01-20", "close": 0.14, "volume": 260000.0}, {"date": "2022-01-21", "close": 0.115, "volume": 623378.0}, {"date": "2022-01-24", "close": 0.11, "volume": 525211.0}, {"date": "2022-01-25", "close": 0.1, "volume": 327772.0}, {"date": "2022-01-27", "close": 0.1, "volume": 21566.0}, {"date": "2022-01-31", "close": 0.11, "volume": 254228.0}, {"date": "2022-02-01", "close": 0.11, "volume": 959260.0}, {"date": "2022-02-02", "close": 0.11, "volume": 179090.0}, {"date": "2022-02-03", "close": 0.12, "volume": 212110.0}, {"date": "2022-02-04", "close": 0.125, "volume": 246670.0}, {"date": "2022-02-07", "close": 0.13, "volume": 443522.0}, {"date": "2022-02-08", "close": 0.13, "volume": 313583.0}, {"date": "2022-02-09", "close": 0.13, "volume": 769547.0}, {"date": "2022-02-10", "close": 0.14, "volume": 316202.0}, {"date": "2022-02-14", "close": 0.13, "volume": 4434.0}, {"date": "2022-02-15", "close": 0.14, "volume": 109251.0}, {"date": "2022-02-17", "close": 0.13, "volume": 18000.0}, {"date": "2022-02-21", "close": 0.13, "volume": 109918.0}, {"date": "2022-02-22", "close": 0.135, "volume": 109074.0}, {"date": "2022-02-23", "close": 0.135, "volume": 2564.0}, {"date": "2022-02-24", "close": 0.12, "volume": 242171.0}, {"date": "2022-02-28", "close": 0.115, "volume": 15000.0}, {"date": "2022-03-01", "close": 0.12, "volume": 42458.0}, {"date": "2022-03-02", "close": 0.11, "volume": 77765.0}, {"date": "2022-03-03", "close": 0.12, "volume": 50000.0}, {"date": "2022-03-04", "close": 0.115, "volume": 8800.0}, {"date": "2022-03-08", "close": 0.11, "volume": 3718.0}, {"date": "2022-03-09", "close": 0.11, "volume": 74.0}, {"date": "2022-03-14", "close": 0.115, "volume": 9000.0}, {"date": "2022-03-16", "close": 0.105, "volume": 126826.0}, {"date": "2022-03-21", "close": 0.105, "volume": 215550.0}, {"date": "2022-03-22", "close": 0.115, "volume": 12087.0}, {"date": "2022-03-25", "close": 0.105, "volume": 45000.0}, {"date": "2022-03-28", "close": 0.105, "volume": 89943.0}, {"date": "2022-03-29", "close": 0.105, "volume": 57000.0}, {"date": "2022-03-30", "close": 0.1, "volume": 18000.0}, {"date": "2022-03-31", "close": 0.098, "volume": 30000.0}, {"date": "2022-04-01", "close": 0.092, "volume": 47000.0}, {"date": "2022-04-04", "close": 0.098, "volume": 35860.0}, {"date": "2022-04-05", "close": 0.095, "volume": 59499.0}, {"date": "2022-04-06", "close": 0.096, "volume": 17000.0}, {"date": "2022-04-07", "close": 0.098, "volume": 3.0}, {"date": "2022-04-08", "close": 0.1, "volume": 23487.0}, {"date": "2022-04-11", "close": 0.115, "volume": 56500.0}, {"date": "2022-04-12", "close": 0.1, "volume": 182580.0}, {"date": "2022-04-13", "close": 0.11, "volume": 14999.0}, {"date": "2022-04-19", "close": 0.105, "volume": 15238.0}, {"date": "2022-04-20", "close": 0.1, "volume": 9998.0}, {"date": "2022-04-22", "close": 0.096, "volume": 162214.0}, {"date": "2022-04-26", "close": 0.1, "volume": 50100.0}, {"date": "2022-04-27", "close": 0.095, "volume": 75000.0}, {"date": "2022-04-28", "close": 0.082, "volume": 503958.0}, {"date": "2022-04-29", "close": 0.086, "volume": 144029.0}, {"date": "2022-05-02", "close": 0.083, "volume": 30000.0}, {"date": "2022-05-03", "close": 0.08, "volume": 191750.0}, {"date": "2022-05-04", "close": 0.081, "volume": 327534.0}, {"date": "2022-05-05", "close": 0.087, "volume": 41227.0}, {"date": "2022-05-06", "close": 0.084, "volume": 209057.0}, {"date": "2022-05-09", "close": 0.082, "volume": 71353.0}, {"date": "2022-05-10", "close": 0.079, "volume": 327713.0}, {"date": "2022-05-11", "close": 0.085, "volume": 270000.0}, {"date": "2022-05-12", "close": 0.084, "volume": 60.0}, {"date": "2022-05-16", "close": 0.08, "volume": 35000.0}, {"date": "2022-05-17", "close": 0.084, "volume": 132940.0}, {"date": "2022-05-19", "close": 0.08, "volume": 221052.0}, {"date": "2022-05-20", "close": 0.084, "volume": 150000.0}, {"date": "2022-05-23", "close": 0.084, "volume": 730.0}, {"date": "2022-05-24", "close": 0.076, "volume": 411435.0}, {"date": "2022-05-25", "close": 0.074, "volume": 88840.0}, {"date": "2022-05-26", "close": 0.072, "volume": 240000.0}, {"date": "2022-05-27", "close": 0.08, "volume": 217002.0}, {"date": "2022-05-30", "close": 0.073, "volume": 22400.0}, {"date": "2022-05-31", "close": 0.075, "volume": 30262.0}, {"date": "2022-06-01", "close": 0.09, "volume": 180261.0}, {"date": "2022-06-02", "close": 0.083, "volume": 61370.0}, {"date": "2022-06-03", "close": 0.091, "volume": 430909.0}, {"date": "2022-06-06", "close": 0.09, "volume": 221370.0}, {"date": "2022-06-07", "close": 0.097, "volume": 85000.0}, {"date": "2022-06-08", "close": 0.105, "volume": 260600.0}, {"date": "2022-06-09", "close": 0.11, "volume": 20000.0}, {"date": "2022-06-14", "close": 0.1, "volume": 2444.0}, {"date": "2022-06-16", "close": 0.1, "volume": 5100.0}, {"date": "2022-06-17", "close": 0.095, "volume": 49660.0}, {"date": "2022-06-20", "close": 0.097, "volume": 82556.0}, {"date": "2022-06-21", "close": 0.1, "volume": 19660.0}, {"date": "2022-06-22", "close": 0.105, "volume": 50000.0}, {"date": "2022-06-23", "close": 0.105, "volume": 50000.0}, {"date": "2022-06-24", "close": 0.105, "volume": 60000.0}, {"date": "2022-06-27", "close": 0.105, "volume": 126988.0}, {"date": "2022-06-28", "close": 0.11, "volume": 252068.0}, {"date": "2022-06-29", "close": 0.11, "volume": 9090.0}, {"date": "2022-06-30", "close": 0.095, "volume": 221016.0}, {"date": "2022-07-04", "close": 0.115, "volume": 147226.0}, {"date": "2022-07-05", "close": 0.13, "volume": 679998.0}, {"date": "2022-07-06", "close": 0.14, "volume": 228379.0}, {"date": "2022-07-07", "close": 0.125, "volume": 501330.0}, {"date": "2022-07-12", "close": 0.13, "volume": 17269.0}, {"date": "2022-07-13", "close": 0.135, "volume": 9000.0}, {"date": "2022-07-14", "close": 0.125, "volume": 163499.0}, {"date": "2022-07-19", "close": 0.125, "volume": 4000.0}, {"date": "2022-07-21", "close": 0.135, "volume": 125968.0}, {"date": "2022-07-27", "close": 0.12, "volume": 81032.0}, {"date": "2022-07-28", "close": 0.13, "volume": 15421.0}, {"date": "2022-08-01", "close": 0.11, "volume": 23000.0}, {"date": "2022-08-02", "close": 0.12, "volume": 2000.0}, {"date": "2022-08-09", "close": 0.11, "volume": 5000.0}, {"date": "2022-08-10", "close": 0.115, "volume": 10000.0}, {"date": "2022-08-12", "close": 0.12, "volume": 4875.0}, {"date": "2022-08-16", "close": 0.12, "volume": 1916.0}, {"date": "2022-08-19", "close": 0.125, "volume": 4000.0}, {"date": "2022-08-22", "close": 0.1, "volume": 141278.0}, {"date": "2022-08-24", "close": 0.099, "volume": 82190.0}, {"date": "2022-08-25", "close": 0.1025, "volume": 4000.0}, {"date": "2022-08-29", "close": 0.0935, "volume": 57783.0}, {"date": "2022-08-30", "close": 0.096, "volume": 80354.0}, {"date": "2022-08-31", "close": 0.105, "volume": 11005.0}, {"date": "2022-09-01", "close": 0.11, "volume": 190000.0}, {"date": "2022-09-05", "close": 0.11, "volume": 7763.0}, {"date": "2022-09-06", "close": 0.105, "volume": 10000.0}, {"date": "2022-09-12", "close": 0.091, "volume": 84267.0}, {"date": "2022-09-14", "close": 0.09, "volume": 100263.0}, {"date": "2022-09-19", "close": 0.092, "volume": 1010.0}, {"date": "2022-09-21", "close": 0.092, "volume": 12928.0}, {"date": "2022-09-23", "close": 0.09, "volume": 40270.0}, {"date": "2022-09-26", "close": 0.09, "volume": 28620.0}, {"date": "2022-09-27", "close": 0.09, "volume": 12000.0}, {"date": "2022-10-04", "close": 0.088, "volume": 95245.0}, {"date": "2022-10-05", "close": 0.088, "volume": 20000.0}, {"date": "2022-10-12", "close": 0.099, "volume": 50151.0}, {"date": "2022-10-13", "close": 0.088, "volume": 218000.0}, {"date": "2022-10-14", "close": 0.088, "volume": 151.0}, {"date": "2022-10-17", "close": 0.087, "volume": 50000.0}, {"date": "2022-10-19", "close": 0.087, "volume": 94065.0}, {"date": "2022-10-20", "close": 0.086, "volume": 56666.0}, {"date": "2022-10-25", "close": 0.0915, "volume": 174563.0}, {"date": "2022-10-26", "close": 0.09, "volume": 20195.0}, {"date": "2022-10-28", "close": 0.088, "volume": 547.0}, {"date": "2022-11-01", "close": 0.085, "volume": 38680.0}, {"date": "2022-11-02", "close": 0.085, "volume": 17202.0}, {"date": "2022-11-03", "close": 0.084, "volume": 55488.0}, {"date": "2022-11-07", "close": 0.084, "volume": 94784.0}, {"date": "2022-11-08", "close": 0.084, "volume": 52573.0}, {"date": "2022-11-09", "close": 0.083, "volume": 211706.0}, {"date": "2022-11-14", "close": 0.082, "volume": 3500.0}, {"date": "2022-11-17", "close": 0.081, "volume": 25000.0}, {"date": "2022-11-22", "close": 0.087, "volume": 785309.0}, {"date": "2022-11-23", "close": 0.082, "volume": 212780.0}, {"date": "2022-11-24", "close": 0.086, "volume": 12.0}, {"date": "2022-11-25", "close": 0.088, "volume": 75514.0}, {"date": "2022-11-28", "close": 0.088, "volume": 10206.0}, {"date": "2022-11-30", "close": 0.088, "volume": 8794.0}, {"date": "2022-12-01", "close": 0.088, "volume": 40012.0}, {"date": "2022-12-05", "close": 0.09, "volume": 17514.0}, {"date": "2022-12-06", "close": 0.09, "volume": 5780.0}, {"date": "2022-12-07", "close": 0.085, "volume": 77340.0}, {"date": "2022-12-08", "close": 0.0865, "volume": 47.0}, {"date": "2022-12-13", "close": 0.083, "volume": 32500.0}, {"date": "2022-12-20", "close": 0.082, "volume": 99984.0}, {"date": "2022-12-21", "close": 0.083, "volume": 13000.0}, {"date": "2022-12-22", "close": 0.08, "volume": 60521.0}, {"date": "2022-12-23", "close": 0.08, "volume": 5574.0}, {"date": "2022-12-28", "close": 0.08, "volume": 15000.0}, {"date": "2023-01-06", "close": 0.075, "volume": 32615.0}, {"date": "2023-01-10", "close": 0.075, "volume": 25000.0}, {"date": "2023-01-12", "close": 0.08, "volume": 24795.0}, {"date": "2023-01-13", "close": 0.089, "volume": 150767.0}, {"date": "2023-01-16", "close": 0.09, "volume": 30000.0}, {"date": "2023-01-24", "close": 0.081, "volume": 65520.0}, {"date": "2023-01-27", "close": 0.08, "volume": 62260.0}, {"date": "2023-01-31", "close": 0.081, "volume": 8000.0}, {"date": "2023-02-01", "close": 0.08, "volume": 40000.0}, {"date": "2023-02-02", "close": 0.08, "volume": 8842.0}, {"date": "2023-02-03", "close": 0.08, "volume": 10000.0}, {"date": "2023-02-06", "close": 0.074, "volume": 955257.0}, {"date": "2023-02-07", "close": 0.077, "volume": 64.0}, {"date": "2023-02-08", "close": 0.077, "volume": 80000.0}, {"date": "2023-02-10", "close": 0.07, "volume": 117742.0}, {"date": "2023-02-13", "close": 0.075, "volume": 115000.0}, {"date": "2023-02-14", "close": 0.075, "volume": 150111.0}, {"date": "2023-02-15", "close": 0.075, "volume": 1784.0}, {"date": "2023-02-16", "close": 0.075, "volume": 81206.0}, {"date": "2023-02-20", "close": 0.075, "volume": 131.0}, {"date": "2023-02-21", "close": 0.07, "volume": 37284.0}, {"date": "2023-03-01", "close": 0.072, "volume": 307246.0}, {"date": "2023-03-02", "close": 0.071, "volume": 5714.0}, {"date": "2023-03-03", "close": 0.07, "volume": 158312.0}, {"date": "2023-03-07", "close": 0.07, "volume": 4333.0}, {"date": "2023-03-14", "close": 0.07, "volume": 256309.0}, {"date": "2023-03-16", "close": 0.07, "volume": 36157.0}, {"date": "2023-03-20", "close": 0.075, "volume": 31837.0}, {"date": "2023-04-04", "close": 0.07, "volume": 27597.0}, {"date": "2023-04-05", "close": 0.07, "volume": 73803.0}, {"date": "2023-04-13", "close": 0.056, "volume": 85354.0}, {"date": "2023-04-20", "close": 0.052, "volume": 136113.0}, {"date": "2023-05-01", "close": 0.055, "volume": 100000.0}, {"date": "2023-05-02", "close": 0.05, "volume": 44003.0}, {"date": "2023-05-03", "close": 0.048, "volume": 131210.0}, {"date": "2023-05-05", "close": 0.046, "volume": 16367.0}, {"date": "2023-05-08", "close": 0.048, "volume": 183224.0}, {"date": "2023-05-10", "close": 0.048, "volume": 31291.0}, {"date": "2023-05-11", "close": 0.046, "volume": 103682.0}, {"date": "2023-05-17", "close": 0.05, "volume": 319620.0}, {"date": "2023-05-18", "close": 0.042, "volume": 802128.0}, {"date": "2023-05-19", "close": 0.042, "volume": 15000.0}, {"date": "2023-05-22", "close": 0.047, "volume": 6003.0}, {"date": "2023-05-23", "close": 0.047, "volume": 18000.0}, {"date": "2023-05-24", "close": 0.047, "volume": 10647.0}, {"date": "2023-05-25", "close": 0.047, "volume": 37948.0}, {"date": "2023-05-26", "close": 0.045, "volume": 9.0}, {"date": "2023-05-29", "close": 0.05, "volume": 100648.0}, {"date": "2023-05-30", "close": 0.05, "volume": 127500.0}, {"date": "2023-05-31", "close": 0.045, "volume": 25000.0}, {"date": "2023-06-02", "close": 0.044, "volume": 77012.0}, {"date": "2023-06-06", "close": 0.042, "volume": 200000.0}, {"date": "2023-06-07", "close": 0.042, "volume": 55530.0}, {"date": "2023-06-14", "close": 0.042, "volume": 38000.0}, {"date": "2023-06-20", "close": 0.05, "volume": 275000.0}, {"date": "2023-06-22", "close": 0.049, "volume": 10000.0}, {"date": "2023-06-23", "close": 0.041, "volume": 61125.0}, {"date": "2023-06-26", "close": 0.042, "volume": 15972.0}, {"date": "2023-06-28", "close": 0.035, "volume": 284104.0}, {"date": "2023-06-29", "close": 0.035, "volume": 171000.0}, {"date": "2023-06-30", "close": 0.032, "volume": 105000.0}, {"date": "2023-07-04", "close": 0.038, "volume": 21052.0}, {"date": "2023-07-06", "close": 0.037, "volume": 18.0}, {"date": "2023-07-07", "close": 0.034, "volume": 6258.0}, {"date": "2023-07-10", "close": 0.034, "volume": 30005.0}, {"date": "2023-07-12", "close": 0.035, "volume": 1089.0}, {"date": "2023-07-19", "close": 0.04, "volume": 5000.0}, {"date": "2023-07-21", "close": 0.042, "volume": 5000.0}, {"date": "2023-07-24", "close": 0.042, "volume": 15000.0}, {"date": "2023-07-25", "close": 0.04, "volume": 30000.0}, {"date": "2023-07-27", "close": 0.042, "volume": 8000.0}, {"date": "2023-07-28", "close": 0.04, "volume": 74074.0}, {"date": "2023-07-31", "close": 0.04, "volume": 45000.0}, {"date": "2023-08-01", "close": 0.043, "volume": 5312.0}, {"date": "2023-08-02", "close": 0.043, "volume": 26500.0}, {"date": "2023-08-03", "close": 0.044, "volume": 12692.0}, {"date": "2023-08-09", "close": 0.046, "volume": 20000.0}, {"date": "2023-08-11", "close": 0.046, "volume": 3.0}, {"date": "2023-08-14", "close": 0.046, "volume": 4.0}, {"date": "2023-08-15", "close": 0.044, "volume": 41060.0}, {"date": "2023-08-16", "close": 0.046, "volume": 21875.0}, {"date": "2023-08-18", "close": 0.044, "volume": 40792.0}, {"date": "2023-08-21", "close": 0.043, "volume": 18188.0}, {"date": "2023-08-24", "close": 0.043, "volume": 11363.0}, {"date": "2023-08-29", "close": 0.04, "volume": 15000.0}, {"date": "2023-08-31", "close": 0.043, "volume": 166999.0}, {"date": "2023-09-04", "close": 0.043, "volume": 29739.0}, {"date": "2023-09-05", "close": 0.043, "volume": 35000.0}, {"date": "2023-09-06", "close": 0.044, "volume": 59450.0}, {"date": "2023-09-07", "close": 0.043, "volume": 66401.0}, {"date": "2023-09-08", "close": 0.05, "volume": 116426.0}, {"date": "2023-09-13", "close": 0.041, "volume": 55000.0}, {"date": "2023-09-14", "close": 0.04, "volume": 154829.0}, {"date": "2023-09-19", "close": 0.04, "volume": 136458.0}, {"date": "2023-09-20", "close": 0.04, "volume": 4865.0}, {"date": "2023-09-22", "close": 0.037, "volume": 17558.0}, {"date": "2023-09-25", "close": 0.037, "volume": 29131.0}, {"date": "2023-09-26", "close": 0.04, "volume": 7000.0}, {"date": "2023-09-28", "close": 0.037, "volume": 29030.0}, {"date": "2023-09-29", "close": 0.038, "volume": 60021.0}, {"date": "2023-10-02", "close": 0.037, "volume": 133923.0}, {"date": "2023-10-03", "close": 0.037, "volume": 25751.0}, {"date": "2023-10-04", "close": 0.036, "volume": 71500.0}, {"date": "2023-10-10", "close": 0.035, "volume": 7840.0}, {"date": "2023-10-11", "close": 0.037, "volume": 173261.0}, {"date": "2023-10-13", "close": 0.037, "volume": 10131.0}, {"date": "2023-10-23", "close": 0.034, "volume": 41105.0}, {"date": "2023-10-31", "close": 0.033, "volume": 196901.0}, {"date": "2023-11-02", "close": 0.036, "volume": 20000.0}, {"date": "2023-11-03", "close": 0.033, "volume": 45000.0}, {"date": "2023-11-07", "close": 0.03, "volume": 5000.0}, {"date": "2023-11-09", "close": 0.031, "volume": 79994.0}, {"date": "2023-11-13", "close": 0.031, "volume": 20006.0}, {"date": "2023-11-20", "close": 0.03, "volume": 22954.0}, {"date": "2023-11-23", "close": 0.03, "volume": 10000.0}, {"date": "2023-11-24", "close": 0.032, "volume": 4782.0}, {"date": "2023-11-27", "close": 0.03, "volume": 63930.0}, {"date": "2023-11-29", "close": 0.033, "volume": 6250.0}, {"date": "2023-12-11", "close": 0.037, "volume": 123960.0}, {"date": "2023-12-12", "close": 0.037, "volume": 3000.0}, {"date": "2023-12-14", "close": 0.037, "volume": 27627.0}, {"date": "2023-12-18", "close": 0.029, "volume": 70775.0}, {"date": "2023-12-22", "close": 0.029, "volume": 80000.0}, {"date": "2024-01-05", "close": 0.029, "volume": 1655.0}, {"date": "2024-01-09", "close": 0.029, "volume": 3643.0}, {"date": "2024-01-19", "close": 0.034, "volume": 62000.0}, {"date": "2024-01-23", "close": 0.029, "volume": 10000.0}, {"date": "2024-01-24", "close": 0.028, "volume": 15000.0}, {"date": "2024-01-31", "close": 0.037, "volume": 235928.0}, {"date": "2024-02-02", "close": 0.04, "volume": 11838.0}, {"date": "2024-02-07", "close": 0.04, "volume": 24000.0}, {"date": "2024-02-09", "close": 0.04, "volume": 2564.0}, {"date": "2024-02-12", "close": 0.04, "volume": 26083.0}, {"date": "2024-02-13", "close": 0.037, "volume": 2234.0}, {"date": "2024-02-14", "close": 0.03, "volume": 56611.0}, {"date": "2024-02-19", "close": 0.033, "volume": 7142.0}, {"date": "2024-02-22", "close": 0.033, "volume": 75000.0}, {"date": "2024-02-23", "close": 0.033, "volume": 2868.0}, {"date": "2024-02-26", "close": 0.033, "volume": 36117.0}, {"date": "2024-02-27", "close": 0.06, "volume": 1979631.0}, {"date": "2024-02-28", "close": 0.048, "volume": 1060344.0}, {"date": "2024-02-29", "close": 0.056, "volume": 582595.0}, {"date": "2024-03-01", "close": 0.053, "volume": 20069.0}, {"date": "2024-03-04", "close": 0.055, "volume": 117000.0}, {"date": "2024-03-06", "close": 0.055, "volume": 10663.0}, {"date": "2024-03-07", "close": 0.05, "volume": 58461.0}, {"date": "2024-03-08", "close": 0.05, "volume": 15384.0}, {"date": "2024-03-11", "close": 0.05, "volume": 57678.0}, {"date": "2024-03-13", "close": 0.048, "volume": 71219.0}, {"date": "2024-03-14", "close": 0.045, "volume": 135141.0}, {"date": "2024-03-18", "close": 0.045, "volume": 343.0}, {"date": "2024-03-21", "close": 0.055, "volume": 141644.0}, {"date": "2024-03-22", "close": 0.051, "volume": 69428.0}, {"date": "2024-03-25", "close": 0.05, "volume": 166434.0}, {"date": "2024-03-26", "close": 0.051, "volume": 7900.0}, {"date": "2024-03-28", "close": 0.049, "volume": 66758.0}, {"date": "2024-04-02", "close": 0.048, "volume": 24570.0}, {"date": "2024-04-03", "close": 0.048, "volume": 999.0}, {"date": "2024-04-04", "close": 0.048, "volume": 1915.0}, {"date": "2024-04-05", "close": 0.05, "volume": 18964.0}, {"date": "2024-04-09", "close": 0.05, "volume": 30125.0}, {"date": "2024-04-11", "close": 0.05, "volume": 53708.0}, {"date": "2024-04-15", "close": 0.047, "volume": 41569.0}, {"date": "2024-04-17", "close": 0.047, "volume": 18431.0}, {"date": "2024-04-23", "close": 0.049, "volume": 10044.0}, {"date": "2024-04-29", "close": 0.049, "volume": 51.0}, {"date": "2024-05-03", "close": 0.041, "volume": 21269.0}, {"date": "2024-05-06", "close": 0.042, "volume": 26167.0}, {"date": "2024-05-07", "close": 0.042, "volume": 731.0}, {"date": "2024-05-10", "close": 0.042, "volume": 25000.0}, {"date": "2024-05-13", "close": 0.042, "volume": 36519.0}, {"date": "2024-05-14", "close": 0.042, "volume": 12000.0}, {"date": "2024-05-16", "close": 0.042, "volume": 28096.0}, {"date": "2024-05-22", "close": 0.043, "volume": 18889.0}, {"date": "2024-05-29", "close": 0.041, "volume": 20000.0}, {"date": "2024-05-30", "close": 0.041, "volume": 56.0}, {"date": "2024-06-18", "close": 0.028, "volume": 30000.0}, {"date": "2024-06-19", "close": 0.034, "volume": 4000007.0}, {"date": "2024-06-20", "close": 0.034, "volume": 58.0}, {"date": "2024-06-21", "close": 0.043, "volume": 311113.0}, {"date": "2024-06-24", "close": 0.039, "volume": 30000.0}, {"date": "2024-06-27", "close": 0.039, "volume": 58.0}, {"date": "2024-06-28", "close": 0.036, "volume": 203249.0}, {"date": "2024-07-02", "close": 0.032, "volume": 229626.0}, {"date": "2024-07-03", "close": 0.03, "volume": 1009983.0}, {"date": "2024-07-04", "close": 0.031, "volume": 100000.0}, {"date": "2024-07-05", "close": 0.031, "volume": 1011.0}, {"date": "2024-07-09", "close": 0.033, "volume": 6000.0}, {"date": "2024-07-10", "close": 0.031, "volume": 325000.0}, {"date": "2024-07-17", "close": 0.031, "volume": 100000.0}, {"date": "2024-07-23", "close": 0.031, "volume": 180580.0}, {"date": "2024-07-24", "close": 0.032, "volume": 15625.0}, {"date": "2024-07-31", "close": 0.034, "volume": 332800.0}, {"date": "2024-08-02", "close": 0.031, "volume": 100000.0}, {"date": "2024-08-05", "close": 0.025, "volume": 256253.0}, {"date": "2024-08-07", "close": 0.028, "volume": 350000.0}, {"date": "2024-08-09", "close": 0.031, "volume": 50200.0}, {"date": "2024-08-12", "close": 0.03, "volume": 96000.0}, {"date": "2024-08-14", "close": 0.03, "volume": 13000.0}, {"date": "2024-08-15", "close": 0.03, "volume": 10000.0}, {"date": "2024-08-20", "close": 0.025, "volume": 471538.0}, {"date": "2024-08-30", "close": 0.028, "volume": 45000.0}, {"date": "2024-09-03", "close": 0.029, "volume": 22.0}, {"date": "2024-09-04", "close": 0.031, "volume": 105931.0}, {"date": "2024-09-05", "close": 0.034, "volume": 360000.0}, {"date": "2024-09-06", "close": 0.036, "volume": 27299.0}, {"date": "2024-09-09", "close": 0.036, "volume": 100000.0}, {"date": "2024-09-10", "close": 0.037, "volume": 670366.0}, {"date": "2024-09-12", "close": 0.045, "volume": 185936.0}, {"date": "2024-09-13", "close": 0.053, "volume": 1389352.0}, {"date": "2024-09-16", "close": 0.055, "volume": 223096.0}, {"date": "2024-09-18", "close": 0.056, "volume": 71136.0}, {"date": "2024-09-20", "close": 0.056, "volume": 755.0}, {"date": "2024-09-23", "close": 0.055, "volume": 555100.0}, {"date": "2024-09-24", "close": 0.057, "volume": 15.0}, {"date": "2024-09-25", "close": 0.057, "volume": 30248.0}, {"date": "2024-09-26", "close": 0.057, "volume": 37824.0}, {"date": "2024-09-27", "close": 0.056, "volume": 81048.0}, {"date": "2024-10-02", "close": 0.05, "volume": 97133.0}, {"date": "2024-10-03", "close": 0.05, "volume": 10039.0}, {"date": "2024-10-07", "close": 0.048, "volume": 10000.0}, {"date": "2024-10-08", "close": 0.049, "volume": 49038.0}, {"date": "2024-10-09", "close": 0.048, "volume": 51875.0}, {"date": "2024-10-10", "close": 0.042, "volume": 69828.0}, {"date": "2024-10-11", "close": 0.045, "volume": 233866.0}, {"date": "2024-10-15", "close": 0.04, "volume": 677627.0}, {"date": "2024-10-17", "close": 0.04, "volume": 100000.0}, {"date": "2024-10-21", "close": 0.042, "volume": 75000.0}, {"date": "2024-10-22", "close": 0.042, "volume": 27396.0}, {"date": "2024-10-29", "close": 0.041, "volume": 392939.0}, {"date": "2024-10-30", "close": 0.046, "volume": 212889.0}, {"date": "2024-10-31", "close": 0.045, "volume": 73847.0}, {"date": "2024-11-04", "close": 0.047, "volume": 10650.0}, {"date": "2024-11-07", "close": 0.045, "volume": 12500.0}, {"date": "2024-11-11", "close": 0.045, "volume": 71387.0}, {"date": "2024-11-15", "close": 0.046, "volume": 538989.0}, {"date": "2024-11-18", "close": 0.045, "volume": 84670.0}, {"date": "2024-11-21", "close": 0.045, "volume": 40154.0}, {"date": "2024-11-22", "close": 0.042, "volume": 11057.0}, {"date": "2024-11-25", "close": 0.042, "volume": 10000.0}, {"date": "2024-11-27", "close": 0.042, "volume": 3453.0}, {"date": "2024-12-05", "close": 0.044, "volume": 326378.0}, {"date": "2024-12-06", "close": 0.044, "volume": 8200.0}, {"date": "2024-12-10", "close": 0.044, "volume": 230392.0}, {"date": "2024-12-11", "close": 0.044, "volume": 37931.0}, {"date": "2024-12-13", "close": 0.044, "volume": 1.0}, {"date": "2024-12-17", "close": 0.04, "volume": 18140.0}, {"date": "2024-12-19", "close": 0.044, "volume": 58932.0}, {"date": "2024-12-23", "close": 0.051, "volume": 196.0}, {"date": "2024-12-30", "close": 0.05, "volume": 79.0}, {"date": "2025-01-03", "close": 0.045, "volume": 4.0}, {"date": "2025-01-08", "close": 0.043, "volume": 3346.0}, {"date": "2025-01-09", "close": 0.043, "volume": 51598.0}, {"date": "2025-01-10", "close": 0.041, "volume": 2062.0}, {"date": "2025-01-14", "close": 0.0385, "volume": 100000.0}, {"date": "2025-01-15", "close": 0.041, "volume": 40497.0}, {"date": "2025-01-20", "close": 0.036, "volume": 55533.0}, {"date": "2025-01-22", "close": 0.036, "volume": 3276.0}, {"date": "2025-01-24", "close": 0.037, "volume": 15000.0}, {"date": "2025-01-28", "close": 0.037, "volume": 59.0}, {"date": "2025-01-31", "close": 0.039, "volume": 3276.0}, {"date": "2025-02-03", "close": 0.038, "volume": 29055.0}, {"date": "2025-02-04", "close": 0.037, "volume": 66003.0}, {"date": "2025-02-05", "close": 0.045, "volume": 1184473.0}, {"date": "2025-02-06", "close": 0.041, "volume": 22041.0}, {"date": "2025-02-07", "close": 0.042, "volume": 23809.0}, {"date": "2025-02-11", "close": 0.041, "volume": 12552.0}, {"date": "2025-02-12", "close": 0.04, "volume": 31610.0}, {"date": "2025-02-19", "close": 0.045, "volume": 106363.0}, {"date": "2025-02-20", "close": 0.044, "volume": 307000.0}, {"date": "2025-02-21", "close": 0.044, "volume": 3000.0}, {"date": "2025-02-24", "close": 0.044, "volume": 11400.0}, {"date": "2025-02-27", "close": 0.04, "volume": 16186.0}, {"date": "2025-02-28", "close": 0.041, "volume": 31907.0}, {"date": "2025-03-05", "close": 0.039, "volume": 12625.0}, {"date": "2025-03-10", "close": 0.039, "volume": 2562.0}, {"date": "2025-03-17", "close": 0.039, "volume": 1.0}, {"date": "2025-03-19", "close": 0.029, "volume": 150775.0}, {"date": "2025-03-20", "close": 0.026, "volume": 106000.0}, {"date": "2025-03-21", "close": 0.03, "volume": 260757.0}, {"date": "2025-03-24", "close": 0.038, "volume": 122216.0}, {"date": "2025-03-28", "close": 0.035, "volume": 42000.0}, {"date": "2025-04-01", "close": 0.035, "volume": 1.0}, {"date": "2025-04-03", "close": 0.031, "volume": 75006.0}, {"date": "2025-04-11", "close": 0.036, "volume": 2777.0}, {"date": "2025-04-14", "close": 0.03, "volume": 55546.0}, {"date": "2025-04-15", "close": 0.03, "volume": 149548.0}, {"date": "2025-04-17", "close": 0.031, "volume": 71075.0}, {"date": "2025-04-22", "close": 0.036, "volume": 15526.0}, {"date": "2025-04-24", "close": 0.0325, "volume": 3471.0}, {"date": "2025-04-28", "close": 0.032, "volume": 193476.0}, {"date": "2025-04-29", "close": 0.032, "volume": 60010.0}, {"date": "2025-05-02", "close": 0.029, "volume": 224004.0}, {"date": "2025-05-05", "close": 0.03, "volume": 139250.0}, {"date": "2025-05-06", "close": 0.027, "volume": 68000.0}, {"date": "2025-05-08", "close": 0.026, "volume": 252928.0}, {"date": "2025-05-09", "close": 0.026, "volume": 64000.0}, {"date": "2025-05-13", "close": 0.03, "volume": 255859.0}, {"date": "2025-05-14", "close": 0.03, "volume": 23791.0}, {"date": "2025-05-15", "close": 0.032, "volume": 496164.0}, {"date": "2025-05-16", "close": 0.029, "volume": 100000.0}, {"date": "2025-05-19", "close": 0.03, "volume": 115033.0}, {"date": "2025-05-20", "close": 0.026, "volume": 361577.0}, {"date": "2025-05-28", "close": 0.027, "volume": 89161.0}, {"date": "2025-05-29", "close": 0.027, "volume": 109066.0}, {"date": "2025-05-30", "close": 0.027, "volume": 17497.0}, {"date": "2025-06-02", "close": 0.027, "volume": 18130.0}, {"date": "2025-06-03", "close": 0.026, "volume": 140151.0}, {"date": "2025-06-10", "close": 0.023, "volume": 78483.0}, {"date": "2025-06-11", "close": 0.023, "volume": 5000.0}, {"date": "2025-06-13", "close": 0.023, "volume": 30178.0}, {"date": "2025-06-16", "close": 0.023, "volume": 70000.0}, {"date": "2025-06-17", "close": 0.02, "volume": 412553.0}, {"date": "2025-06-18", "close": 0.022, "volume": 924764.0}, {"date": "2025-06-19", "close": 0.022, "volume": 20000.0}, {"date": "2025-06-20", "close": 0.023, "volume": 102915.0}, {"date": "2025-06-23", "close": 0.02, "volume": 258516.0}, {"date": "2025-06-24", "close": 0.021, "volume": 25000.0}, {"date": "2025-06-25", "close": 0.021, "volume": 71428.0}, {"date": "2025-06-26", "close": 0.021, "volume": 168000.0}, {"date": "2025-06-27", "close": 0.023, "volume": 24913.0}, {"date": "2025-06-30", "close": 0.023, "volume": 65087.0}, {"date": "2025-07-01", "close": 0.027, "volume": 1176069.0}, {"date": "2025-07-02", "close": 0.027, "volume": 22409.0}, {"date": "2025-07-10", "close": 0.027, "volume": 18240.0}, {"date": "2025-07-15", "close": 0.026, "volume": 194361.0}, {"date": "2025-07-16", "close": 0.027, "volume": 53645.0}, {"date": "2025-07-17", "close": 0.027, "volume": 26355.0}, {"date": "2025-07-21", "close": 0.027, "volume": 10074.0}, {"date": "2025-07-24", "close": 0.024, "volume": 562958.0}, {"date": "2025-07-28", "close": 0.023, "volume": 40229.0}, {"date": "2025-07-29", "close": 0.023, "volume": 11111.0}, {"date": "2025-07-30", "close": 0.023, "volume": 6703.0}, {"date": "2025-07-31", "close": 0.022, "volume": 20000.0}, {"date": "2025-08-01", "close": 0.022, "volume": 50000.0}, {"date": "2025-08-04", "close": 0.022, "volume": 25409.0}, {"date": "2025-08-05", "close": 0.022, "volume": 38331.0}, {"date": "2025-08-06", "close": 0.021, "volume": 346510.0}, {"date": "2025-08-08", "close": 0.019, "volume": 186129.0}, {"date": "2025-08-11", "close": 0.019, "volume": 69.0}, {"date": "2025-08-12", "close": 0.024, "volume": 2473477.0}, {"date": "2025-08-13", "close": 0.024, "volume": 20000.0}, {"date": "2025-08-15", "close": 0.03, "volume": 1479267.0}, {"date": "2025-08-18", "close": 0.028, "volume": 637489.0}, {"date": "2025-08-19", "close": 0.03, "volume": 72564.0}, {"date": "2025-08-20", "close": 0.03, "volume": 60014.0}, {"date": "2025-08-21", "close": 0.03, "volume": 66169.0}, {"date": "2025-08-26", "close": 0.026, "volume": 468753.0}, {"date": "2025-08-27", "close": 0.025, "volume": 635327.0}, {"date": "2025-08-28", "close": 0.023, "volume": 134428.0}, {"date": "2025-08-29", "close": 0.025, "volume": 17000.0}, {"date": "2025-09-01", "close": 0.025, "volume": 540000.0}, {"date": "2025-09-02", "close": 0.024, "volume": 6896.0}, {"date": "2025-09-04", "close": 0.025, "volume": 515579.0}, {"date": "2025-09-05", "close": 0.027, "volume": 3555.0}, {"date": "2025-09-08", "close": 0.025, "volume": 9348.0}, {"date": "2025-09-09", "close": 0.025, "volume": 216.0}, {"date": "2025-09-12", "close": 0.024, "volume": 170000.0}, {"date": "2025-09-15", "close": 0.024, "volume": 104.0}, {"date": "2025-09-16", "close": 0.023, "volume": 74758.0}, {"date": "2025-09-17", "close": 0.023, "volume": 4170.0}, {"date": "2025-09-23", "close": 0.023, "volume": 9102.0}, {"date": "2025-09-24", "close": 0.023, "volume": 200000.0}, {"date": "2025-09-29", "close": 0.023, "volume": 101.0}, {"date": "2025-10-03", "close": 0.026, "volume": 55921.0}, {"date": "2025-10-06", "close": 0.026, "volume": 21365.0}, {"date": "2025-10-07", "close": 0.026, "volume": 197057.0}, {"date": "2025-10-09", "close": 0.025, "volume": 649.0}, {"date": "2025-10-10", "close": 0.025, "volume": 325999.0}, {"date": "2025-10-13", "close": 0.024, "volume": 62273.0}, {"date": "2025-10-14", "close": 0.027, "volume": 13010.0}, {"date": "2025-10-15", "close": 0.03, "volume": 3672946.0}, {"date": "2025-10-16", "close": 0.038, "volume": 658600.0}, {"date": "2025-10-17", "close": 0.034, "volume": 29119.0}, {"date": "2025-10-20", "close": 0.029, "volume": 75635.0}, {"date": "2025-10-22", "close": 0.027, "volume": 6290.0}, {"date": "2025-10-23", "close": 0.03, "volume": 25764.0}, {"date": "2025-10-31", "close": 0.032, "volume": 4999.0}, {"date": "2025-11-03", "close": 0.03, "volume": 424660.0}, {"date": "2025-11-04", "close": 0.032, "volume": 84826.0}, {"date": "2025-11-05", "close": 0.032, "volume": 8215.0}, {"date": "2025-11-10", "close": 0.032, "volume": 307.0}, {"date": "2025-11-13", "close": 0.028, "volume": 125000.0}, {"date": "2025-11-17", "close": 0.027, "volume": 21600.0}, {"date": "2025-11-19", "close": 0.027, "volume": 11000.0}, {"date": "2025-11-24", "close": 0.026, "volume": 55429.0}, {"date": "2025-11-25", "close": 0.026, "volume": 112571.0}, {"date": "2025-11-26", "close": 0.03, "volume": 622340.0}, {"date": "2025-11-27", "close": 0.031, "volume": 2028785.0}, {"date": "2025-11-28", "close": 0.034, "volume": 286097.0}, {"date": "2025-12-01", "close": 0.036, "volume": 1291694.0}, {"date": "2025-12-02", "close": 0.036, "volume": 10526.0}, {"date": "2025-12-03", "close": 0.036, "volume": 322634.0}, {"date": "2025-12-04", "close": 0.035, "volume": 8746.0}, {"date": "2025-12-05", "close": 0.034, "volume": 148181.0}, {"date": "2025-12-08", "close": 0.029, "volume": 714654.0}, {"date": "2025-12-09", "close": 0.042, "volume": 2233936.0}, {"date": "2025-12-10", "close": 0.048, "volume": 956318.0}, {"date": "2025-12-11", "close": 0.044, "volume": 170659.0}, {"date": "2025-12-12", "close": 0.04, "volume": 748593.0}, {"date": "2025-12-16", "close": 0.041, "volume": 89217.0}, {"date": "2025-12-17", "close": 0.067, "volume": 6407311.0}, {"date": "2025-12-18", "close": 0.06, "volume": 543719.0}, {"date": "2025-12-19", "close": 0.061, "volume": 476285.0}, {"date": "2025-12-22", "close": 0.06, "volume": 1291532.0}, {"date": "2025-12-23", "close": 0.059, "volume": 393917.0}, {"date": "2025-12-24", "close": 0.058, "volume": 152880.0}, {"date": "2025-12-30", "close": 0.062, "volume": 1240200.0}, {"date": "2025-12-31", "close": 0.062, "volume": 134500.0}, {"date": "2026-01-02", "close": 0.066, "volume": 28000.0}, {"date": "2026-01-05", "close": 0.0655, "volume": 191517.0}, {"date": "2026-01-06", "close": 0.0635, "volume": 87435.0}, {"date": "2026-01-07", "close": 0.062, "volume": 136841.0}, {"date": "2026-01-08", "close": 0.057, "volume": 297472.0}, {"date": "2026-01-09", "close": 0.056, "volume": 3481.0}, {"date": "2026-01-13", "close": 0.062, "volume": 110550.0}, {"date": "2026-01-14", "close": 0.064, "volume": 894582.0}, {"date": "2026-01-15", "close": 0.058, "volume": 561978.0}, {"date": "2026-01-16", "close": 0.063, "volume": 207073.0}, {"date": "2026-01-19", "close": 0.063, "volume": 102235.0}, {"date": "2026-01-20", "close": 0.061, "volume": 137040.0}, {"date": "2026-01-21", "close": 0.059, "volume": 80022.0}, {"date": "2026-01-22", "close": 0.058, "volume": 26297.0}, {"date": "2026-01-23", "close": 0.06, "volume": 30918.0}, {"date": "2026-01-27", "close": 0.071, "volume": 1570575.0}, {"date": "2026-01-28", "close": 0.075, "volume": 391982.0}, {"date": "2026-01-29", "close": 0.074, "volume": 357506.0}, {"date": "2026-01-30", "close": 0.074, "volume": 439614.0}, {"date": "2026-02-02", "close": 0.075, "volume": 43884.0}, {"date": "2026-02-03", "close": 0.081, "volume": 667401.0}, {"date": "2026-02-04", "close": 0.081, "volume": 361429.0}, {"date": "2026-02-05", "close": 0.091, "volume": 1404216.0}, {"date": "2026-02-06", "close": 0.1, "volume": 2134127.0}, {"date": "2026-02-09", "close": 0.11, "volume": 1356400.0}, {"date": "2026-02-10", "close": 0.105, "volume": 911566.0}, {"date": "2026-02-11", "close": 0.088, "volume": 1539916.0}, {"date": "2026-02-12", "close": 0.088, "volume": 541829.0}, {"date": "2026-02-13", "close": 0.079, "volume": 934518.0}, {"date": "2026-02-16", "close": 0.074, "volume": 164421.0}, {"date": "2026-02-17", "close": 0.076, "volume": 22368.0}, {"date": "2026-02-18", "close": 0.072, "volume": 180133.0}, {"date": "2026-02-19", "close": 0.076, "volume": 190629.0}, {"date": "2026-02-23", "close": 0.074, "volume": 14000.0}, {"date": "2026-02-24", "close": 0.07, "volume": 25483.0}, {"date": "2026-02-25", "close": 0.065, "volume": 191335.0}, {"date": "2026-02-26", "close": 0.069, "volume": 345651.0}, {"date": "2026-02-27", "close": 0.072, "volume": 205833.0}, {"date": "2026-03-02", "close": 0.075, "volume": 739484.0}, {"date": "2026-03-03", "close": 0.075, "volume": 42312.0}, {"date": "2026-03-04", "close": 0.079, "volume": 80778.0}, {"date": "2026-03-05", "close": 0.08, "volume": 483956.0}, {"date": "2026-03-06", "close": 0.074, "volume": 1094746.0}, {"date": "2026-03-09", "close": 0.075, "volume": 156627.0}, {"date": "2026-03-10", "close": 0.075, "volume": 423270.0}, {"date": "2026-03-11", "close": 0.073, "volume": 74046.0}, {"date": "2026-03-12", "close": 0.077, "volume": 204443.0}, {"date": "2026-03-13", "close": 0.071, "volume": 83165.0}, {"date": "2026-03-16", "close": 0.07, "volume": 38488.0}, {"date": "2026-03-18", "close": 0.07, "volume": 3478.0}, {"date": "2026-03-20", "close": 0.07, "volume": 85.0}, {"date": "2026-03-23", "close": 0.065, "volume": 68079.0}, {"date": "2026-03-24", "close": 0.061, "volume": 102552.0}, {"date": "2026-03-30", "close": 0.061, "volume": 322.0}, {"date": "2026-03-31", "close": 0.0585, "volume": 169483.0}, {"date": "2026-04-01", "close": 0.061, "volume": 37097.0}, {"date": "2026-04-13", "close": 0.056, "volume": 41705.0}, {"date": "2026-04-14", "close": 0.057, "volume": 1502334.0}, {"date": "2026-04-16", "close": 0.057, "volume": 369410.0}, {"date": "2026-04-17", "close": 0.056, "volume": 70639.0}, {"date": "2026-04-20", "close": 0.057, "volume": 1744.0}, {"date": "2026-04-21", "close": 0.0565, "volume": 3650.0}, {"date": "2026-04-22", "close": 0.058, "volume": 482622.0}, {"date": "2026-04-23", "close": 0.057, "volume": 750.0}, {"date": "2026-04-24", "close": 0.05, "volume": 708031.0}, {"date": "2026-04-27", "close": 0.041, "volume": 1398057.0}, {"date": "2026-04-29", "close": 0.039, "volume": 414000.0}, {"date": "2026-05-01", "close": 0.03, "volume": 3606912.0}, {"date": "2026-05-04", "close": 0.031, "volume": 1051183.0}, {"date": "2026-05-07", "close": 0.03, "volume": 518618.0}, {"date": "2026-05-11", "close": 0.03, "volume": 20005.0}, {"date": "2026-05-12", "close": 0.03, "volume": 320519.0}, {"date": "2026-05-13", "close": 0.031, "volume": 316053.0}, {"date": "2026-05-14", "close": 0.031, "volume": 2540.0}, {"date": "2026-05-15", "close": 0.031, "volume": 40500.0}, {"date": "2026-05-18", "close": 0.031, "volume": 10000.0}, {"date": "2026-05-19", "close": 0.028, "volume": 22183.0}, {"date": "2026-05-21", "close": 0.04, "volume": 394440.0}, {"date": "2026-05-22", "close": 0.041, "volume": 269687.0}, {"date": "2026-05-25", "close": 0.041, "volume": 7894.0}, {"date": "2026-05-26", "close": 0.042, "volume": 100000.0}, {"date": "2026-05-27", "close": 0.042, "volume": 19863.0}, {"date": "2026-05-28", "close": 0.04, "volume": 60014.0}, {"date": "2026-05-29", "close": 0.035, "volume": 317503.0}, {"date": "2026-06-02", "close": 0.035, "volume": 125258.0}, {"date": "2026-06-03", "close": 0.039, "volume": 35780.0}, {"date": "2026-06-04", "close": 0.04, "volume": 100000.0}, {"date": "2026-06-05", "close": 0.04, "volume": 172411.0}, {"date": "2026-06-11", "close": 0.032, "volume": 407662.0}, {"date": "2026-06-12", "close": 0.03, "volume": 123035.0}, {"date": "2026-06-15", "close": 0.028, "volume": 151783.0}, {"date": "2026-06-16", "close": 0.031, "volume": 69891.0}, {"date": "2026-06-17", "close": 0.032, "volume": 50964.0}, {"date": "2026-06-18", "close": 0.032, "volume": 7936.0}, {"date": "2026-06-19", "close": 0.031, "volume": 120100.0}, {"date": "2026-06-22", "close": 0.03, "volume": 100010.0}, {"date": "2026-06-23", "close": 0.027, "volume": 412212.0}, {"date": "2026-06-24", "close": 0.03, "volume": 60546.0}, {"date": "2026-06-25", "close": 0.026, "volume": 94007.0}, {"date": "2026-06-26", "close": 0.027, "volume": 65935.0}, {"date": "2026-06-29", "close": 0.029, "volume": 220850.0}, {"date": "2026-06-30", "close": 0.029, "volume": 35142.0}, {"date": "2026-07-02", "close": 0.031, "volume": 1144.0}, {"date": "2026-07-06", "close": 0.033, "volume": 52587.0}, {"date": "2026-07-08", "close": 0.032, "volume": 100000.0}, {"date": "2026-07-13", "close": 0.03, "volume": 112357.0}, {"date": "2026-07-14", "close": 0.03, "volume": 80970.0}, {"date": "2026-07-22", "close": 0.038, "volume": 292142.0}, {"date": "2026-07-23", "close": 0.032, "volume": 100000.0}, {"date": "2026-07-24", "close": 0.032, "volume": 16602.0}, {"date": "2026-07-27", "close": 0.032, "volume": 2000.0}, {"date": "2026-07-28", "close": 0.029, "volume": 242441.0}, {"date": "2026-07-29", "close": 0.03, "volume": 58011.0}, {"date": "2026-08-03", "close": 0.031, "volume": 169875.0}, {"date": "2026-08-04", "close": 0.031, "volume": 49155.0}, {"date": "2026-08-06", "close": 0.031, "volume": 3225.0}, {"date": "2026-08-07", "close": 0.031, "volume": 119381.0}, {"date": "2026-08-11", "close": 0.034, "volume": 140059.0}, {"date": "2026-08-13", "close": 0.032, "volume": 59.0}, {"date": "2026-08-14", "close": 0.032, "volume": 12923.0}, {"date": "2026-08-18", "close": 0.033, "volume": 20758.0}, {"date": "2026-08-24", "close": 0.036, "volume": 122685.0}, {"date": "2026-08-25", "close": 0.036, "volume": 1388.0}, {"date": "2026-08-26", "close": 0.036, "volume": 11428.0}, {"date": "2026-08-28", "close": 0.032, "volume": 160092.0}, {"date": "2026-08-31", "close": 0.027, "volume": 947708.0}, {"date": "2026-09-01", "close": 0.031, "volume": 7696.0}, {"date": "2026-09-02", "close": 0.03, "volume": 740.0}, {"date": "2026-09-03", "close": 0.029, "volume": 26570.0}, {"date": "2026-09-04", "close": 0.029, "volume": 209857.0}, {"date": "2026-09-07", "close": 0.028, "volume": 75000.0}], "refreshing": true}