{"ticker": "AUE", "overview": {"name": "Aurum Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AUE", "has_prices": true, "as_of": "2026-09-07", "last": 0.575, "prev_close": 0.6, "change": -0.025000000000000022, "change_pct": -0.041666666666666706, "session_volume": 781059.0, "vwap_5": 0.5782771416250388, "vwap_20": 0.5599965039438903, "vwap_60": 0.5372544559725804, "vwap_250": 0.6370121267033263, "high_52w": 0.78, "low_52w": 0.44, "avg_volume_20": 1242256.95, "sessions": 400, "market_cap": {"value": 228596161.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160338", "src": "ASX", "ticker": "AUE", "cik": "", "company": "Aurum Resources Limited", "company_raw": "Aurum Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AUE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160338", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "ASX-03159192", "src": "ASX", "ticker": "AUE", "cik": "", "company": "Aurum Resources Limited", "company_raw": "Aurum Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AUE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159192", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6709}, {"id": "ASX3Y-03107305-1", "src": "ASX", "ticker": "AUE", "cik": "", "company": "Aurum Resources Limited", "company_raw": "Aurum Resources Limited", "who": "Mark Strizek", "who_key": "Mark Strizek", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mark Strizek lodges a filing in AUE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107305", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178069}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Mark Strizek", "notice_type": "3Y", "direct_shares": 6899848.0, "indirect_shares": 569444.0, "indirect_account": "(including registered holder) Note: Pr ovide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107305-6A1332307", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/aue", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/aue", "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": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/aue", "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": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/aue", "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": "2025-07-14", "source_url": "https://www.marketindex.com.au/asx/aue", "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": "2025-07-14", "source_url": "https://www.marketindex.com.au/asx/aue", "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": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/aue", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/aue", "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": "2025-01-27", "source_url": "https://www.marketindex.com.au/asx/aue", "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": "2025-01-17", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-23", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-16", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/aue", "needs_ocr": 0}], "directors": [{"name": "Mr Mark Strizek", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157218-6A1353301"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Application for quotation of securities - AUE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157217-6A1353300"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Notification of cessation of securities - AUE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157214-6A1353297"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156279-6A1352893"}, {"date": "2026-10-30", "form": "Company Administration", "title": "Retirement of Chairman", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156274-6A1352890"}], "performance": {"ticker": "AUE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-02", "close": 0.225, "volume": 1008783.0}, {"date": "2021-11-03", "close": 0.22, "volume": 369611.0}, {"date": "2021-11-04", "close": 0.215, "volume": 426881.0}, {"date": "2021-11-05", "close": 0.2225, "volume": 102208.0}, {"date": "2021-11-08", "close": 0.22, "volume": 49347.0}, {"date": "2021-11-09", "close": 0.215, "volume": 105089.0}, {"date": "2021-11-10", "close": 0.22, "volume": 169591.0}, {"date": "2021-11-11", "close": 0.22, "volume": 175500.0}, {"date": "2021-11-12", "close": 0.225, "volume": 11473.0}, {"date": "2021-11-15", "close": 0.225, "volume": 5000.0}, {"date": "2021-11-16", "close": 0.22, "volume": 203164.0}, {"date": "2021-11-17", "close": 0.22, "volume": 117000.0}, {"date": "2021-11-18", "close": 0.22, "volume": 55000.0}, {"date": "2021-11-19", "close": 0.215, "volume": 124894.0}, {"date": "2021-11-22", "close": 0.225, "volume": 210485.0}, {"date": "2021-11-23", "close": 0.215, "volume": 721.0}, {"date": "2021-11-24", "close": 0.22, "volume": 72700.0}, {"date": "2021-11-25", "close": 0.215, "volume": 62246.0}, {"date": "2021-11-26", "close": 0.21, "volume": 84667.0}, {"date": "2021-11-29", "close": 0.205, "volume": 256069.0}, {"date": "2021-12-01", "close": 0.2, "volume": 102613.0}, {"date": "2021-12-02", "close": 0.2, "volume": 7965.0}, {"date": "2021-12-03", "close": 0.18, "volume": 194746.0}, {"date": "2021-12-06", "close": 0.17, "volume": 44950.0}, {"date": "2021-12-07", "close": 0.17, "volume": 224900.0}, {"date": "2021-12-08", "close": 0.18, "volume": 97200.0}, {"date": "2021-12-09", "close": 0.19, "volume": 28079.0}, {"date": "2021-12-10", "close": 0.2, "volume": 70557.0}, {"date": "2021-12-13", "close": 0.19, "volume": 17443.0}, {"date": "2021-12-15", "close": 0.18, "volume": 25000.0}, {"date": "2021-12-17", "close": 0.17, "volume": 35000.0}, {"date": "2021-12-20", "close": 0.17, "volume": 144999.0}, {"date": "2021-12-21", "close": 0.165, "volume": 135000.0}, {"date": "2021-12-22", "close": 0.165, "volume": 25000.0}, {"date": "2021-12-23", "close": 0.165, "volume": 10000.0}, {"date": "2021-12-24", "close": 0.17, "volume": 12988.0}, {"date": "2021-12-29", "close": 0.17, "volume": 35000.0}, {"date": "2021-12-30", "close": 0.165, "volume": 25000.0}, {"date": "2021-12-31", "close": 0.185, "volume": 90000.0}, {"date": "2022-01-04", "close": 0.2, "volume": 60050.0}, {"date": "2022-01-06", "close": 0.175, "volume": 38000.0}, {"date": "2022-01-10", "close": 0.2, "volume": 80000.0}, {"date": "2022-01-12", "close": 0.195, "volume": 65000.0}, {"date": "2022-01-13", "close": 0.185, "volume": 32071.0}, {"date": "2022-01-14", "close": 0.175, "volume": 44778.0}, {"date": "2022-01-18", "close": 0.205, "volume": 394611.0}, {"date": "2022-01-19", "close": 0.215, "volume": 75046.0}, {"date": "2022-01-20", "close": 0.22, "volume": 135002.0}, {"date": "2022-01-21", "close": 0.23, "volume": 130677.0}, {"date": "2022-01-24", "close": 0.205, "volume": 112896.0}, {"date": "2022-01-25", "close": 0.19, "volume": 150000.0}, {"date": "2022-01-27", "close": 0.195, "volume": 100000.0}, {"date": "2022-01-31", "close": 0.195, "volume": 42200.0}, {"date": "2022-02-03", "close": 0.185, "volume": 15573.0}, {"date": "2022-02-04", "close": 0.195, "volume": 7221.0}, {"date": "2022-02-09", "close": 0.19, "volume": 78880.0}, {"date": "2022-02-11", "close": 0.19, "volume": 2925.0}, {"date": "2022-02-14", "close": 0.19, "volume": 10000.0}, {"date": "2022-02-15", "close": 0.195, "volume": 76794.0}, {"date": "2022-02-16", "close": 0.19, "volume": 27005.0}, {"date": "2022-02-17", "close": 0.195, "volume": 23119.0}, {"date": "2022-02-21", "close": 0.19, "volume": 47600.0}, {"date": "2022-02-22", "close": 0.19, "volume": 64882.0}, {"date": "2022-02-23", "close": 0.18, "volume": 38000.0}, {"date": "2022-02-25", "close": 0.18, "volume": 48148.0}, {"date": "2022-03-01", "close": 0.18, "volume": 14000.0}, {"date": "2022-03-02", "close": 0.175, "volume": 53000.0}, {"date": "2022-03-03", "close": 0.185, "volume": 35587.0}, {"date": "2022-03-04", "close": 0.175, "volume": 120000.0}, {"date": "2022-03-07", "close": 0.17, "volume": 57169.0}, {"date": "2022-03-08", "close": 0.16, "volume": 20000.0}, {"date": "2022-03-09", "close": 0.16, "volume": 8000.0}, {"date": "2022-03-10", "close": 0.17, "volume": 52659.0}, {"date": "2022-03-11", "close": 0.17, "volume": 35000.0}, {"date": "2022-03-17", "close": 0.185, "volume": 89978.0}, {"date": "2022-03-21", "close": 0.18, "volume": 110000.0}, {"date": "2022-03-23", "close": 0.18, "volume": 20000.0}, {"date": "2022-03-24", "close": 0.175, "volume": 61800.0}, {"date": "2022-03-25", "close": 0.17, "volume": 40000.0}, {"date": "2022-03-30", "close": 0.185, "volume": 42431.0}, {"date": "2022-04-01", "close": 0.175, "volume": 112888.0}, {"date": "2022-04-04", "close": 0.175, "volume": 10000.0}, {"date": "2022-04-05", "close": 0.18, "volume": 56658.0}, {"date": "2022-04-12", "close": 0.18, "volume": 45666.0}, {"date": "2022-04-13", "close": 0.2, "volume": 171709.0}, {"date": "2022-04-14", "close": 0.2, "volume": 40362.0}, {"date": "2022-04-19", "close": 0.19, "volume": 24000.0}, {"date": "2022-04-21", "close": 0.19, "volume": 26588.0}, {"date": "2022-04-22", "close": 0.195, "volume": 60649.0}, {"date": "2022-04-26", "close": 0.19, "volume": 42891.0}, {"date": "2022-04-27", "close": 0.18, "volume": 100000.0}, {"date": "2022-04-28", "close": 0.175, "volume": 107997.0}, {"date": "2022-04-29", "close": 0.175, "volume": 100000.0}, {"date": "2022-05-02", "close": 0.18, "volume": 5025.0}, {"date": "2022-05-03", "close": 0.175, "volume": 1610.0}, {"date": "2022-05-04", "close": 0.17, "volume": 106444.0}, {"date": "2022-05-09", "close": 0.16, "volume": 60712.0}, {"date": "2022-05-10", "close": 0.16, "volume": 54288.0}, {"date": "2022-05-12", "close": 0.125, "volume": 87916.0}, {"date": "2022-05-13", "close": 0.125, "volume": 135000.0}, {"date": "2022-05-16", "close": 0.13, "volume": 300.0}, {"date": "2022-05-17", "close": 0.13, "volume": 50000.0}, {"date": "2022-05-19", "close": 0.135, "volume": 8000.0}, {"date": "2022-05-20", "close": 0.13, "volume": 25000.0}, {"date": "2022-05-24", "close": 0.135, "volume": 42000.0}, {"date": "2022-05-27", "close": 0.135, "volume": 25000.0}, {"date": "2022-05-30", "close": 0.135, "volume": 5000.0}, {"date": "2022-05-31", "close": 0.135, "volume": 15000.0}, {"date": "2022-06-01", "close": 0.135, "volume": 45000.0}, {"date": "2022-06-07", "close": 0.12, "volume": 382960.0}, {"date": "2022-06-08", "close": 0.125, "volume": 100000.0}, {"date": "2022-06-09", "close": 0.13, "volume": 241048.0}, {"date": "2022-06-14", "close": 0.12, "volume": 96143.0}, {"date": "2022-06-20", "close": 0.125, "volume": 60000.0}, {"date": "2022-06-21", "close": 0.13, "volume": 40000.0}, {"date": "2022-06-22", "close": 0.125, "volume": 50000.0}, {"date": "2022-06-23", "close": 0.125, "volume": 25000.0}, {"date": "2022-06-24", "close": 0.125, "volume": 266839.0}, {"date": "2022-06-28", "close": 0.125, "volume": 60000.0}, {"date": "2022-06-29", "close": 0.12, "volume": 100000.0}, {"date": "2022-06-30", "close": 0.125, "volume": 50000.0}, {"date": "2022-07-01", "close": 0.12, "volume": 100000.0}, {"date": "2022-07-04", "close": 0.12, "volume": 162522.0}, {"date": "2022-07-05", "close": 0.115, "volume": 156264.0}, {"date": "2022-07-11", "close": 0.13, "volume": 100000.0}, {"date": "2022-07-12", "close": 0.13, "volume": 100000.0}, {"date": "2022-07-18", "close": 0.135, "volume": 20000.0}, {"date": "2022-07-19", "close": 0.13, "volume": 5354.0}, {"date": "2022-07-20", "close": 0.135, "volume": 109646.0}, {"date": "2022-07-29", "close": 0.12, "volume": 55099.0}, {"date": "2022-08-02", "close": 0.125, "volume": 15000.0}, {"date": "2022-08-03", "close": 0.12, "volume": 175000.0}, {"date": "2022-08-04", "close": 0.12, "volume": 77600.0}, {"date": "2022-08-09", "close": 0.12, "volume": 10000.0}, {"date": "2022-08-10", "close": 0.12, "volume": 10000.0}, {"date": "2022-08-18", "close": 0.125, "volume": 10000.0}, {"date": "2022-08-22", "close": 0.125, "volume": 20000.0}, {"date": "2022-08-24", "close": 0.125, "volume": 60000.0}, {"date": "2022-08-31", "close": 0.15, "volume": 40000.0}, {"date": "2022-09-01", "close": 0.145, "volume": 10000.0}, {"date": "2022-09-02", "close": 0.155, "volume": 23693.0}, {"date": "2022-09-05", "close": 0.155, "volume": 53617.0}, {"date": "2022-09-06", "close": 0.155, "volume": 3500.0}, {"date": "2022-09-07", "close": 0.145, "volume": 45793.0}, {"date": "2022-09-08", "close": 0.14, "volume": 45000.0}, {"date": "2022-09-15", "close": 0.14, "volume": 25000.0}, {"date": "2022-09-19", "close": 0.14, "volume": 24332.0}, {"date": "2022-09-26", "close": 0.14, "volume": 140005.0}, {"date": "2022-09-29", "close": 0.14, "volume": 2613.0}, {"date": "2022-09-30", "close": 0.145, "volume": 60000.0}, {"date": "2022-10-03", "close": 0.14, "volume": 50276.0}, {"date": "2022-10-04", "close": 0.14, "volume": 50000.0}, {"date": "2022-10-14", "close": 0.135, "volume": 17000.0}, {"date": "2022-10-19", "close": 0.135, "volume": 22824.0}, {"date": "2022-10-20", "close": 0.135, "volume": 50000.0}, {"date": "2022-11-01", "close": 0.15, "volume": 12286.0}, {"date": "2022-11-02", "close": 0.155, "volume": 53514.0}, {"date": "2022-11-07", "close": 0.155, "volume": 28232.0}, {"date": "2022-11-09", "close": 0.155, "volume": 13000.0}, {"date": "2022-11-15", "close": 0.16, "volume": 100000.0}, {"date": "2022-11-23", "close": 0.17, "volume": 60000.0}, {"date": "2022-11-24", "close": 0.17, "volume": 134429.0}, {"date": "2022-11-25", "close": 0.17, "volume": 55403.0}, {"date": "2022-12-06", "close": 0.17, "volume": 31000.0}, {"date": "2022-12-07", "close": 0.17, "volume": 324.0}, {"date": "2022-12-12", "close": 0.17, "volume": 22350.0}, {"date": "2022-12-14", "close": 0.165, "volume": 55178.0}, {"date": "2022-12-15", "close": 0.16, "volume": 3000.0}, {"date": "2022-12-16", "close": 0.155, "volume": 19780.0}, {"date": "2022-12-19", "close": 0.155, "volume": 73770.0}, {"date": "2022-12-22", "close": 0.17, "volume": 9934.0}, {"date": "2022-12-23", "close": 0.18, "volume": 11900.0}, {"date": "2022-12-29", "close": 0.175, "volume": 18000.0}, {"date": "2023-01-03", "close": 0.175, "volume": 24471.0}, {"date": "2023-01-04", "close": 0.175, "volume": 22153.0}, {"date": "2023-01-05", "close": 0.175, "volume": 10000.0}, {"date": "2023-01-09", "close": 0.175, "volume": 27220.0}, {"date": "2023-01-10", "close": 0.18, "volume": 6207.0}, {"date": "2023-01-11", "close": 0.18, "volume": 11453.0}, {"date": "2023-01-13", "close": 0.18, "volume": 5000.0}, {"date": "2023-01-16", "close": 0.175, "volume": 57000.0}, {"date": "2023-01-17", "close": 0.19, "volume": 2326.0}, {"date": "2023-01-20", "close": 0.19, "volume": 15000.0}, {"date": "2023-01-24", "close": 0.17, "volume": 35140.0}, {"date": "2023-01-25", "close": 0.18, "volume": 11406.0}, {"date": "2023-01-30", "close": 0.18, "volume": 5260.0}, {"date": "2023-02-02", "close": 0.17, "volume": 10097.0}, {"date": "2023-02-03", "close": 0.175, "volume": 56981.0}, {"date": "2023-02-06", "close": 0.17, "volume": 66519.0}, {"date": "2023-02-08", "close": 0.17, "volume": 20000.0}, {"date": "2023-02-13", "close": 0.16, "volume": 2700.0}, {"date": "2023-02-14", "close": 0.17, "volume": 30000.0}, {"date": "2023-02-16", "close": 0.16, "volume": 78550.0}, {"date": "2023-02-17", "close": 0.165, "volume": 50500.0}, {"date": "2023-02-22", "close": 0.155, "volume": 110350.0}, {"date": "2023-02-23", "close": 0.155, "volume": 10000.0}, {"date": "2023-02-24", "close": 0.155, "volume": 73181.0}, {"date": "2023-02-27", "close": 0.155, "volume": 201670.0}, {"date": "2023-02-28", "close": 0.15, "volume": 41673.0}, {"date": "2023-03-01", "close": 0.14, "volume": 357996.0}, {"date": "2023-03-06", "close": 0.15, "volume": 98317.0}, {"date": "2023-03-10", "close": 0.14, "volume": 81068.0}, {"date": "2023-03-14", "close": 0.14, "volume": 10427.0}, {"date": "2023-03-15", "close": 0.13, "volume": 4573.0}, {"date": "2023-03-21", "close": 0.125, "volume": 32529.0}, {"date": "2023-03-22", "close": 0.12, "volume": 84544.0}, {"date": "2023-03-23", "close": 0.12, "volume": 30400.0}, {"date": "2023-03-27", "close": 0.125, "volume": 8000.0}, {"date": "2023-03-28", "close": 0.125, "volume": 9470.0}, {"date": "2023-03-31", "close": 0.125, "volume": 78259.0}, {"date": "2023-04-04", "close": 0.125, "volume": 30104.0}, {"date": "2023-04-06", "close": 0.13, "volume": 8535.0}, {"date": "2023-04-12", "close": 0.12, "volume": 73088.0}, {"date": "2023-04-13", "close": 0.12, "volume": 50000.0}, {"date": "2023-04-20", "close": 0.105, "volume": 70000.0}, {"date": "2023-04-24", "close": 0.115, "volume": 31396.0}, {"date": "2023-04-27", "close": 0.115, "volume": 25000.0}, {"date": "2023-05-03", "close": 0.105, "volume": 50000.0}, {"date": "2023-05-15", "close": 0.105, "volume": 6600.0}, {"date": "2023-05-16", "close": 0.088, "volume": 90140.0}, {"date": "2023-05-23", "close": 0.092, "volume": 50000.0}, {"date": "2023-05-25", "close": 0.092, "volume": 40000.0}, {"date": "2023-06-01", "close": 0.092, "volume": 81450.0}, {"date": "2023-06-07", "close": 0.1, "volume": 36500.0}, {"date": "2023-06-09", "close": 0.1, "volume": 245835.0}, {"date": "2023-06-13", "close": 0.12, "volume": 79864.0}, {"date": "2023-06-16", "close": 0.155, "volume": 20684.0}, {"date": "2023-06-28", "close": 0.15, "volume": 30000.0}, {"date": "2023-07-04", "close": 0.145, "volume": 4153.0}, {"date": "2023-07-19", "close": 0.125, "volume": 55000.0}, {"date": "2023-07-20", "close": 0.125, "volume": 8012.0}, {"date": "2023-07-21", "close": 0.12, "volume": 22995.0}, {"date": "2023-07-26", "close": 0.115, "volume": 29203.0}, {"date": "2023-07-27", "close": 0.115, "volume": 25000.0}, {"date": "2023-07-31", "close": 0.11, "volume": 71005.0}, {"date": "2023-08-01", "close": 0.11, "volume": 29000.0}, {"date": "2023-08-02", "close": 0.1, "volume": 155275.0}, {"date": "2023-08-03", "close": 0.1, "volume": 529725.0}, {"date": "2023-08-07", "close": 0.096, "volume": 194427.0}, {"date": "2023-08-09", "close": 0.095, "volume": 50000.0}, {"date": "2023-08-15", "close": 0.095, "volume": 16583.0}, {"date": "2023-08-17", "close": 0.096, "volume": 70000.0}, {"date": "2023-08-18", "close": 0.11, "volume": 816465.0}, {"date": "2023-08-31", "close": 0.1, "volume": 12837.0}, {"date": "2023-09-04", "close": 0.1, "volume": 30000.0}, {"date": "2023-09-06", "close": 0.12, "volume": 100359.0}, {"date": "2023-09-08", "close": 0.105, "volume": 35359.0}, {"date": "2023-09-13", "close": 0.105, "volume": 46615.0}, {"date": "2023-09-15", "close": 0.105, "volume": 23163.0}, {"date": "2023-09-21", "close": 0.11, "volume": 241864.0}, {"date": "2023-09-26", "close": 0.11, "volume": 50000.0}, {"date": "2023-09-27", "close": 0.11, "volume": 50000.0}, {"date": "2023-10-02", "close": 0.11, "volume": 21837.0}, {"date": "2023-10-04", "close": 0.12, "volume": 50000.0}, {"date": "2023-10-05", "close": 0.135, "volume": 377837.0}, {"date": "2023-10-06", "close": 0.135, "volume": 487370.0}, {"date": "2023-10-09", "close": 0.14, "volume": 4000.0}, {"date": "2023-10-10", "close": 0.13, "volume": 211654.0}, {"date": "2023-10-11", "close": 0.135, "volume": 1546.0}, {"date": "2023-10-23", "close": 0.135, "volume": 34136.0}, {"date": "2023-10-27", "close": 0.11, "volume": 449333.0}, {"date": "2023-10-31", "close": 0.11, "volume": 5881.0}, {"date": "2023-11-01", "close": 0.13, "volume": 374770.0}, {"date": "2023-11-02", "close": 0.14, "volume": 100.0}, {"date": "2023-11-03", "close": 0.14, "volume": 28571.0}, {"date": "2023-11-08", "close": 0.15, "volume": 52871.0}, {"date": "2023-11-13", "close": 0.16, "volume": 468700.0}, {"date": "2023-11-14", "close": 0.16, "volume": 464074.0}, {"date": "2023-11-15", "close": 0.16, "volume": 7500.0}, {"date": "2023-11-16", "close": 0.17, "volume": 24813.0}, {"date": "2023-11-17", "close": 0.17, "volume": 58230.0}, {"date": "2023-11-20", "close": 0.17, "volume": 106445.0}, {"date": "2023-11-21", "close": 0.19, "volume": 275683.0}, {"date": "2023-11-22", "close": 0.2, "volume": 215729.0}, {"date": "2023-11-24", "close": 0.205, "volume": 56800.0}, {"date": "2023-11-27", "close": 0.21, "volume": 12500.0}, {"date": "2023-11-28", "close": 0.18, "volume": 72741.0}, {"date": "2023-11-30", "close": 0.185, "volume": 5400.0}, {"date": "2023-12-01", "close": 0.205, "volume": 20000.0}, {"date": "2023-12-04", "close": 0.205, "volume": 31496.0}, {"date": "2023-12-05", "close": 0.205, "volume": 186627.0}, {"date": "2023-12-06", "close": 0.205, "volume": 133974.0}, {"date": "2023-12-11", "close": 0.205, "volume": 152645.0}, {"date": "2023-12-14", "close": 0.25, "volume": 300308.0}, {"date": "2023-12-15", "close": 0.275, "volume": 88198.0}, {"date": "2023-12-18", "close": 0.24, "volume": 74977.0}, {"date": "2023-12-19", "close": 0.22, "volume": 159171.0}, {"date": "2023-12-20", "close": 0.245, "volume": 55153.0}, {"date": "2023-12-21", "close": 0.25, "volume": 8000.0}, {"date": "2023-12-27", "close": 0.26, "volume": 19357.0}, {"date": "2023-12-28", "close": 0.25, "volume": 28178.0}, {"date": "2024-01-02", "close": 0.25, "volume": 23338.0}, {"date": "2024-01-04", "close": 0.27, "volume": 20369.0}, {"date": "2024-01-05", "close": 0.255, "volume": 73499.0}, {"date": "2024-01-08", "close": 0.27, "volume": 53001.0}, {"date": "2024-01-09", "close": 0.3, "volume": 283903.0}, {"date": "2024-01-10", "close": 0.32, "volume": 57439.0}, {"date": "2024-01-11", "close": 0.31, "volume": 79283.0}, {"date": "2024-01-12", "close": 0.3, "volume": 6600.0}, {"date": "2024-01-15", "close": 0.3, "volume": 4501.0}, {"date": "2024-01-16", "close": 0.29, "volume": 12500.0}, {"date": "2024-01-17", "close": 0.29, "volume": 4001.0}, {"date": "2024-01-19", "close": 0.295, "volume": 22000.0}, {"date": "2024-01-22", "close": 0.295, "volume": 124000.0}, {"date": "2024-01-23", "close": 0.31, "volume": 101100.0}, {"date": "2024-01-24", "close": 0.31, "volume": 34962.0}, {"date": "2024-01-25", "close": 0.305, "volume": 24964.0}, {"date": "2024-01-29", "close": 0.3, "volume": 2516.0}, {"date": "2024-01-30", "close": 0.305, "volume": 65000.0}, {"date": "2024-01-31", "close": 0.295, "volume": 26433.0}, {"date": "2024-02-01", "close": 0.265, "volume": 102464.0}, {"date": "2024-02-06", "close": 0.24, "volume": 121505.0}, {"date": "2024-02-07", "close": 0.245, "volume": 140741.0}, {"date": "2024-02-08", "close": 0.245, "volume": 40145.0}, {"date": "2024-02-09", "close": 0.24, "volume": 56668.0}, {"date": "2024-02-12", "close": 0.24, "volume": 83836.0}, {"date": "2024-02-13", "close": 0.24, "volume": 100000.0}, {"date": "2024-02-14", "close": 0.25, "volume": 11463.0}, {"date": "2024-02-15", "close": 0.24, "volume": 13837.0}, {"date": "2024-02-16", "close": 0.235, "volume": 80975.0}, {"date": "2024-02-19", "close": 0.225, "volume": 353682.0}, {"date": "2024-02-20", "close": 0.21, "volume": 235337.0}, {"date": "2024-02-21", "close": 0.22, "volume": 111637.0}, {"date": "2024-02-22", "close": 0.23, "volume": 204309.0}, {"date": "2024-02-26", "close": 0.21, "volume": 227337.0}, {"date": "2024-02-28", "close": 0.22, "volume": 4750.0}, {"date": "2024-02-29", "close": 0.235, "volume": 15746.0}, {"date": "2024-03-01", "close": 0.225, "volume": 59941.0}, {"date": "2024-03-04", "close": 0.22, "volume": 100000.0}, {"date": "2024-03-05", "close": 0.22, "volume": 4545.0}, {"date": "2024-03-06", "close": 0.22, "volume": 104500.0}, {"date": "2024-03-07", "close": 0.23, "volume": 50000.0}, {"date": "2024-03-08", "close": 0.225, "volume": 204242.0}, {"date": "2024-03-11", "close": 0.23, "volume": 195742.0}, {"date": "2024-03-12", "close": 0.25, "volume": 928328.0}, {"date": "2024-03-13", "close": 0.255, "volume": 89727.0}, {"date": "2024-03-14", "close": 0.27, "volume": 148696.0}, {"date": "2024-03-15", "close": 0.255, "volume": 117744.0}, {"date": "2024-03-18", "close": 0.26, "volume": 179938.0}, {"date": "2024-03-19", "close": 0.25, "volume": 88834.0}, {"date": "2024-03-20", "close": 0.25, "volume": 90356.0}, {"date": "2024-03-21", "close": 0.255, "volume": 153579.0}, {"date": "2024-03-22", "close": 0.25, "volume": 121950.0}, {"date": "2024-03-25", "close": 0.245, "volume": 219095.0}, {"date": "2024-03-26", "close": 0.245, "volume": 374413.0}, {"date": "2024-03-27", "close": 0.25, "volume": 73992.0}, {"date": "2024-03-28", "close": 0.265, "volume": 64846.0}, {"date": "2024-04-02", "close": 0.25, "volume": 341162.0}, {"date": "2024-04-03", "close": 0.25, "volume": 226337.0}, {"date": "2024-04-04", "close": 0.27, "volume": 962010.0}, {"date": "2024-04-05", "close": 0.265, "volume": 280105.0}, {"date": "2024-04-08", "close": 0.255, "volume": 125582.0}, {"date": "2024-04-09", "close": 0.26, "volume": 509276.0}, {"date": "2024-04-10", "close": 0.26, "volume": 358533.0}, {"date": "2024-04-11", "close": 0.27, "volume": 412698.0}, {"date": "2024-04-12", "close": 0.31, "volume": 682945.0}, {"date": "2024-04-15", "close": 0.31, "volume": 221461.0}, {"date": "2024-04-16", "close": 0.285, "volume": 264942.0}, {"date": "2024-04-17", "close": 0.295, "volume": 161085.0}, {"date": "2024-04-18", "close": 0.29, "volume": 139474.0}, {"date": "2024-04-19", "close": 0.29, "volume": 46971.0}, {"date": "2024-04-22", "close": 0.29, "volume": 114354.0}, {"date": "2024-04-23", "close": 0.265, "volume": 226217.0}, {"date": "2024-04-24", "close": 0.28, "volume": 105712.0}, {"date": "2024-04-26", "close": 0.29, "volume": 132603.0}, {"date": "2024-04-29", "close": 0.285, "volume": 88404.0}, {"date": "2024-04-30", "close": 0.29, "volume": 58256.0}, {"date": "2024-05-01", "close": 0.295, "volume": 483520.0}, {"date": "2024-05-02", "close": 0.335, "volume": 657682.0}, {"date": "2024-05-03", "close": 0.31, "volume": 178050.0}, {"date": "2024-05-06", "close": 0.325, "volume": 146764.0}, {"date": "2024-05-07", "close": 0.365, "volume": 1073192.0}, {"date": "2024-05-10", "close": 0.395, "volume": 1455514.0}, {"date": "2024-05-13", "close": 0.39, "volume": 269795.0}, {"date": "2024-05-14", "close": 0.39, "volume": 135761.0}, {"date": "2024-05-15", "close": 0.41, "volume": 725560.0}, {"date": "2024-05-16", "close": 0.435, "volume": 891994.0}, {"date": "2024-05-17", "close": 0.42, "volume": 158793.0}, {"date": "2024-05-20", "close": 0.44, "volume": 145736.0}, {"date": "2024-05-21", "close": 0.47, "volume": 433299.0}, {"date": "2024-05-22", "close": 0.45, "volume": 215664.0}, {"date": "2024-05-23", "close": 0.4, "volume": 1368938.0}, {"date": "2024-05-24", "close": 0.385, "volume": 507866.0}, {"date": "2024-05-27", "close": 0.375, "volume": 533516.0}, {"date": "2024-05-28", "close": 0.4, "volume": 827004.0}, {"date": "2024-05-29", "close": 0.405, "volume": 41395.0}, {"date": "2024-05-30", "close": 0.4, "volume": 259290.0}, {"date": "2024-05-31", "close": 0.385, "volume": 269917.0}, {"date": "2024-06-03", "close": 0.395, "volume": 243653.0}, {"date": "2024-06-04", "close": 0.395, "volume": 81783.0}, {"date": "2024-06-05", "close": 0.405, "volume": 125405.0}, {"date": "2024-06-06", "close": 0.39, "volume": 198996.0}, {"date": "2024-06-07", "close": 0.4, "volume": 339501.0}, {"date": "2024-06-13", "close": 0.33, "volume": 1045760.0}, {"date": "2024-06-14", "close": 0.33, "volume": 335864.0}, {"date": "2024-06-17", "close": 0.335, "volume": 452210.0}, {"date": "2024-06-18", "close": 0.33, "volume": 785346.0}, {"date": "2024-06-19", "close": 0.32, "volume": 635101.0}, {"date": "2024-06-20", "close": 0.315, "volume": 313686.0}, {"date": "2024-06-21", "close": 0.33, "volume": 284393.0}, {"date": "2024-06-24", "close": 0.33, "volume": 715953.0}, {"date": "2024-06-25", "close": 0.335, "volume": 639646.0}, {"date": "2024-06-26", "close": 0.335, "volume": 125247.0}, {"date": "2024-06-27", "close": 0.32, "volume": 1375876.0}, {"date": "2024-06-28", "close": 0.335, "volume": 258009.0}, {"date": "2024-07-01", "close": 0.325, "volume": 298271.0}, {"date": "2024-07-02", "close": 0.335, "volume": 382752.0}, {"date": "2024-07-03", "close": 0.335, "volume": 57419.0}, {"date": "2024-07-04", "close": 0.335, "volume": 215990.0}, {"date": "2024-07-05", "close": 0.355, "volume": 515476.0}, {"date": "2024-07-08", "close": 0.35, "volume": 99055.0}, {"date": "2024-07-09", "close": 0.35, "volume": 418954.0}, {"date": "2024-07-10", "close": 0.35, "volume": 101852.0}, {"date": "2024-07-12", "close": 0.36, "volume": 71487.0}, {"date": "2024-07-15", "close": 0.375, "volume": 1552486.0}, {"date": "2024-07-16", "close": 0.38, "volume": 210194.0}, {"date": "2024-07-17", "close": 0.38, "volume": 200729.0}, {"date": "2024-07-18", "close": 0.375, "volume": 81939.0}, {"date": "2024-07-19", "close": 0.38, "volume": 316669.0}, {"date": "2024-07-22", "close": 0.37, "volume": 315979.0}, {"date": "2024-07-23", "close": 0.365, "volume": 354188.0}, {"date": "2024-07-24", "close": 0.38, "volume": 277922.0}, {"date": "2024-07-25", "close": 0.375, "volume": 65715.0}, {"date": "2024-07-26", "close": 0.37, "volume": 187814.0}, {"date": "2024-07-29", "close": 0.375, "volume": 105322.0}, {"date": "2024-07-30", "close": 0.385, "volume": 108828.0}, {"date": "2024-07-31", "close": 0.385, "volume": 149419.0}, {"date": "2024-08-01", "close": 0.375, "volume": 619414.0}, {"date": "2024-08-02", "close": 0.375, "volume": 94211.0}, {"date": "2024-08-05", "close": 0.355, "volume": 616815.0}, {"date": "2024-08-06", "close": 0.375, "volume": 446554.0}, {"date": "2024-08-07", "close": 0.36, "volume": 3602.0}, {"date": "2024-08-08", "close": 0.345, "volume": 675177.0}, {"date": "2024-08-09", "close": 0.345, "volume": 140204.0}, {"date": "2024-08-12", "close": 0.37, "volume": 267753.0}, {"date": "2024-08-13", "close": 0.37, "volume": 28086.0}, {"date": "2024-08-14", "close": 0.37, "volume": 208367.0}, {"date": "2024-08-15", "close": 0.33, "volume": 800223.0}, {"date": "2024-08-16", "close": 0.33, "volume": 794929.0}, {"date": "2024-08-19", "close": 0.33, "volume": 295724.0}, {"date": "2024-08-20", "close": 0.325, "volume": 95506.0}, {"date": "2024-08-21", "close": 0.33, "volume": 557190.0}, {"date": "2024-08-23", "close": 0.335, "volume": 12857.0}, {"date": "2024-08-26", "close": 0.35, "volume": 222941.0}, {"date": "2024-08-27", "close": 0.335, "volume": 1600.0}, {"date": "2024-08-28", "close": 0.325, "volume": 302063.0}, {"date": "2024-08-29", "close": 0.31, "volume": 1227679.0}, {"date": "2024-08-30", "close": 0.33, "volume": 351363.0}, {"date": "2024-09-02", "close": 0.33, "volume": 30093.0}, {"date": "2024-09-03", "close": 0.335, "volume": 20425.0}, {"date": "2024-09-04", "close": 0.345, "volume": 785297.0}, {"date": "2024-09-05", "close": 0.37, "volume": 1223546.0}, {"date": "2024-09-06", "close": 0.335, "volume": 820558.0}, {"date": "2024-09-09", "close": 0.345, "volume": 182634.0}, {"date": "2024-09-10", "close": 0.33, "volume": 187656.0}, {"date": "2024-09-11", "close": 0.335, "volume": 40997.0}, {"date": "2024-09-12", "close": 0.355, "volume": 483471.0}, {"date": "2024-09-13", "close": 0.395, "volume": 2428909.0}, {"date": "2024-09-16", "close": 0.43, "volume": 1769470.0}, {"date": "2024-09-17", "close": 0.415, "volume": 629666.0}, {"date": "2024-09-18", "close": 0.41, "volume": 747226.0}, {"date": "2024-09-19", "close": 0.43, "volume": 427107.0}, {"date": "2024-09-20", "close": 0.41, "volume": 416456.0}, {"date": "2024-09-23", "close": 0.43, "volume": 612228.0}, {"date": "2024-09-24", "close": 0.45, "volume": 1149912.0}, {"date": "2024-09-25", "close": 0.455, "volume": 2815611.0}, {"date": "2024-09-26", "close": 0.48, "volume": 718057.0}, {"date": "2024-09-27", "close": 0.48, "volume": 46535.0}, {"date": "2024-09-30", "close": 0.48, "volume": 126132.0}, {"date": "2024-10-01", "close": 0.42, "volume": 819427.0}, {"date": "2024-10-02", "close": 0.46, "volume": 236629.0}, {"date": "2024-10-03", "close": 0.435, "volume": 222980.0}, {"date": "2024-10-04", "close": 0.465, "volume": 136988.0}, {"date": "2024-10-07", "close": 0.47, "volume": 121042.0}, {"date": "2024-10-08", "close": 0.47, "volume": 104085.0}, {"date": "2024-10-09", "close": 0.47, "volume": 275050.0}, {"date": "2024-10-10", "close": 0.47, "volume": 297726.0}, {"date": "2024-10-11", "close": 0.47, "volume": 222484.0}, {"date": "2024-10-16", "close": 0.44, "volume": 1547829.0}, {"date": "2024-10-17", "close": 0.48, "volume": 950090.0}, {"date": "2024-10-18", "close": 0.45, "volume": 222123.0}, {"date": "2024-10-21", "close": 0.46, "volume": 1431185.0}, {"date": "2024-10-22", "close": 0.48, "volume": 1115626.0}, {"date": "2024-10-23", "close": 0.485, "volume": 1453572.0}, {"date": "2024-10-24", "close": 0.48, "volume": 156415.0}, {"date": "2024-10-25", "close": 0.49, "volume": 151024.0}, {"date": "2024-10-28", "close": 0.5, "volume": 1548336.0}, {"date": "2024-10-29", "close": 0.47, "volume": 139022.0}, {"date": "2024-10-30", "close": 0.495, "volume": 1519716.0}, {"date": "2024-10-31", "close": 0.48, "volume": 521547.0}, {"date": "2024-11-01", "close": 0.52, "volume": 1084326.0}, {"date": "2024-11-04", "close": 0.51, "volume": 954820.0}, {"date": "2024-11-05", "close": 0.53, "volume": 387216.0}, {"date": "2024-11-06", "close": 0.53, "volume": 1363344.0}, {"date": "2024-11-07", "close": 0.485, "volume": 784243.0}, {"date": "2024-11-08", "close": 0.49, "volume": 592096.0}, {"date": "2024-11-11", "close": 0.47, "volume": 1239238.0}, {"date": "2024-11-12", "close": 0.455, "volume": 811326.0}, {"date": "2024-11-13", "close": 0.445, "volume": 579521.0}, {"date": "2024-11-14", "close": 0.42, "volume": 928191.0}, {"date": "2024-11-15", "close": 0.445, "volume": 192210.0}, {"date": "2024-11-18", "close": 0.45, "volume": 726025.0}, {"date": "2024-11-19", "close": 0.425, "volume": 595483.0}, {"date": "2024-11-20", "close": 0.42, "volume": 529043.0}, {"date": "2024-11-21", "close": 0.405, "volume": 488732.0}, {"date": "2024-11-22", "close": 0.42, "volume": 1613.0}, {"date": "2024-11-25", "close": 0.41, "volume": 839205.0}, {"date": "2024-11-27", "close": 0.39, "volume": 2582442.0}, {"date": "2024-11-28", "close": 0.405, "volume": 322088.0}, {"date": "2024-11-29", "close": 0.375, "volume": 441254.0}, {"date": "2024-12-02", "close": 0.37, "volume": 785198.0}, {"date": "2024-12-03", "close": 0.4, "volume": 1122850.0}, {"date": "2024-12-06", "close": 0.35, "volume": 4657054.0}, {"date": "2024-12-09", "close": 0.38, "volume": 767161.0}, {"date": "2024-12-10", "close": 0.39, "volume": 355790.0}, {"date": "2024-12-11", "close": 0.385, "volume": 770996.0}, {"date": "2024-12-12", "close": 0.36, "volume": 1073110.0}, {"date": "2024-12-13", "close": 0.365, "volume": 796261.0}, {"date": "2024-12-16", "close": 0.345, "volume": 1697242.0}, {"date": "2024-12-17", "close": 0.33, "volume": 1012111.0}, {"date": "2024-12-18", "close": 0.325, "volume": 1311713.0}, {"date": "2024-12-19", "close": 0.32, "volume": 1576869.0}, {"date": "2024-12-20", "close": 0.315, "volume": 613958.0}, {"date": "2024-12-23", "close": 0.335, "volume": 54134.0}, {"date": "2024-12-24", "close": 0.32, "volume": 661671.0}, {"date": "2024-12-27", "close": 0.33, "volume": 362249.0}, {"date": "2024-12-30", "close": 0.33, "volume": 1292636.0}, {"date": "2024-12-31", "close": 0.33, "volume": 839541.0}, {"date": "2025-01-02", "close": 0.335, "volume": 2035718.0}, {"date": "2025-01-03", "close": 0.345, "volume": 2262040.0}, {"date": "2025-01-06", "close": 0.33, "volume": 183389.0}, {"date": "2025-01-07", "close": 0.33, "volume": 1083950.0}, {"date": "2025-01-08", "close": 0.33, "volume": 242848.0}, {"date": "2025-01-09", "close": 0.32, "volume": 1047931.0}, {"date": "2025-01-10", "close": 0.325, "volume": 1066398.0}, {"date": "2025-01-13", "close": 0.34, "volume": 1743167.0}, {"date": "2025-01-14", "close": 0.33, "volume": 1708593.0}, {"date": "2025-01-15", "close": 0.32, "volume": 1428956.0}, {"date": "2025-01-16", "close": 0.31, "volume": 1114280.0}, {"date": "2025-01-17", "close": 0.3, "volume": 1764833.0}, {"date": "2025-01-20", "close": 0.29, "volume": 564506.0}, {"date": "2025-01-21", "close": 0.295, "volume": 342235.0}, {"date": "2025-01-22", "close": 0.31, "volume": 743719.0}, {"date": "2025-01-23", "close": 0.285, "volume": 1817328.0}, {"date": "2025-01-24", "close": 0.295, "volume": 125516.0}, {"date": "2025-01-28", "close": 0.27, "volume": 1961865.0}, {"date": "2025-01-29", "close": 0.26, "volume": 1994048.0}, {"date": "2025-01-30", "close": 0.26, "volume": 1461273.0}, {"date": "2025-01-31", "close": 0.26, "volume": 1189176.0}, {"date": "2025-02-03", "close": 0.265, "volume": 1114509.0}, {"date": "2025-02-04", "close": 0.28, "volume": 1409303.0}, {"date": "2025-02-05", "close": 0.275, "volume": 1544757.0}, {"date": "2025-02-06", "close": 0.305, "volume": 1549621.0}, {"date": "2025-02-07", "close": 0.285, "volume": 658709.0}, {"date": "2025-02-10", "close": 0.285, "volume": 1215155.0}, {"date": "2025-02-11", "close": 0.31, "volume": 3347071.0}, {"date": "2025-02-12", "close": 0.3, "volume": 1670001.0}, {"date": "2025-02-13", "close": 0.29, "volume": 819725.0}, {"date": "2025-02-14", "close": 0.3, "volume": 1082458.0}, {"date": "2025-02-17", "close": 0.29, "volume": 1441014.0}, {"date": "2025-02-18", "close": 0.285, "volume": 474533.0}, {"date": "2025-02-19", "close": 0.285, "volume": 523741.0}, {"date": "2025-02-20", "close": 0.295, "volume": 731842.0}, {"date": "2025-02-21", "close": 0.3, "volume": 762898.0}, {"date": "2025-02-24", "close": 0.285, "volume": 1306255.0}, {"date": "2025-02-25", "close": 0.27, "volume": 813484.0}, {"date": "2025-02-26", "close": 0.285, "volume": 251000.0}, {"date": "2025-02-27", "close": 0.27, "volume": 1631116.0}, {"date": "2025-02-28", "close": 0.27, "volume": 234324.0}, {"date": "2025-03-03", "close": 0.315, "volume": 2894872.0}, {"date": "2025-03-04", "close": 0.305, "volume": 678303.0}, {"date": "2025-03-05", "close": 0.295, "volume": 455761.0}, {"date": "2025-03-06", "close": 0.315, "volume": 583842.0}, {"date": "2025-03-07", "close": 0.315, "volume": 1037488.0}, {"date": "2025-03-10", "close": 0.305, "volume": 414100.0}, {"date": "2025-03-11", "close": 0.285, "volume": 685684.0}, {"date": "2025-03-12", "close": 0.295, "volume": 204183.0}, {"date": "2025-03-13", "close": 0.305, "volume": 522148.0}, {"date": "2025-03-14", "close": 0.345, "volume": 1301999.0}, {"date": "2025-03-17", "close": 0.35, "volume": 638591.0}, {"date": "2025-03-18", "close": 0.36, "volume": 800411.0}, {"date": "2025-03-19", "close": 0.35, "volume": 2280970.0}, {"date": "2025-03-20", "close": 0.36, "volume": 463066.0}, {"date": "2025-03-21", "close": 0.36, "volume": 1246356.0}, {"date": "2025-03-24", "close": 0.35, "volume": 1034486.0}, {"date": "2025-03-25", "close": 0.33, "volume": 1428080.0}, {"date": "2025-03-26", "close": 0.34, "volume": 1435194.0}, {"date": "2025-03-27", "close": 0.37, "volume": 3172070.0}, {"date": "2025-03-28", "close": 0.395, "volume": 1041040.0}, {"date": "2025-03-31", "close": 0.355, "volume": 1653834.0}, {"date": "2025-04-01", "close": 0.345, "volume": 1861513.0}, {"date": "2025-04-02", "close": 0.35, "volume": 506489.0}, {"date": "2025-04-03", "close": 0.35, "volume": 675598.0}, {"date": "2025-04-04", "close": 0.33, "volume": 635980.0}, {"date": "2025-04-07", "close": 0.3, "volume": 1123813.0}, {"date": "2025-04-08", "close": 0.315, "volume": 696580.0}, {"date": "2025-04-09", "close": 0.31, "volume": 746326.0}, {"date": "2025-04-10", "close": 0.34, "volume": 402324.0}, {"date": "2025-04-11", "close": 0.35, "volume": 262239.0}, {"date": "2025-04-14", "close": 0.355, "volume": 647175.0}, {"date": "2025-04-15", "close": 0.355, "volume": 217653.0}, {"date": "2025-04-16", "close": 0.355, "volume": 1350384.0}, {"date": "2025-04-17", "close": 0.365, "volume": 987827.0}, {"date": "2025-04-22", "close": 0.38, "volume": 3758949.0}, {"date": "2025-04-23", "close": 0.35, "volume": 769547.0}, {"date": "2025-04-24", "close": 0.35, "volume": 416468.0}, {"date": "2025-04-28", "close": 0.35, "volume": 274837.0}, {"date": "2025-04-29", "close": 0.365, "volume": 509217.0}, {"date": "2025-04-30", "close": 0.365, "volume": 669970.0}, {"date": "2025-05-01", "close": 0.345, "volume": 498803.0}, {"date": "2025-05-02", "close": 0.36, "volume": 122819.0}, {"date": "2025-05-07", "close": 0.42, "volume": 7202975.0}, {"date": "2025-05-08", "close": 0.46, "volume": 2614798.0}, {"date": "2025-05-09", "close": 0.475, "volume": 2275962.0}, {"date": "2025-05-12", "close": 0.48, "volume": 1876569.0}, {"date": "2025-05-13", "close": 0.46, "volume": 763376.0}, {"date": "2025-05-14", "close": 0.485, "volume": 1521508.0}, {"date": "2025-05-15", "close": 0.445, "volume": 660877.0}, {"date": "2025-05-16", "close": 0.45, "volume": 708988.0}, {"date": "2025-05-19", "close": 0.45, "volume": 347752.0}, {"date": "2025-05-20", "close": 0.46, "volume": 144791.0}, {"date": "2025-05-21", "close": 0.475, "volume": 584948.0}, {"date": "2025-05-22", "close": 0.475, "volume": 996560.0}, {"date": "2025-05-23", "close": 0.48, "volume": 612971.0}, {"date": "2025-05-26", "close": 0.49, "volume": 403019.0}, {"date": "2025-05-27", "close": 0.505, "volume": 895209.0}, {"date": "2025-05-28", "close": 0.5, "volume": 618657.0}, {"date": "2025-05-29", "close": 0.495, "volume": 403071.0}, {"date": "2025-05-30", "close": 0.49, "volume": 254554.0}, {"date": "2025-06-02", "close": 0.495, "volume": 229150.0}, {"date": "2025-06-03", "close": 0.53, "volume": 893069.0}, {"date": "2025-06-04", "close": 0.515, "volume": 264692.0}, {"date": "2025-06-05", "close": 0.49, "volume": 514249.0}, {"date": "2025-06-06", "close": 0.495, "volume": 247279.0}, {"date": "2025-06-10", "close": 0.475, "volume": 714679.0}, {"date": "2025-06-11", "close": 0.475, "volume": 114206.0}, {"date": "2025-06-12", "close": 0.49, "volume": 251937.0}, {"date": "2025-06-13", "close": 0.495, "volume": 74715.0}, {"date": "2025-06-16", "close": 0.505, "volume": 260668.0}, {"date": "2025-06-17", "close": 0.505, "volume": 787564.0}, {"date": "2025-06-18", "close": 0.525, "volume": 517825.0}, {"date": "2025-06-19", "close": 0.5, "volume": 365298.0}, {"date": "2025-06-20", "close": 0.48, "volume": 290746.0}, {"date": "2025-06-23", "close": 0.475, "volume": 148777.0}, {"date": "2025-06-24", "close": 0.46, "volume": 956212.0}, {"date": "2025-06-25", "close": 0.465, "volume": 70982.0}, {"date": "2025-06-26", "close": 0.475, "volume": 208460.0}, {"date": "2025-06-27", "close": 0.46, "volume": 274882.0}, {"date": "2025-06-30", "close": 0.49, "volume": 365460.0}, {"date": "2025-07-01", "close": 0.47, "volume": 249163.0}, {"date": "2025-07-02", "close": 0.48, "volume": 222447.0}, {"date": "2025-07-03", "close": 0.48, "volume": 68738.0}, {"date": "2025-07-04", "close": 0.48, "volume": 170065.0}, {"date": "2025-07-07", "close": 0.46, "volume": 275554.0}, {"date": "2025-07-08", "close": 0.465, "volume": 52669.0}, {"date": "2025-07-09", "close": 0.475, "volume": 117.0}, {"date": "2025-07-10", "close": 0.465, "volume": 116495.0}, {"date": "2025-07-11", "close": 0.465, "volume": 124315.0}, {"date": "2025-07-14", "close": 0.485, "volume": 250413.0}, {"date": "2025-07-15", "close": 0.485, "volume": 847463.0}, {"date": "2025-07-16", "close": 0.485, "volume": 397858.0}, {"date": "2025-07-17", "close": 0.485, "volume": 433908.0}, {"date": "2025-07-18", "close": 0.49, "volume": 70904.0}, {"date": "2025-07-21", "close": 0.48, "volume": 399986.0}, {"date": "2025-07-22", "close": 0.485, "volume": 653884.0}, {"date": "2025-07-23", "close": 0.5, "volume": 898207.0}, {"date": "2025-07-24", "close": 0.5, "volume": 205401.0}, {"date": "2025-07-25", "close": 0.505, "volume": 422723.0}, {"date": "2025-07-28", "close": 0.49, "volume": 191160.0}, {"date": "2025-07-29", "close": 0.47, "volume": 555668.0}, {"date": "2025-07-30", "close": 0.49, "volume": 191746.0}, {"date": "2025-07-31", "close": 0.475, "volume": 359791.0}, {"date": "2025-08-01", "close": 0.475, "volume": 115736.0}, {"date": "2025-08-04", "close": 0.475, "volume": 113797.0}, {"date": "2025-08-05", "close": 0.48, "volume": 606091.0}, {"date": "2025-08-06", "close": 0.5, "volume": 566316.0}, {"date": "2025-08-07", "close": 0.5, "volume": 471222.0}, {"date": "2025-08-08", "close": 0.52, "volume": 725575.0}, {"date": "2025-08-11", "close": 0.505, "volume": 332904.0}, {"date": "2025-08-12", "close": 0.505, "volume": 423954.0}, {"date": "2025-08-13", "close": 0.515, "volume": 197777.0}, {"date": "2025-08-14", "close": 0.52, "volume": 73860.0}, {"date": "2025-08-15", "close": 0.565, "volume": 1103862.0}, {"date": "2025-08-18", "close": 0.57, "volume": 543911.0}, {"date": "2025-08-19", "close": 0.56, "volume": 433951.0}, {"date": "2025-08-20", "close": 0.525, "volume": 1417154.0}, {"date": "2025-08-21", "close": 0.545, "volume": 501051.0}, {"date": "2025-08-22", "close": 0.54, "volume": 190301.0}, {"date": "2025-08-25", "close": 0.59, "volume": 816514.0}, {"date": "2025-08-26", "close": 0.58, "volume": 100330.0}, {"date": "2025-08-27", "close": 0.61, "volume": 732626.0}, {"date": "2025-08-28", "close": 0.625, "volume": 672685.0}, {"date": "2025-08-29", "close": 0.645, "volume": 1473206.0}, {"date": "2025-09-01", "close": 0.66, "volume": 946428.0}, {"date": "2025-09-02", "close": 0.62, "volume": 508019.0}, {"date": "2025-09-03", "close": 0.615, "volume": 1544539.0}, {"date": "2025-09-04", "close": 0.605, "volume": 1271541.0}, {"date": "2025-09-05", "close": 0.6, "volume": 1213163.0}, {"date": "2025-09-08", "close": 0.615, "volume": 704504.0}, {"date": "2025-09-09", "close": 0.615, "volume": 1356462.0}, {"date": "2025-09-10", "close": 0.605, "volume": 883814.0}, {"date": "2025-09-11", "close": 0.605, "volume": 327955.0}, {"date": "2025-09-12", "close": 0.615, "volume": 552597.0}, {"date": "2025-09-15", "close": 0.615, "volume": 1224529.0}, {"date": "2025-09-16", "close": 0.605, "volume": 176106.0}, {"date": "2025-09-17", "close": 0.605, "volume": 578712.0}, {"date": "2025-09-18", "close": 0.61, "volume": 25390.0}, {"date": "2025-09-19", "close": 0.62, "volume": 209081.0}, {"date": "2025-09-22", "close": 0.64, "volume": 688080.0}, {"date": "2025-09-23", "close": 0.64, "volume": 601181.0}, {"date": "2025-09-24", "close": 0.675, "volume": 1136734.0}, {"date": "2025-09-25", "close": 0.68, "volume": 650531.0}, {"date": "2025-09-26", "close": 0.66, "volume": 730433.0}, {"date": "2025-09-29", "close": 0.665, "volume": 1640510.0}, {"date": "2025-09-30", "close": 0.7, "volume": 2472499.0}, {"date": "2025-10-02", "close": 0.71, "volume": 787899.0}, {"date": "2025-10-03", "close": 0.75, "volume": 1742773.0}, {"date": "2025-10-06", "close": 0.75, "volume": 1320582.0}, {"date": "2025-10-07", "close": 0.725, "volume": 1538276.0}, {"date": "2025-10-08", "close": 0.675, "volume": 1856748.0}, {"date": "2025-10-09", "close": 0.71, "volume": 1746402.0}, {"date": "2025-10-10", "close": 0.675, "volume": 952358.0}, {"date": "2025-10-13", "close": 0.675, "volume": 376298.0}, {"date": "2025-10-14", "close": 0.68, "volume": 1300987.0}, {"date": "2025-10-15", "close": 0.69, "volume": 695944.0}, {"date": "2025-10-16", "close": 0.715, "volume": 754050.0}, {"date": "2025-10-17", "close": 0.68, "volume": 846472.0}, {"date": "2025-10-20", "close": 0.64, "volume": 708505.0}, {"date": "2025-10-21", "close": 0.64, "volume": 1392634.0}, {"date": "2025-10-22", "close": 0.575, "volume": 792299.0}, {"date": "2025-10-23", "close": 0.6, "volume": 833944.0}, {"date": "2025-10-24", "close": 0.585, "volume": 732283.0}, {"date": "2025-10-27", "close": 0.575, "volume": 660232.0}, {"date": "2025-10-28", "close": 0.535, "volume": 932083.0}, {"date": "2025-10-29", "close": 0.53, "volume": 2749379.0}, {"date": "2025-10-30", "close": 0.515, "volume": 999500.0}, {"date": "2025-10-31", "close": 0.555, "volume": 793040.0}, {"date": "2025-11-03", "close": 0.545, "volume": 985386.0}, {"date": "2025-11-04", "close": 0.53, "volume": 779510.0}, {"date": "2025-11-05", "close": 0.515, "volume": 784497.0}, {"date": "2025-11-06", "close": 0.535, "volume": 272593.0}, {"date": "2025-11-07", "close": 0.52, "volume": 656931.0}, {"date": "2025-11-10", "close": 0.535, "volume": 581415.0}, {"date": "2025-11-11", "close": 0.54, "volume": 448906.0}, {"date": "2025-11-12", "close": 0.55, "volume": 766005.0}, {"date": "2025-11-13", "close": 0.545, "volume": 1113710.0}, {"date": "2025-11-14", "close": 0.54, "volume": 547773.0}, {"date": "2025-11-17", "close": 0.54, "volume": 452566.0}, {"date": "2025-11-18", "close": 0.515, "volume": 610516.0}, {"date": "2025-11-19", "close": 0.515, "volume": 345264.0}, {"date": "2025-11-20", "close": 0.54, "volume": 443110.0}, {"date": "2025-11-21", "close": 0.52, "volume": 1691731.0}, {"date": "2025-11-24", "close": 0.54, "volume": 502650.0}, {"date": "2025-11-25", "close": 0.56, "volume": 367690.0}, {"date": "2025-11-26", "close": 0.56, "volume": 290523.0}, {"date": "2025-11-27", "close": 0.57, "volume": 446583.0}, {"date": "2025-11-28", "close": 0.605, "volume": 2597300.0}, {"date": "2025-12-01", "close": 0.64, "volume": 1886902.0}, {"date": "2025-12-02", "close": 0.62, "volume": 620474.0}, {"date": "2025-12-03", "close": 0.63, "volume": 1750897.0}, {"date": "2025-12-04", "close": 0.625, "volume": 1570984.0}, {"date": "2025-12-05", "close": 0.59, "volume": 4763967.0}, {"date": "2025-12-08", "close": 0.615, "volume": 2095734.0}, {"date": "2025-12-09", "close": 0.59, "volume": 1095864.0}, {"date": "2025-12-10", "close": 0.6, "volume": 2915151.0}, {"date": "2025-12-11", "close": 0.595, "volume": 1627543.0}, {"date": "2025-12-12", "close": 0.62, "volume": 5400766.0}, {"date": "2025-12-15", "close": 0.59, "volume": 1574447.0}, {"date": "2025-12-16", "close": 0.6, "volume": 2319897.0}, {"date": "2025-12-17", "close": 0.615, "volume": 1762076.0}, {"date": "2025-12-18", "close": 0.6, "volume": 3752283.0}, {"date": "2025-12-19", "close": 0.61, "volume": 1959292.0}, {"date": "2025-12-22", "close": 0.695, "volume": 2570222.0}, {"date": "2025-12-23", "close": 0.715, "volume": 2388155.0}, {"date": "2025-12-24", "close": 0.73, "volume": 1016926.0}, {"date": "2025-12-29", "close": 0.75, "volume": 1503885.0}, {"date": "2025-12-30", "close": 0.74, "volume": 1210844.0}, {"date": "2025-12-31", "close": 0.71, "volume": 699410.0}, {"date": "2026-01-02", "close": 0.715, "volume": 917764.0}, {"date": "2026-01-05", "close": 0.7, "volume": 3153673.0}, {"date": "2026-01-06", "close": 0.69, "volume": 1792774.0}, {"date": "2026-01-07", "close": 0.69, "volume": 2433171.0}, {"date": "2026-01-08", "close": 0.7, "volume": 2227830.0}, {"date": "2026-01-09", "close": 0.69, "volume": 623431.0}, {"date": "2026-01-12", "close": 0.7, "volume": 988932.0}, {"date": "2026-01-13", "close": 0.725, "volume": 720585.0}, {"date": "2026-01-14", "close": 0.73, "volume": 1245831.0}, {"date": "2026-01-15", "close": 0.74, "volume": 3863600.0}, {"date": "2026-01-16", "close": 0.725, "volume": 1232363.0}, {"date": "2026-01-19", "close": 0.71, "volume": 3636206.0}, {"date": "2026-01-20", "close": 0.75, "volume": 2083264.0}, {"date": "2026-01-21", "close": 0.71, "volume": 3260517.0}, {"date": "2026-01-22", "close": 0.71, "volume": 1112529.0}, {"date": "2026-01-23", "close": 0.72, "volume": 4955429.0}, {"date": "2026-01-27", "close": 0.715, "volume": 3944474.0}, {"date": "2026-01-28", "close": 0.715, "volume": 3280604.0}, {"date": "2026-01-29", "close": 0.71, "volume": 4458968.0}, {"date": "2026-01-30", "close": 0.645, "volume": 3787763.0}, {"date": "2026-02-02", "close": 0.63, "volume": 2233571.0}, {"date": "2026-02-03", "close": 0.65, "volume": 2589816.0}, {"date": "2026-02-04", "close": 0.65, "volume": 2266638.0}, {"date": "2026-02-05", "close": 0.615, "volume": 2080781.0}, {"date": "2026-02-06", "close": 0.585, "volume": 1576897.0}, {"date": "2026-02-09", "close": 0.66, "volume": 2857174.0}, {"date": "2026-02-10", "close": 0.695, "volume": 2842230.0}, {"date": "2026-02-11", "close": 0.76, "volume": 4543279.0}, {"date": "2026-02-12", "close": 0.78, "volume": 4178775.0}, {"date": "2026-02-13", "close": 0.72, "volume": 1519292.0}, {"date": "2026-02-16", "close": 0.765, "volume": 1404393.0}, {"date": "2026-02-17", "close": 0.735, "volume": 1379823.0}, {"date": "2026-02-18", "close": 0.715, "volume": 1054348.0}, {"date": "2026-02-19", "close": 0.72, "volume": 1035398.0}, {"date": "2026-02-20", "close": 0.71, "volume": 1244203.0}, {"date": "2026-02-23", "close": 0.75, "volume": 15414791.0}, {"date": "2026-02-24", "close": 0.72, "volume": 6046704.0}, {"date": "2026-02-25", "close": 0.74, "volume": 3432794.0}, {"date": "2026-02-26", "close": 0.71, "volume": 6183665.0}, {"date": "2026-02-27", "close": 0.76, "volume": 3503659.0}, {"date": "2026-03-02", "close": 0.755, "volume": 1544996.0}, {"date": "2026-03-03", "close": 0.74, "volume": 556766.0}, {"date": "2026-03-04", "close": 0.715, "volume": 1194100.0}, {"date": "2026-03-05", "close": 0.745, "volume": 1513853.0}, {"date": "2026-03-06", "close": 0.7, "volume": 1670962.0}, {"date": "2026-03-09", "close": 0.645, "volume": 4010953.0}, {"date": "2026-03-10", "close": 0.63, "volume": 2137084.0}, {"date": "2026-03-11", "close": 0.655, "volume": 1621441.0}, {"date": "2026-03-12", "close": 0.625, "volume": 846551.0}, {"date": "2026-03-13", "close": 0.625, "volume": 846736.0}, {"date": "2026-03-16", "close": 0.595, "volume": 2206623.0}, {"date": "2026-03-17", "close": 0.61, "volume": 557152.0}, {"date": "2026-03-18", "close": 0.595, "volume": 632689.0}, {"date": "2026-03-23", "close": 0.515, "volume": 5516810.0}, {"date": "2026-03-24", "close": 0.525, "volume": 3354455.0}, {"date": "2026-03-25", "close": 0.57, "volume": 2924414.0}, {"date": "2026-03-26", "close": 0.55, "volume": 1057188.0}, {"date": "2026-03-27", "close": 0.55, "volume": 899834.0}, {"date": "2026-03-30", "close": 0.56, "volume": 812718.0}, {"date": "2026-03-31", "close": 0.59, "volume": 1048005.0}, {"date": "2026-04-01", "close": 0.62, "volume": 1030843.0}, {"date": "2026-04-02", "close": 0.6, "volume": 2341120.0}, {"date": "2026-04-07", "close": 0.595, "volume": 1067606.0}, {"date": "2026-04-08", "close": 0.665, "volume": 1124393.0}, {"date": "2026-04-09", "close": 0.645, "volume": 1097459.0}, {"date": "2026-04-10", "close": 0.67, "volume": 1559124.0}, {"date": "2026-04-13", "close": 0.675, "volume": 1463383.0}, {"date": "2026-04-14", "close": 0.66, "volume": 800924.0}, {"date": "2026-04-15", "close": 0.63, "volume": 1195610.0}, {"date": "2026-04-16", "close": 0.63, "volume": 571644.0}, {"date": "2026-04-17", "close": 0.635, "volume": 601702.0}, {"date": "2026-04-20", "close": 0.635, "volume": 740209.0}, {"date": "2026-04-21", "close": 0.645, "volume": 1063804.0}, {"date": "2026-04-22", "close": 0.655, "volume": 1068936.0}, {"date": "2026-04-23", "close": 0.63, "volume": 1076147.0}, {"date": "2026-04-24", "close": 0.635, "volume": 450069.0}, {"date": "2026-04-27", "close": 0.635, "volume": 651361.0}, {"date": "2026-04-28", "close": 0.615, "volume": 452255.0}, {"date": "2026-04-29", "close": 0.605, "volume": 676335.0}, {"date": "2026-04-30", "close": 0.59, "volume": 1062228.0}, {"date": "2026-05-01", "close": 0.595, "volume": 685451.0}, {"date": "2026-05-04", "close": 0.61, "volume": 641056.0}, {"date": "2026-05-05", "close": 0.595, "volume": 424192.0}, {"date": "2026-05-06", "close": 0.625, "volume": 529660.0}, {"date": "2026-05-07", "close": 0.63, "volume": 779464.0}, {"date": "2026-05-08", "close": 0.65, "volume": 714834.0}, {"date": "2026-05-11", "close": 0.67, "volume": 607538.0}, {"date": "2026-05-12", "close": 0.725, "volume": 1033500.0}, {"date": "2026-05-13", "close": 0.71, "volume": 716171.0}, {"date": "2026-05-14", "close": 0.68, "volume": 517293.0}, {"date": "2026-05-15", "close": 0.64, "volume": 721097.0}, {"date": "2026-05-18", "close": 0.6, "volume": 1326624.0}, {"date": "2026-05-19", "close": 0.565, "volume": 1729745.0}, {"date": "2026-05-20", "close": 0.565, "volume": 1917998.0}, {"date": "2026-05-21", "close": 0.56, "volume": 1276913.0}, {"date": "2026-05-22", "close": 0.57, "volume": 515679.0}, {"date": "2026-05-25", "close": 0.59, "volume": 1132128.0}, {"date": "2026-05-26", "close": 0.6, "volume": 585830.0}, {"date": "2026-05-27", "close": 0.61, "volume": 1163939.0}, {"date": "2026-05-28", "close": 0.55, "volume": 2955719.0}, {"date": "2026-05-29", "close": 0.575, "volume": 467478.0}, {"date": "2026-06-01", "close": 0.595, "volume": 698723.0}, {"date": "2026-06-02", "close": 0.58, "volume": 906048.0}, {"date": "2026-06-03", "close": 0.58, "volume": 485881.0}, {"date": "2026-06-04", "close": 0.58, "volume": 2011474.0}, {"date": "2026-06-05", "close": 0.58, "volume": 494439.0}, {"date": "2026-06-09", "close": 0.575, "volume": 1136858.0}, {"date": "2026-06-10", "close": 0.575, "volume": 1076252.0}, {"date": "2026-06-11", "close": 0.56, "volume": 1072507.0}, {"date": "2026-06-12", "close": 0.555, "volume": 1138765.0}, {"date": "2026-06-15", "close": 0.595, "volume": 1201202.0}, {"date": "2026-06-16", "close": 0.56, "volume": 1240791.0}, {"date": "2026-06-17", "close": 0.62, "volume": 929589.0}, {"date": "2026-06-18", "close": 0.595, "volume": 966159.0}, {"date": "2026-06-19", "close": 0.55, "volume": 566396.0}, {"date": "2026-06-22", "close": 0.56, "volume": 566924.0}, {"date": "2026-06-23", "close": 0.56, "volume": 478186.0}, {"date": "2026-06-24", "close": 0.53, "volume": 969665.0}, {"date": "2026-06-25", "close": 0.515, "volume": 1703910.0}, {"date": "2026-06-26", "close": 0.525, "volume": 987197.0}, {"date": "2026-06-29", "close": 0.535, "volume": 411597.0}, {"date": "2026-06-30", "close": 0.52, "volume": 1287396.0}, {"date": "2026-07-01", "close": 0.51, "volume": 661629.0}, {"date": "2026-07-02", "close": 0.52, "volume": 513237.0}, {"date": "2026-07-03", "close": 0.54, "volume": 1087086.0}, {"date": "2026-07-06", "close": 0.55, "volume": 834864.0}, {"date": "2026-07-07", "close": 0.54, "volume": 437669.0}, {"date": "2026-07-08", "close": 0.52, "volume": 1457189.0}, {"date": "2026-07-09", "close": 0.53, "volume": 402558.0}, {"date": "2026-07-10", "close": 0.52, "volume": 126273.0}, {"date": "2026-07-13", "close": 0.515, "volume": 223779.0}, {"date": "2026-07-14", "close": 0.5, "volume": 450570.0}, {"date": "2026-07-15", "close": 0.51, "volume": 325259.0}, {"date": "2026-07-16", "close": 0.515, "volume": 231198.0}, {"date": "2026-07-17", "close": 0.485, "volume": 547763.0}, {"date": "2026-07-20", "close": 0.48, "volume": 646643.0}, {"date": "2026-07-21", "close": 0.49, "volume": 501173.0}, {"date": "2026-07-22", "close": 0.505, "volume": 923455.0}, {"date": "2026-07-23", "close": 0.495, "volume": 617270.0}, {"date": "2026-07-24", "close": 0.48, "volume": 328695.0}, {"date": "2026-07-27", "close": 0.48, "volume": 1022935.0}, {"date": "2026-07-28", "close": 0.47, "volume": 823483.0}, {"date": "2026-07-29", "close": 0.455, "volume": 968746.0}, {"date": "2026-07-30", "close": 0.44, "volume": 679996.0}, {"date": "2026-07-31", "close": 0.46, "volume": 551523.0}, {"date": "2026-08-03", "close": 0.48, "volume": 151010.0}, {"date": "2026-08-04", "close": 0.475, "volume": 146022.0}, {"date": "2026-08-05", "close": 0.495, "volume": 809484.0}, {"date": "2026-08-06", "close": 0.5, "volume": 1654554.0}, {"date": "2026-08-07", "close": 0.525, "volume": 1758038.0}, {"date": "2026-08-10", "close": 0.54, "volume": 1031872.0}, {"date": "2026-08-11", "close": 0.525, "volume": 645367.0}, {"date": "2026-08-12", "close": 0.51, "volume": 966206.0}, {"date": "2026-08-13", "close": 0.5, "volume": 524234.0}, {"date": "2026-08-14", "close": 0.5, "volume": 641328.0}, {"date": "2026-08-17", "close": 0.51, "volume": 1419760.0}, {"date": "2026-08-18", "close": 0.51, "volume": 1005873.0}, {"date": "2026-08-19", "close": 0.515, "volume": 936910.0}, {"date": "2026-08-20", "close": 0.555, "volume": 3837708.0}, {"date": "2026-08-21", "close": 0.595, "volume": 2487611.0}, {"date": "2026-08-24", "close": 0.59, "volume": 1442372.0}, {"date": "2026-08-25", "close": 0.59, "volume": 2343491.0}, {"date": "2026-08-26", "close": 0.595, "volume": 646455.0}, {"date": "2026-08-27", "close": 0.575, "volume": 1165991.0}, {"date": "2026-08-28", "close": 0.57, "volume": 679414.0}, {"date": "2026-08-31", "close": 0.555, "volume": 1534159.0}, {"date": "2026-09-01", "close": 0.565, "volume": 987769.0}, {"date": "2026-09-02", "close": 0.565, "volume": 888413.0}, {"date": "2026-09-03", "close": 0.58, "volume": 702141.0}, {"date": "2026-09-04", "close": 0.6, "volume": 1208878.0}, {"date": "2026-09-07", "close": 0.575, "volume": 781059.0}], "refreshing": true}