{"ticker": "AUG", "overview": {"name": "Augustus Minerals 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": "AUG", "has_prices": true, "as_of": "2026-09-07", "last": 0.037, "prev_close": 0.04, "change": -0.0030000000000000027, "change_pct": -0.07500000000000007, "session_volume": 154913.0, "vwap_5": 0.0389709622067003, "vwap_20": 0.034643749608870095, "vwap_60": 0.036588787600981554, "vwap_250": 0.04113949251796299, "high_52w": 0.054, "low_52w": 0.028, "avg_volume_20": 388298.1, "sessions": 400, "market_cap": {"value": 10485519.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03126034", "src": "ASX", "ticker": "AUG", "cik": "", "company": "Augustus Minerals Limited", "company_raw": "Augustus Minerals 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": "Boardroom paperwork: A director changes a holding in AUG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126034", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "ASXSH-03103009", "src": "ASX", "ticker": "AUG", "cik": "", "company": "Augustus Minerals Limited", "company_raw": "Augustus Minerals Limited", "who": "G Ex Australia Pty Ltd (GExA) and each of the entities listed in Annexure A (together the Gold Fields Group)", "who_key": "G Ex Australia Pty Ltd (GExA) and each of the entities listed in Annexure A (together the Gold Fields Group)", "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": "New whale in AUG \u2014 G Ex Australia Pty Ltd (GExA) and each of the entities listed in Annexure A (together the Gold Fields Group) declares 5.33%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103009", "trade_date": "2026-05-25", "timestamp": "2026-05-25", "mins": 232785}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "G Ex Australia Pty Ltd (GExA) and each of the entities listed in Annexure A (tog", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.33, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103009-6A1330617", "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": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/aug", "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/aug", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/aug", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/aug", "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": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/aug", "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": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/aug", "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": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/aug", "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": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/aug", "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": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/aug", "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": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/aug", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Progress Report", "title": "Music Well RC Drilling Re-Commences", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153367-6A1351509"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153142-6A1351370"}, {"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152682-6A1351150"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Papua New Guinea Progress Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148523-6A1349318"}, {"date": "2026-09-30", "form": "Progress Report", "title": "Multiple Mineralised Shoots Defined at Music Well", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142995-6A1347113"}], "performance": {"ticker": "AUG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-05-25", "close": 0.215, "volume": 3673364.0}, {"date": "2023-05-26", "close": 0.205, "volume": 1781809.0}, {"date": "2023-05-29", "close": 0.21, "volume": 643879.0}, {"date": "2023-05-30", "close": 0.23, "volume": 1163241.0}, {"date": "2023-05-31", "close": 0.215, "volume": 654485.0}, {"date": "2023-06-01", "close": 0.21, "volume": 198247.0}, {"date": "2023-06-02", "close": 0.205, "volume": 442440.0}, {"date": "2023-06-05", "close": 0.22, "volume": 201636.0}, {"date": "2023-06-06", "close": 0.215, "volume": 393572.0}, {"date": "2023-06-07", "close": 0.21, "volume": 405284.0}, {"date": "2023-06-08", "close": 0.215, "volume": 185330.0}, {"date": "2023-06-09", "close": 0.21, "volume": 310021.0}, {"date": "2023-06-13", "close": 0.2, "volume": 123715.0}, {"date": "2023-06-14", "close": 0.2, "volume": 1382561.0}, {"date": "2023-06-15", "close": 0.215, "volume": 370697.0}, {"date": "2023-06-16", "close": 0.235, "volume": 1045238.0}, {"date": "2023-06-19", "close": 0.27, "volume": 5660785.0}, {"date": "2023-06-20", "close": 0.245, "volume": 1677444.0}, {"date": "2023-06-21", "close": 0.26, "volume": 915015.0}, {"date": "2023-06-22", "close": 0.265, "volume": 3117204.0}, {"date": "2023-06-23", "close": 0.29, "volume": 4599082.0}, {"date": "2023-06-26", "close": 0.315, "volume": 2273707.0}, {"date": "2023-06-27", "close": 0.295, "volume": 4941350.0}, {"date": "2023-06-28", "close": 0.28, "volume": 2318126.0}, {"date": "2023-06-29", "close": 0.29, "volume": 1363740.0}, {"date": "2023-06-30", "close": 0.28, "volume": 997239.0}, {"date": "2023-07-03", "close": 0.3, "volume": 839900.0}, {"date": "2023-07-04", "close": 0.325, "volume": 1393013.0}, {"date": "2023-07-05", "close": 0.31, "volume": 559191.0}, {"date": "2023-07-06", "close": 0.28, "volume": 1651355.0}, {"date": "2023-07-07", "close": 0.3, "volume": 666229.0}, {"date": "2023-07-10", "close": 0.29, "volume": 202361.0}, {"date": "2023-07-11", "close": 0.28, "volume": 295575.0}, {"date": "2023-07-12", "close": 0.27, "volume": 1428481.0}, {"date": "2023-07-13", "close": 0.275, "volume": 365300.0}, {"date": "2023-07-14", "close": 0.28, "volume": 252243.0}, {"date": "2023-07-17", "close": 0.27, "volume": 808260.0}, {"date": "2023-07-18", "close": 0.255, "volume": 684984.0}, {"date": "2023-07-19", "close": 0.265, "volume": 341449.0}, {"date": "2023-07-20", "close": 0.28, "volume": 1014050.0}, {"date": "2023-07-21", "close": 0.27, "volume": 362746.0}, {"date": "2023-07-24", "close": 0.25, "volume": 368594.0}, {"date": "2023-07-25", "close": 0.265, "volume": 398604.0}, {"date": "2023-07-26", "close": 0.25, "volume": 66168.0}, {"date": "2023-07-27", "close": 0.23, "volume": 751464.0}, {"date": "2023-07-28", "close": 0.23, "volume": 231589.0}, {"date": "2023-07-31", "close": 0.22, "volume": 207842.0}, {"date": "2023-08-01", "close": 0.22, "volume": 299296.0}, {"date": "2023-08-02", "close": 0.2, "volume": 516839.0}, {"date": "2023-08-03", "close": 0.215, "volume": 481229.0}, {"date": "2023-08-04", "close": 0.21, "volume": 107382.0}, {"date": "2023-08-07", "close": 0.225, "volume": 253070.0}, {"date": "2023-08-08", "close": 0.2, "volume": 374365.0}, {"date": "2023-08-09", "close": 0.215, "volume": 704941.0}, {"date": "2023-08-10", "close": 0.22, "volume": 319871.0}, {"date": "2023-08-11", "close": 0.21, "volume": 146174.0}, {"date": "2023-08-14", "close": 0.21, "volume": 171753.0}, {"date": "2023-08-15", "close": 0.23, "volume": 881720.0}, {"date": "2023-08-16", "close": 0.22, "volume": 142858.0}, {"date": "2023-08-17", "close": 0.215, "volume": 43232.0}, {"date": "2023-08-18", "close": 0.215, "volume": 44920.0}, {"date": "2023-08-21", "close": 0.1975, "volume": 655700.0}, {"date": "2023-08-22", "close": 0.195, "volume": 182155.0}, {"date": "2023-08-23", "close": 0.2, "volume": 112152.0}, {"date": "2023-08-24", "close": 0.19, "volume": 1230150.0}, {"date": "2023-08-25", "close": 0.195, "volume": 294116.0}, {"date": "2023-08-28", "close": 0.185, "volume": 90000.0}, {"date": "2023-08-29", "close": 0.17, "volume": 312140.0}, {"date": "2023-08-30", "close": 0.18, "volume": 157845.0}, {"date": "2023-08-31", "close": 0.19, "volume": 325659.0}, {"date": "2023-09-01", "close": 0.19, "volume": 211603.0}, {"date": "2023-09-04", "close": 0.19, "volume": 202692.0}, {"date": "2023-09-05", "close": 0.19, "volume": 201150.0}, {"date": "2023-09-06", "close": 0.175, "volume": 172033.0}, {"date": "2023-09-08", "close": 0.185, "volume": 107312.0}, {"date": "2023-09-11", "close": 0.19, "volume": 261392.0}, {"date": "2023-09-12", "close": 0.19, "volume": 98922.0}, {"date": "2023-09-13", "close": 0.195, "volume": 67488.0}, {"date": "2023-09-14", "close": 0.2, "volume": 235717.0}, {"date": "2023-09-15", "close": 0.22, "volume": 1144573.0}, {"date": "2023-09-18", "close": 0.23, "volume": 503996.0}, {"date": "2023-09-19", "close": 0.24, "volume": 399490.0}, {"date": "2023-09-20", "close": 0.235, "volume": 71929.0}, {"date": "2023-09-21", "close": 0.22, "volume": 364907.0}, {"date": "2023-09-22", "close": 0.215, "volume": 191815.0}, {"date": "2023-09-25", "close": 0.205, "volume": 1601.0}, {"date": "2023-09-26", "close": 0.205, "volume": 100564.0}, {"date": "2023-09-27", "close": 0.2, "volume": 134243.0}, {"date": "2023-09-28", "close": 0.195, "volume": 35904.0}, {"date": "2023-09-29", "close": 0.19, "volume": 372225.0}, {"date": "2023-10-02", "close": 0.185, "volume": 68006.0}, {"date": "2023-10-03", "close": 0.175, "volume": 110205.0}, {"date": "2023-10-04", "close": 0.165, "volume": 534614.0}, {"date": "2023-10-05", "close": 0.175, "volume": 339922.0}, {"date": "2023-10-06", "close": 0.165, "volume": 169900.0}, {"date": "2023-10-09", "close": 0.1675, "volume": 174872.0}, {"date": "2023-10-10", "close": 0.175, "volume": 274101.0}, {"date": "2023-10-11", "close": 0.18, "volume": 44137.0}, {"date": "2023-10-12", "close": 0.175, "volume": 60260.0}, {"date": "2023-10-13", "close": 0.175, "volume": 35000.0}, {"date": "2023-10-16", "close": 0.18, "volume": 79645.0}, {"date": "2023-10-17", "close": 0.18, "volume": 12570.0}, {"date": "2023-10-18", "close": 0.17, "volume": 26561.0}, {"date": "2023-10-19", "close": 0.185, "volume": 362289.0}, {"date": "2023-10-20", "close": 0.175, "volume": 107265.0}, {"date": "2023-10-23", "close": 0.17, "volume": 581015.0}, {"date": "2023-10-24", "close": 0.15, "volume": 560609.0}, {"date": "2023-10-25", "close": 0.165, "volume": 527258.0}, {"date": "2023-10-26", "close": 0.165, "volume": 198709.0}, {"date": "2023-10-27", "close": 0.17, "volume": 34395.0}, {"date": "2023-10-30", "close": 0.14, "volume": 475358.0}, {"date": "2023-10-31", "close": 0.14, "volume": 392978.0}, {"date": "2023-11-01", "close": 0.125, "volume": 863721.0}, {"date": "2023-11-02", "close": 0.13, "volume": 613149.0}, {"date": "2023-11-03", "close": 0.14, "volume": 1221170.0}, {"date": "2023-11-06", "close": 0.135, "volume": 145667.0}, {"date": "2023-11-07", "close": 0.15, "volume": 76858.0}, {"date": "2023-11-08", "close": 0.155, "volume": 376733.0}, {"date": "2023-11-09", "close": 0.155, "volume": 247400.0}, {"date": "2023-11-10", "close": 0.155, "volume": 118945.0}, {"date": "2023-11-13", "close": 0.145, "volume": 676942.0}, {"date": "2023-11-14", "close": 0.14, "volume": 228520.0}, {"date": "2023-11-15", "close": 0.13, "volume": 346271.0}, {"date": "2023-11-16", "close": 0.15, "volume": 429764.0}, {"date": "2023-11-17", "close": 0.14, "volume": 117394.0}, {"date": "2023-11-20", "close": 0.14, "volume": 213810.0}, {"date": "2023-11-21", "close": 0.135, "volume": 693959.0}, {"date": "2023-11-22", "close": 0.125, "volume": 203788.0}, {"date": "2023-11-23", "close": 0.125, "volume": 10460.0}, {"date": "2023-11-24", "close": 0.125, "volume": 49418.0}, {"date": "2023-11-27", "close": 0.12, "volume": 193465.0}, {"date": "2023-11-28", "close": 0.105, "volume": 427398.0}, {"date": "2023-11-29", "close": 0.11, "volume": 214439.0}, {"date": "2023-11-30", "close": 0.115, "volume": 477977.0}, {"date": "2023-12-01", "close": 0.11, "volume": 95312.0}, {"date": "2023-12-04", "close": 0.11, "volume": 420105.0}, {"date": "2023-12-05", "close": 0.105, "volume": 64002.0}, {"date": "2023-12-06", "close": 0.115, "volume": 644252.0}, {"date": "2023-12-07", "close": 0.105, "volume": 15549.0}, {"date": "2023-12-08", "close": 0.12, "volume": 128590.0}, {"date": "2023-12-11", "close": 0.115, "volume": 44000.0}, {"date": "2023-12-13", "close": 0.11, "volume": 83724.0}, {"date": "2023-12-14", "close": 0.11, "volume": 103176.0}, {"date": "2023-12-15", "close": 0.115, "volume": 130493.0}, {"date": "2023-12-19", "close": 0.12, "volume": 117500.0}, {"date": "2023-12-20", "close": 0.11, "volume": 157439.0}, {"date": "2023-12-21", "close": 0.12, "volume": 216350.0}, {"date": "2023-12-22", "close": 0.11, "volume": 77334.0}, {"date": "2023-12-27", "close": 0.12, "volume": 8382.0}, {"date": "2023-12-28", "close": 0.11, "volume": 70199.0}, {"date": "2023-12-29", "close": 0.105, "volume": 29979.0}, {"date": "2024-01-02", "close": 0.105, "volume": 82329.0}, {"date": "2024-01-04", "close": 0.11, "volume": 19979.0}, {"date": "2024-01-05", "close": 0.12, "volume": 92154.0}, {"date": "2024-01-08", "close": 0.105, "volume": 259079.0}, {"date": "2024-01-09", "close": 0.105, "volume": 278405.0}, {"date": "2024-01-10", "close": 0.13, "volume": 330686.0}, {"date": "2024-01-11", "close": 0.14, "volume": 288402.0}, {"date": "2024-01-12", "close": 0.145, "volume": 112221.0}, {"date": "2024-01-15", "close": 0.13, "volume": 10000.0}, {"date": "2024-01-16", "close": 0.12, "volume": 63019.0}, {"date": "2024-01-17", "close": 0.12, "volume": 324.0}, {"date": "2024-01-18", "close": 0.12, "volume": 54322.0}, {"date": "2024-01-19", "close": 0.12, "volume": 95386.0}, {"date": "2024-01-22", "close": 0.11, "volume": 84634.0}, {"date": "2024-01-23", "close": 0.095, "volume": 251881.0}, {"date": "2024-01-24", "close": 0.095, "volume": 69794.0}, {"date": "2024-01-25", "close": 0.094, "volume": 7500.0}, {"date": "2024-01-29", "close": 0.08, "volume": 212764.0}, {"date": "2024-01-30", "close": 0.059, "volume": 810393.0}, {"date": "2024-01-31", "close": 0.065, "volume": 781346.0}, {"date": "2024-02-01", "close": 0.059, "volume": 694024.0}, {"date": "2024-02-02", "close": 0.055, "volume": 521423.0}, {"date": "2024-02-05", "close": 0.059, "volume": 441498.0}, {"date": "2024-02-06", "close": 0.055, "volume": 537600.0}, {"date": "2024-02-07", "close": 0.051, "volume": 457624.0}, {"date": "2024-02-08", "close": 0.051, "volume": 617668.0}, {"date": "2024-02-09", "close": 0.046, "volume": 315453.0}, {"date": "2024-02-12", "close": 0.049, "volume": 49164.0}, {"date": "2024-02-13", "close": 0.048, "volume": 157628.0}, {"date": "2024-02-15", "close": 0.048, "volume": 1914.0}, {"date": "2024-02-16", "close": 0.048, "volume": 50000.0}, {"date": "2024-02-19", "close": 0.052, "volume": 533959.0}, {"date": "2024-02-22", "close": 0.048, "volume": 426222.0}, {"date": "2024-02-23", "close": 0.049, "volume": 524625.0}, {"date": "2024-02-26", "close": 0.045, "volume": 157593.0}, {"date": "2024-02-27", "close": 0.0445, "volume": 50000.0}, {"date": "2024-02-28", "close": 0.042, "volume": 1219687.0}, {"date": "2024-02-29", "close": 0.041, "volume": 308422.0}, {"date": "2024-03-01", "close": 0.043, "volume": 53398.0}, {"date": "2024-03-04", "close": 0.04, "volume": 53202.0}, {"date": "2024-03-06", "close": 0.045, "volume": 24940.0}, {"date": "2024-03-07", "close": 0.043, "volume": 15000.0}, {"date": "2024-03-08", "close": 0.04, "volume": 308494.0}, {"date": "2024-03-11", "close": 0.045, "volume": 35060.0}, {"date": "2024-03-12", "close": 0.043, "volume": 32563.0}, {"date": "2024-03-13", "close": 0.041, "volume": 141300.0}, {"date": "2024-03-14", "close": 0.041, "volume": 122643.0}, {"date": "2024-03-15", "close": 0.04, "volume": 193014.0}, {"date": "2024-03-18", "close": 0.039, "volume": 248302.0}, {"date": "2024-03-19", "close": 0.036, "volume": 347125.0}, {"date": "2024-03-20", "close": 0.04, "volume": 716662.0}, {"date": "2024-03-21", "close": 0.039, "volume": 339317.0}, {"date": "2024-03-22", "close": 0.038, "volume": 70000.0}, {"date": "2024-03-25", "close": 0.037, "volume": 287383.0}, {"date": "2024-03-27", "close": 0.035, "volume": 324404.0}, {"date": "2024-04-02", "close": 0.039, "volume": 261095.0}, {"date": "2024-04-03", "close": 0.036, "volume": 124496.0}, {"date": "2024-04-04", "close": 0.036, "volume": 490183.0}, {"date": "2024-04-05", "close": 0.036, "volume": 103100.0}, {"date": "2024-04-08", "close": 0.036, "volume": 13300.0}, {"date": "2024-04-09", "close": 0.036, "volume": 154800.0}, {"date": "2024-04-10", "close": 0.036, "volume": 111837.0}, {"date": "2024-04-11", "close": 0.037, "volume": 60000.0}, {"date": "2024-04-12", "close": 0.038, "volume": 50000.0}, {"date": "2024-04-15", "close": 0.037, "volume": 80177.0}, {"date": "2024-04-16", "close": 0.036, "volume": 106253.0}, {"date": "2024-04-17", "close": 0.035, "volume": 30261.0}, {"date": "2024-04-18", "close": 0.033, "volume": 195701.0}, {"date": "2024-04-19", "close": 0.035, "volume": 335869.0}, {"date": "2024-04-22", "close": 0.03, "volume": 976749.0}, {"date": "2024-04-23", "close": 0.041, "volume": 7490062.0}, {"date": "2024-04-24", "close": 0.043, "volume": 1634671.0}, {"date": "2024-04-26", "close": 0.043, "volume": 540734.0}, {"date": "2024-04-29", "close": 0.046, "volume": 606681.0}, {"date": "2024-04-30", "close": 0.045, "volume": 5848.0}, {"date": "2024-05-01", "close": 0.04, "volume": 409874.0}, {"date": "2024-05-02", "close": 0.042, "volume": 217090.0}, {"date": "2024-05-03", "close": 0.048, "volume": 181650.0}, {"date": "2024-05-06", "close": 0.048, "volume": 404037.0}, {"date": "2024-05-07", "close": 0.048, "volume": 135080.0}, {"date": "2024-05-08", "close": 0.044, "volume": 102181.0}, {"date": "2024-05-09", "close": 0.045, "volume": 685.0}, {"date": "2024-05-10", "close": 0.042, "volume": 150065.0}, {"date": "2024-05-13", "close": 0.046, "volume": 355634.0}, {"date": "2024-05-14", "close": 0.048, "volume": 451154.0}, {"date": "2024-05-15", "close": 0.05, "volume": 679502.0}, {"date": "2024-05-16", "close": 0.06, "volume": 320970.0}, {"date": "2024-05-17", "close": 0.071, "volume": 305887.0}, {"date": "2024-05-20", "close": 0.068, "volume": 560139.0}, {"date": "2024-05-21", "close": 0.071, "volume": 297519.0}, {"date": "2024-05-22", "close": 0.07, "volume": 228440.0}, {"date": "2024-05-23", "close": 0.07, "volume": 359574.0}, {"date": "2024-05-24", "close": 0.07, "volume": 92955.0}, {"date": "2024-05-27", "close": 0.067, "volume": 171497.0}, {"date": "2024-05-28", "close": 0.06, "volume": 563718.0}, {"date": "2024-05-29", "close": 0.058, "volume": 451912.0}, {"date": "2024-05-30", "close": 0.05, "volume": 167595.0}, {"date": "2024-05-31", "close": 0.045, "volume": 220223.0}, {"date": "2024-06-03", "close": 0.045, "volume": 222239.0}, {"date": "2024-06-04", "close": 0.044, "volume": 202911.0}, {"date": "2024-06-05", "close": 0.044, "volume": 282515.0}, {"date": "2024-06-06", "close": 0.045, "volume": 475000.0}, {"date": "2024-06-07", "close": 0.044, "volume": 750977.0}, {"date": "2024-06-11", "close": 0.041, "volume": 28500.0}, {"date": "2024-06-12", "close": 0.042, "volume": 68309.0}, {"date": "2024-06-13", "close": 0.041, "volume": 5000.0}, {"date": "2024-06-14", "close": 0.041, "volume": 20896.0}, {"date": "2024-06-17", "close": 0.042, "volume": 194630.0}, {"date": "2024-06-18", "close": 0.04, "volume": 1027095.0}, {"date": "2024-06-19", "close": 0.037, "volume": 592475.0}, {"date": "2024-06-20", "close": 0.042, "volume": 529306.0}, {"date": "2024-06-21", "close": 0.039, "volume": 451300.0}, {"date": "2024-06-24", "close": 0.04, "volume": 519257.0}, {"date": "2024-06-25", "close": 0.046, "volume": 958544.0}, {"date": "2024-06-26", "close": 0.04, "volume": 257528.0}, {"date": "2024-06-27", "close": 0.038, "volume": 499592.0}, {"date": "2024-06-28", "close": 0.042, "volume": 429157.0}, {"date": "2024-07-02", "close": 0.042, "volume": 23000.0}, {"date": "2024-07-04", "close": 0.04, "volume": 50000.0}, {"date": "2024-07-05", "close": 0.038, "volume": 100230.0}, {"date": "2024-07-10", "close": 0.038, "volume": 41144.0}, {"date": "2024-07-11", "close": 0.093, "volume": 28605837.0}, {"date": "2024-07-16", "close": 0.078, "volume": 5561529.0}, {"date": "2024-07-17", "close": 0.068, "volume": 1972243.0}, {"date": "2024-07-18", "close": 0.06, "volume": 1193548.0}, {"date": "2024-07-19", "close": 0.064, "volume": 284969.0}, {"date": "2024-07-22", "close": 0.06, "volume": 352292.0}, {"date": "2024-07-23", "close": 0.056, "volume": 1156678.0}, {"date": "2024-07-24", "close": 0.053, "volume": 1708085.0}, {"date": "2024-07-25", "close": 0.053, "volume": 484334.0}, {"date": "2024-07-26", "close": 0.051, "volume": 395674.0}, {"date": "2024-07-29", "close": 0.05, "volume": 155971.0}, {"date": "2024-07-30", "close": 0.056, "volume": 658258.0}, {"date": "2024-07-31", "close": 0.049, "volume": 725386.0}, {"date": "2024-08-01", "close": 0.05, "volume": 254120.0}, {"date": "2024-08-02", "close": 0.054, "volume": 364458.0}, {"date": "2024-08-05", "close": 0.044, "volume": 1427204.0}, {"date": "2024-08-06", "close": 0.05, "volume": 490297.0}, {"date": "2024-08-07", "close": 0.051, "volume": 534292.0}, {"date": "2024-08-08", "close": 0.048, "volume": 6673.0}, {"date": "2024-08-09", "close": 0.048, "volume": 99399.0}, {"date": "2024-08-13", "close": 0.049, "volume": 53200.0}, {"date": "2024-08-14", "close": 0.05, "volume": 121801.0}, {"date": "2024-08-15", "close": 0.054, "volume": 647661.0}, {"date": "2024-08-16", "close": 0.055, "volume": 303109.0}, {"date": "2024-08-19", "close": 0.054, "volume": 41.0}, {"date": "2024-08-20", "close": 0.059, "volume": 329828.0}, {"date": "2024-08-21", "close": 0.058, "volume": 1000.0}, {"date": "2024-08-22", "close": 0.054, "volume": 245000.0}, {"date": "2024-08-23", "close": 0.053, "volume": 468596.0}, {"date": "2024-08-26", "close": 0.06, "volume": 782774.0}, {"date": "2024-08-27", "close": 0.059, "volume": 128821.0}, {"date": "2024-08-28", "close": 0.059, "volume": 362199.0}, {"date": "2024-08-29", "close": 0.06, "volume": 464692.0}, {"date": "2024-08-30", "close": 0.052, "volume": 910886.0}, {"date": "2024-09-02", "close": 0.049, "volume": 832458.0}, {"date": "2024-09-03", "close": 0.049, "volume": 65000.0}, {"date": "2024-09-04", "close": 0.05, "volume": 32542785.0}, {"date": "2024-09-05", "close": 0.047, "volume": 1502206.0}, {"date": "2024-09-06", "close": 0.045, "volume": 393339.0}, {"date": "2024-09-09", "close": 0.039, "volume": 838142.0}, {"date": "2024-09-10", "close": 0.038, "volume": 101459.0}, {"date": "2024-09-11", "close": 0.039, "volume": 158081.0}, {"date": "2024-09-12", "close": 0.04, "volume": 369741.0}, {"date": "2024-09-13", "close": 0.04, "volume": 76072.0}, {"date": "2024-09-16", "close": 0.046, "volume": 1091070.0}, {"date": "2024-09-17", "close": 0.044, "volume": 226647.0}, {"date": "2024-09-18", "close": 0.046, "volume": 140153.0}, {"date": "2024-09-19", "close": 0.048, "volume": 554240.0}, {"date": "2024-09-20", "close": 0.044, "volume": 255502.0}, {"date": "2024-09-23", "close": 0.05, "volume": 398910.0}, {"date": "2024-09-24", "close": 0.047, "volume": 413394.0}, {"date": "2024-09-25", "close": 0.049, "volume": 45614.0}, {"date": "2024-09-26", "close": 0.044, "volume": 287765.0}, {"date": "2024-09-27", "close": 0.045, "volume": 69264.0}, {"date": "2024-09-30", "close": 0.045, "volume": 80473.0}, {"date": "2024-10-01", "close": 0.049, "volume": 167203.0}, {"date": "2024-10-02", "close": 0.046, "volume": 93676.0}, {"date": "2024-10-03", "close": 0.047, "volume": 10000.0}, {"date": "2024-10-04", "close": 0.047, "volume": 321963.0}, {"date": "2024-10-07", "close": 0.047, "volume": 2000.0}, {"date": "2024-10-08", "close": 0.044, "volume": 60000.0}, {"date": "2024-10-09", "close": 0.044, "volume": 50000.0}, {"date": "2024-10-10", "close": 0.047, "volume": 718968.0}, {"date": "2024-10-11", "close": 0.045, "volume": 161784.0}, {"date": "2024-10-15", "close": 0.047, "volume": 544129.0}, {"date": "2024-10-16", "close": 0.046, "volume": 148146.0}, {"date": "2024-10-17", "close": 0.045, "volume": 302640.0}, {"date": "2024-10-18", "close": 0.046, "volume": 125649.0}, {"date": "2024-10-21", "close": 0.048, "volume": 456619.0}, {"date": "2024-10-22", "close": 0.048, "volume": 2268279.0}, {"date": "2024-10-23", "close": 0.054, "volume": 2142946.0}, {"date": "2024-10-24", "close": 0.055, "volume": 1285633.0}, {"date": "2024-10-25", "close": 0.052, "volume": 248350.0}, {"date": "2024-10-28", "close": 0.049, "volume": 393250.0}, {"date": "2024-10-29", "close": 0.049, "volume": 38088.0}, {"date": "2024-10-30", "close": 0.046, "volume": 160212.0}, {"date": "2024-10-31", "close": 0.045, "volume": 354818.0}, {"date": "2024-11-01", "close": 0.048, "volume": 1833.0}, {"date": "2024-11-04", "close": 0.045, "volume": 11017.0}, {"date": "2024-11-05", "close": 0.045, "volume": 2231740.0}, {"date": "2024-11-06", "close": 0.041, "volume": 1354173.0}, {"date": "2024-11-07", "close": 0.041, "volume": 122391.0}, {"date": "2024-11-08", "close": 0.041, "volume": 5009.0}, {"date": "2024-11-11", "close": 0.037, "volume": 1013846.0}, {"date": "2024-11-12", "close": 0.034, "volume": 14634.0}, {"date": "2024-11-13", "close": 0.039, "volume": 452317.0}, {"date": "2024-11-14", "close": 0.039, "volume": 129329.0}, {"date": "2024-11-15", "close": 0.039, "volume": 37517.0}, {"date": "2024-11-18", "close": 0.039, "volume": 105000.0}, {"date": "2024-11-20", "close": 0.039, "volume": 2081.0}, {"date": "2024-11-21", "close": 0.039, "volume": 52919.0}, {"date": "2024-11-22", "close": 0.037, "volume": 75000.0}, {"date": "2024-11-25", "close": 0.035, "volume": 100050.0}, {"date": "2024-11-26", "close": 0.035, "volume": 129846.0}, {"date": "2024-11-27", "close": 0.036, "volume": 19845.0}, {"date": "2024-11-28", "close": 0.036, "volume": 28774.0}, {"date": "2024-11-29", "close": 0.035, "volume": 1476.0}, {"date": "2024-12-02", "close": 0.038, "volume": 51032.0}, {"date": "2024-12-04", "close": 0.038, "volume": 108738.0}, {"date": "2024-12-05", "close": 0.04, "volume": 131496.0}, {"date": "2024-12-10", "close": 0.033, "volume": 301465.0}, {"date": "2024-12-11", "close": 0.034, "volume": 103100.0}, {"date": "2024-12-12", "close": 0.034, "volume": 133501.0}, {"date": "2024-12-13", "close": 0.04, "volume": 301682.0}, {"date": "2024-12-16", "close": 0.04, "volume": 145688.0}, {"date": "2024-12-17", "close": 0.04, "volume": 46564.0}, {"date": "2024-12-18", "close": 0.041, "volume": 158149.0}, {"date": "2024-12-19", "close": 0.037, "volume": 299719.0}, {"date": "2024-12-20", "close": 0.045, "volume": 349419.0}, {"date": "2024-12-23", "close": 0.045, "volume": 64887.0}, {"date": "2024-12-24", "close": 0.046, "volume": 141961.0}, {"date": "2025-01-02", "close": 0.042, "volume": 7500.0}, {"date": "2025-01-09", "close": 0.04, "volume": 37500.0}, {"date": "2025-01-10", "close": 0.042, "volume": 212287.0}, {"date": "2025-01-13", "close": 0.042, "volume": 100.0}, {"date": "2025-01-15", "close": 0.05, "volume": 84355.0}, {"date": "2025-01-16", "close": 0.049, "volume": 585125.0}, {"date": "2025-01-17", "close": 0.042, "volume": 269136.0}, {"date": "2025-01-20", "close": 0.042, "volume": 23287.0}, {"date": "2025-01-21", "close": 0.042, "volume": 41666.0}, {"date": "2025-01-22", "close": 0.043, "volume": 193807.0}, {"date": "2025-01-23", "close": 0.042, "volume": 195292.0}, {"date": "2025-01-24", "close": 0.044, "volume": 190204.0}, {"date": "2025-01-28", "close": 0.046, "volume": 241030.0}, {"date": "2025-01-30", "close": 0.048, "volume": 79405.0}, {"date": "2025-01-31", "close": 0.04, "volume": 1736247.0}, {"date": "2025-02-05", "close": 0.035, "volume": 658756.0}, {"date": "2025-02-06", "close": 0.036, "volume": 507417.0}, {"date": "2025-02-07", "close": 0.038, "volume": 59288.0}, {"date": "2025-02-10", "close": 0.035, "volume": 138906.0}, {"date": "2025-02-11", "close": 0.037, "volume": 459717.0}, {"date": "2025-02-12", "close": 0.036, "volume": 62232.0}, {"date": "2025-02-13", "close": 0.039, "volume": 72084.0}, {"date": "2025-02-14", "close": 0.038, "volume": 80000.0}, {"date": "2025-02-17", "close": 0.04, "volume": 336620.0}, {"date": "2025-02-18", "close": 0.044, "volume": 34629.0}, {"date": "2025-02-19", "close": 0.044, "volume": 282.0}, {"date": "2025-02-20", "close": 0.036, "volume": 158840.0}, {"date": "2025-02-21", "close": 0.04, "volume": 136361.0}, {"date": "2025-02-24", "close": 0.039, "volume": 60827.0}, {"date": "2025-02-26", "close": 0.035, "volume": 716649.0}, {"date": "2025-02-27", "close": 0.034, "volume": 123312.0}, {"date": "2025-02-28", "close": 0.033, "volume": 319278.0}, {"date": "2025-03-03", "close": 0.031, "volume": 401234.0}, {"date": "2025-03-04", "close": 0.033, "volume": 120728.0}, {"date": "2025-03-06", "close": 0.043, "volume": 1025130.0}, {"date": "2025-03-07", "close": 0.039, "volume": 37103.0}, {"date": "2025-03-10", "close": 0.038, "volume": 57212.0}, {"date": "2025-03-12", "close": 0.039, "volume": 211707.0}, {"date": "2025-03-13", "close": 0.034, "volume": 358572.0}, {"date": "2025-03-14", "close": 0.038, "volume": 23074.0}, {"date": "2025-03-17", "close": 0.033, "volume": 40403.0}, {"date": "2025-03-18", "close": 0.034, "volume": 12500.0}, {"date": "2025-03-20", "close": 0.032, "volume": 402489.0}, {"date": "2025-03-21", "close": 0.032, "volume": 18768.0}, {"date": "2025-03-25", "close": 0.036, "volume": 56822.0}, {"date": "2025-03-26", "close": 0.03, "volume": 455555.0}, {"date": "2025-03-27", "close": 0.033, "volume": 43565.0}, {"date": "2025-03-28", "close": 0.037, "volume": 90112.0}, {"date": "2025-04-01", "close": 0.032, "volume": 374453.0}, {"date": "2025-04-02", "close": 0.032, "volume": 844616.0}, {"date": "2025-04-03", "close": 0.032, "volume": 331624.0}, {"date": "2025-04-07", "close": 0.031, "volume": 67000.0}, {"date": "2025-04-09", "close": 0.031, "volume": 170505.0}, {"date": "2025-04-10", "close": 0.037, "volume": 100000.0}, {"date": "2025-04-16", "close": 0.036, "volume": 211028.0}, {"date": "2025-04-17", "close": 0.034, "volume": 41650.0}, {"date": "2025-04-22", "close": 0.035, "volume": 28571.0}, {"date": "2025-04-23", "close": 0.033, "volume": 41183.0}, {"date": "2025-04-24", "close": 0.033, "volume": 50000.0}, {"date": "2025-04-29", "close": 0.034, "volume": 202813.0}, {"date": "2025-04-30", "close": 0.032, "volume": 371212.0}, {"date": "2025-05-01", "close": 0.031, "volume": 51220.0}, {"date": "2025-05-02", "close": 0.031, "volume": 80000.0}, {"date": "2025-05-06", "close": 0.031, "volume": 170049.0}, {"date": "2025-05-09", "close": 0.033, "volume": 6568787.0}, {"date": "2025-05-12", "close": 0.029, "volume": 1405131.0}, {"date": "2025-05-13", "close": 0.03, "volume": 231394.0}, {"date": "2025-05-14", "close": 0.027, "volume": 801651.0}, {"date": "2025-05-15", "close": 0.027, "volume": 370146.0}, {"date": "2025-05-16", "close": 0.031, "volume": 140545.0}, {"date": "2025-05-19", "close": 0.034, "volume": 25110.0}, {"date": "2025-05-20", "close": 0.027, "volume": 706147.0}, {"date": "2025-05-21", "close": 0.027, "volume": 223520.0}, {"date": "2025-05-22", "close": 0.023, "volume": 950242.0}, {"date": "2025-05-23", "close": 0.025, "volume": 61770.0}, {"date": "2025-05-27", "close": 0.029, "volume": 535273.0}, {"date": "2025-05-28", "close": 0.031, "volume": 125010.0}, {"date": "2025-05-29", "close": 0.031, "volume": 194214.0}, {"date": "2025-05-30", "close": 0.027, "volume": 56772.0}, {"date": "2025-06-02", "close": 0.028, "volume": 57744.0}, {"date": "2025-06-03", "close": 0.031, "volume": 414368.0}, {"date": "2025-06-04", "close": 0.031, "volume": 15052.0}, {"date": "2025-06-05", "close": 0.029, "volume": 258587.0}, {"date": "2025-06-10", "close": 0.03, "volume": 20008.0}, {"date": "2025-06-11", "close": 0.029, "volume": 349424.0}, {"date": "2025-06-12", "close": 0.028, "volume": 26130.0}, {"date": "2025-06-13", "close": 0.027, "volume": 136000.0}, {"date": "2025-06-16", "close": 0.027, "volume": 307283.0}, {"date": "2025-06-17", "close": 0.023, "volume": 487730.0}, {"date": "2025-06-18", "close": 0.023, "volume": 209956.0}, {"date": "2025-06-19", "close": 0.023, "volume": 374968.0}, {"date": "2025-06-20", "close": 0.021, "volume": 350000.0}, {"date": "2025-06-23", "close": 0.023, "volume": 1353661.0}, {"date": "2025-06-24", "close": 0.023, "volume": 71460.0}, {"date": "2025-06-25", "close": 0.025, "volume": 369758.0}, {"date": "2025-06-27", "close": 0.024, "volume": 258336.0}, {"date": "2025-06-30", "close": 0.022, "volume": 111353.0}, {"date": "2025-07-01", "close": 0.021, "volume": 125021.0}, {"date": "2025-07-03", "close": 0.027, "volume": 404104.0}, {"date": "2025-07-04", "close": 0.034, "volume": 1212940.0}, {"date": "2025-07-07", "close": 0.036, "volume": 463750.0}, {"date": "2025-07-08", "close": 0.036, "volume": 21589.0}, {"date": "2025-07-10", "close": 0.041, "volume": 821867.0}, {"date": "2025-07-11", "close": 0.043, "volume": 616646.0}, {"date": "2025-07-14", "close": 0.04, "volume": 53740.0}, {"date": "2025-07-15", "close": 0.042, "volume": 666766.0}, {"date": "2025-07-16", "close": 0.045, "volume": 179935.0}, {"date": "2025-07-18", "close": 0.043, "volume": 627435.0}, {"date": "2025-07-21", "close": 0.045, "volume": 175110.0}, {"date": "2025-07-22", "close": 0.043, "volume": 119701.0}, {"date": "2025-07-24", "close": 0.045, "volume": 83588.0}, {"date": "2025-07-25", "close": 0.045, "volume": 166451.0}, {"date": "2025-07-28", "close": 0.041, "volume": 21550.0}, {"date": "2025-07-29", "close": 0.044, "volume": 10084.0}, {"date": "2025-07-30", "close": 0.042, "volume": 70624.0}, {"date": "2025-07-31", "close": 0.042, "volume": 206159.0}, {"date": "2025-08-01", "close": 0.043, "volume": 266135.0}, {"date": "2025-08-04", "close": 0.04, "volume": 25184.0}, {"date": "2025-08-05", "close": 0.037, "volume": 438548.0}, {"date": "2025-08-06", "close": 0.032, "volume": 780364.0}, {"date": "2025-08-07", "close": 0.034, "volume": 386485.0}, {"date": "2025-08-08", "close": 0.036, "volume": 230809.0}, {"date": "2025-08-11", "close": 0.04, "volume": 351485.0}, {"date": "2025-08-12", "close": 0.04, "volume": 46457.0}, {"date": "2025-08-13", "close": 0.036, "volume": 15000.0}, {"date": "2025-08-14", "close": 0.037, "volume": 48703.0}, {"date": "2025-08-18", "close": 0.04, "volume": 16105.0}, {"date": "2025-08-19", "close": 0.038, "volume": 470611.0}, {"date": "2025-08-20", "close": 0.04, "volume": 280329.0}, {"date": "2025-08-21", "close": 0.038, "volume": 13043.0}, {"date": "2025-08-22", "close": 0.042, "volume": 512692.0}, {"date": "2025-08-25", "close": 0.047, "volume": 282847.0}, {"date": "2025-08-26", "close": 0.044, "volume": 292882.0}, {"date": "2025-08-27", "close": 0.046, "volume": 25500.0}, {"date": "2025-08-28", "close": 0.048, "volume": 304265.0}, {"date": "2025-08-29", "close": 0.048, "volume": 20100.0}, {"date": "2025-09-01", "close": 0.048, "volume": 158625.0}, {"date": "2025-09-02", "close": 0.052, "volume": 286410.0}, {"date": "2025-09-03", "close": 0.051, "volume": 118840.0}, {"date": "2025-09-04", "close": 0.049, "volume": 233937.0}, {"date": "2025-09-05", "close": 0.05, "volume": 271333.0}, {"date": "2025-09-10", "close": 0.047, "volume": 195660.0}, {"date": "2025-09-11", "close": 0.045, "volume": 10122.0}, {"date": "2025-09-12", "close": 0.044, "volume": 319909.0}, {"date": "2025-09-15", "close": 0.044, "volume": 152521.0}, {"date": "2025-09-16", "close": 0.045, "volume": 44454.0}, {"date": "2025-09-17", "close": 0.046, "volume": 1030717.0}, {"date": "2025-09-18", "close": 0.042, "volume": 176763.0}, {"date": "2025-09-19", "close": 0.039, "volume": 531228.0}, {"date": "2025-09-22", "close": 0.04, "volume": 336170.0}, {"date": "2025-09-23", "close": 0.041, "volume": 114812.0}, {"date": "2025-09-25", "close": 0.039, "volume": 454095.0}, {"date": "2025-09-26", "close": 0.04, "volume": 172332.0}, {"date": "2025-09-29", "close": 0.039, "volume": 744508.0}, {"date": "2025-09-30", "close": 0.036, "volume": 2093996.0}, {"date": "2025-10-01", "close": 0.039, "volume": 2573922.0}, {"date": "2025-10-02", "close": 0.041, "volume": 3344456.0}, {"date": "2025-10-03", "close": 0.045, "volume": 1042441.0}, {"date": "2025-10-06", "close": 0.045, "volume": 545653.0}, {"date": "2025-10-07", "close": 0.045, "volume": 1592496.0}, {"date": "2025-10-08", "close": 0.043, "volume": 1156875.0}, {"date": "2025-10-09", "close": 0.048, "volume": 1097576.0}, {"date": "2025-10-10", "close": 0.05, "volume": 1874722.0}, {"date": "2025-10-13", "close": 0.045, "volume": 889068.0}, {"date": "2025-10-14", "close": 0.05, "volume": 1189437.0}, {"date": "2025-10-15", "close": 0.05, "volume": 1295204.0}, {"date": "2025-10-16", "close": 0.049, "volume": 219723.0}, {"date": "2025-10-17", "close": 0.05, "volume": 1670538.0}, {"date": "2025-10-20", "close": 0.046, "volume": 1011247.0}, {"date": "2025-10-21", "close": 0.049, "volume": 625143.0}, {"date": "2025-10-22", "close": 0.045, "volume": 473952.0}, {"date": "2025-10-23", "close": 0.055, "volume": 570075.0}, {"date": "2025-10-24", "close": 0.049, "volume": 274428.0}, {"date": "2025-10-27", "close": 0.052, "volume": 245733.0}, {"date": "2025-10-28", "close": 0.046, "volume": 1192775.0}, {"date": "2025-10-29", "close": 0.046, "volume": 194951.0}, {"date": "2025-10-30", "close": 0.049, "volume": 447844.0}, {"date": "2025-10-31", "close": 0.053, "volume": 909912.0}, {"date": "2025-11-03", "close": 0.054, "volume": 445570.0}, {"date": "2025-11-04", "close": 0.054, "volume": 395866.0}, {"date": "2025-11-05", "close": 0.051, "volume": 305628.0}, {"date": "2025-11-07", "close": 0.052, "volume": 10210.0}, {"date": "2025-11-10", "close": 0.05, "volume": 255522.0}, {"date": "2025-11-11", "close": 0.05, "volume": 145406.0}, {"date": "2025-11-12", "close": 0.05, "volume": 210246.0}, {"date": "2025-11-13", "close": 0.047, "volume": 535768.0}, {"date": "2025-11-14", "close": 0.044, "volume": 900919.0}, {"date": "2025-11-17", "close": 0.047, "volume": 35820.0}, {"date": "2025-11-18", "close": 0.046, "volume": 278425.0}, {"date": "2025-11-19", "close": 0.042, "volume": 300000.0}, {"date": "2025-11-20", "close": 0.045, "volume": 156669.0}, {"date": "2025-11-21", "close": 0.044, "volume": 108434.0}, {"date": "2025-11-26", "close": 0.0425, "volume": 275607.0}, {"date": "2025-11-27", "close": 0.039, "volume": 555663.0}, {"date": "2025-11-28", "close": 0.035, "volume": 1148731.0}, {"date": "2025-12-01", "close": 0.038, "volume": 314829.0}, {"date": "2025-12-02", "close": 0.037, "volume": 46553.0}, {"date": "2025-12-03", "close": 0.04, "volume": 68929.0}, {"date": "2025-12-04", "close": 0.039, "volume": 111512.0}, {"date": "2025-12-05", "close": 0.038, "volume": 403696.0}, {"date": "2025-12-08", "close": 0.044, "volume": 795954.0}, {"date": "2025-12-09", "close": 0.042, "volume": 5000.0}, {"date": "2025-12-12", "close": 0.039, "volume": 809450.0}, {"date": "2025-12-15", "close": 0.038, "volume": 115000.0}, {"date": "2025-12-16", "close": 0.037, "volume": 554888.0}, {"date": "2025-12-17", "close": 0.035, "volume": 12500.0}, {"date": "2025-12-19", "close": 0.033, "volume": 348680.0}, {"date": "2025-12-22", "close": 0.032, "volume": 324570.0}, {"date": "2025-12-23", "close": 0.031, "volume": 225656.0}, {"date": "2025-12-24", "close": 0.032, "volume": 147194.0}, {"date": "2025-12-29", "close": 0.03, "volume": 222703.0}, {"date": "2025-12-30", "close": 0.034, "volume": 660460.0}, {"date": "2025-12-31", "close": 0.043, "volume": 2347688.0}, {"date": "2026-01-02", "close": 0.04, "volume": 963267.0}, {"date": "2026-01-05", "close": 0.044, "volume": 1107587.0}, {"date": "2026-01-06", "close": 0.044, "volume": 220934.0}, {"date": "2026-01-07", "close": 0.042, "volume": 246013.0}, {"date": "2026-01-08", "close": 0.04, "volume": 157213.0}, {"date": "2026-01-09", "close": 0.042, "volume": 96003.0}, {"date": "2026-01-12", "close": 0.044, "volume": 303832.0}, {"date": "2026-01-13", "close": 0.043, "volume": 235467.0}, {"date": "2026-01-15", "close": 0.042, "volume": 204532.0}, {"date": "2026-01-16", "close": 0.043, "volume": 514123.0}, {"date": "2026-01-19", "close": 0.042, "volume": 7803.0}, {"date": "2026-01-20", "close": 0.043, "volume": 80851.0}, {"date": "2026-01-21", "close": 0.043, "volume": 272970.0}, {"date": "2026-01-22", "close": 0.042, "volume": 22845.0}, {"date": "2026-01-23", "close": 0.043, "volume": 92168.0}, {"date": "2026-01-27", "close": 0.042, "volume": 318731.0}, {"date": "2026-01-28", "close": 0.043, "volume": 33425.0}, {"date": "2026-01-29", "close": 0.038, "volume": 910216.0}, {"date": "2026-01-30", "close": 0.037, "volume": 671799.0}, {"date": "2026-02-02", "close": 0.035, "volume": 707091.0}, {"date": "2026-02-03", "close": 0.035, "volume": 440194.0}, {"date": "2026-02-04", "close": 0.037, "volume": 25000.0}, {"date": "2026-02-05", "close": 0.038, "volume": 37608.0}, {"date": "2026-02-06", "close": 0.038, "volume": 34000.0}, {"date": "2026-02-09", "close": 0.037, "volume": 310333.0}, {"date": "2026-02-10", "close": 0.037, "volume": 67567.0}, {"date": "2026-02-11", "close": 0.035, "volume": 152790.0}, {"date": "2026-02-12", "close": 0.036, "volume": 235719.0}, {"date": "2026-02-13", "close": 0.036, "volume": 698494.0}, {"date": "2026-02-17", "close": 0.036, "volume": 117.0}, {"date": "2026-02-18", "close": 0.038, "volume": 319878.0}, {"date": "2026-02-19", "close": 0.038, "volume": 78624.0}, {"date": "2026-02-20", "close": 0.034, "volume": 70000.0}, {"date": "2026-02-23", "close": 0.035, "volume": 31632.0}, {"date": "2026-02-24", "close": 0.0365, "volume": 586090.0}, {"date": "2026-02-25", "close": 0.037, "volume": 5380.0}, {"date": "2026-02-26", "close": 0.043, "volume": 988654.0}, {"date": "2026-02-27", "close": 0.043, "volume": 1022812.0}, {"date": "2026-03-02", "close": 0.045, "volume": 921219.0}, {"date": "2026-03-03", "close": 0.045, "volume": 497065.0}, {"date": "2026-03-04", "close": 0.04, "volume": 525438.0}, {"date": "2026-03-06", "close": 0.036, "volume": 100422.0}, {"date": "2026-03-09", "close": 0.037, "volume": 306871.0}, {"date": "2026-03-10", "close": 0.041, "volume": 50880.0}, {"date": "2026-03-11", "close": 0.039, "volume": 17500.0}, {"date": "2026-03-12", "close": 0.037, "volume": 294805.0}, {"date": "2026-03-13", "close": 0.038, "volume": 125425.0}, {"date": "2026-03-16", "close": 0.032, "volume": 332337.0}, {"date": "2026-03-18", "close": 0.033, "volume": 75000.0}, {"date": "2026-03-20", "close": 0.035, "volume": 189792.0}, {"date": "2026-03-23", "close": 0.035, "volume": 324337.0}, {"date": "2026-03-24", "close": 0.033, "volume": 111137.0}, {"date": "2026-03-25", "close": 0.033, "volume": 84062.0}, {"date": "2026-03-26", "close": 0.033, "volume": 4466.0}, {"date": "2026-03-27", "close": 0.036, "volume": 889751.0}, {"date": "2026-03-30", "close": 0.035, "volume": 16500.0}, {"date": "2026-03-31", "close": 0.035, "volume": 15116.0}, {"date": "2026-04-01", "close": 0.038, "volume": 50119.0}, {"date": "2026-04-02", "close": 0.037, "volume": 71555.0}, {"date": "2026-04-07", "close": 0.036, "volume": 9625.0}, {"date": "2026-04-08", "close": 0.035, "volume": 25081.0}, {"date": "2026-04-09", "close": 0.034, "volume": 20010.0}, {"date": "2026-04-10", "close": 0.034, "volume": 227283.0}, {"date": "2026-04-13", "close": 0.034, "volume": 25000.0}, {"date": "2026-04-14", "close": 0.036, "volume": 488177.0}, {"date": "2026-04-15", "close": 0.034, "volume": 5000.0}, {"date": "2026-04-16", "close": 0.036, "volume": 55282.0}, {"date": "2026-04-20", "close": 0.037, "volume": 48185.0}, {"date": "2026-04-21", "close": 0.036, "volume": 72433.0}, {"date": "2026-04-22", "close": 0.035, "volume": 8485.0}, {"date": "2026-04-23", "close": 0.033, "volume": 70500.0}, {"date": "2026-04-24", "close": 0.035, "volume": 15656.0}, {"date": "2026-04-27", "close": 0.035, "volume": 234344.0}, {"date": "2026-04-28", "close": 0.032, "volume": 189818.0}, {"date": "2026-04-29", "close": 0.032, "volume": 345000.0}, {"date": "2026-04-30", "close": 0.03, "volume": 416357.0}, {"date": "2026-05-01", "close": 0.043, "volume": 2138888.0}, {"date": "2026-05-04", "close": 0.042, "volume": 1280074.0}, {"date": "2026-05-05", "close": 0.043, "volume": 740766.0}, {"date": "2026-05-06", "close": 0.041, "volume": 749743.0}, {"date": "2026-05-07", "close": 0.039, "volume": 360945.0}, {"date": "2026-05-08", "close": 0.04, "volume": 50000.0}, {"date": "2026-05-11", "close": 0.04, "volume": 25500.0}, {"date": "2026-05-12", "close": 0.041, "volume": 96425.0}, {"date": "2026-05-13", "close": 0.041, "volume": 370117.0}, {"date": "2026-05-18", "close": 0.044, "volume": 277410.0}, {"date": "2026-05-19", "close": 0.042, "volume": 60103.0}, {"date": "2026-05-20", "close": 0.044, "volume": 100000.0}, {"date": "2026-05-21", "close": 0.043, "volume": 433324.0}, {"date": "2026-05-22", "close": 0.043, "volume": 217258.0}, {"date": "2026-05-25", "close": 0.042, "volume": 982465.0}, {"date": "2026-05-26", "close": 0.044, "volume": 845792.0}, {"date": "2026-05-27", "close": 0.044, "volume": 15681.0}, {"date": "2026-05-28", "close": 0.041, "volume": 18201.0}, {"date": "2026-05-29", "close": 0.039, "volume": 708526.0}, {"date": "2026-06-01", "close": 0.036, "volume": 1060528.0}, {"date": "2026-06-02", "close": 0.04, "volume": 347441.0}, {"date": "2026-06-03", "close": 0.04, "volume": 487461.0}, {"date": "2026-06-04", "close": 0.04, "volume": 200659.0}, {"date": "2026-06-05", "close": 0.04, "volume": 130343.0}, {"date": "2026-06-09", "close": 0.04, "volume": 331644.0}, {"date": "2026-06-10", "close": 0.037, "volume": 256028.0}, {"date": "2026-06-11", "close": 0.037, "volume": 269620.0}, {"date": "2026-06-16", "close": 0.037, "volume": 217512.0}, {"date": "2026-06-18", "close": 0.036, "volume": 34492.0}, {"date": "2026-06-19", "close": 0.032, "volume": 369202.0}, {"date": "2026-06-22", "close": 0.033, "volume": 118904.0}, {"date": "2026-06-23", "close": 0.035, "volume": 74029.0}, {"date": "2026-06-24", "close": 0.036, "volume": 15122.0}, {"date": "2026-06-25", "close": 0.036, "volume": 138651.0}, {"date": "2026-06-26", "close": 0.035, "volume": 115696.0}, {"date": "2026-06-29", "close": 0.035, "volume": 483697.0}, {"date": "2026-06-30", "close": 0.035, "volume": 106240.0}, {"date": "2026-07-01", "close": 0.038, "volume": 789366.0}, {"date": "2026-07-02", "close": 0.036, "volume": 163006.0}, {"date": "2026-07-03", "close": 0.036, "volume": 97744.0}, {"date": "2026-07-06", "close": 0.038, "volume": 247974.0}, {"date": "2026-07-07", "close": 0.036, "volume": 235471.0}, {"date": "2026-07-08", "close": 0.036, "volume": 200000.0}, {"date": "2026-07-09", "close": 0.036, "volume": 40485.0}, {"date": "2026-07-10", "close": 0.036, "volume": 40816.0}, {"date": "2026-07-13", "close": 0.036, "volume": 13.0}, {"date": "2026-07-17", "close": 0.035, "volume": 68969.0}, {"date": "2026-07-20", "close": 0.037, "volume": 1081.0}, {"date": "2026-07-21", "close": 0.037, "volume": 122.0}, {"date": "2026-07-22", "close": 0.035, "volume": 103016.0}, {"date": "2026-07-27", "close": 0.033, "volume": 36196.0}, {"date": "2026-07-28", "close": 0.035, "volume": 135705.0}, {"date": "2026-07-29", "close": 0.036, "volume": 155191.0}, {"date": "2026-08-04", "close": 0.035, "volume": 69.0}, {"date": "2026-08-10", "close": 0.034, "volume": 557154.0}, {"date": "2026-08-11", "close": 0.03, "volume": 267080.0}, {"date": "2026-08-12", "close": 0.03, "volume": 267306.0}, {"date": "2026-08-13", "close": 0.031, "volume": 365939.0}, {"date": "2026-08-14", "close": 0.031, "volume": 234211.0}, {"date": "2026-08-17", "close": 0.03, "volume": 229867.0}, {"date": "2026-08-18", "close": 0.029, "volume": 303518.0}, {"date": "2026-08-19", "close": 0.028, "volume": 125633.0}, {"date": "2026-08-20", "close": 0.031, "volume": 477483.0}, {"date": "2026-08-21", "close": 0.032, "volume": 364069.0}, {"date": "2026-08-24", "close": 0.033, "volume": 1238051.0}, {"date": "2026-08-25", "close": 0.034, "volume": 48225.0}, {"date": "2026-08-26", "close": 0.037, "volume": 444010.0}, {"date": "2026-08-27", "close": 0.039, "volume": 1304000.0}, {"date": "2026-08-28", "close": 0.039, "volume": 771899.0}, {"date": "2026-08-31", "close": 0.038, "volume": 35082.0}, {"date": "2026-09-01", "close": 0.039, "volume": 41143.0}, {"date": "2026-09-02", "close": 0.038, "volume": 106879.0}, {"date": "2026-09-04", "close": 0.04, "volume": 429500.0}, {"date": "2026-09-07", "close": 0.037, "volume": 154913.0}], "refreshing": true}