{"ticker": "AWJ", "overview": {"name": "Auric Mining 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": "AWJ", "has_prices": true, "as_of": "2026-08-07", "last": 0.225, "prev_close": 0.235, "change": -0.009999999999999981, "change_pct": -0.042553191489361625, "session_volume": 250291.0, "vwap_5": 0.22111414723307282, "vwap_20": 0.21305828430605173, "vwap_60": 0.24430612277218688, "vwap_250": 0.27750831941607124, "high_52w": 0.395, "low_52w": 0.195, "avg_volume_20": 332493.45, "sessions": 400, "market_cap": {"value": 48852337.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03122004", "src": "ASX", "ticker": "AWJ", "cik": "", "company": "Auric Mining Limited", "company_raw": "Auric Mining Ltd", "who": "Mark English", "who_key": "Mark English", "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": "Mark English just moved their AWJ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122004", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129045}, {"id": "ASX3Y-03107784-1", "src": "ASX", "ticker": "AWJ", "cik": "", "company": "Auric Mining Limited", "company_raw": "Auric Mining Limited", "who": "John Peter Utley", "who_key": "John Peter Utley", "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": "John Peter Utley files a notice on AWJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107784", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "ASX3Y-03107784-2", "src": "ASX", "ticker": "AWJ", "cik": "", "company": "Auric Mining Limited", "company_raw": "Auric Mining Limited", "who": "John Peter Utley", "who_key": "John Peter Utley", "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": "John Peter Utley files a notice on AWJ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107784", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "ASX3Y-03107791-1", "src": "ASX", "ticker": "AWJ", "cik": "", "company": "Auric Mining Limited", "company_raw": "Auric Mining Limited", "who": "Gareth Solly", "who_key": "Gareth Solly", "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": "AWJ hits the wire: Gareth Solly discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107791", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "ASX3Y-03107791-2", "src": "ASX", "ticker": "AWJ", "cik": "", "company": "Auric Mining Limited", "company_raw": "Auric Mining Limited", "who": "Gareth Solly", "who_key": "Gareth Solly", "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": "AWJ hits the wire: Gareth Solly discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107791", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mark English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Utley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gareth Solly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven John Morris", "notice_type": "3Y", "direct_shares": 3774999.0, "indirect_shares": 247500.0, "indirect_account": "(Including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Direct Mr Steven John Morris Indirect Interests a) Mr Steven John Morris & Ms Nicole Lean", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107781-6A1332451", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Peter Utley", "notice_type": "3Y", "direct_shares": 4406634.0, "indirect_shares": 412500.0, "indirect_account": "(Including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect Interests a) Anamorph Pty Ltd <Utley Family A/C> John Peter Utley is a Sole Dire", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107784-6A1332453", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gareth Solly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 2026.0, "indirect_account": "(Including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mineral Wealth Pty Ltd, of which the Director\u2019s spouse is the sole director and sole shar", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107791-6A1332455", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-28", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Utley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Utley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-02", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Utley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark English", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-11", "source_url": "https://www.marketindex.com.au/asx/awj", "needs_ocr": 0}], "directors": [{"name": "Steven Morris", "first_seen": "2023-07-10", "last_seen": "2026-07-03", "status": "current", "notices": 8}, {"name": "Steven John Morris", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Mark English", "first_seen": "2023-07-05", "last_seen": "2026-07-03", "status": "current", "notices": 16}, {"name": "John Utley", "first_seen": "2023-10-31", "last_seen": "2026-07-03", "status": "current", "notices": 4}, {"name": "John Peter Utley", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Gareth Solly", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 2}, {"name": "Srs", "first_seen": "2021-02-11", "last_seen": "2021-02-11", "status": "past", "notices": 1}, {"name": "Sjm", "first_seen": "2021-02-11", "last_seen": "2023-02-12", "status": "past", "notices": 7}, {"name": "Mae", "first_seen": "2021-02-11", "last_seen": "2023-02-12", "status": "past", "notices": 6}, {"name": "Jpu", "first_seen": "2021-02-11", "last_seen": "2023-06-30", "status": "past", "notices": 6}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-14", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148499-6A1349296"}, {"date": "2026-10-14", "form": "Quarterly Cash Flow Report", "title": "Quarterly Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148498-6A1349295"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Update - Proposed issue of securities - AWJ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145160-6A1347989"}, {"date": "2026-10-06", "form": "Asset Acquisition & Disposal", "title": "Union Jack Project Settlement & Completion", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145159-6A1347988"}, {"date": "2026-09-23", "form": "Progress Report", "title": "Strong Drilling Results Ahead of Larger Munda Development", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139052-6A1345339"}], "performance": {"ticker": "AWJ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-12", "close": 0.19, "volume": 4168834.0}, {"date": "2021-02-15", "close": 0.18, "volume": 982266.0}, {"date": "2021-02-16", "close": 0.19, "volume": 825692.0}, {"date": "2021-02-17", "close": 0.18, "volume": 1972300.0}, {"date": "2021-02-18", "close": 0.185, "volume": 173726.0}, {"date": "2021-02-19", "close": 0.18, "volume": 288265.0}, {"date": "2021-02-22", "close": 0.18, "volume": 283500.0}, {"date": "2021-02-23", "close": 0.18, "volume": 19511.0}, {"date": "2021-02-24", "close": 0.185, "volume": 279213.0}, {"date": "2021-02-25", "close": 0.18, "volume": 88522.0}, {"date": "2021-02-26", "close": 0.18, "volume": 134250.0}, {"date": "2021-03-01", "close": 0.18, "volume": 133356.0}, {"date": "2021-03-02", "close": 0.185, "volume": 73899.0}, {"date": "2021-03-03", "close": 0.175, "volume": 136628.0}, {"date": "2021-03-04", "close": 0.17, "volume": 551822.0}, {"date": "2021-03-05", "close": 0.18, "volume": 235502.0}, {"date": "2021-03-08", "close": 0.175, "volume": 41851.0}, {"date": "2021-03-09", "close": 0.17, "volume": 37139.0}, {"date": "2021-03-10", "close": 0.18, "volume": 46665.0}, {"date": "2021-03-11", "close": 0.17, "volume": 149086.0}, {"date": "2021-03-12", "close": 0.17, "volume": 30000.0}, {"date": "2021-03-15", "close": 0.17, "volume": 39637.0}, {"date": "2021-03-16", "close": 0.17, "volume": 1263.0}, {"date": "2021-03-17", "close": 0.165, "volume": 99226.0}, {"date": "2021-03-18", "close": 0.17, "volume": 40000.0}, {"date": "2021-03-19", "close": 0.155, "volume": 143256.0}, {"date": "2021-03-22", "close": 0.16, "volume": 25549.0}, {"date": "2021-03-23", "close": 0.18, "volume": 783053.0}, {"date": "2021-03-24", "close": 0.175, "volume": 107602.0}, {"date": "2021-03-25", "close": 0.19, "volume": 287911.0}, {"date": "2021-03-26", "close": 0.19, "volume": 9600.0}, {"date": "2021-03-29", "close": 0.28, "volume": 13733530.0}, {"date": "2021-03-30", "close": 0.205, "volume": 7816307.0}, {"date": "2021-03-31", "close": 0.21, "volume": 780109.0}, {"date": "2021-04-01", "close": 0.215, "volume": 602000.0}, {"date": "2021-04-06", "close": 0.22, "volume": 648340.0}, {"date": "2021-04-07", "close": 0.2, "volume": 561242.0}, {"date": "2021-04-08", "close": 0.22, "volume": 334609.0}, {"date": "2021-04-09", "close": 0.2, "volume": 4290536.0}, {"date": "2021-04-12", "close": 0.19, "volume": 1033215.0}, {"date": "2021-04-13", "close": 0.185, "volume": 89064.0}, {"date": "2021-04-14", "close": 0.185, "volume": 73750.0}, {"date": "2021-04-15", "close": 0.2, "volume": 352872.0}, {"date": "2021-04-16", "close": 0.19, "volume": 183413.0}, {"date": "2021-04-19", "close": 0.195, "volume": 475027.0}, {"date": "2021-04-20", "close": 0.19, "volume": 184271.0}, {"date": "2021-04-21", "close": 0.18, "volume": 309570.0}, {"date": "2021-04-22", "close": 0.185, "volume": 91715.0}, {"date": "2021-04-23", "close": 0.18, "volume": 82324.0}, {"date": "2021-04-26", "close": 0.18, "volume": 116250.0}, {"date": "2021-04-27", "close": 0.19, "volume": 98174.0}, {"date": "2021-04-28", "close": 0.185, "volume": 54089.0}, {"date": "2021-04-29", "close": 0.18, "volume": 50000.0}, {"date": "2021-04-30", "close": 0.185, "volume": 14075.0}, {"date": "2021-05-03", "close": 0.175, "volume": 25213.0}, {"date": "2021-05-04", "close": 0.18, "volume": 68035.0}, {"date": "2021-05-05", "close": 0.175, "volume": 114983.0}, {"date": "2021-05-06", "close": 0.175, "volume": 52804.0}, {"date": "2021-05-07", "close": 0.165, "volume": 210454.0}, {"date": "2021-05-10", "close": 0.165, "volume": 131019.0}, {"date": "2021-05-11", "close": 0.16, "volume": 120630.0}, {"date": "2021-05-12", "close": 0.15, "volume": 407659.0}, {"date": "2021-05-13", "close": 0.17, "volume": 257200.0}, {"date": "2021-05-14", "close": 0.17, "volume": 8750.0}, {"date": "2021-05-17", "close": 0.155, "volume": 322903.0}, {"date": "2021-05-18", "close": 0.155, "volume": 12653.0}, {"date": "2021-05-19", "close": 0.155, "volume": 262994.0}, {"date": "2021-05-20", "close": 0.16, "volume": 11937.0}, {"date": "2021-05-21", "close": 0.16, "volume": 49652.0}, {"date": "2021-05-24", "close": 0.165, "volume": 211894.0}, {"date": "2021-05-26", "close": 0.167, "volume": 151169.0}, {"date": "2021-05-27", "close": 0.16, "volume": 39886.0}, {"date": "2021-05-28", "close": 0.16, "volume": 15757.0}, {"date": "2021-05-31", "close": 0.165, "volume": 60800.0}, {"date": "2021-06-01", "close": 0.165, "volume": 44000.0}, {"date": "2021-06-02", "close": 0.155, "volume": 131834.0}, {"date": "2021-06-03", "close": 0.155, "volume": 31563.0}, {"date": "2021-06-07", "close": 0.155, "volume": 36435.0}, {"date": "2021-06-08", "close": 0.157, "volume": 202627.0}, {"date": "2021-06-09", "close": 0.155, "volume": 115962.0}, {"date": "2021-06-10", "close": 0.155, "volume": 1453478.0}, {"date": "2021-06-11", "close": 0.15, "volume": 312691.0}, {"date": "2021-06-15", "close": 0.155, "volume": 220040.0}, {"date": "2021-06-16", "close": 0.16, "volume": 83037.0}, {"date": "2021-06-17", "close": 0.145, "volume": 243068.0}, {"date": "2021-06-18", "close": 0.145, "volume": 49975.0}, {"date": "2021-06-21", "close": 0.135, "volume": 390249.0}, {"date": "2021-06-22", "close": 0.14, "volume": 141767.0}, {"date": "2021-06-24", "close": 0.12, "volume": 517973.0}, {"date": "2021-06-25", "close": 0.125, "volume": 284274.0}, {"date": "2021-06-28", "close": 0.13, "volume": 212738.0}, {"date": "2021-06-29", "close": 0.14, "volume": 125710.0}, {"date": "2021-06-30", "close": 0.14, "volume": 130008.0}, {"date": "2021-07-01", "close": 0.15, "volume": 30399.0}, {"date": "2021-07-02", "close": 0.15, "volume": 20000.0}, {"date": "2021-07-05", "close": 0.15, "volume": 29713.0}, {"date": "2021-07-06", "close": 0.15, "volume": 74897.0}, {"date": "2021-07-07", "close": 0.15, "volume": 206926.0}, {"date": "2021-07-09", "close": 0.15, "volume": 18144.0}, {"date": "2021-07-12", "close": 0.14, "volume": 97517.0}, {"date": "2021-07-13", "close": 0.15, "volume": 192996.0}, {"date": "2021-07-14", "close": 0.15, "volume": 2500.0}, {"date": "2021-07-15", "close": 0.15, "volume": 50000.0}, {"date": "2021-07-16", "close": 0.15, "volume": 116855.0}, {"date": "2021-07-19", "close": 0.145, "volume": 105182.0}, {"date": "2021-07-22", "close": 0.14, "volume": 20810.0}, {"date": "2021-07-23", "close": 0.14, "volume": 82721.0}, {"date": "2021-07-26", "close": 0.14, "volume": 19998.0}, {"date": "2021-07-27", "close": 0.14, "volume": 31557.0}, {"date": "2021-07-28", "close": 0.14, "volume": 79559.0}, {"date": "2021-07-29", "close": 0.145, "volume": 78571.0}, {"date": "2021-07-30", "close": 0.155, "volume": 34824.0}, {"date": "2021-08-02", "close": 0.145, "volume": 21700.0}, {"date": "2021-08-03", "close": 0.145, "volume": 75380.0}, {"date": "2021-08-04", "close": 0.15, "volume": 57230.0}, {"date": "2021-08-05", "close": 0.14, "volume": 255475.0}, {"date": "2021-08-09", "close": 0.14, "volume": 7857.0}, {"date": "2021-08-10", "close": 0.14, "volume": 58405.0}, {"date": "2021-08-11", "close": 0.14, "volume": 36340.0}, {"date": "2021-08-13", "close": 0.13, "volume": 40000.0}, {"date": "2021-08-16", "close": 0.135, "volume": 100000.0}, {"date": "2021-08-17", "close": 0.1425, "volume": 20140.0}, {"date": "2021-08-18", "close": 0.135, "volume": 67177.0}, {"date": "2021-08-19", "close": 0.135, "volume": 22735.0}, {"date": "2021-08-23", "close": 0.13, "volume": 30143.0}, {"date": "2021-08-26", "close": 0.145, "volume": 10000.0}, {"date": "2021-08-27", "close": 0.14, "volume": 1695.0}, {"date": "2021-08-30", "close": 0.13, "volume": 138736.0}, {"date": "2021-08-31", "close": 0.135, "volume": 79200.0}, {"date": "2021-09-02", "close": 0.135, "volume": 10000.0}, {"date": "2021-09-06", "close": 0.13, "volume": 406.0}, {"date": "2021-09-07", "close": 0.13, "volume": 59198.0}, {"date": "2021-09-09", "close": 0.13, "volume": 66684.0}, {"date": "2021-09-10", "close": 0.14, "volume": 10350.0}, {"date": "2021-09-13", "close": 0.13, "volume": 25239.0}, {"date": "2021-09-17", "close": 0.14, "volume": 13792.0}, {"date": "2021-09-20", "close": 0.14, "volume": 20000.0}, {"date": "2021-09-21", "close": 0.14, "volume": 36531.0}, {"date": "2021-09-22", "close": 0.135, "volume": 1286506.0}, {"date": "2021-09-23", "close": 0.135, "volume": 53800.0}, {"date": "2021-09-24", "close": 0.135, "volume": 30000.0}, {"date": "2021-09-29", "close": 0.135, "volume": 30517.0}, {"date": "2021-09-30", "close": 0.13, "volume": 101123.0}, {"date": "2021-10-01", "close": 0.13, "volume": 140000.0}, {"date": "2021-10-04", "close": 0.1, "volume": 343104.0}, {"date": "2021-10-05", "close": 0.125, "volume": 215407.0}, {"date": "2021-10-06", "close": 0.13, "volume": 4460.0}, {"date": "2021-10-08", "close": 0.13, "volume": 5000.0}, {"date": "2021-10-12", "close": 0.12, "volume": 241470.0}, {"date": "2021-10-14", "close": 0.12, "volume": 64000.0}, {"date": "2021-10-15", "close": 0.125, "volume": 37056.0}, {"date": "2021-10-18", "close": 0.125, "volume": 60000.0}, {"date": "2021-10-19", "close": 0.135, "volume": 65056.0}, {"date": "2021-10-20", "close": 0.135, "volume": 14907.0}, {"date": "2021-10-21", "close": 0.14, "volume": 240101.0}, {"date": "2021-10-22", "close": 0.14, "volume": 44212.0}, {"date": "2021-10-25", "close": 0.145, "volume": 20603.0}, {"date": "2021-10-26", "close": 0.14, "volume": 129851.0}, {"date": "2021-10-27", "close": 0.13, "volume": 69550.0}, {"date": "2021-10-28", "close": 0.135, "volume": 39948.0}, {"date": "2021-10-29", "close": 0.125, "volume": 327289.0}, {"date": "2021-11-01", "close": 0.12, "volume": 28226.0}, {"date": "2021-11-02", "close": 0.12, "volume": 85036.0}, {"date": "2021-11-03", "close": 0.115, "volume": 165407.0}, {"date": "2021-11-04", "close": 0.115, "volume": 132677.0}, {"date": "2021-11-05", "close": 0.12, "volume": 49583.0}, {"date": "2021-11-09", "close": 0.12, "volume": 93149.0}, {"date": "2021-11-10", "close": 0.12, "volume": 1851.0}, {"date": "2021-11-11", "close": 0.115, "volume": 35868.0}, {"date": "2021-11-12", "close": 0.115, "volume": 54732.0}, {"date": "2021-11-15", "close": 0.12, "volume": 117000.0}, {"date": "2021-11-16", "close": 0.12, "volume": 13936.0}, {"date": "2021-11-18", "close": 0.135, "volume": 92037.0}, {"date": "2021-11-19", "close": 0.14, "volume": 105579.0}, {"date": "2021-11-22", "close": 0.145, "volume": 102647.0}, {"date": "2021-11-23", "close": 0.135, "volume": 237480.0}, {"date": "2021-11-24", "close": 0.135, "volume": 50000.0}, {"date": "2021-11-25", "close": 0.135, "volume": 30000.0}, {"date": "2021-11-26", "close": 0.135, "volume": 10000.0}, {"date": "2021-11-29", "close": 0.135, "volume": 2554.0}, {"date": "2021-12-02", "close": 0.115, "volume": 33333.0}, {"date": "2021-12-03", "close": 0.105, "volume": 354913.0}, {"date": "2021-12-06", "close": 0.11, "volume": 23809.0}, {"date": "2021-12-08", "close": 0.11, "volume": 23000.0}, {"date": "2021-12-10", "close": 0.11, "volume": 117266.0}, {"date": "2021-12-13", "close": 0.11, "volume": 12800.0}, {"date": "2021-12-14", "close": 0.11, "volume": 80000.0}, {"date": "2021-12-15", "close": 0.11, "volume": 37000.0}, {"date": "2021-12-17", "close": 0.115, "volume": 16309.0}, {"date": "2021-12-20", "close": 0.105, "volume": 285149.0}, {"date": "2021-12-21", "close": 0.1, "volume": 20001.0}, {"date": "2021-12-23", "close": 0.1, "volume": 89994.0}, {"date": "2021-12-24", "close": 0.095, "volume": 10000.0}, {"date": "2021-12-29", "close": 0.096, "volume": 48000.0}, {"date": "2021-12-30", "close": 0.096, "volume": 2500.0}, {"date": "2022-01-05", "close": 0.105, "volume": 102873.0}, {"date": "2022-01-06", "close": 0.1, "volume": 50026.0}, {"date": "2022-01-07", "close": 0.11, "volume": 90454.0}, {"date": "2022-01-10", "close": 0.11, "volume": 35463.0}, {"date": "2022-01-11", "close": 0.11, "volume": 88287.0}, {"date": "2022-01-13", "close": 0.11, "volume": 38163.0}, {"date": "2022-01-17", "close": 0.11, "volume": 75672.0}, {"date": "2022-01-19", "close": 0.115, "volume": 19419.0}, {"date": "2022-01-20", "close": 0.115, "volume": 80561.0}, {"date": "2022-01-21", "close": 0.12, "volume": 85000.0}, {"date": "2022-01-24", "close": 0.12, "volume": 75000.0}, {"date": "2022-01-25", "close": 0.12, "volume": 50030.0}, {"date": "2022-01-28", "close": 0.12, "volume": 8266.0}, {"date": "2022-01-31", "close": 0.11, "volume": 206190.0}, {"date": "2022-02-01", "close": 0.105, "volume": 5000.0}, {"date": "2022-02-03", "close": 0.105, "volume": 38397.0}, {"date": "2022-02-04", "close": 0.11, "volume": 759.0}, {"date": "2022-02-08", "close": 0.105, "volume": 453.0}, {"date": "2022-02-10", "close": 0.11, "volume": 5000.0}, {"date": "2022-02-14", "close": 0.1, "volume": 35351.0}, {"date": "2022-02-15", "close": 0.1, "volume": 246000.0}, {"date": "2022-02-16", "close": 0.099, "volume": 106928.0}, {"date": "2022-02-17", "close": 0.1, "volume": 50678.0}, {"date": "2022-02-18", "close": 0.11, "volume": 166858.0}, {"date": "2022-02-21", "close": 0.105, "volume": 219820.0}, {"date": "2022-02-22", "close": 0.11, "volume": 137860.0}, {"date": "2022-02-23", "close": 0.1, "volume": 405101.0}, {"date": "2022-02-24", "close": 0.1, "volume": 110999.0}, {"date": "2022-02-25", "close": 0.098, "volume": 139939.0}, {"date": "2022-02-28", "close": 0.095, "volume": 86041.0}, {"date": "2022-03-01", "close": 0.092, "volume": 52632.0}, {"date": "2022-03-02", "close": 0.092, "volume": 18816.0}, {"date": "2022-03-03", "close": 0.091, "volume": 15000.0}, {"date": "2022-03-04", "close": 0.083, "volume": 245445.0}, {"date": "2022-03-07", "close": 0.083, "volume": 264021.0}, {"date": "2022-03-08", "close": 0.084, "volume": 30535.0}, {"date": "2022-03-09", "close": 0.085, "volume": 44465.0}, {"date": "2022-03-10", "close": 0.085, "volume": 345361.0}, {"date": "2022-03-15", "close": 0.089, "volume": 6398.0}, {"date": "2022-03-23", "close": 0.085, "volume": 3513.0}, {"date": "2022-03-24", "close": 0.083, "volume": 168963.0}, {"date": "2022-03-25", "close": 0.083, "volume": 28000.0}, {"date": "2022-03-28", "close": 0.089, "volume": 452299.0}, {"date": "2022-03-29", "close": 0.085, "volume": 39856.0}, {"date": "2022-03-30", "close": 0.09, "volume": 30000.0}, {"date": "2022-04-01", "close": 0.087, "volume": 152663.0}, {"date": "2022-04-04", "close": 0.085, "volume": 37317.0}, {"date": "2022-04-05", "close": 0.085, "volume": 21121.0}, {"date": "2022-04-06", "close": 0.08, "volume": 105111.0}, {"date": "2022-04-07", "close": 0.087, "volume": 266383.0}, {"date": "2022-04-08", "close": 0.086, "volume": 135276.0}, {"date": "2022-04-11", "close": 0.086, "volume": 50000.0}, {"date": "2022-04-12", "close": 0.086, "volume": 49709.0}, {"date": "2022-04-13", "close": 0.083, "volume": 28826.0}, {"date": "2022-04-14", "close": 0.082, "volume": 183000.0}, {"date": "2022-04-19", "close": 0.086, "volume": 321514.0}, {"date": "2022-04-20", "close": 0.082, "volume": 91560.0}, {"date": "2022-04-21", "close": 0.086, "volume": 127019.0}, {"date": "2022-04-26", "close": 0.09, "volume": 215357.0}, {"date": "2022-04-27", "close": 0.086, "volume": 600.0}, {"date": "2022-05-02", "close": 0.086, "volume": 15895.0}, {"date": "2022-05-03", "close": 0.086, "volume": 25000.0}, {"date": "2022-05-04", "close": 0.086, "volume": 10000.0}, {"date": "2022-05-06", "close": 0.09, "volume": 995.0}, {"date": "2022-05-09", "close": 0.085, "volume": 58474.0}, {"date": "2022-05-10", "close": 0.085, "volume": 2930.0}, {"date": "2022-05-11", "close": 0.085, "volume": 80929.0}, {"date": "2022-05-12", "close": 0.084, "volume": 60000.0}, {"date": "2022-05-13", "close": 0.08, "volume": 86628.0}, {"date": "2022-05-16", "close": 0.08, "volume": 99143.0}, {"date": "2022-05-19", "close": 0.076, "volume": 900.0}, {"date": "2022-05-20", "close": 0.094, "volume": 100270.0}, {"date": "2022-05-23", "close": 0.093, "volume": 111281.0}, {"date": "2022-05-25", "close": 0.088, "volume": 25000.0}, {"date": "2022-05-26", "close": 0.09, "volume": 31111.0}, {"date": "2022-05-27", "close": 0.091, "volume": 6000.0}, {"date": "2022-05-30", "close": 0.095, "volume": 387973.0}, {"date": "2022-05-31", "close": 0.095, "volume": 183745.0}, {"date": "2022-06-01", "close": 0.099, "volume": 149221.0}, {"date": "2022-06-02", "close": 0.098, "volume": 500.0}, {"date": "2022-06-03", "close": 0.094, "volume": 111000.0}, {"date": "2022-06-07", "close": 0.094, "volume": 740.0}, {"date": "2022-06-09", "close": 0.09, "volume": 930.0}, {"date": "2022-06-10", "close": 0.094, "volume": 34735.0}, {"date": "2022-06-14", "close": 0.08, "volume": 45335.0}, {"date": "2022-06-15", "close": 0.082, "volume": 10753.0}, {"date": "2022-06-16", "close": 0.082, "volume": 47619.0}, {"date": "2022-06-17", "close": 0.085, "volume": 19524.0}, {"date": "2022-06-20", "close": 0.077, "volume": 31474.0}, {"date": "2022-06-21", "close": 0.075, "volume": 20000.0}, {"date": "2022-06-23", "close": 0.075, "volume": 7076.0}, {"date": "2022-06-24", "close": 0.072, "volume": 20000.0}, {"date": "2022-06-27", "close": 0.076, "volume": 186005.0}, {"date": "2022-06-28", "close": 0.076, "volume": 3000.0}, {"date": "2022-06-30", "close": 0.064, "volume": 182616.0}, {"date": "2022-07-04", "close": 0.061, "volume": 19401.0}, {"date": "2022-07-07", "close": 0.065, "volume": 154.0}, {"date": "2022-07-12", "close": 0.061, "volume": 335000.0}, {"date": "2022-07-19", "close": 0.063, "volume": 25931.0}, {"date": "2022-07-20", "close": 0.063, "volume": 30244.0}, {"date": "2022-07-21", "close": 0.065, "volume": 7920.0}, {"date": "2022-07-25", "close": 0.08, "volume": 31814.0}, {"date": "2022-07-28", "close": 0.079, "volume": 1685.0}, {"date": "2022-08-01", "close": 0.076, "volume": 1381.0}, {"date": "2022-08-03", "close": 0.08, "volume": 109882.0}, {"date": "2022-08-04", "close": 0.08, "volume": 111000.0}, {"date": "2022-08-05", "close": 0.09, "volume": 173427.0}, {"date": "2022-08-08", "close": 0.09, "volume": 627081.0}, {"date": "2022-08-09", "close": 0.095, "volume": 158333.0}, {"date": "2022-08-10", "close": 0.095, "volume": 6778.0}, {"date": "2022-08-11", "close": 0.091, "volume": 195530.0}, {"date": "2022-08-12", "close": 0.091, "volume": 100000.0}, {"date": "2022-08-15", "close": 0.092, "volume": 70927.0}, {"date": "2022-08-16", "close": 0.092, "volume": 1277.0}, {"date": "2022-08-18", "close": 0.09, "volume": 865956.0}, {"date": "2022-08-22", "close": 0.1, "volume": 278210.0}, {"date": "2022-08-23", "close": 0.09, "volume": 13391.0}, {"date": "2022-08-24", "close": 0.085, "volume": 11764.0}, {"date": "2022-08-25", "close": 0.083, "volume": 10458.0}, {"date": "2022-08-26", "close": 0.09, "volume": 5387.0}, {"date": "2022-08-29", "close": 0.09, "volume": 12362.0}, {"date": "2022-08-31", "close": 0.075, "volume": 20000.0}, {"date": "2022-09-01", "close": 0.085, "volume": 50000.0}, {"date": "2022-09-02", "close": 0.082, "volume": 10000.0}, {"date": "2022-09-05", "close": 0.082, "volume": 60000.0}, {"date": "2022-09-08", "close": 0.08, "volume": 87000.0}, {"date": "2022-09-13", "close": 0.08, "volume": 62000.0}, {"date": "2022-09-14", "close": 0.079, "volume": 50000.0}, {"date": "2022-09-20", "close": 0.084, "volume": 100000.0}, {"date": "2022-09-21", "close": 0.077, "volume": 134718.0}, {"date": "2022-09-29", "close": 0.078, "volume": 14263.0}, {"date": "2022-09-30", "close": 0.08, "volume": 12500.0}, {"date": "2022-10-03", "close": 0.078, "volume": 8750.0}, {"date": "2022-10-05", "close": 0.075, "volume": 69444.0}, {"date": "2022-10-06", "close": 0.072, "volume": 5454.0}, {"date": "2022-10-07", "close": 0.072, "volume": 77356.0}, {"date": "2022-10-10", "close": 0.07, "volume": 30563.0}, {"date": "2022-10-11", "close": 0.071, "volume": 81390.0}, {"date": "2022-10-12", "close": 0.072, "volume": 346000.0}, {"date": "2022-10-13", "close": 0.077, "volume": 144000.0}, {"date": "2022-10-14", "close": 0.077, "volume": 10350.0}, {"date": "2022-10-17", "close": 0.077, "volume": 5000.0}, {"date": "2022-10-18", "close": 0.077, "volume": 8620.0}, {"date": "2022-10-19", "close": 0.081, "volume": 119112.0}, {"date": "2022-10-20", "close": 0.076, "volume": 55555.0}, {"date": "2022-10-21", "close": 0.076, "volume": 222548.0}, {"date": "2022-10-24", "close": 0.072, "volume": 46592.0}, {"date": "2022-10-25", "close": 0.072, "volume": 26130.0}, {"date": "2022-10-26", "close": 0.072, "volume": 73816.0}, {"date": "2022-10-28", "close": 0.072, "volume": 5000.0}, {"date": "2022-10-31", "close": 0.066, "volume": 50557.0}, {"date": "2022-11-02", "close": 0.067, "volume": 8000.0}, {"date": "2022-11-03", "close": 0.072, "volume": 288888.0}, {"date": "2022-11-07", "close": 0.074, "volume": 410000.0}, {"date": "2022-11-11", "close": 0.073, "volume": 1096155.0}, {"date": "2022-11-14", "close": 0.073, "volume": 260371.0}, {"date": "2022-11-15", "close": 0.072, "volume": 218559.0}, {"date": "2022-11-16", "close": 0.069, "volume": 6110.0}, {"date": "2022-11-17", "close": 0.07, "volume": 134706.0}, {"date": "2022-11-18", "close": 0.072, "volume": 119396.0}, {"date": "2022-11-22", "close": 0.075, "volume": 93425.0}, {"date": "2022-11-23", "close": 0.075, "volume": 88539.0}, {"date": "2022-11-24", "close": 0.076, "volume": 269320.0}, {"date": "2022-11-25", "close": 0.078, "volume": 163473.0}, {"date": "2022-11-28", "close": 0.08, "volume": 234407.0}, {"date": "2022-11-29", "close": 0.077, "volume": 422391.0}, {"date": "2022-11-30", "close": 0.076, "volume": 167875.0}, {"date": "2022-12-01", "close": 0.076, "volume": 172342.0}, {"date": "2022-12-02", "close": 0.076, "volume": 61000.0}, {"date": "2022-12-05", "close": 0.076, "volume": 102444.0}, {"date": "2022-12-06", "close": 0.076, "volume": 150000.0}, {"date": "2022-12-07", "close": 0.076, "volume": 323989.0}, {"date": "2022-12-08", "close": 0.077, "volume": 118175.0}, {"date": "2022-12-09", "close": 0.077, "volume": 63.0}, {"date": "2022-12-12", "close": 0.075, "volume": 223247.0}, {"date": "2022-12-13", "close": 0.08, "volume": 356866.0}, {"date": "2022-12-19", "close": 0.072, "volume": 558790.0}, {"date": "2022-12-20", "close": 0.072, "volume": 197690.0}, {"date": "2022-12-21", "close": 0.065, "volume": 292278.0}, {"date": "2022-12-22", "close": 0.07, "volume": 50000.0}, {"date": "2022-12-23", "close": 0.063, "volume": 41158.0}, {"date": "2022-12-28", "close": 0.064, "volume": 49364.0}, {"date": "2022-12-29", "close": 0.064, "volume": 3695.0}, {"date": "2023-01-05", "close": 0.064, "volume": 2705.0}, {"date": "2023-01-06", "close": 0.064, "volume": 62295.0}, {"date": "2023-01-10", "close": 0.065, "volume": 297940.0}, {"date": "2023-01-11", "close": 0.064, "volume": 110000.0}, {"date": "2023-01-12", "close": 0.064, "volume": 1067.0}, {"date": "2023-01-13", "close": 0.06, "volume": 84003.0}, {"date": "2023-01-16", "close": 0.06, "volume": 117500.0}, {"date": "2023-01-17", "close": 0.06, "volume": 84900.0}, {"date": "2023-01-18", "close": 0.06, "volume": 1575.0}, {"date": "2023-01-19", "close": 0.06, "volume": 287640.0}, {"date": "2023-01-20", "close": 0.056, "volume": 65165.0}, {"date": "2023-01-27", "close": 0.054, "volume": 176737.0}, {"date": "2023-01-30", "close": 0.054, "volume": 75000.0}, {"date": "2023-01-31", "close": 0.0585, "volume": 269328.0}, {"date": "2023-02-01", "close": 0.056, "volume": 229666.0}, {"date": "2023-02-02", "close": 0.063, "volume": 435134.0}, {"date": "2023-02-06", "close": 0.064, "volume": 891123.0}, {"date": "2023-02-08", "close": 0.064, "volume": 14705.0}, {"date": "2023-02-10", "close": 0.064, "volume": 99276.0}, {"date": "2023-02-13", "close": 0.063, "volume": 2365.0}, {"date": "2023-02-14", "close": 0.06, "volume": 134240.0}, {"date": "2023-02-15", "close": 0.054, "volume": 144470.0}, {"date": "2023-02-16", "close": 0.063, "volume": 1265180.0}, {"date": "2023-02-17", "close": 0.055, "volume": 97260.0}, {"date": "2023-02-20", "close": 0.052, "volume": 50000.0}, {"date": "2023-02-21", "close": 0.046, "volume": 959203.0}, {"date": "2023-02-22", "close": 0.044, "volume": 292032.0}, {"date": "2023-02-23", "close": 0.045, "volume": 33391.0}, {"date": "2023-02-27", "close": 0.045, "volume": 44870.0}, {"date": "2023-03-01", "close": 0.045, "volume": 450000.0}, {"date": "2023-03-03", "close": 0.045, "volume": 11500.0}, {"date": "2023-03-06", "close": 0.047, "volume": 80578.0}, {"date": "2023-03-07", "close": 0.045, "volume": 25000.0}, {"date": "2023-03-08", "close": 0.046, "volume": 218001.0}, {"date": "2023-03-09", "close": 0.049, "volume": 25000.0}, {"date": "2023-03-10", "close": 0.049, "volume": 150000.0}, {"date": "2023-03-13", "close": 0.046, "volume": 58000.0}, {"date": "2023-03-15", "close": 0.045, "volume": 268739.0}, {"date": "2023-03-16", "close": 0.046, "volume": 10875.0}, {"date": "2023-03-23", "close": 0.0445, "volume": 1103.0}, {"date": "2023-03-31", "close": 0.05, "volume": 635410.0}, {"date": "2023-04-03", "close": 0.052, "volume": 182900.0}, {"date": "2023-04-04", "close": 0.064, "volume": 379035.0}, {"date": "2023-04-05", "close": 0.065, "volume": 369477.0}, {"date": "2023-04-06", "close": 0.062, "volume": 345551.0}, {"date": "2023-04-11", "close": 0.06, "volume": 173449.0}, {"date": "2023-04-12", "close": 0.063, "volume": 46163.0}, {"date": "2023-04-13", "close": 0.055, "volume": 198046.0}, {"date": "2023-04-14", "close": 0.054, "volume": 33333.0}, {"date": "2023-04-17", "close": 0.05, "volume": 116645.0}, {"date": "2023-04-18", "close": 0.05, "volume": 15400.0}, {"date": "2023-04-19", "close": 0.05, "volume": 5819.0}, {"date": "2023-04-21", "close": 0.052, "volume": 140077.0}, {"date": "2023-05-01", "close": 0.052, "volume": 58750.0}, {"date": "2023-05-03", "close": 0.052, "volume": 83600.0}, {"date": "2023-05-05", "close": 0.052, "volume": 6000.0}, {"date": "2023-05-09", "close": 0.052, "volume": 35291.0}, {"date": "2023-05-10", "close": 0.05, "volume": 310110.0}, {"date": "2023-05-11", "close": 0.05, "volume": 200000.0}, {"date": "2023-05-16", "close": 0.044, "volume": 653946.0}, {"date": "2023-05-17", "close": 0.045, "volume": 1229796.0}, {"date": "2023-05-18", "close": 0.045, "volume": 1319452.0}, {"date": "2023-05-19", "close": 0.045, "volume": 30242.0}, {"date": "2023-05-22", "close": 0.051, "volume": 84667.0}, {"date": "2023-05-23", "close": 0.062, "volume": 210009.0}, {"date": "2023-05-24", "close": 0.058, "volume": 278834.0}, {"date": "2023-05-25", "close": 0.054, "volume": 18518.0}, {"date": "2023-05-26", "close": 0.051, "volume": 483670.0}, {"date": "2023-05-29", "close": 0.05, "volume": 339716.0}, {"date": "2023-05-31", "close": 0.045, "volume": 993028.0}, {"date": "2023-06-01", "close": 0.043, "volume": 428025.0}, {"date": "2023-06-02", "close": 0.045, "volume": 460113.0}, {"date": "2023-06-05", "close": 0.045, "volume": 2000.0}, {"date": "2023-06-07", "close": 0.042, "volume": 463070.0}, {"date": "2023-06-08", "close": 0.04, "volume": 200217.0}, {"date": "2023-06-09", "close": 0.04, "volume": 208580.0}, {"date": "2023-06-13", "close": 0.042, "volume": 202986.0}, {"date": "2023-06-14", "close": 0.039, "volume": 268581.0}, {"date": "2023-06-15", "close": 0.045, "volume": 108340.0}, {"date": "2023-06-16", "close": 0.046, "volume": 143556.0}, {"date": "2023-06-20", "close": 0.046, "volume": 177893.0}, {"date": "2023-06-21", "close": 0.046, "volume": 12109.0}, {"date": "2023-06-23", "close": 0.046, "volume": 167000.0}, {"date": "2023-06-26", "close": 0.042, "volume": 90705.0}, {"date": "2023-06-27", "close": 0.04, "volume": 211683.0}, {"date": "2023-06-28", "close": 0.039, "volume": 184844.0}, {"date": "2023-06-29", "close": 0.04, "volume": 285532.0}, {"date": "2023-06-30", "close": 0.04, "volume": 20742.0}, {"date": "2023-07-03", "close": 0.041, "volume": 428721.0}, {"date": "2023-07-04", "close": 0.041, "volume": 35000.0}, {"date": "2023-07-05", "close": 0.04, "volume": 120500.0}, {"date": "2023-07-06", "close": 0.04, "volume": 43297.0}, {"date": "2023-07-10", "close": 0.04, "volume": 842440.0}, {"date": "2023-07-11", "close": 0.041, "volume": 677140.0}, {"date": "2023-07-12", "close": 0.05, "volume": 33609.0}, {"date": "2023-07-13", "close": 0.056, "volume": 309624.0}, {"date": "2023-07-14", "close": 0.042, "volume": 779274.0}, {"date": "2023-07-17", "close": 0.04, "volume": 922832.0}, {"date": "2023-07-18", "close": 0.046, "volume": 124354.0}, {"date": "2023-07-19", "close": 0.046, "volume": 20.0}, {"date": "2023-07-20", "close": 0.055, "volume": 381859.0}, {"date": "2023-07-21", "close": 0.058, "volume": 392286.0}, {"date": "2023-07-24", "close": 0.058, "volume": 117818.0}, {"date": "2023-07-25", "close": 0.053, "volume": 351031.0}, {"date": "2023-07-26", "close": 0.047, "volume": 249600.0}, {"date": "2023-07-27", "close": 0.046, "volume": 176072.0}, {"date": "2023-07-28", "close": 0.046, "volume": 50266.0}, {"date": "2023-07-31", "close": 0.046, "volume": 466400.0}, {"date": "2023-08-02", "close": 0.045, "volume": 225872.0}, {"date": "2023-08-03", "close": 0.045, "volume": 249386.0}, {"date": "2023-08-04", "close": 0.05, "volume": 106614.0}, {"date": "2023-08-07", "close": 0.0515, "volume": 335839.0}, {"date": "2023-08-08", "close": 0.053, "volume": 1046276.0}, {"date": "2023-08-09", "close": 0.05, "volume": 400451.0}, {"date": "2023-08-10", "close": 0.048, "volume": 100000.0}, {"date": "2023-08-11", "close": 0.048, "volume": 90000.0}, {"date": "2023-08-14", "close": 0.047, "volume": 100000.0}, {"date": "2023-08-15", "close": 0.043, "volume": 240000.0}, {"date": "2023-08-17", "close": 0.042, "volume": 158329.0}, {"date": "2023-08-18", "close": 0.04, "volume": 330227.0}, {"date": "2023-08-21", "close": 0.04, "volume": 120000.0}, {"date": "2023-08-22", "close": 0.04, "volume": 239722.0}, {"date": "2023-08-23", "close": 0.04, "volume": 30965.0}, {"date": "2023-08-24", "close": 0.041, "volume": 116807.0}, {"date": "2023-08-25", "close": 0.05, "volume": 343613.0}, {"date": "2023-08-28", "close": 0.05, "volume": 684675.0}, {"date": "2023-08-29", "close": 0.05, "volume": 370748.0}, {"date": "2023-08-30", "close": 0.047, "volume": 257528.0}, {"date": "2023-08-31", "close": 0.048, "volume": 5.0}, {"date": "2023-09-01", "close": 0.047, "volume": 156196.0}, {"date": "2023-09-04", "close": 0.042, "volume": 1021340.0}, {"date": "2023-09-05", "close": 0.044, "volume": 9071.0}, {"date": "2023-09-06", "close": 0.043, "volume": 242700.0}, {"date": "2023-09-08", "close": 0.042, "volume": 207118.0}, {"date": "2023-09-11", "close": 0.045, "volume": 403394.0}, {"date": "2023-09-13", "close": 0.04, "volume": 768901.0}, {"date": "2023-09-14", "close": 0.042, "volume": 590915.0}, {"date": "2023-09-15", "close": 0.045, "volume": 146827.0}, {"date": "2023-09-20", "close": 0.04, "volume": 25313.0}, {"date": "2023-09-21", "close": 0.037, "volume": 355713.0}, {"date": "2023-09-22", "close": 0.042, "volume": 22038.0}, {"date": "2023-09-25", "close": 0.042, "volume": 262265.0}, {"date": "2023-09-26", "close": 0.042, "volume": 278942.0}, {"date": "2023-09-27", "close": 0.042, "volume": 30000.0}, {"date": "2023-10-03", "close": 0.039, "volume": 691292.0}, {"date": "2023-10-04", "close": 0.037, "volume": 71892.0}, {"date": "2023-10-05", "close": 0.04, "volume": 385000.0}, {"date": "2023-10-06", "close": 0.038, "volume": 4000.0}, {"date": "2023-10-09", "close": 0.044, "volume": 93969.0}, {"date": "2023-10-10", "close": 0.044, "volume": 250896.0}, {"date": "2023-10-11", "close": 0.047, "volume": 496106.0}, {"date": "2023-10-12", "close": 0.044, "volume": 268068.0}, {"date": "2023-10-13", "close": 0.047, "volume": 277755.0}, {"date": "2023-10-16", "close": 0.047, "volume": 275749.0}, {"date": "2023-10-17", "close": 0.047, "volume": 77251.0}, {"date": "2023-10-18", "close": 0.047, "volume": 213628.0}, {"date": "2023-10-19", "close": 0.05, "volume": 980686.0}, {"date": "2023-10-20", "close": 0.05, "volume": 539051.0}, {"date": "2023-10-23", "close": 0.05, "volume": 927818.0}, {"date": "2023-10-24", "close": 0.048, "volume": 1411960.0}, {"date": "2023-10-25", "close": 0.05, "volume": 842382.0}, {"date": "2023-10-26", "close": 0.047, "volume": 537748.0}, {"date": "2023-10-27", "close": 0.048, "volume": 134092.0}, {"date": "2023-10-30", "close": 0.059, "volume": 1105719.0}, {"date": "2023-10-31", "close": 0.062, "volume": 2417384.0}, {"date": "2023-11-01", "close": 0.065, "volume": 2014366.0}, {"date": "2023-11-02", "close": 0.06, "volume": 1161424.0}, {"date": "2023-11-03", "close": 0.064, "volume": 281945.0}, {"date": "2023-11-06", "close": 0.065, "volume": 617669.0}, {"date": "2023-11-07", "close": 0.069, "volume": 347190.0}, {"date": "2023-11-08", "close": 0.07, "volume": 488947.0}, {"date": "2023-11-09", "close": 0.069, "volume": 10431.0}, {"date": "2023-11-10", "close": 0.065, "volume": 258537.0}, {"date": "2023-11-13", "close": 0.065, "volume": 154000.0}, {"date": "2023-11-14", "close": 0.063, "volume": 887883.0}, {"date": "2023-11-15", "close": 0.061, "volume": 177508.0}, {"date": "2023-11-16", "close": 0.062, "volume": 30000.0}, {"date": "2023-11-17", "close": 0.066, "volume": 478831.0}, {"date": "2023-11-20", "close": 0.058, "volume": 384975.0}, {"date": "2023-11-21", "close": 0.06, "volume": 290340.0}, {"date": "2023-11-22", "close": 0.058, "volume": 211144.0}, {"date": "2023-11-23", "close": 0.06, "volume": 400000.0}, {"date": "2023-11-24", "close": 0.062, "volume": 216000.0}, {"date": "2023-11-27", "close": 0.0615, "volume": 94250.0}, {"date": "2023-11-28", "close": 0.06, "volume": 942991.0}, {"date": "2023-11-29", "close": 0.058, "volume": 456111.0}, {"date": "2023-11-30", "close": 0.058, "volume": 672069.0}, {"date": "2023-12-01", "close": 0.063, "volume": 830423.0}, {"date": "2023-12-04", "close": 0.069, "volume": 2259177.0}, {"date": "2023-12-05", "close": 0.069, "volume": 3732540.0}, {"date": "2023-12-06", "close": 0.07, "volume": 2458919.0}, {"date": "2023-12-07", "close": 0.07, "volume": 1089512.0}, {"date": "2023-12-08", "close": 0.07, "volume": 275653.0}, {"date": "2023-12-11", "close": 0.07, "volume": 324833.0}, {"date": "2023-12-12", "close": 0.069, "volume": 8528.0}, {"date": "2023-12-13", "close": 0.067, "volume": 124341.0}, {"date": "2023-12-14", "close": 0.067, "volume": 801250.0}, {"date": "2023-12-15", "close": 0.069, "volume": 392857.0}, {"date": "2023-12-18", "close": 0.069, "volume": 675532.0}, {"date": "2023-12-19", "close": 0.07, "volume": 623425.0}, {"date": "2023-12-20", "close": 0.075, "volume": 1249564.0}, {"date": "2023-12-21", "close": 0.08, "volume": 434848.0}, {"date": "2023-12-22", "close": 0.1, "volume": 2387656.0}, {"date": "2023-12-27", "close": 0.11, "volume": 1596116.0}, {"date": "2023-12-28", "close": 0.115, "volume": 2531522.0}, {"date": "2023-12-29", "close": 0.12, "volume": 307415.0}, {"date": "2024-01-02", "close": 0.135, "volume": 1630755.0}, {"date": "2024-01-03", "close": 0.125, "volume": 644390.0}, {"date": "2024-01-04", "close": 0.13, "volume": 7130.0}, {"date": "2024-01-05", "close": 0.125, "volume": 251903.0}, {"date": "2024-01-08", "close": 0.115, "volume": 813734.0}, {"date": "2024-01-09", "close": 0.11, "volume": 99039.0}, {"date": "2024-01-10", "close": 0.12, "volume": 934800.0}, {"date": "2024-01-11", "close": 0.125, "volume": 269432.0}, {"date": "2024-01-12", "close": 0.125, "volume": 149986.0}, {"date": "2024-01-15", "close": 0.125, "volume": 220175.0}, {"date": "2024-01-16", "close": 0.125, "volume": 56375.0}, {"date": "2024-01-17", "close": 0.125, "volume": 94842.0}, {"date": "2024-01-18", "close": 0.12, "volume": 373639.0}, {"date": "2024-01-19", "close": 0.12, "volume": 4089.0}, {"date": "2024-01-22", "close": 0.12, "volume": 21166.0}, {"date": "2024-01-23", "close": 0.11, "volume": 489206.0}, {"date": "2024-01-24", "close": 0.09, "volume": 2835623.0}, {"date": "2024-01-25", "close": 0.096, "volume": 847264.0}, {"date": "2024-01-29", "close": 0.115, "volume": 574195.0}, {"date": "2024-01-30", "close": 0.115, "volume": 539065.0}, {"date": "2024-01-31", "close": 0.115, "volume": 123533.0}, {"date": "2024-02-01", "close": 0.12, "volume": 320888.0}, {"date": "2024-02-02", "close": 0.125, "volume": 213833.0}, {"date": "2024-02-05", "close": 0.115, "volume": 300999.0}, {"date": "2024-02-06", "close": 0.115, "volume": 207636.0}, {"date": "2024-02-07", "close": 0.11, "volume": 26291.0}, {"date": "2024-02-08", "close": 0.11, "volume": 136541.0}, {"date": "2024-02-09", "close": 0.12, "volume": 69026.0}, {"date": "2024-02-12", "close": 0.115, "volume": 18291.0}, {"date": "2024-02-13", "close": 0.12, "volume": 153998.0}, {"date": "2024-02-14", "close": 0.12, "volume": 137500.0}, {"date": "2024-02-15", "close": 0.115, "volume": 112093.0}, {"date": "2024-02-16", "close": 0.115, "volume": 290526.0}, {"date": "2024-02-19", "close": 0.12, "volume": 642120.0}, {"date": "2024-02-20", "close": 0.12, "volume": 8250.0}, {"date": "2024-02-21", "close": 0.115, "volume": 19919.0}, {"date": "2024-02-22", "close": 0.115, "volume": 1641278.0}, {"date": "2024-02-23", "close": 0.125, "volume": 659336.0}, {"date": "2024-02-26", "close": 0.115, "volume": 138168.0}, {"date": "2024-02-27", "close": 0.11, "volume": 410046.0}, {"date": "2024-02-28", "close": 0.11, "volume": 182750.0}, {"date": "2024-02-29", "close": 0.12, "volume": 195158.0}, {"date": "2024-03-01", "close": 0.125, "volume": 623545.0}, {"date": "2024-03-04", "close": 0.14, "volume": 1041950.0}, {"date": "2024-03-05", "close": 0.16, "volume": 3552823.0}, {"date": "2024-03-06", "close": 0.15, "volume": 847730.0}, {"date": "2024-03-07", "close": 0.175, "volume": 1013484.0}, {"date": "2024-03-08", "close": 0.175, "volume": 281248.0}, {"date": "2024-03-11", "close": 0.18, "volume": 416243.0}, {"date": "2024-03-12", "close": 0.17, "volume": 488062.0}, {"date": "2024-03-13", "close": 0.16, "volume": 540696.0}, {"date": "2024-03-14", "close": 0.15, "volume": 580056.0}, {"date": "2024-03-15", "close": 0.155, "volume": 497966.0}, {"date": "2024-03-18", "close": 0.155, "volume": 535846.0}, {"date": "2024-03-19", "close": 0.1525, "volume": 292938.0}, {"date": "2024-03-20", "close": 0.155, "volume": 17741.0}, {"date": "2024-03-21", "close": 0.16, "volume": 1043260.0}, {"date": "2024-03-22", "close": 0.165, "volume": 470672.0}, {"date": "2024-03-25", "close": 0.16, "volume": 831896.0}, {"date": "2024-03-26", "close": 0.165, "volume": 106740.0}, {"date": "2024-03-27", "close": 0.175, "volume": 560762.0}, {"date": "2024-03-28", "close": 0.185, "volume": 1503200.0}, {"date": "2024-04-02", "close": 0.2, "volume": 1261561.0}, {"date": "2024-04-03", "close": 0.21, "volume": 568193.0}, {"date": "2024-04-04", "close": 0.2, "volume": 2046217.0}, {"date": "2024-04-05", "close": 0.19, "volume": 730993.0}, {"date": "2024-04-08", "close": 0.2, "volume": 4330881.0}, {"date": "2024-04-09", "close": 0.21, "volume": 2770426.0}, {"date": "2024-04-10", "close": 0.205, "volume": 914734.0}, {"date": "2024-04-11", "close": 0.2, "volume": 807443.0}, {"date": "2024-04-12", "close": 0.215, "volume": 1857525.0}, {"date": "2024-04-15", "close": 0.205, "volume": 597890.0}, {"date": "2024-04-16", "close": 0.19, "volume": 1586419.0}, {"date": "2024-04-17", "close": 0.205, "volume": 1352980.0}, {"date": "2024-04-18", "close": 0.205, "volume": 1379136.0}, {"date": "2024-04-19", "close": 0.21, "volume": 1484323.0}, {"date": "2024-04-22", "close": 0.205, "volume": 495400.0}, {"date": "2024-04-23", "close": 0.2, "volume": 923419.0}, {"date": "2024-04-24", "close": 0.18, "volume": 1111916.0}, {"date": "2024-04-26", "close": 0.185, "volume": 209892.0}, {"date": "2024-04-29", "close": 0.18, "volume": 445164.0}, {"date": "2024-04-30", "close": 0.18, "volume": 727475.0}, {"date": "2024-05-01", "close": 0.17, "volume": 478936.0}, {"date": "2024-05-02", "close": 0.17, "volume": 483758.0}, {"date": "2024-05-03", "close": 0.175, "volume": 310884.0}, {"date": "2024-05-06", "close": 0.16, "volume": 550990.0}, {"date": "2024-05-07", "close": 0.175, "volume": 851655.0}, {"date": "2024-05-08", "close": 0.165, "volume": 407632.0}, {"date": "2024-05-09", "close": 0.17, "volume": 614795.0}, {"date": "2024-05-10", "close": 0.185, "volume": 596663.0}, {"date": "2024-05-13", "close": 0.18, "volume": 504067.0}, {"date": "2024-05-14", "close": 0.18, "volume": 300321.0}, {"date": "2024-05-15", "close": 0.185, "volume": 645171.0}, {"date": "2024-05-16", "close": 0.2, "volume": 1609181.0}, {"date": "2024-05-17", "close": 0.195, "volume": 241526.0}, {"date": "2024-05-20", "close": 0.205, "volume": 679596.0}, {"date": "2024-05-21", "close": 0.185, "volume": 865220.0}, {"date": "2024-05-22", "close": 0.185, "volume": 207819.0}, {"date": "2024-05-23", "close": 0.185, "volume": 158756.0}, {"date": "2024-05-24", "close": 0.175, "volume": 188229.0}, {"date": "2024-05-27", "close": 0.185, "volume": 187353.0}, {"date": "2024-05-28", "close": 0.175, "volume": 191546.0}, {"date": "2024-05-29", "close": 0.175, "volume": 796562.0}, {"date": "2024-05-30", "close": 0.175, "volume": 371972.0}, {"date": "2024-05-31", "close": 0.175, "volume": 602782.0}, {"date": "2024-06-03", "close": 0.175, "volume": 478104.0}, {"date": "2024-06-04", "close": 0.175, "volume": 342257.0}, {"date": "2024-06-05", "close": 0.175, "volume": 481469.0}, {"date": "2024-06-06", "close": 0.185, "volume": 250206.0}, {"date": "2024-06-07", "close": 0.195, "volume": 570523.0}, {"date": "2024-06-11", "close": 0.18, "volume": 1103702.0}, {"date": "2024-06-12", "close": 0.18, "volume": 169832.0}, {"date": "2024-06-13", "close": 0.185, "volume": 330589.0}, {"date": "2024-06-14", "close": 0.18, "volume": 472045.0}, {"date": "2024-06-17", "close": 0.18, "volume": 537211.0}, {"date": "2024-06-18", "close": 0.165, "volume": 1359372.0}, {"date": "2024-06-19", "close": 0.175, "volume": 822872.0}, {"date": "2024-06-20", "close": 0.17, "volume": 235314.0}, {"date": "2024-06-21", "close": 0.17, "volume": 771422.0}, {"date": "2024-06-24", "close": 0.17, "volume": 632352.0}, {"date": "2024-06-25", "close": 0.175, "volume": 235039.0}, {"date": "2024-06-26", "close": 0.175, "volume": 592702.0}, {"date": "2024-06-27", "close": 0.175, "volume": 725619.0}, {"date": "2024-06-28", "close": 0.19, "volume": 2003994.0}, {"date": "2024-07-01", "close": 0.2, "volume": 93182.0}, {"date": "2024-07-02", "close": 0.195, "volume": 600217.0}, {"date": "2024-07-03", "close": 0.185, "volume": 346860.0}, {"date": "2024-07-04", "close": 0.2, "volume": 1727615.0}, {"date": "2024-07-05", "close": 0.23, "volume": 2339324.0}, {"date": "2024-07-08", "close": 0.245, "volume": 1927089.0}, {"date": "2024-07-09", "close": 0.23, "volume": 316778.0}, {"date": "2024-07-10", "close": 0.24, "volume": 72933.0}, {"date": "2024-07-11", "close": 0.24, "volume": 303902.0}, {"date": "2024-07-12", "close": 0.235, "volume": 214267.0}, {"date": "2024-07-15", "close": 0.23, "volume": 374088.0}, {"date": "2024-07-16", "close": 0.235, "volume": 278916.0}, {"date": "2024-07-17", "close": 0.24, "volume": 998637.0}, {"date": "2024-07-18", "close": 0.23, "volume": 172122.0}, {"date": "2024-07-19", "close": 0.23, "volume": 76206.0}, {"date": "2024-07-22", "close": 0.225, "volume": 158374.0}, {"date": "2024-07-23", "close": 0.23, "volume": 188686.0}, {"date": "2024-07-24", "close": 0.22, "volume": 156978.0}, {"date": "2024-07-25", "close": 0.225, "volume": 426510.0}, {"date": "2024-07-26", "close": 0.225, "volume": 270097.0}, {"date": "2024-07-29", "close": 0.225, "volume": 6862.0}, {"date": "2024-07-30", "close": 0.215, "volume": 607574.0}, {"date": "2024-07-31", "close": 0.215, "volume": 668573.0}, {"date": "2024-08-01", "close": 0.22, "volume": 366328.0}, {"date": "2024-08-02", "close": 0.215, "volume": 813582.0}, {"date": "2024-08-05", "close": 0.205, "volume": 512686.0}, {"date": "2024-08-06", "close": 0.195, "volume": 612532.0}, {"date": "2024-08-07", "close": 0.215, "volume": 906113.0}, {"date": "2024-08-08", "close": 0.215, "volume": 818316.0}, {"date": "2024-08-09", "close": 0.215, "volume": 244311.0}, {"date": "2024-08-12", "close": 0.205, "volume": 530152.0}, {"date": "2024-08-13", "close": 0.225, "volume": 645728.0}, {"date": "2024-08-14", "close": 0.22, "volume": 188211.0}, {"date": "2024-08-15", "close": 0.24, "volume": 1145712.0}, {"date": "2024-08-16", "close": 0.245, "volume": 1283000.0}, {"date": "2024-08-19", "close": 0.255, "volume": 2363517.0}, {"date": "2024-08-20", "close": 0.28, "volume": 1356866.0}, {"date": "2024-08-21", "close": 0.28, "volume": 387938.0}, {"date": "2024-08-22", "close": 0.295, "volume": 823685.0}, {"date": "2024-08-23", "close": 0.29, "volume": 398692.0}, {"date": "2024-08-26", "close": 0.3, "volume": 1354389.0}, {"date": "2024-08-27", "close": 0.28, "volume": 420516.0}, {"date": "2024-08-28", "close": 0.295, "volume": 681588.0}, {"date": "2024-08-29", "close": 0.285, "volume": 463003.0}, {"date": "2024-08-30", "close": 0.275, "volume": 886397.0}, {"date": "2024-09-02", "close": 0.27, "volume": 408660.0}, {"date": "2024-09-03", "close": 0.285, "volume": 485337.0}, {"date": "2024-09-04", "close": 0.27, "volume": 166450.0}, {"date": "2024-09-05", "close": 0.27, "volume": 159022.0}, {"date": "2024-09-06", "close": 0.275, "volume": 305726.0}, {"date": "2024-09-09", "close": 0.295, "volume": 396288.0}, {"date": "2024-09-10", "close": 0.28, "volume": 119183.0}, {"date": "2024-09-11", "close": 0.285, "volume": 128785.0}, {"date": "2024-09-12", "close": 0.285, "volume": 422163.0}, {"date": "2024-09-13", "close": 0.285, "volume": 206028.0}, {"date": "2024-09-16", "close": 0.315, "volume": 1034795.0}, {"date": "2024-09-17", "close": 0.325, "volume": 1541912.0}, {"date": "2024-09-18", "close": 0.33, "volume": 254487.0}, {"date": "2024-09-19", "close": 0.315, "volume": 407161.0}, {"date": "2024-09-20", "close": 0.315, "volume": 396732.0}, {"date": "2024-09-23", "close": 0.32, "volume": 391275.0}, {"date": "2024-09-24", "close": 0.34, "volume": 797003.0}, {"date": "2024-09-25", "close": 0.355, "volume": 693368.0}, {"date": "2024-09-26", "close": 0.37, "volume": 1055380.0}, {"date": "2024-09-27", "close": 0.365, "volume": 385751.0}, {"date": "2024-09-30", "close": 0.355, "volume": 375004.0}, {"date": "2024-10-01", "close": 0.355, "volume": 781025.0}, {"date": "2024-10-02", "close": 0.31, "volume": 2670557.0}, {"date": "2024-10-03", "close": 0.325, "volume": 1145392.0}, {"date": "2024-10-04", "close": 0.33, "volume": 451378.0}, {"date": "2024-10-07", "close": 0.335, "volume": 211060.0}, {"date": "2024-10-08", "close": 0.32, "volume": 1008940.0}, {"date": "2024-10-09", "close": 0.315, "volume": 489836.0}, {"date": "2024-10-10", "close": 0.33, "volume": 152013.0}, {"date": "2024-10-11", "close": 0.34, "volume": 1361521.0}, {"date": "2024-10-14", "close": 0.345, "volume": 559144.0}, {"date": "2024-10-15", "close": 0.36, "volume": 699245.0}, {"date": "2024-10-16", "close": 0.365, "volume": 570267.0}, {"date": "2024-10-17", "close": 0.375, "volume": 540839.0}, {"date": "2024-10-18", "close": 0.355, "volume": 299435.0}, {"date": "2024-10-21", "close": 0.37, "volume": 2408236.0}, {"date": "2024-10-22", "close": 0.395, "volume": 2831594.0}, {"date": "2024-10-23", "close": 0.4, "volume": 1628039.0}, {"date": "2024-10-24", "close": 0.38, "volume": 1065502.0}, {"date": "2024-10-25", "close": 0.375, "volume": 287549.0}, {"date": "2024-10-28", "close": 0.39, "volume": 654900.0}, {"date": "2024-10-29", "close": 0.385, "volume": 300215.0}, {"date": "2024-10-30", "close": 0.37, "volume": 323513.0}, {"date": "2024-10-31", "close": 0.37, "volume": 469585.0}, {"date": "2024-11-01", "close": 0.37, "volume": 976992.0}, {"date": "2024-11-04", "close": 0.365, "volume": 862182.0}, {"date": "2024-11-05", "close": 0.345, "volume": 162604.0}, {"date": "2024-11-06", "close": 0.34, "volume": 470533.0}, {"date": "2024-11-07", "close": 0.3, "volume": 2020466.0}, {"date": "2024-11-08", "close": 0.315, "volume": 1432956.0}, {"date": "2024-11-11", "close": 0.3075, "volume": 773392.0}, {"date": "2024-11-12", "close": 0.26, "volume": 1562618.0}, {"date": "2024-11-13", "close": 0.27, "volume": 830191.0}, {"date": "2024-11-14", "close": 0.26, "volume": 1139657.0}, {"date": "2024-11-15", "close": 0.26, "volume": 1106255.0}, {"date": "2024-11-18", "close": 0.255, "volume": 379972.0}, {"date": "2024-11-19", "close": 0.3, "volume": 898689.0}, {"date": "2024-11-20", "close": 0.27, "volume": 878379.0}, {"date": "2024-11-21", "close": 0.28, "volume": 939517.0}, {"date": "2024-11-22", "close": 0.285, "volume": 211063.0}, {"date": "2024-11-25", "close": 0.285, "volume": 1198031.0}, {"date": "2024-11-26", "close": 0.29, "volume": 599084.0}, {"date": "2024-11-27", "close": 0.31, "volume": 1307732.0}, {"date": "2024-11-28", "close": 0.305, "volume": 1467981.0}, {"date": "2024-11-29", "close": 0.325, "volume": 994671.0}, {"date": "2024-12-02", "close": 0.315, "volume": 822681.0}, {"date": "2024-12-03", "close": 0.325, "volume": 871354.0}, {"date": "2024-12-04", "close": 0.325, "volume": 382550.0}, {"date": "2024-12-05", "close": 0.335, "volume": 557950.0}, {"date": "2024-12-06", "close": 0.345, "volume": 1195613.0}, {"date": "2024-12-09", "close": 0.345, "volume": 1265976.0}, {"date": "2024-12-10", "close": 0.335, "volume": 3379450.0}, {"date": "2024-12-11", "close": 0.33, "volume": 2506332.0}, {"date": "2024-12-12", "close": 0.34, "volume": 753660.0}, {"date": "2024-12-13", "close": 0.33, "volume": 1158032.0}, {"date": "2024-12-16", "close": 0.315, "volume": 891557.0}, {"date": "2024-12-17", "close": 0.36, "volume": 1339731.0}, {"date": "2024-12-18", "close": 0.345, "volume": 1138342.0}, {"date": "2024-12-19", "close": 0.355, "volume": 686749.0}, {"date": "2024-12-20", "close": 0.35, "volume": 417528.0}, {"date": "2024-12-23", "close": 0.35, "volume": 138511.0}, {"date": "2024-12-24", "close": 0.335, "volume": 919678.0}, {"date": "2024-12-27", "close": 0.325, "volume": 370628.0}, {"date": "2024-12-30", "close": 0.33, "volume": 319843.0}, {"date": "2024-12-31", "close": 0.34, "volume": 26997.0}, {"date": "2025-01-02", "close": 0.34, "volume": 275163.0}, {"date": "2025-01-03", "close": 0.345, "volume": 214920.0}, {"date": "2025-01-06", "close": 0.33, "volume": 60888.0}, {"date": "2025-01-07", "close": 0.33, "volume": 75458.0}, {"date": "2025-01-08", "close": 0.325, "volume": 418819.0}, {"date": "2025-01-09", "close": 0.33, "volume": 341566.0}, {"date": "2025-01-10", "close": 0.325, "volume": 104822.0}, {"date": "2025-01-13", "close": 0.305, "volume": 685064.0}, {"date": "2025-01-14", "close": 0.31, "volume": 1270615.0}, {"date": "2025-01-15", "close": 0.305, "volume": 260922.0}, {"date": "2025-01-16", "close": 0.32, "volume": 159224.0}, {"date": "2025-01-17", "close": 0.325, "volume": 148841.0}, {"date": "2025-01-20", "close": 0.325, "volume": 379197.0}, {"date": "2025-01-21", "close": 0.325, "volume": 225350.0}, {"date": "2025-01-22", "close": 0.315, "volume": 766371.0}, {"date": "2025-01-23", "close": 0.32, "volume": 201186.0}, {"date": "2025-01-24", "close": 0.315, "volume": 118206.0}, {"date": "2025-01-28", "close": 0.325, "volume": 876522.0}, {"date": "2025-01-29", "close": 0.33, "volume": 124980.0}, {"date": "2025-01-30", "close": 0.315, "volume": 361765.0}, {"date": "2025-01-31", "close": 0.3, "volume": 1010333.0}, {"date": "2025-02-03", "close": 0.315, "volume": 522455.0}, {"date": "2025-02-04", "close": 0.31, "volume": 987874.0}, {"date": "2025-02-05", "close": 0.33, "volume": 271567.0}, {"date": "2025-02-06", "close": 0.32, "volume": 47057.0}, {"date": "2025-02-07", "close": 0.315, "volume": 65553.0}, {"date": "2025-02-10", "close": 0.345, "volume": 677707.0}, {"date": "2025-02-11", "close": 0.345, "volume": 532366.0}, {"date": "2025-02-12", "close": 0.305, "volume": 251856.0}, {"date": "2025-02-13", "close": 0.31, "volume": 110005.0}, {"date": "2025-02-14", "close": 0.305, "volume": 189105.0}, {"date": "2025-02-17", "close": 0.31, "volume": 276604.0}, {"date": "2025-02-18", "close": 0.31, "volume": 56664.0}, {"date": "2025-02-19", "close": 0.31, "volume": 97103.0}, {"date": "2025-02-20", "close": 0.3, "volume": 75497.0}, {"date": "2025-02-21", "close": 0.295, "volume": 51756.0}, {"date": "2025-02-24", "close": 0.3, "volume": 493241.0}, {"date": "2025-02-25", "close": 0.3, "volume": 213685.0}, {"date": "2025-02-26", "close": 0.29, "volume": 87146.0}, {"date": "2025-02-27", "close": 0.29, "volume": 213238.0}, {"date": "2025-02-28", "close": 0.28, "volume": 246768.0}, {"date": "2025-03-03", "close": 0.26, "volume": 347069.0}, {"date": "2025-03-04", "close": 0.265, "volume": 575121.0}, {"date": "2025-03-05", "close": 0.24, "volume": 172558.0}, {"date": "2025-03-06", "close": 0.26, "volume": 57135.0}, {"date": "2025-03-07", "close": 0.24, "volume": 91918.0}, {"date": "2025-03-10", "close": 0.24, "volume": 157241.0}, {"date": "2025-03-11", "close": 0.245, "volume": 250838.0}, {"date": "2025-03-12", "close": 0.235, "volume": 135666.0}, {"date": "2025-03-13", "close": 0.255, "volume": 196637.0}, {"date": "2025-03-14", "close": 0.29, "volume": 394244.0}, {"date": "2025-03-17", "close": 0.285, "volume": 103854.0}, {"date": "2025-03-18", "close": 0.275, "volume": 146222.0}, {"date": "2025-03-19", "close": 0.27, "volume": 64020.0}, {"date": "2025-03-20", "close": 0.275, "volume": 308851.0}, {"date": "2025-03-21", "close": 0.275, "volume": 300885.0}, {"date": "2025-03-24", "close": 0.28, "volume": 170961.0}, {"date": "2025-03-25", "close": 0.275, "volume": 65523.0}, {"date": "2025-03-26", "close": 0.275, "volume": 170496.0}, {"date": "2025-03-27", "close": 0.275, "volume": 157330.0}, {"date": "2025-03-28", "close": 0.275, "volume": 50319.0}, {"date": "2025-03-31", "close": 0.275, "volume": 167405.0}, {"date": "2025-04-01", "close": 0.27, "volume": 125401.0}, {"date": "2025-04-02", "close": 0.275, "volume": 8384.0}, {"date": "2025-04-03", "close": 0.27, "volume": 84039.0}, {"date": "2025-04-04", "close": 0.255, "volume": 91634.0}, {"date": "2025-04-07", "close": 0.265, "volume": 270226.0}, {"date": "2025-04-08", "close": 0.26, "volume": 86009.0}, {"date": "2025-04-09", "close": 0.255, "volume": 38499.0}, {"date": "2025-04-10", "close": 0.25, "volume": 208108.0}, {"date": "2025-04-11", "close": 0.245, "volume": 262114.0}, {"date": "2025-04-14", "close": 0.27, "volume": 462209.0}, {"date": "2025-04-15", "close": 0.275, "volume": 325618.0}, {"date": "2025-04-16", "close": 0.285, "volume": 220650.0}, {"date": "2025-04-17", "close": 0.3, "volume": 262055.0}, {"date": "2025-04-22", "close": 0.285, "volume": 390428.0}, {"date": "2025-04-23", "close": 0.255, "volume": 512405.0}, {"date": "2025-04-24", "close": 0.265, "volume": 208910.0}, {"date": "2025-04-28", "close": 0.255, "volume": 210837.0}, {"date": "2025-04-29", "close": 0.245, "volume": 218019.0}, {"date": "2025-04-30", "close": 0.25, "volume": 171801.0}, {"date": "2025-05-01", "close": 0.225, "volume": 422447.0}, {"date": "2025-05-02", "close": 0.225, "volume": 1038960.0}, {"date": "2025-05-05", "close": 0.225, "volume": 159294.0}, {"date": "2025-05-06", "close": 0.225, "volume": 325739.0}, {"date": "2025-05-07", "close": 0.235, "volume": 109520.0}, {"date": "2025-05-08", "close": 0.23, "volume": 13562.0}, {"date": "2025-05-09", "close": 0.23, "volume": 148332.0}, {"date": "2025-05-12", "close": 0.225, "volume": 211777.0}, {"date": "2025-05-13", "close": 0.215, "volume": 556795.0}, {"date": "2025-05-14", "close": 0.215, "volume": 105967.0}, {"date": "2025-05-15", "close": 0.23, "volume": 161368.0}, {"date": "2025-05-16", "close": 0.215, "volume": 113531.0}, {"date": "2025-05-19", "close": 0.1925, "volume": 1476704.0}, {"date": "2025-05-20", "close": 0.19, "volume": 234755.0}, {"date": "2025-05-23", "close": 0.21, "volume": 208817.0}, {"date": "2025-05-26", "close": 0.21, "volume": 417345.0}, {"date": "2025-05-27", "close": 0.2, "volume": 1542627.0}, {"date": "2025-05-28", "close": 0.18, "volume": 2313272.0}, {"date": "2025-05-29", "close": 0.195, "volume": 466643.0}, {"date": "2025-05-30", "close": 0.2, "volume": 1622732.0}, {"date": "2025-06-02", "close": 0.195, "volume": 327421.0}, {"date": "2025-06-03", "close": 0.19, "volume": 770213.0}, {"date": "2025-06-04", "close": 0.185, "volume": 378509.0}, {"date": "2025-06-05", "close": 0.175, "volume": 2507541.0}, {"date": "2025-06-06", "close": 0.165, "volume": 1044203.0}, {"date": "2025-06-10", "close": 0.17, "volume": 775841.0}, {"date": "2025-06-11", "close": 0.165, "volume": 423309.0}, {"date": "2025-06-12", "close": 0.17, "volume": 1043872.0}, {"date": "2025-06-13", "close": 0.19, "volume": 752790.0}, {"date": "2025-06-16", "close": 0.18, "volume": 797462.0}, {"date": "2025-06-17", "close": 0.18, "volume": 436364.0}, {"date": "2025-06-18", "close": 0.17, "volume": 267244.0}, {"date": "2025-06-19", "close": 0.175, "volume": 133891.0}, {"date": "2025-06-20", "close": 0.175, "volume": 51875.0}, {"date": "2025-06-23", "close": 0.17, "volume": 380650.0}, {"date": "2025-06-24", "close": 0.17, "volume": 110029.0}, {"date": "2025-06-25", "close": 0.165, "volume": 392662.0}, {"date": "2025-06-26", "close": 0.165, "volume": 442278.0}, {"date": "2025-06-27", "close": 0.165, "volume": 979.0}, {"date": "2025-06-30", "close": 0.16, "volume": 739979.0}, {"date": "2025-07-01", "close": 0.17, "volume": 201351.0}, {"date": "2025-07-02", "close": 0.165, "volume": 86679.0}, {"date": "2025-07-03", "close": 0.17, "volume": 177098.0}, {"date": "2025-07-04", "close": 0.165, "volume": 108806.0}, {"date": "2025-07-07", "close": 0.175, "volume": 328310.0}, {"date": "2025-07-08", "close": 0.1825, "volume": 982193.0}, {"date": "2025-07-09", "close": 0.175, "volume": 234739.0}, {"date": "2025-07-10", "close": 0.175, "volume": 135924.0}, {"date": "2025-07-11", "close": 0.175, "volume": 92173.0}, {"date": "2025-07-14", "close": 0.18, "volume": 270419.0}, {"date": "2025-07-15", "close": 0.185, "volume": 175640.0}, {"date": "2025-07-16", "close": 0.175, "volume": 154899.0}, {"date": "2025-07-17", "close": 0.18, "volume": 525927.0}, {"date": "2025-07-18", "close": 0.175, "volume": 370798.0}, {"date": "2025-07-21", "close": 0.175, "volume": 50095.0}, {"date": "2025-07-22", "close": 0.18, "volume": 96912.0}, {"date": "2025-07-23", "close": 0.185, "volume": 797030.0}, {"date": "2025-07-24", "close": 0.18, "volume": 325370.0}, {"date": "2025-07-25", "close": 0.175, "volume": 972443.0}, {"date": "2025-07-28", "close": 0.175, "volume": 130193.0}, {"date": "2025-07-29", "close": 0.17, "volume": 598253.0}, {"date": "2025-07-30", "close": 0.17, "volume": 8537.0}, {"date": "2025-07-31", "close": 0.165, "volume": 305388.0}, {"date": "2025-08-01", "close": 0.165, "volume": 271573.0}, {"date": "2025-08-04", "close": 0.17, "volume": 481680.0}, {"date": "2025-08-05", "close": 0.175, "volume": 331346.0}, {"date": "2025-08-06", "close": 0.18, "volume": 377602.0}, {"date": "2025-08-07", "close": 0.175, "volume": 173144.0}, {"date": "2025-08-08", "close": 0.175, "volume": 1560636.0}, {"date": "2025-08-11", "close": 0.17, "volume": 147001.0}, {"date": "2025-08-12", "close": 0.17, "volume": 45268.0}, {"date": "2025-08-13", "close": 0.1675, "volume": 100772.0}, {"date": "2025-08-14", "close": 0.165, "volume": 167434.0}, {"date": "2025-08-15", "close": 0.165, "volume": 8342.0}, {"date": "2025-08-18", "close": 0.16, "volume": 592799.0}, {"date": "2025-08-19", "close": 0.16, "volume": 365551.0}, {"date": "2025-08-20", "close": 0.155, "volume": 610155.0}, {"date": "2025-08-21", "close": 0.155, "volume": 499891.0}, {"date": "2025-08-22", "close": 0.165, "volume": 802690.0}, {"date": "2025-08-25", "close": 0.18, "volume": 892276.0}, {"date": "2025-08-26", "close": 0.175, "volume": 948407.0}, {"date": "2025-08-27", "close": 0.19, "volume": 1617959.0}, {"date": "2025-08-28", "close": 0.19, "volume": 1519081.0}, {"date": "2025-08-29", "close": 0.185, "volume": 69412.0}, {"date": "2025-09-01", "close": 0.2, "volume": 513009.0}, {"date": "2025-09-02", "close": 0.2, "volume": 376887.0}, {"date": "2025-09-03", "close": 0.2, "volume": 548685.0}, {"date": "2025-09-04", "close": 0.2, "volume": 306834.0}, {"date": "2025-09-05", "close": 0.18, "volume": 828496.0}, {"date": "2025-09-08", "close": 0.19, "volume": 613873.0}, {"date": "2025-09-09", "close": 0.19, "volume": 481031.0}, {"date": "2025-09-10", "close": 0.185, "volume": 256026.0}, {"date": "2025-09-11", "close": 0.185, "volume": 387155.0}, {"date": "2025-09-12", "close": 0.19, "volume": 695377.0}, {"date": "2025-09-15", "close": 0.185, "volume": 157095.0}, {"date": "2025-09-16", "close": 0.185, "volume": 99981.0}, {"date": "2025-09-17", "close": 0.185, "volume": 213618.0}, {"date": "2025-09-18", "close": 0.18, "volume": 601354.0}, {"date": "2025-09-19", "close": 0.18, "volume": 185654.0}, {"date": "2025-09-22", "close": 0.205, "volume": 2215561.0}, {"date": "2025-09-23", "close": 0.23, "volume": 2165321.0}, {"date": "2025-09-24", "close": 0.22, "volume": 482007.0}, {"date": "2025-09-25", "close": 0.23, "volume": 368431.0}, {"date": "2025-09-26", "close": 0.235, "volume": 573856.0}, {"date": "2025-09-29", "close": 0.245, "volume": 928736.0}, {"date": "2025-09-30", "close": 0.23, "volume": 653184.0}, {"date": "2025-10-01", "close": 0.245, "volume": 807239.0}, {"date": "2025-10-02", "close": 0.24, "volume": 505961.0}, {"date": "2025-10-03", "close": 0.24, "volume": 1250179.0}, {"date": "2025-10-06", "close": 0.26, "volume": 768380.0}, {"date": "2025-10-07", "close": 0.255, "volume": 511777.0}, {"date": "2025-10-08", "close": 0.255, "volume": 1040399.0}, {"date": "2025-10-09", "close": 0.25, "volume": 1224739.0}, {"date": "2025-10-10", "close": 0.24, "volume": 527253.0}, {"date": "2025-10-13", "close": 0.24, "volume": 619031.0}, {"date": "2025-10-14", "close": 0.255, "volume": 750238.0}, {"date": "2025-10-15", "close": 0.29, "volume": 1229261.0}, {"date": "2025-10-16", "close": 0.295, "volume": 712101.0}, {"date": "2025-10-17", "close": 0.29, "volume": 1541553.0}, {"date": "2025-10-20", "close": 0.285, "volume": 833919.0}, {"date": "2025-10-21", "close": 0.28, "volume": 449858.0}, {"date": "2025-10-22", "close": 0.275, "volume": 1684272.0}, {"date": "2025-10-23", "close": 0.29, "volume": 970124.0}, {"date": "2025-10-24", "close": 0.295, "volume": 219881.0}, {"date": "2025-10-27", "close": 0.285, "volume": 519016.0}, {"date": "2025-10-28", "close": 0.27, "volume": 730985.0}, {"date": "2025-10-29", "close": 0.275, "volume": 466398.0}, {"date": "2025-10-30", "close": 0.285, "volume": 497431.0}, {"date": "2025-10-31", "close": 0.28, "volume": 227375.0}, {"date": "2025-11-03", "close": 0.265, "volume": 1087963.0}, {"date": "2025-11-04", "close": 0.28, "volume": 479022.0}, {"date": "2025-11-05", "close": 0.27, "volume": 677876.0}, {"date": "2025-11-06", "close": 0.27, "volume": 180653.0}, {"date": "2025-11-07", "close": 0.275, "volume": 244141.0}, {"date": "2025-11-10", "close": 0.275, "volume": 194756.0}, {"date": "2025-11-11", "close": 0.275, "volume": 640929.0}, {"date": "2025-11-12", "close": 0.27, "volume": 67593.0}, {"date": "2025-11-13", "close": 0.275, "volume": 462411.0}, {"date": "2025-11-14", "close": 0.27, "volume": 57598.0}, {"date": "2025-11-17", "close": 0.27, "volume": 594951.0}, {"date": "2025-11-18", "close": 0.255, "volume": 2536448.0}, {"date": "2025-11-19", "close": 0.26, "volume": 657523.0}, {"date": "2025-11-20", "close": 0.27, "volume": 520335.0}, {"date": "2025-11-21", "close": 0.26, "volume": 741493.0}, {"date": "2025-11-24", "close": 0.245, "volume": 1178762.0}, {"date": "2025-11-25", "close": 0.255, "volume": 796987.0}, {"date": "2025-11-26", "close": 0.2625, "volume": 264061.0}, {"date": "2025-11-27", "close": 0.265, "volume": 597981.0}, {"date": "2025-11-28", "close": 0.275, "volume": 617687.0}, {"date": "2025-12-01", "close": 0.28, "volume": 803441.0}, {"date": "2025-12-02", "close": 0.28, "volume": 146815.0}, {"date": "2025-12-03", "close": 0.28, "volume": 205276.0}, {"date": "2025-12-04", "close": 0.28, "volume": 36493.0}, {"date": "2025-12-05", "close": 0.275, "volume": 7430.0}, {"date": "2025-12-08", "close": 0.275, "volume": 140909.0}, {"date": "2025-12-09", "close": 0.265, "volume": 413392.0}, {"date": "2025-12-10", "close": 0.26, "volume": 96224.0}, {"date": "2025-12-11", "close": 0.265, "volume": 444960.0}, {"date": "2025-12-12", "close": 0.265, "volume": 31062.0}, {"date": "2025-12-15", "close": 0.265, "volume": 90045.0}, {"date": "2025-12-16", "close": 0.27, "volume": 174905.0}, {"date": "2025-12-17", "close": 0.255, "volume": 641866.0}, {"date": "2025-12-18", "close": 0.255, "volume": 206371.0}, {"date": "2025-12-19", "close": 0.26, "volume": 168395.0}, {"date": "2025-12-22", "close": 0.27, "volume": 601695.0}, {"date": "2025-12-23", "close": 0.275, "volume": 391201.0}, {"date": "2025-12-24", "close": 0.28, "volume": 133455.0}, {"date": "2025-12-29", "close": 0.275, "volume": 440503.0}, {"date": "2025-12-30", "close": 0.27, "volume": 491282.0}, {"date": "2025-12-31", "close": 0.275, "volume": 53545.0}, {"date": "2026-01-02", "close": 0.28, "volume": 149817.0}, {"date": "2026-01-05", "close": 0.295, "volume": 595915.0}, {"date": "2026-01-06", "close": 0.295, "volume": 437625.0}, {"date": "2026-01-07", "close": 0.285, "volume": 180515.0}, {"date": "2026-01-08", "close": 0.28, "volume": 81936.0}, {"date": "2026-01-09", "close": 0.2725, "volume": 168148.0}, {"date": "2026-01-12", "close": 0.2775, "volume": 410395.0}, {"date": "2026-01-13", "close": 0.2725, "volume": 196127.0}, {"date": "2026-01-14", "close": 0.28, "volume": 767363.0}, {"date": "2026-01-15", "close": 0.275, "volume": 193001.0}, {"date": "2026-01-16", "close": 0.28, "volume": 514663.0}, {"date": "2026-01-19", "close": 0.3, "volume": 818262.0}, {"date": "2026-01-20", "close": 0.29, "volume": 241622.0}, {"date": "2026-01-21", "close": 0.29, "volume": 321051.0}, {"date": "2026-01-22", "close": 0.29, "volume": 2293824.0}, {"date": "2026-01-23", "close": 0.31, "volume": 386397.0}, {"date": "2026-01-27", "close": 0.315, "volume": 1467540.0}, {"date": "2026-01-28", "close": 0.35, "volume": 2155488.0}, {"date": "2026-01-29", "close": 0.34, "volume": 3096858.0}, {"date": "2026-01-30", "close": 0.32, "volume": 1434586.0}, {"date": "2026-02-02", "close": 0.285, "volume": 2451552.0}, {"date": "2026-02-03", "close": 0.3, "volume": 239291.0}, {"date": "2026-02-04", "close": 0.305, "volume": 387988.0}, {"date": "2026-02-05", "close": 0.29, "volume": 585327.0}, {"date": "2026-02-06", "close": 0.265, "volume": 1234203.0}, {"date": "2026-02-09", "close": 0.285, "volume": 485443.0}, {"date": "2026-02-10", "close": 0.29, "volume": 127183.0}, {"date": "2026-02-11", "close": 0.295, "volume": 693185.0}, {"date": "2026-02-12", "close": 0.31, "volume": 551036.0}, {"date": "2026-02-13", "close": 0.3, "volume": 581048.0}, {"date": "2026-02-16", "close": 0.295, "volume": 248890.0}, {"date": "2026-02-17", "close": 0.29, "volume": 207995.0}, {"date": "2026-02-18", "close": 0.285, "volume": 203376.0}, {"date": "2026-02-19", "close": 0.28, "volume": 112031.0}, {"date": "2026-02-20", "close": 0.28, "volume": 136831.0}, {"date": "2026-02-23", "close": 0.28, "volume": 146372.0}, {"date": "2026-02-24", "close": 0.275, "volume": 394575.0}, {"date": "2026-02-25", "close": 0.275, "volume": 500032.0}, {"date": "2026-02-26", "close": 0.275, "volume": 111446.0}, {"date": "2026-02-27", "close": 0.315, "volume": 4719250.0}, {"date": "2026-03-02", "close": 0.32, "volume": 1237228.0}, {"date": "2026-03-03", "close": 0.31, "volume": 359452.0}, {"date": "2026-03-04", "close": 0.3025, "volume": 381612.0}, {"date": "2026-03-05", "close": 0.315, "volume": 1035982.0}, {"date": "2026-03-06", "close": 0.325, "volume": 869786.0}, {"date": "2026-03-09", "close": 0.315, "volume": 877543.0}, {"date": "2026-03-10", "close": 0.365, "volume": 3139877.0}, {"date": "2026-03-11", "close": 0.39, "volume": 1809292.0}, {"date": "2026-03-12", "close": 0.355, "volume": 1685762.0}, {"date": "2026-03-13", "close": 0.36, "volume": 801854.0}, {"date": "2026-03-16", "close": 0.33, "volume": 832729.0}, {"date": "2026-03-17", "close": 0.395, "volume": 1485660.0}, {"date": "2026-03-18", "close": 0.38, "volume": 1223529.0}, {"date": "2026-03-19", "close": 0.345, "volume": 1254436.0}, {"date": "2026-03-20", "close": 0.335, "volume": 696121.0}, {"date": "2026-03-23", "close": 0.28, "volume": 2006821.0}, {"date": "2026-03-24", "close": 0.305, "volume": 1232852.0}, {"date": "2026-03-25", "close": 0.34, "volume": 755511.0}, {"date": "2026-03-26", "close": 0.315, "volume": 409626.0}, {"date": "2026-03-27", "close": 0.31, "volume": 284358.0}, {"date": "2026-03-30", "close": 0.31, "volume": 68987.0}, {"date": "2026-03-31", "close": 0.34, "volume": 460227.0}, {"date": "2026-04-01", "close": 0.345, "volume": 247943.0}, {"date": "2026-04-02", "close": 0.325, "volume": 504723.0}, {"date": "2026-04-07", "close": 0.335, "volume": 86070.0}, {"date": "2026-04-08", "close": 0.355, "volume": 1247323.0}, {"date": "2026-04-09", "close": 0.34, "volume": 324016.0}, {"date": "2026-04-10", "close": 0.34, "volume": 203173.0}, {"date": "2026-04-13", "close": 0.325, "volume": 419605.0}, {"date": "2026-04-14", "close": 0.34, "volume": 241020.0}, {"date": "2026-04-15", "close": 0.335, "volume": 204499.0}, {"date": "2026-04-16", "close": 0.335, "volume": 426203.0}, {"date": "2026-04-17", "close": 0.32, "volume": 476122.0}, {"date": "2026-04-20", "close": 0.325, "volume": 105773.0}, {"date": "2026-04-21", "close": 0.315, "volume": 316203.0}, {"date": "2026-04-22", "close": 0.315, "volume": 618190.0}, {"date": "2026-04-23", "close": 0.31, "volume": 93511.0}, {"date": "2026-04-24", "close": 0.32, "volume": 243058.0}, {"date": "2026-04-27", "close": 0.33, "volume": 342174.0}, {"date": "2026-04-28", "close": 0.32, "volume": 134871.0}, {"date": "2026-04-29", "close": 0.335, "volume": 568363.0}, {"date": "2026-04-30", "close": 0.32, "volume": 126272.0}, {"date": "2026-05-01", "close": 0.34, "volume": 180811.0}, {"date": "2026-05-04", "close": 0.34, "volume": 125542.0}, {"date": "2026-05-05", "close": 0.335, "volume": 140346.0}, {"date": "2026-05-06", "close": 0.33, "volume": 87790.0}, {"date": "2026-05-07", "close": 0.34, "volume": 245469.0}, {"date": "2026-05-08", "close": 0.345, "volume": 610274.0}, {"date": "2026-05-11", "close": 0.3425, "volume": 171417.0}, {"date": "2026-05-12", "close": 0.345, "volume": 74052.0}, {"date": "2026-05-13", "close": 0.33, "volume": 250849.0}, {"date": "2026-05-14", "close": 0.335, "volume": 72756.0}, {"date": "2026-05-15", "close": 0.32, "volume": 225528.0}, {"date": "2026-05-18", "close": 0.315, "volume": 233966.0}, {"date": "2026-05-19", "close": 0.3, "volume": 375418.0}, {"date": "2026-05-20", "close": 0.305, "volume": 140439.0}, {"date": "2026-05-21", "close": 0.31, "volume": 55674.0}, {"date": "2026-05-22", "close": 0.295, "volume": 474779.0}, {"date": "2026-05-25", "close": 0.305, "volume": 253004.0}, {"date": "2026-05-26", "close": 0.3, "volume": 54810.0}, {"date": "2026-05-27", "close": 0.315, "volume": 186605.0}, {"date": "2026-05-28", "close": 0.305, "volume": 268753.0}, {"date": "2026-05-29", "close": 0.305, "volume": 321015.0}, {"date": "2026-06-01", "close": 0.3, "volume": 91875.0}, {"date": "2026-06-02", "close": 0.295, "volume": 315305.0}, {"date": "2026-06-03", "close": 0.29, "volume": 119239.0}, {"date": "2026-06-04", "close": 0.29, "volume": 122614.0}, {"date": "2026-06-05", "close": 0.275, "volume": 409880.0}, {"date": "2026-06-09", "close": 0.27, "volume": 531271.0}, {"date": "2026-06-10", "close": 0.265, "volume": 430553.0}, {"date": "2026-06-11", "close": 0.25, "volume": 547607.0}, {"date": "2026-06-12", "close": 0.25, "volume": 296126.0}, {"date": "2026-06-15", "close": 0.26, "volume": 471086.0}, {"date": "2026-06-16", "close": 0.245, "volume": 698232.0}, {"date": "2026-06-17", "close": 0.245, "volume": 90576.0}, {"date": "2026-06-18", "close": 0.26, "volume": 356781.0}, {"date": "2026-06-19", "close": 0.24, "volume": 724130.0}, {"date": "2026-06-22", "close": 0.24, "volume": 1829913.0}, {"date": "2026-06-23", "close": 0.235, "volume": 340082.0}, {"date": "2026-06-24", "close": 0.23, "volume": 273772.0}, {"date": "2026-06-25", "close": 0.225, "volume": 368135.0}, {"date": "2026-06-26", "close": 0.225, "volume": 16387.0}, {"date": "2026-06-29", "close": 0.23, "volume": 101766.0}, {"date": "2026-06-30", "close": 0.235, "volume": 523350.0}, {"date": "2026-07-01", "close": 0.23, "volume": 86187.0}, {"date": "2026-07-02", "close": 0.23, "volume": 108496.0}, {"date": "2026-07-03", "close": 0.25, "volume": 207054.0}, {"date": "2026-07-06", "close": 0.24, "volume": 254770.0}, {"date": "2026-07-07", "close": 0.24, "volume": 12025.0}, {"date": "2026-07-08", "close": 0.23, "volume": 15468.0}, {"date": "2026-07-09", "close": 0.23, "volume": 46635.0}, {"date": "2026-07-10", "close": 0.24, "volume": 124193.0}, {"date": "2026-07-13", "close": 0.23, "volume": 37222.0}, {"date": "2026-07-14", "close": 0.225, "volume": 205643.0}, {"date": "2026-07-15", "close": 0.235, "volume": 51908.0}, {"date": "2026-07-16", "close": 0.23, "volume": 11095.0}, {"date": "2026-07-17", "close": 0.22, "volume": 104920.0}, {"date": "2026-07-20", "close": 0.225, "volume": 74695.0}, {"date": "2026-07-21", "close": 0.23, "volume": 276914.0}, {"date": "2026-07-22", "close": 0.23, "volume": 347813.0}, {"date": "2026-07-23", "close": 0.215, "volume": 201276.0}, {"date": "2026-07-24", "close": 0.215, "volume": 342905.0}, {"date": "2026-07-27", "close": 0.2, "volume": 1296016.0}, {"date": "2026-07-28", "close": 0.195, "volume": 345566.0}, {"date": "2026-07-29", "close": 0.21, "volume": 1137344.0}, {"date": "2026-07-30", "close": 0.2, "volume": 141687.0}, {"date": "2026-07-31", "close": 0.2, "volume": 279263.0}, {"date": "2026-08-03", "close": 0.2, "volume": 346009.0}, {"date": "2026-08-04", "close": 0.205, "volume": 114437.0}, {"date": "2026-08-05", "close": 0.225, "volume": 688713.0}, {"date": "2026-08-06", "close": 0.235, "volume": 396152.0}, {"date": "2026-08-07", "close": 0.225, "volume": 250291.0}], "refreshing": true}