{"ticker": "DEL", "overview": {"name": "Delorean Corporation Limited", "country": "Australia", "industry": "Utilities"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 10000.0, "sell_n": 0, "sell_sum": 0, "net": 10000.0, "insiders": 1, "first_date": "2026-05-29", "last_date": "2026-05-29"}, "metrics": {"ticker": "DEL", "has_prices": true, "as_of": "2026-09-07", "last": 0.085, "prev_close": 0.091, "change": -0.0059999999999999915, "change_pct": -0.06593406593406584, "session_volume": 124455.0, "vwap_5": 0.08653173248521562, "vwap_20": 0.09217255882502222, "vwap_60": 0.0941482073854569, "vwap_250": 0.11587994457268538, "high_52w": 0.15, "low_52w": 0.085, "avg_volume_20": 52212.05, "sessions": 400, "market_cap": {"value": 22518029.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150793", "src": "ASX", "ticker": "DEL", "cik": "", "company": "Delorean Corporation Limited", "company_raw": "Delorean Corporation 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 DEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150793", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "ASX-03150791", "src": "ASX", "ticker": "DEL", "cik": "", "company": "Delorean Corporation Limited", "company_raw": "Delorean Corporation 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 DEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150791", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35506}, {"id": "ASX3Y-03095471-1", "src": "ASX", "ticker": "DEL", "cik": "", "company": "Delorean Corporation Limited", "company_raw": "Delorean Corporation Limited", "who": "Steve Gostlow", "who_key": "Steve Gostlow", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $10K of DEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095471", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227026}], "recent_buys": [{"id": "ASX3Y-03095471-1", "src": "ASX", "ticker": "DEL", "cik": "", "company": "Delorean Corporation Limited", "company_raw": "Delorean Corporation Limited", "who": "Steve Gostlow", "who_key": "Steve Gostlow", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $10K of DEL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095471", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227026}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Joseph Oliver", "notice_type": "3Y", "direct_shares": 47316201.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146732-6A1348540", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hamish Jolly", "notice_type": "3Y", "direct_shares": 47316201.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146734-6A1348542", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steve Gostlow", "notice_type": "3Y", "direct_shares": 787582.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. - Brykan Investments Pty Ltd Director related entity", "pct": null, "notice_date": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095471-6A1327652", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D McArthur", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gostlow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Oliver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Jolly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Oliver", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-12", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Jolly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-12", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D McArthur", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-12", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gostlow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-12", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Jolly", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-13", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Oliver", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-13", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Gostlow", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-13", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D McArthur", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-13", "source_url": "https://www.marketindex.com.au/asx/del", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/del", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/del", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-10", "source_url": "https://www.marketindex.com.au/asx/del", "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": "2026-05-10", "source_url": "https://www.marketindex.com.au/asx/del", "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": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/del", "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": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/del", "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": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/del", "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": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/del", "needs_ocr": 0}], "directors": [{"name": "S Gostlow", "first_seen": "2021-04-13", "last_seen": "2025-04-01", "status": "current", "notices": 3}, {"name": "D McArthur", "first_seen": "2021-04-13", "last_seen": "2025-04-01", "status": "current", "notices": 3}, {"name": "Steve Gostlow", "first_seen": "2026-05-29", "last_seen": "2026-05-29", "status": "current", "notices": 1}, {"name": "Joseph Oliver", "first_seen": "2026-10-09", "last_seen": "2026-10-09", "status": "current", "notices": 1}, {"name": "Hamish Jolly", "first_seen": "2026-10-09", "last_seen": "2026-10-09", "status": "current", "notices": 1}, {"name": "J Oliver", "first_seen": "2021-04-13", "last_seen": "2024-09-30", "status": "past", "notices": 3}, {"name": "H Jolly", "first_seen": "2021-04-13", "last_seen": "2024-09-30", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Steve Gostlow", "who_key": "Steve Gostlow", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10000.0, "sold": 0, "net": 10000.0, "trades": 1, "top_score": 30.0, "lean": "buying", "history": [{"action": "BUY", "amount": 10000.0, "date": "2026-05-29", "score": 30.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095471"}], "latest": {"action": "BUY", "amount": 10000.0, "date": "2026-05-29", "score": 30.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095471"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156599-6A1353062"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "2026 AGM Letter to Shareholders and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153771-6A1351683"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153769-6A1351681"}, {"date": "2026-10-19", "form": "Progress Report", "title": "SA1 Operational Licence Issued", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150359-6A1350102"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Investor Update Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148111-6A1349124"}], "performance": {"ticker": "DEL", "has_prices": true, "summary": {"n": 1, "avg": -0.10752688172043005, "win_rate": 0.0, "best": -0.10752688172043005, "worst": -0.10752688172043005, "as_of": "2026-11-02"}, "buys": [{"who": "Steve Gostlow", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.0, "date": "2026-05-29", "score": 30.0, "ref_price": 0.093, "return": -0.10752688172043005}]}, "price_series": [{"date": "2021-04-12", "close": 0.42, "volume": 41081853.0}, {"date": "2021-04-13", "close": 0.335, "volume": 34064716.0}, {"date": "2021-04-14", "close": 0.29, "volume": 6965238.0}, {"date": "2021-04-15", "close": 0.28, "volume": 4615292.0}, {"date": "2021-04-16", "close": 0.28, "volume": 1896634.0}, {"date": "2021-04-19", "close": 0.265, "volume": 3870678.0}, {"date": "2021-04-20", "close": 0.245, "volume": 5382200.0}, {"date": "2021-04-21", "close": 0.245, "volume": 5292950.0}, {"date": "2021-04-22", "close": 0.245, "volume": 1068280.0}, {"date": "2021-04-23", "close": 0.24, "volume": 1107483.0}, {"date": "2021-04-26", "close": 0.255, "volume": 812495.0}, {"date": "2021-04-27", "close": 0.26, "volume": 1491936.0}, {"date": "2021-04-28", "close": 0.255, "volume": 1031722.0}, {"date": "2021-04-29", "close": 0.245, "volume": 747509.0}, {"date": "2021-04-30", "close": 0.24, "volume": 1803807.0}, {"date": "2021-05-03", "close": 0.24, "volume": 466918.0}, {"date": "2021-05-04", "close": 0.235, "volume": 945307.0}, {"date": "2021-05-05", "close": 0.22, "volume": 1557454.0}, {"date": "2021-05-06", "close": 0.22, "volume": 597854.0}, {"date": "2021-05-07", "close": 0.225, "volume": 97829.0}, {"date": "2021-05-10", "close": 0.23, "volume": 1782099.0}, {"date": "2021-05-11", "close": 0.225, "volume": 1330979.0}, {"date": "2021-05-12", "close": 0.225, "volume": 1257180.0}, {"date": "2021-05-13", "close": 0.22, "volume": 771461.0}, {"date": "2021-05-14", "close": 0.24, "volume": 387917.0}, {"date": "2021-05-17", "close": 0.225, "volume": 468846.0}, {"date": "2021-05-18", "close": 0.24, "volume": 811773.0}, {"date": "2021-05-19", "close": 0.235, "volume": 1435005.0}, {"date": "2021-05-20", "close": 0.235, "volume": 363272.0}, {"date": "2021-05-21", "close": 0.235, "volume": 236467.0}, {"date": "2021-05-24", "close": 0.24, "volume": 371167.0}, {"date": "2021-05-25", "close": 0.23, "volume": 770878.0}, {"date": "2021-05-26", "close": 0.225, "volume": 659410.0}, {"date": "2021-05-27", "close": 0.23, "volume": 143628.0}, {"date": "2021-05-28", "close": 0.225, "volume": 339508.0}, {"date": "2021-05-31", "close": 0.225, "volume": 426549.0}, {"date": "2021-06-01", "close": 0.215, "volume": 738686.0}, {"date": "2021-06-02", "close": 0.22, "volume": 273466.0}, {"date": "2021-06-03", "close": 0.22, "volume": 229881.0}, {"date": "2021-06-04", "close": 0.215, "volume": 363470.0}, {"date": "2021-06-07", "close": 0.215, "volume": 526509.0}, {"date": "2021-06-08", "close": 0.215, "volume": 492487.0}, {"date": "2021-06-09", "close": 0.21, "volume": 287189.0}, {"date": "2021-06-10", "close": 0.215, "volume": 348057.0}, {"date": "2021-06-11", "close": 0.21, "volume": 156260.0}, {"date": "2021-06-15", "close": 0.21, "volume": 201972.0}, {"date": "2021-06-16", "close": 0.205, "volume": 529273.0}, {"date": "2021-06-17", "close": 0.205, "volume": 112347.0}, {"date": "2021-06-18", "close": 0.195, "volume": 964873.0}, {"date": "2021-06-21", "close": 0.19, "volume": 597513.0}, {"date": "2021-06-22", "close": 0.18, "volume": 744894.0}, {"date": "2021-06-23", "close": 0.195, "volume": 534850.0}, {"date": "2021-06-24", "close": 0.2, "volume": 105213.0}, {"date": "2021-06-25", "close": 0.205, "volume": 385725.0}, {"date": "2021-06-28", "close": 0.205, "volume": 603807.0}, {"date": "2021-06-29", "close": 0.2, "volume": 155006.0}, {"date": "2021-06-30", "close": 0.21, "volume": 684160.0}, {"date": "2021-07-01", "close": 0.215, "volume": 82167.0}, {"date": "2021-07-02", "close": 0.215, "volume": 425452.0}, {"date": "2021-07-05", "close": 0.21, "volume": 186862.0}, {"date": "2021-07-06", "close": 0.2, "volume": 212119.0}, {"date": "2021-07-07", "close": 0.2, "volume": 228384.0}, {"date": "2021-07-08", "close": 0.2, "volume": 168027.0}, {"date": "2021-07-09", "close": 0.195, "volume": 284586.0}, {"date": "2021-07-12", "close": 0.19, "volume": 110000.0}, {"date": "2021-07-13", "close": 0.2, "volume": 64700.0}, {"date": "2021-07-14", "close": 0.205, "volume": 113271.0}, {"date": "2021-07-15", "close": 0.2, "volume": 275332.0}, {"date": "2021-07-16", "close": 0.21, "volume": 699577.0}, {"date": "2021-07-19", "close": 0.2, "volume": 101471.0}, {"date": "2021-07-20", "close": 0.2, "volume": 132469.0}, {"date": "2021-07-21", "close": 0.2, "volume": 187369.0}, {"date": "2021-07-22", "close": 0.195, "volume": 198043.0}, {"date": "2021-07-23", "close": 0.21, "volume": 168896.0}, {"date": "2021-07-26", "close": 0.21, "volume": 317776.0}, {"date": "2021-07-27", "close": 0.21, "volume": 71923.0}, {"date": "2021-07-28", "close": 0.21, "volume": 244565.0}, {"date": "2021-07-29", "close": 0.215, "volume": 183052.0}, {"date": "2021-07-30", "close": 0.205, "volume": 289232.0}, {"date": "2021-08-02", "close": 0.205, "volume": 72435.0}, {"date": "2021-08-03", "close": 0.205, "volume": 384972.0}, {"date": "2021-08-04", "close": 0.21, "volume": 196544.0}, {"date": "2021-08-05", "close": 0.205, "volume": 293773.0}, {"date": "2021-08-06", "close": 0.22, "volume": 811939.0}, {"date": "2021-08-09", "close": 0.22, "volume": 270940.0}, {"date": "2021-08-10", "close": 0.23, "volume": 333730.0}, {"date": "2021-08-11", "close": 0.225, "volume": 228445.0}, {"date": "2021-08-12", "close": 0.25, "volume": 1018708.0}, {"date": "2021-08-13", "close": 0.25, "volume": 479096.0}, {"date": "2021-08-16", "close": 0.245, "volume": 376315.0}, {"date": "2021-08-17", "close": 0.25, "volume": 565544.0}, {"date": "2021-08-18", "close": 0.23, "volume": 633530.0}, {"date": "2021-08-19", "close": 0.235, "volume": 89031.0}, {"date": "2021-08-20", "close": 0.23, "volume": 48100.0}, {"date": "2021-08-23", "close": 0.215, "volume": 1401931.0}, {"date": "2021-08-24", "close": 0.21, "volume": 419581.0}, {"date": "2021-08-25", "close": 0.215, "volume": 142521.0}, {"date": "2021-08-26", "close": 0.22, "volume": 96526.0}, {"date": "2021-08-27", "close": 0.22, "volume": 95281.0}, {"date": "2021-08-30", "close": 0.22, "volume": 132573.0}, {"date": "2021-08-31", "close": 0.225, "volume": 370233.0}, {"date": "2021-09-01", "close": 0.215, "volume": 194450.0}, {"date": "2021-09-02", "close": 0.225, "volume": 363872.0}, {"date": "2021-09-03", "close": 0.23, "volume": 102604.0}, {"date": "2021-09-06", "close": 0.215, "volume": 305305.0}, {"date": "2021-09-07", "close": 0.23, "volume": 237457.0}, {"date": "2021-09-08", "close": 0.22, "volume": 453794.0}, {"date": "2021-09-09", "close": 0.21, "volume": 498922.0}, {"date": "2021-09-10", "close": 0.215, "volume": 127289.0}, {"date": "2021-09-13", "close": 0.21, "volume": 176657.0}, {"date": "2021-09-14", "close": 0.21, "volume": 523714.0}, {"date": "2021-09-15", "close": 0.205, "volume": 369011.0}, {"date": "2021-09-16", "close": 0.195, "volume": 907705.0}, {"date": "2021-09-17", "close": 0.2, "volume": 236798.0}, {"date": "2021-09-20", "close": 0.2, "volume": 145457.0}, {"date": "2021-09-21", "close": 0.185, "volume": 837464.0}, {"date": "2021-09-22", "close": 0.19, "volume": 301488.0}, {"date": "2021-09-23", "close": 0.19, "volume": 181945.0}, {"date": "2021-09-24", "close": 0.1975, "volume": 7873.0}, {"date": "2021-09-27", "close": 0.195, "volume": 210805.0}, {"date": "2021-09-28", "close": 0.2, "volume": 274563.0}, {"date": "2021-09-29", "close": 0.2, "volume": 177957.0}, {"date": "2021-09-30", "close": 0.195, "volume": 52396.0}, {"date": "2021-10-01", "close": 0.2, "volume": 31873.0}, {"date": "2021-10-04", "close": 0.1925, "volume": 186302.0}, {"date": "2021-10-05", "close": 0.1925, "volume": 263227.0}, {"date": "2021-10-06", "close": 0.195, "volume": 14605.0}, {"date": "2021-10-07", "close": 0.185, "volume": 219302.0}, {"date": "2021-10-08", "close": 0.2, "volume": 312549.0}, {"date": "2021-10-11", "close": 0.2025, "volume": 54771.0}, {"date": "2021-10-12", "close": 0.205, "volume": 219481.0}, {"date": "2021-10-13", "close": 0.19, "volume": 56347.0}, {"date": "2021-10-14", "close": 0.2, "volume": 70629.0}, {"date": "2021-10-15", "close": 0.1975, "volume": 20332.0}, {"date": "2021-10-18", "close": 0.2, "volume": 200829.0}, {"date": "2021-10-19", "close": 0.195, "volume": 107729.0}, {"date": "2021-10-20", "close": 0.195, "volume": 52637.0}, {"date": "2021-10-21", "close": 0.2, "volume": 184811.0}, {"date": "2021-10-22", "close": 0.195, "volume": 65198.0}, {"date": "2021-10-25", "close": 0.2, "volume": 162922.0}, {"date": "2021-10-26", "close": 0.2, "volume": 112956.0}, {"date": "2021-10-27", "close": 0.19, "volume": 225401.0}, {"date": "2021-10-28", "close": 0.225, "volume": 1784496.0}, {"date": "2021-10-29", "close": 0.215, "volume": 557591.0}, {"date": "2021-11-01", "close": 0.215, "volume": 108687.0}, {"date": "2021-11-02", "close": 0.215, "volume": 122608.0}, {"date": "2021-11-03", "close": 0.215, "volume": 278863.0}, {"date": "2021-11-04", "close": 0.215, "volume": 148550.0}, {"date": "2021-11-05", "close": 0.205, "volume": 166818.0}, {"date": "2021-11-08", "close": 0.2, "volume": 236628.0}, {"date": "2021-11-09", "close": 0.205, "volume": 119941.0}, {"date": "2021-11-10", "close": 0.21, "volume": 140745.0}, {"date": "2021-11-11", "close": 0.21, "volume": 120413.0}, {"date": "2021-11-12", "close": 0.22, "volume": 29341.0}, {"date": "2021-11-15", "close": 0.205, "volume": 413465.0}, {"date": "2021-11-16", "close": 0.2, "volume": 177992.0}, {"date": "2021-11-17", "close": 0.195, "volume": 125417.0}, {"date": "2021-11-18", "close": 0.2, "volume": 39101.0}, {"date": "2021-11-19", "close": 0.205, "volume": 133825.0}, {"date": "2021-11-24", "close": 0.22, "volume": 970794.0}, {"date": "2021-11-25", "close": 0.22, "volume": 466546.0}, {"date": "2021-11-26", "close": 0.2225, "volume": 148919.0}, {"date": "2021-11-29", "close": 0.225, "volume": 215685.0}, {"date": "2021-11-30", "close": 0.225, "volume": 66977.0}, {"date": "2021-12-01", "close": 0.225, "volume": 78666.0}, {"date": "2021-12-02", "close": 0.215, "volume": 148046.0}, {"date": "2021-12-03", "close": 0.205, "volume": 120978.0}, {"date": "2021-12-06", "close": 0.2, "volume": 781952.0}, {"date": "2021-12-07", "close": 0.2, "volume": 173983.0}, {"date": "2021-12-08", "close": 0.21, "volume": 182640.0}, {"date": "2021-12-09", "close": 0.2, "volume": 440068.0}, {"date": "2021-12-10", "close": 0.2, "volume": 80234.0}, {"date": "2021-12-13", "close": 0.205, "volume": 23584.0}, {"date": "2021-12-14", "close": 0.2, "volume": 267206.0}, {"date": "2021-12-15", "close": 0.195, "volume": 21901.0}, {"date": "2021-12-16", "close": 0.205, "volume": 39406.0}, {"date": "2021-12-17", "close": 0.205, "volume": 76139.0}, {"date": "2021-12-20", "close": 0.195, "volume": 293947.0}, {"date": "2021-12-21", "close": 0.2, "volume": 117480.0}, {"date": "2021-12-22", "close": 0.205, "volume": 59678.0}, {"date": "2021-12-23", "close": 0.2, "volume": 309469.0}, {"date": "2021-12-24", "close": 0.21, "volume": 120527.0}, {"date": "2021-12-29", "close": 0.21, "volume": 159320.0}, {"date": "2021-12-30", "close": 0.21, "volume": 25228.0}, {"date": "2021-12-31", "close": 0.21, "volume": 7199.0}, {"date": "2022-01-04", "close": 0.215, "volume": 121511.0}, {"date": "2022-01-05", "close": 0.21, "volume": 84909.0}, {"date": "2022-01-06", "close": 0.21, "volume": 4462.0}, {"date": "2022-01-07", "close": 0.215, "volume": 196399.0}, {"date": "2022-01-10", "close": 0.22, "volume": 200137.0}, {"date": "2022-01-11", "close": 0.22, "volume": 250597.0}, {"date": "2022-01-12", "close": 0.23, "volume": 62756.0}, {"date": "2022-01-13", "close": 0.24, "volume": 840670.0}, {"date": "2022-01-14", "close": 0.23, "volume": 151895.0}, {"date": "2022-01-17", "close": 0.23, "volume": 191554.0}, {"date": "2022-01-18", "close": 0.23, "volume": 42451.0}, {"date": "2022-01-19", "close": 0.22, "volume": 205083.0}, {"date": "2022-01-20", "close": 0.225, "volume": 149393.0}, {"date": "2022-01-21", "close": 0.215, "volume": 231155.0}, {"date": "2022-01-24", "close": 0.205, "volume": 344786.0}, {"date": "2022-01-25", "close": 0.205, "volume": 163643.0}, {"date": "2022-01-27", "close": 0.205, "volume": 43691.0}, {"date": "2022-01-28", "close": 0.21, "volume": 144131.0}, {"date": "2022-01-31", "close": 0.205, "volume": 160159.0}, {"date": "2022-02-01", "close": 0.22, "volume": 129868.0}, {"date": "2022-02-02", "close": 0.23, "volume": 222102.0}, {"date": "2022-02-03", "close": 0.22, "volume": 66717.0}, {"date": "2022-02-04", "close": 0.22, "volume": 47258.0}, {"date": "2022-02-07", "close": 0.23, "volume": 358023.0}, {"date": "2022-02-08", "close": 0.23, "volume": 251410.0}, {"date": "2022-02-09", "close": 0.24, "volume": 684017.0}, {"date": "2022-02-10", "close": 0.25, "volume": 666188.0}, {"date": "2022-02-11", "close": 0.245, "volume": 387853.0}, {"date": "2022-02-14", "close": 0.245, "volume": 158866.0}, {"date": "2022-02-15", "close": 0.24, "volume": 155659.0}, {"date": "2022-02-16", "close": 0.25, "volume": 117255.0}, {"date": "2022-02-17", "close": 0.24, "volume": 150928.0}, {"date": "2022-02-18", "close": 0.235, "volume": 173796.0}, {"date": "2022-02-21", "close": 0.235, "volume": 183648.0}, {"date": "2022-02-22", "close": 0.22, "volume": 208599.0}, {"date": "2022-02-23", "close": 0.22, "volume": 99838.0}, {"date": "2022-02-24", "close": 0.22, "volume": 663569.0}, {"date": "2022-02-25", "close": 0.21, "volume": 694941.0}, {"date": "2022-02-28", "close": 0.215, "volume": 264852.0}, {"date": "2022-03-01", "close": 0.21, "volume": 414360.0}, {"date": "2022-03-02", "close": 0.215, "volume": 148951.0}, {"date": "2022-03-03", "close": 0.22, "volume": 38910.0}, {"date": "2022-03-04", "close": 0.21, "volume": 10064.0}, {"date": "2022-03-07", "close": 0.205, "volume": 233370.0}, {"date": "2022-03-08", "close": 0.2, "volume": 262427.0}, {"date": "2022-03-09", "close": 0.205, "volume": 73333.0}, {"date": "2022-03-10", "close": 0.215, "volume": 14640.0}, {"date": "2022-03-11", "close": 0.22, "volume": 19249.0}, {"date": "2022-03-14", "close": 0.21, "volume": 76528.0}, {"date": "2022-03-15", "close": 0.215, "volume": 2602.0}, {"date": "2022-03-16", "close": 0.22, "volume": 160765.0}, {"date": "2022-03-17", "close": 0.215, "volume": 103578.0}, {"date": "2022-03-18", "close": 0.22, "volume": 135445.0}, {"date": "2022-03-21", "close": 0.22, "volume": 60905.0}, {"date": "2022-03-22", "close": 0.215, "volume": 43491.0}, {"date": "2022-03-23", "close": 0.21, "volume": 194331.0}, {"date": "2022-03-24", "close": 0.205, "volume": 59696.0}, {"date": "2022-03-25", "close": 0.215, "volume": 113945.0}, {"date": "2022-03-28", "close": 0.21, "volume": 147502.0}, {"date": "2022-03-29", "close": 0.21, "volume": 89129.0}, {"date": "2022-03-30", "close": 0.2, "volume": 157634.0}, {"date": "2022-04-04", "close": 0.185, "volume": 1937758.0}, {"date": "2022-04-05", "close": 0.185, "volume": 111546.0}, {"date": "2022-04-06", "close": 0.185, "volume": 131579.0}, {"date": "2022-04-07", "close": 0.18, "volume": 78903.0}, {"date": "2022-04-08", "close": 0.185, "volume": 582517.0}, {"date": "2022-04-11", "close": 0.1775, "volume": 240632.0}, {"date": "2022-04-12", "close": 0.1775, "volume": 89442.0}, {"date": "2022-04-13", "close": 0.175, "volume": 513713.0}, {"date": "2022-04-14", "close": 0.1775, "volume": 314348.0}, {"date": "2022-04-19", "close": 0.17, "volume": 654663.0}, {"date": "2022-04-20", "close": 0.17, "volume": 1431415.0}, {"date": "2022-04-21", "close": 0.175, "volume": 396450.0}, {"date": "2022-04-22", "close": 0.17, "volume": 259953.0}, {"date": "2022-04-26", "close": 0.17, "volume": 125427.0}, {"date": "2022-04-27", "close": 0.17, "volume": 468777.0}, {"date": "2022-04-28", "close": 0.165, "volume": 203722.0}, {"date": "2022-04-29", "close": 0.165, "volume": 1025498.0}, {"date": "2022-05-02", "close": 0.165, "volume": 140820.0}, {"date": "2022-05-03", "close": 0.17, "volume": 606686.0}, {"date": "2022-05-04", "close": 0.165, "volume": 147176.0}, {"date": "2022-05-05", "close": 0.165, "volume": 309745.0}, {"date": "2022-05-06", "close": 0.16, "volume": 362312.0}, {"date": "2022-05-09", "close": 0.15, "volume": 413199.0}, {"date": "2022-05-10", "close": 0.15, "volume": 600655.0}, {"date": "2022-05-11", "close": 0.14, "volume": 194432.0}, {"date": "2022-05-12", "close": 0.14, "volume": 507538.0}, {"date": "2022-05-13", "close": 0.14, "volume": 186954.0}, {"date": "2022-05-16", "close": 0.135, "volume": 425229.0}, {"date": "2022-05-17", "close": 0.135, "volume": 100428.0}, {"date": "2022-05-18", "close": 0.14, "volume": 124062.0}, {"date": "2022-05-19", "close": 0.14, "volume": 161376.0}, {"date": "2022-05-20", "close": 0.135, "volume": 318276.0}, {"date": "2022-05-23", "close": 0.135, "volume": 161924.0}, {"date": "2022-05-24", "close": 0.145, "volume": 261137.0}, {"date": "2022-05-25", "close": 0.15, "volume": 154017.0}, {"date": "2022-05-26", "close": 0.16, "volume": 270353.0}, {"date": "2022-05-27", "close": 0.15, "volume": 129167.0}, {"date": "2022-05-30", "close": 0.15, "volume": 38564.0}, {"date": "2022-05-31", "close": 0.15, "volume": 182462.0}, {"date": "2022-06-01", "close": 0.145, "volume": 110000.0}, {"date": "2022-06-02", "close": 0.145, "volume": 513451.0}, {"date": "2022-06-03", "close": 0.155, "volume": 161746.0}, {"date": "2022-06-06", "close": 0.145, "volume": 104798.0}, {"date": "2022-06-07", "close": 0.14, "volume": 168517.0}, {"date": "2022-06-08", "close": 0.14, "volume": 792862.0}, {"date": "2022-06-09", "close": 0.135, "volume": 666304.0}, {"date": "2022-06-10", "close": 0.125, "volume": 1006535.0}, {"date": "2022-06-14", "close": 0.095, "volume": 3868423.0}, {"date": "2022-06-15", "close": 0.093, "volume": 1958693.0}, {"date": "2022-06-16", "close": 0.099, "volume": 679022.0}, {"date": "2022-06-17", "close": 0.098, "volume": 253632.0}, {"date": "2022-06-20", "close": 0.098, "volume": 141031.0}, {"date": "2022-06-21", "close": 0.094, "volume": 80989.0}, {"date": "2022-06-22", "close": 0.1, "volume": 311199.0}, {"date": "2022-06-23", "close": 0.094, "volume": 348222.0}, {"date": "2022-06-24", "close": 0.09, "volume": 150576.0}, {"date": "2022-06-27", "close": 0.087, "volume": 142246.0}, {"date": "2022-06-28", "close": 0.09, "volume": 142631.0}, {"date": "2022-06-29", "close": 0.094, "volume": 498016.0}, {"date": "2022-06-30", "close": 0.087, "volume": 767907.0}, {"date": "2022-07-01", "close": 0.088, "volume": 266839.0}, {"date": "2022-07-04", "close": 0.085, "volume": 411627.0}, {"date": "2022-07-05", "close": 0.092, "volume": 90111.0}, {"date": "2022-07-06", "close": 0.1, "volume": 211177.0}, {"date": "2022-07-07", "close": 0.115, "volume": 291626.0}, {"date": "2022-07-08", "close": 0.135, "volume": 290454.0}, {"date": "2022-07-11", "close": 0.14, "volume": 191594.0}, {"date": "2022-07-12", "close": 0.12, "volume": 375708.0}, {"date": "2022-07-13", "close": 0.115, "volume": 315240.0}, {"date": "2022-07-14", "close": 0.125, "volume": 35502.0}, {"date": "2022-07-15", "close": 0.13, "volume": 154944.0}, {"date": "2022-07-18", "close": 0.125, "volume": 179416.0}, {"date": "2022-07-19", "close": 0.13, "volume": 24160.0}, {"date": "2022-07-20", "close": 0.12, "volume": 140580.0}, {"date": "2022-07-21", "close": 0.135, "volume": 63857.0}, {"date": "2022-07-22", "close": 0.135, "volume": 49566.0}, {"date": "2022-07-25", "close": 0.125, "volume": 184893.0}, {"date": "2022-07-26", "close": 0.125, "volume": 5240.0}, {"date": "2022-07-27", "close": 0.125, "volume": 23452.0}, {"date": "2022-07-28", "close": 0.125, "volume": 126696.0}, {"date": "2022-07-29", "close": 0.12, "volume": 52206.0}, {"date": "2022-08-01", "close": 0.12, "volume": 88394.0}, {"date": "2022-08-02", "close": 0.12, "volume": 72042.0}, {"date": "2022-08-03", "close": 0.125, "volume": 55791.0}, {"date": "2022-08-04", "close": 0.12, "volume": 36332.0}, {"date": "2022-08-05", "close": 0.125, "volume": 6424.0}, {"date": "2022-08-08", "close": 0.125, "volume": 20000.0}, {"date": "2022-08-09", "close": 0.12, "volume": 216185.0}, {"date": "2022-08-10", "close": 0.12, "volume": 5.0}, {"date": "2022-08-11", "close": 0.12, "volume": 80030.0}, {"date": "2022-08-12", "close": 0.12, "volume": 49105.0}, {"date": "2022-08-15", "close": 0.115, "volume": 126414.0}, {"date": "2022-08-16", "close": 0.115, "volume": 179086.0}, {"date": "2022-08-17", "close": 0.11, "volume": 132318.0}, {"date": "2022-08-18", "close": 0.11, "volume": 33194.0}, {"date": "2022-08-22", "close": 0.11, "volume": 66703.0}, {"date": "2022-08-23", "close": 0.115, "volume": 86048.0}, {"date": "2022-08-24", "close": 0.125, "volume": 120508.0}, {"date": "2022-08-25", "close": 0.12, "volume": 126891.0}, {"date": "2022-08-26", "close": 0.115, "volume": 66597.0}, {"date": "2022-08-29", "close": 0.11, "volume": 38711.0}, {"date": "2022-08-30", "close": 0.1, "volume": 492426.0}, {"date": "2022-08-31", "close": 0.09, "volume": 831767.0}, {"date": "2022-09-01", "close": 0.095, "volume": 375021.0}, {"date": "2022-09-02", "close": 0.096, "volume": 51485.0}, {"date": "2022-09-05", "close": 0.094, "volume": 176379.0}, {"date": "2022-09-06", "close": 0.095, "volume": 3650.0}, {"date": "2022-09-07", "close": 0.092, "volume": 205581.0}, {"date": "2022-09-08", "close": 0.091, "volume": 75524.0}, {"date": "2022-09-09", "close": 0.089, "volume": 145853.0}, {"date": "2022-09-12", "close": 0.083, "volume": 774054.0}, {"date": "2022-09-13", "close": 0.084, "volume": 128321.0}, {"date": "2022-09-14", "close": 0.084, "volume": 398586.0}, {"date": "2022-09-15", "close": 0.09, "volume": 119461.0}, {"date": "2022-09-16", "close": 0.089, "volume": 117696.0}, {"date": "2022-09-19", "close": 0.083, "volume": 645053.0}, {"date": "2022-09-20", "close": 0.084, "volume": 39024.0}, {"date": "2022-09-21", "close": 0.08, "volume": 416497.0}, {"date": "2022-09-23", "close": 0.081, "volume": 157376.0}, {"date": "2022-09-26", "close": 0.077, "volume": 406195.0}, {"date": "2022-09-27", "close": 0.063, "volume": 1364940.0}, {"date": "2022-09-28", "close": 0.058, "volume": 2457927.0}, {"date": "2022-09-29", "close": 0.07, "volume": 403687.0}, {"date": "2022-09-30", "close": 0.063, "volume": 343634.0}, {"date": "2022-10-03", "close": 0.065, "volume": 155637.0}, {"date": "2022-10-04", "close": 0.066, "volume": 402367.0}, {"date": "2022-10-05", "close": 0.067, "volume": 100524.0}, {"date": "2022-10-06", "close": 0.066, "volume": 98057.0}, {"date": "2022-10-10", "close": 0.064, "volume": 668434.0}, {"date": "2022-10-11", "close": 0.07, "volume": 3010.0}, {"date": "2022-10-12", "close": 0.069, "volume": 500.0}, {"date": "2022-10-13", "close": 0.066, "volume": 12000.0}, {"date": "2022-10-14", "close": 0.065, "volume": 48781.0}, {"date": "2022-10-17", "close": 0.066, "volume": 35707.0}, {"date": "2022-10-18", "close": 0.065, "volume": 19732.0}, {"date": "2022-10-19", "close": 0.087, "volume": 1557575.0}, {"date": "2022-10-20", "close": 0.11, "volume": 3289335.0}, {"date": "2022-10-24", "close": 0.086, "volume": 1173201.0}, {"date": "2022-10-25", "close": 0.087, "volume": 76170.0}, {"date": "2022-10-26", "close": 0.095, "volume": 608474.0}, {"date": "2022-10-27", "close": 0.089, "volume": 111597.0}, {"date": "2022-10-28", "close": 0.085, "volume": 54240.0}, {"date": "2022-10-31", "close": 0.083, "volume": 18134.0}, {"date": "2022-11-01", "close": 0.08, "volume": 63462.0}, {"date": "2022-11-02", "close": 0.08, "volume": 20000.0}, {"date": "2022-11-03", "close": 0.075, "volume": 30073.0}, {"date": "2022-11-04", "close": 0.082, "volume": 188178.0}, {"date": "2022-11-07", "close": 0.079, "volume": 75000.0}, {"date": "2022-11-08", "close": 0.078, "volume": 229.0}, {"date": "2022-11-09", "close": 0.087, "volume": 70033.0}, {"date": "2022-11-10", "close": 0.089, "volume": 104626.0}, {"date": "2022-11-11", "close": 0.0925, "volume": 254711.0}, {"date": "2022-11-14", "close": 0.085, "volume": 40244.0}, {"date": "2022-11-15", "close": 0.084, "volume": 26347.0}, {"date": "2022-11-16", "close": 0.085, "volume": 2500.0}, {"date": "2022-11-17", "close": 0.085, "volume": 17193.0}, {"date": "2022-11-18", "close": 0.085, "volume": 2285.0}, {"date": "2022-11-21", "close": 0.082, "volume": 89076.0}, {"date": "2022-11-22", "close": 0.082, "volume": 23737.0}, {"date": "2022-11-23", "close": 0.082, "volume": 102400.0}, {"date": "2022-11-24", "close": 0.082, "volume": 200.0}, {"date": "2022-11-25", "close": 0.082, "volume": 100871.0}, {"date": "2022-11-28", "close": 0.072, "volume": 374450.0}, {"date": "2022-11-30", "close": 0.072, "volume": 60897.0}, {"date": "2022-12-01", "close": 0.07, "volume": 186773.0}, {"date": "2022-12-02", "close": 0.07, "volume": 100000.0}, {"date": "2022-12-05", "close": 0.07, "volume": 177801.0}, {"date": "2022-12-06", "close": 0.066, "volume": 125248.0}, {"date": "2022-12-07", "close": 0.067, "volume": 73497.0}, {"date": "2022-12-08", "close": 0.067, "volume": 252591.0}, {"date": "2022-12-09", "close": 0.071, "volume": 146393.0}, {"date": "2022-12-12", "close": 0.07, "volume": 305928.0}, {"date": "2022-12-13", "close": 0.072, "volume": 219734.0}, {"date": "2022-12-14", "close": 0.067, "volume": 23355.0}, {"date": "2022-12-15", "close": 0.073, "volume": 352807.0}, {"date": "2022-12-16", "close": 0.076, "volume": 23921.0}, {"date": "2022-12-19", "close": 0.072, "volume": 86327.0}, {"date": "2022-12-20", "close": 0.07, "volume": 30142.0}, {"date": "2022-12-21", "close": 0.071, "volume": 95811.0}, {"date": "2022-12-22", "close": 0.069, "volume": 16974.0}, {"date": "2022-12-23", "close": 0.068, "volume": 61975.0}, {"date": "2022-12-28", "close": 0.068, "volume": 666.0}, {"date": "2022-12-30", "close": 0.078, "volume": 123810.0}, {"date": "2023-01-03", "close": 0.073, "volume": 54780.0}, {"date": "2023-01-04", "close": 0.08, "volume": 76278.0}, {"date": "2023-01-05", "close": 0.08, "volume": 34862.0}, {"date": "2023-01-06", "close": 0.082, "volume": 348156.0}, {"date": "2023-01-09", "close": 0.082, "volume": 91442.0}, {"date": "2023-01-11", "close": 0.074, "volume": 49467.0}, {"date": "2023-01-13", "close": 0.074, "volume": 13609.0}, {"date": "2023-01-16", "close": 0.075, "volume": 112295.0}, {"date": "2023-01-17", "close": 0.08, "volume": 200565.0}, {"date": "2023-01-18", "close": 0.08, "volume": 7092.0}, {"date": "2023-01-19", "close": 0.08, "volume": 23928.0}, {"date": "2023-01-20", "close": 0.076, "volume": 4878.0}, {"date": "2023-01-23", "close": 0.07, "volume": 238826.0}, {"date": "2023-01-24", "close": 0.068, "volume": 998552.0}, {"date": "2023-01-25", "close": 0.075, "volume": 14685.0}, {"date": "2023-01-27", "close": 0.07, "volume": 150930.0}, {"date": "2023-01-30", "close": 0.07, "volume": 37722.0}, {"date": "2023-01-31", "close": 0.066, "volume": 100400.0}, {"date": "2023-02-01", "close": 0.07, "volume": 7623.0}, {"date": "2023-02-02", "close": 0.065, "volume": 216541.0}, {"date": "2023-02-03", "close": 0.062, "volume": 162710.0}, {"date": "2023-02-06", "close": 0.066, "volume": 184822.0}, {"date": "2023-02-07", "close": 0.065, "volume": 329.0}, {"date": "2023-02-08", "close": 0.065, "volume": 1592.0}, {"date": "2023-02-09", "close": 0.065, "volume": 54895.0}, {"date": "2023-02-10", "close": 0.064, "volume": 20000.0}, {"date": "2023-02-13", "close": 0.06, "volume": 171884.0}, {"date": "2023-02-14", "close": 0.059, "volume": 117827.0}, {"date": "2023-02-15", "close": 0.055, "volume": 339346.0}, {"date": "2023-02-16", "close": 0.06, "volume": 56114.0}, {"date": "2023-02-17", "close": 0.06, "volume": 20000.0}, {"date": "2023-02-21", "close": 0.064, "volume": 20261.0}, {"date": "2023-02-22", "close": 0.063, "volume": 55873.0}, {"date": "2023-02-23", "close": 0.064, "volume": 49168.0}, {"date": "2023-02-24", "close": 0.068, "volume": 163417.0}, {"date": "2023-02-27", "close": 0.06, "volume": 73940.0}, {"date": "2023-02-28", "close": 0.059, "volume": 71328.0}, {"date": "2023-03-02", "close": 0.064, "volume": 36569.0}, {"date": "2023-03-03", "close": 0.062, "volume": 37387.0}, {"date": "2023-03-06", "close": 0.06, "volume": 144748.0}, {"date": "2023-03-07", "close": 0.06, "volume": 230473.0}, {"date": "2023-03-08", "close": 0.058, "volume": 360324.0}, {"date": "2023-03-09", "close": 0.056, "volume": 323085.0}, {"date": "2023-03-10", "close": 0.056, "volume": 11139.0}, {"date": "2023-03-13", "close": 0.05, "volume": 1130447.0}, {"date": "2023-03-14", "close": 0.045, "volume": 236588.0}, {"date": "2023-03-15", "close": 0.045, "volume": 351917.0}, {"date": "2023-03-16", "close": 0.045, "volume": 55418.0}, {"date": "2023-03-17", "close": 0.045, "volume": 77700.0}, {"date": "2023-03-20", "close": 0.043, "volume": 134138.0}, {"date": "2023-03-21", "close": 0.038, "volume": 109402.0}, {"date": "2023-03-22", "close": 0.04, "volume": 305036.0}, {"date": "2023-03-24", "close": 0.045, "volume": 102783.0}, {"date": "2023-03-27", "close": 0.05, "volume": 172279.0}, {"date": "2023-03-29", "close": 0.052, "volume": 19058.0}, {"date": "2023-03-30", "close": 0.049, "volume": 110000.0}, {"date": "2023-04-04", "close": 0.048, "volume": 12000.0}, {"date": "2023-04-05", "close": 0.049, "volume": 144450.0}, {"date": "2023-04-06", "close": 0.043, "volume": 421442.0}, {"date": "2023-04-11", "close": 0.04, "volume": 369982.0}, {"date": "2023-04-13", "close": 0.039, "volume": 588998.0}, {"date": "2023-04-14", "close": 0.04, "volume": 241375.0}, {"date": "2023-04-17", "close": 0.041, "volume": 96516.0}, {"date": "2023-04-18", "close": 0.04, "volume": 133097.0}, {"date": "2023-04-19", "close": 0.038, "volume": 1091660.0}, {"date": "2023-04-20", "close": 0.04, "volume": 135842.0}, {"date": "2023-04-21", "close": 0.04, "volume": 9158.0}, {"date": "2023-04-26", "close": 0.04, "volume": 25555.0}, {"date": "2023-04-27", "close": 0.04, "volume": 88111.0}, {"date": "2023-04-28", "close": 0.038, "volume": 92196.0}, {"date": "2023-05-01", "close": 0.033, "volume": 3139881.0}, {"date": "2023-05-02", "close": 0.03, "volume": 594331.0}, {"date": "2023-05-03", "close": 0.03, "volume": 182441.0}, {"date": "2023-05-04", "close": 0.03, "volume": 96667.0}, {"date": "2023-05-05", "close": 0.029, "volume": 446112.0}, {"date": "2023-05-08", "close": 0.033, "volume": 198000.0}, {"date": "2023-05-09", "close": 0.032, "volume": 178382.0}, {"date": "2023-05-10", "close": 0.032, "volume": 306496.0}, {"date": "2023-05-11", "close": 0.032, "volume": 30000.0}, {"date": "2023-05-12", "close": 0.031, "volume": 294643.0}, {"date": "2023-05-15", "close": 0.035, "volume": 88536.0}, {"date": "2023-05-16", "close": 0.035, "volume": 672.0}, {"date": "2023-05-17", "close": 0.035, "volume": 87491.0}, {"date": "2023-05-18", "close": 0.031, "volume": 373541.0}, {"date": "2023-05-19", "close": 0.032, "volume": 146830.0}, {"date": "2023-05-22", "close": 0.031, "volume": 161584.0}, {"date": "2023-05-23", "close": 0.033, "volume": 298179.0}, {"date": "2023-05-24", "close": 0.032, "volume": 17921.0}, {"date": "2023-07-31", "close": 0.035, "volume": 201121.0}, {"date": "2023-08-01", "close": 0.035, "volume": 368013.0}, {"date": "2023-08-02", "close": 0.038, "volume": 257641.0}, {"date": "2023-08-03", "close": 0.038, "volume": 248074.0}, {"date": "2023-08-04", "close": 0.041, "volume": 147661.0}, {"date": "2023-08-07", "close": 0.04, "volume": 118570.0}, {"date": "2023-08-08", "close": 0.039, "volume": 111354.0}, {"date": "2023-08-09", "close": 0.038, "volume": 148528.0}, {"date": "2023-08-10", "close": 0.037, "volume": 128486.0}, {"date": "2023-08-11", "close": 0.033, "volume": 71610.0}, {"date": "2023-08-14", "close": 0.032, "volume": 26951.0}, {"date": "2023-08-15", "close": 0.033, "volume": 50000.0}, {"date": "2023-08-16", "close": 0.033, "volume": 147711.0}, {"date": "2023-08-17", "close": 0.035, "volume": 14743.0}, {"date": "2023-08-18", "close": 0.033, "volume": 286864.0}, {"date": "2023-08-21", "close": 0.03, "volume": 89108.0}, {"date": "2023-08-22", "close": 0.03, "volume": 102126.0}, {"date": "2023-08-23", "close": 0.029, "volume": 96011.0}, {"date": "2023-08-24", "close": 0.03, "volume": 111115.0}, {"date": "2023-08-25", "close": 0.029, "volume": 26198.0}, {"date": "2023-08-29", "close": 0.029, "volume": 64680.0}, {"date": "2023-08-30", "close": 0.029, "volume": 3487.0}, {"date": "2023-08-31", "close": 0.03, "volume": 15965.0}, {"date": "2023-09-01", "close": 0.021, "volume": 2052462.0}, {"date": "2023-09-04", "close": 0.023, "volume": 505453.0}, {"date": "2023-09-05", "close": 0.027, "volume": 565534.0}, {"date": "2023-09-06", "close": 0.031, "volume": 602509.0}, {"date": "2023-09-07", "close": 0.029, "volume": 112074.0}, {"date": "2023-09-08", "close": 0.025, "volume": 10000.0}, {"date": "2023-09-11", "close": 0.025, "volume": 3015.0}, {"date": "2023-09-12", "close": 0.025, "volume": 79411.0}, {"date": "2023-09-13", "close": 0.025, "volume": 137365.0}, {"date": "2023-09-14", "close": 0.023, "volume": 71601.0}, {"date": "2023-09-15", "close": 0.028, "volume": 143711.0}, {"date": "2023-09-18", "close": 0.031, "volume": 20905.0}, {"date": "2023-09-19", "close": 0.025, "volume": 26654.0}, {"date": "2023-09-20", "close": 0.025, "volume": 3225.0}, {"date": "2023-09-21", "close": 0.024, "volume": 610674.0}, {"date": "2023-09-25", "close": 0.025, "volume": 64000.0}, {"date": "2023-09-26", "close": 0.025, "volume": 10000.0}, {"date": "2023-09-27", "close": 0.025, "volume": 216.0}, {"date": "2023-09-28", "close": 0.025, "volume": 8817.0}, {"date": "2023-09-29", "close": 0.023, "volume": 149626.0}, {"date": "2023-10-03", "close": 0.027, "volume": 92592.0}, {"date": "2023-10-04", "close": 0.025, "volume": 268802.0}, {"date": "2023-10-06", "close": 0.027, "volume": 19852.0}, {"date": "2023-10-09", "close": 0.027, "volume": 24369.0}, {"date": "2023-10-11", "close": 0.027, "volume": 85678.0}, {"date": "2023-10-12", "close": 0.03, "volume": 38491.0}, {"date": "2023-10-13", "close": 0.028, "volume": 15710.0}, {"date": "2023-10-17", "close": 0.028, "volume": 944.0}, {"date": "2023-10-18", "close": 0.028, "volume": 302303.0}, {"date": "2023-10-19", "close": 0.026, "volume": 40064.0}, {"date": "2023-10-20", "close": 0.026, "volume": 20693.0}, {"date": "2023-10-23", "close": 0.026, "volume": 18503.0}, {"date": "2023-10-25", "close": 0.03, "volume": 123296.0}, {"date": "2023-10-26", "close": 0.034, "volume": 186856.0}, {"date": "2023-10-27", "close": 0.034, "volume": 131168.0}, {"date": "2023-10-30", "close": 0.035, "volume": 583120.0}, {"date": "2023-10-31", "close": 0.032, "volume": 93500.0}, {"date": "2023-11-01", "close": 0.03, "volume": 77061.0}, {"date": "2023-11-03", "close": 0.031, "volume": 7264.0}, {"date": "2023-11-06", "close": 0.033, "volume": 470.0}, {"date": "2023-11-07", "close": 0.028, "volume": 48911.0}, {"date": "2023-11-08", "close": 0.027, "volume": 102511.0}, {"date": "2023-11-09", "close": 0.027, "volume": 79872.0}, {"date": "2023-11-10", "close": 0.03, "volume": 143884.0}, {"date": "2023-11-13", "close": 0.028, "volume": 31985.0}, {"date": "2023-11-14", "close": 0.028, "volume": 13062.0}, {"date": "2023-11-15", "close": 0.028, "volume": 96382.0}, {"date": "2023-11-16", "close": 0.028, "volume": 36229.0}, {"date": "2023-11-17", "close": 0.028, "volume": 1100.0}, {"date": "2023-11-20", "close": 0.027, "volume": 10155.0}, {"date": "2023-11-21", "close": 0.028, "volume": 89198.0}, {"date": "2023-11-23", "close": 0.028, "volume": 10477.0}, {"date": "2023-11-24", "close": 0.03, "volume": 109842.0}, {"date": "2023-11-27", "close": 0.031, "volume": 51916.0}, {"date": "2023-11-28", "close": 0.029, "volume": 17999.0}, {"date": "2023-11-29", "close": 0.027, "volume": 59602.0}, {"date": "2023-11-30", "close": 0.027, "volume": 26663.0}, {"date": "2023-12-01", "close": 0.031, "volume": 206456.0}, {"date": "2023-12-04", "close": 0.031, "volume": 234461.0}, {"date": "2023-12-05", "close": 0.028, "volume": 79200.0}, {"date": "2023-12-06", "close": 0.027, "volume": 15079.0}, {"date": "2023-12-07", "close": 0.028, "volume": 125594.0}, {"date": "2023-12-08", "close": 0.028, "volume": 30120.0}, {"date": "2023-12-11", "close": 0.028, "volume": 1020.0}, {"date": "2023-12-13", "close": 0.027, "volume": 214315.0}, {"date": "2023-12-14", "close": 0.028, "volume": 262483.0}, {"date": "2023-12-15", "close": 0.027, "volume": 100649.0}, {"date": "2023-12-18", "close": 0.027, "volume": 71296.0}, {"date": "2023-12-19", "close": 0.032, "volume": 828668.0}, {"date": "2023-12-20", "close": 0.029, "volume": 41716.0}, {"date": "2023-12-21", "close": 0.03, "volume": 106453.0}, {"date": "2023-12-28", "close": 0.027, "volume": 4469.0}, {"date": "2024-01-02", "close": 0.03, "volume": 36665.0}, {"date": "2024-01-03", "close": 0.026, "volume": 173944.0}, {"date": "2024-01-05", "close": 0.03, "volume": 57735.0}, {"date": "2024-01-08", "close": 0.03, "volume": 134.0}, {"date": "2024-01-09", "close": 0.03, "volume": 33337.0}, {"date": "2024-01-11", "close": 0.028, "volume": 50860.0}, {"date": "2024-01-12", "close": 0.03, "volume": 743269.0}, {"date": "2024-01-15", "close": 0.03, "volume": 66466.0}, {"date": "2024-01-19", "close": 0.029, "volume": 644.0}, {"date": "2024-01-22", "close": 0.03, "volume": 297947.0}, {"date": "2024-01-23", "close": 0.03, "volume": 473972.0}, {"date": "2024-01-24", "close": 0.035, "volume": 249913.0}, {"date": "2024-01-29", "close": 0.035, "volume": 410057.0}, {"date": "2024-01-30", "close": 0.03, "volume": 11579.0}, {"date": "2024-01-31", "close": 0.037, "volume": 2260434.0}, {"date": "2024-02-01", "close": 0.036, "volume": 43819.0}, {"date": "2024-02-02", "close": 0.045, "volume": 733627.0}, {"date": "2024-02-05", "close": 0.052, "volume": 272518.0}, {"date": "2024-02-06", "close": 0.059, "volume": 522403.0}, {"date": "2024-02-07", "close": 0.056, "volume": 89828.0}, {"date": "2024-02-08", "close": 0.053, "volume": 144266.0}, {"date": "2024-02-09", "close": 0.053, "volume": 18867.0}, {"date": "2024-02-12", "close": 0.058, "volume": 99299.0}, {"date": "2024-02-13", "close": 0.06, "volume": 200523.0}, {"date": "2024-02-14", "close": 0.052, "volume": 64689.0}, {"date": "2024-02-16", "close": 0.051, "volume": 59856.0}, {"date": "2024-02-19", "close": 0.051, "volume": 22216.0}, {"date": "2024-02-20", "close": 0.05, "volume": 102359.0}, {"date": "2024-02-21", "close": 0.05, "volume": 10242.0}, {"date": "2024-02-22", "close": 0.05, "volume": 23785.0}, {"date": "2024-02-23", "close": 0.05, "volume": 24233.0}, {"date": "2024-02-26", "close": 0.055, "volume": 108769.0}, {"date": "2024-02-27", "close": 0.063, "volume": 422955.0}, {"date": "2024-02-28", "close": 0.055, "volume": 21131.0}, {"date": "2024-02-29", "close": 0.055, "volume": 8178.0}, {"date": "2024-03-01", "close": 0.057, "volume": 89321.0}, {"date": "2024-03-04", "close": 0.056, "volume": 66854.0}, {"date": "2024-03-06", "close": 0.066, "volume": 304418.0}, {"date": "2024-03-07", "close": 0.065, "volume": 15151.0}, {"date": "2024-03-08", "close": 0.067, "volume": 45346.0}, {"date": "2024-03-11", "close": 0.068, "volume": 408660.0}, {"date": "2024-03-13", "close": 0.068, "volume": 7750.0}, {"date": "2024-03-14", "close": 0.068, "volume": 1640.0}, {"date": "2024-03-15", "close": 0.061, "volume": 55268.0}, {"date": "2024-03-18", "close": 0.062, "volume": 32851.0}, {"date": "2024-03-20", "close": 0.063, "volume": 92608.0}, {"date": "2024-03-21", "close": 0.067, "volume": 219764.0}, {"date": "2024-03-22", "close": 0.067, "volume": 400.0}, {"date": "2024-03-25", "close": 0.067, "volume": 118731.0}, {"date": "2024-03-26", "close": 0.063, "volume": 7718.0}, {"date": "2024-03-28", "close": 0.059, "volume": 50593.0}, {"date": "2024-04-02", "close": 0.062, "volume": 51453.0}, {"date": "2024-04-03", "close": 0.062, "volume": 168843.0}, {"date": "2024-04-04", "close": 0.063, "volume": 135993.0}, {"date": "2024-04-05", "close": 0.059, "volume": 44835.0}, {"date": "2024-04-08", "close": 0.06, "volume": 1333.0}, {"date": "2024-04-09", "close": 0.059, "volume": 121333.0}, {"date": "2024-04-10", "close": 0.059, "volume": 8982.0}, {"date": "2024-04-11", "close": 0.059, "volume": 16.0}, {"date": "2024-04-12", "close": 0.059, "volume": 414.0}, {"date": "2024-04-15", "close": 0.055, "volume": 52605.0}, {"date": "2024-04-16", "close": 0.046, "volume": 115324.0}, {"date": "2024-04-17", "close": 0.049, "volume": 265685.0}, {"date": "2024-04-18", "close": 0.05, "volume": 25357.0}, {"date": "2024-04-19", "close": 0.048, "volume": 162300.0}, {"date": "2024-04-22", "close": 0.043, "volume": 4184.0}, {"date": "2024-04-23", "close": 0.045, "volume": 206204.0}, {"date": "2024-04-24", "close": 0.047, "volume": 417329.0}, {"date": "2024-04-26", "close": 0.049, "volume": 34190.0}, {"date": "2024-04-29", "close": 0.049, "volume": 10335.0}, {"date": "2024-04-30", "close": 0.05, "volume": 32496.0}, {"date": "2024-05-02", "close": 0.05, "volume": 20018.0}, {"date": "2024-05-06", "close": 0.05, "volume": 1000.0}, {"date": "2024-05-08", "close": 0.048, "volume": 249024.0}, {"date": "2024-05-09", "close": 0.042, "volume": 58992.0}, {"date": "2024-05-10", "close": 0.047, "volume": 86327.0}, {"date": "2024-05-14", "close": 0.044, "volume": 463777.0}, {"date": "2024-05-15", "close": 0.045, "volume": 24325.0}, {"date": "2024-05-16", "close": 0.044, "volume": 207563.0}, {"date": "2024-05-17", "close": 0.047, "volume": 52000.0}, {"date": "2024-05-20", "close": 0.05, "volume": 107797.0}, {"date": "2024-05-21", "close": 0.048, "volume": 42307.0}, {"date": "2024-05-22", "close": 0.048, "volume": 32693.0}, {"date": "2024-05-23", "close": 0.05, "volume": 73480.0}, {"date": "2024-05-24", "close": 0.048, "volume": 35000.0}, {"date": "2024-05-27", "close": 0.048, "volume": 61163.0}, {"date": "2024-05-28", "close": 0.052, "volume": 230456.0}, {"date": "2024-05-29", "close": 0.05, "volume": 130482.0}, {"date": "2024-05-30", "close": 0.05, "volume": 301862.0}, {"date": "2024-05-31", "close": 0.049, "volume": 14600.0}, {"date": "2024-06-03", "close": 0.047, "volume": 82209.0}, {"date": "2024-06-04", "close": 0.046, "volume": 37825.0}, {"date": "2024-06-05", "close": 0.042, "volume": 291851.0}, {"date": "2024-06-06", "close": 0.05, "volume": 36852.0}, {"date": "2024-06-07", "close": 0.042, "volume": 50495.0}, {"date": "2024-06-11", "close": 0.045, "volume": 85804.0}, {"date": "2024-06-12", "close": 0.043, "volume": 4993.0}, {"date": "2024-06-13", "close": 0.04, "volume": 653712.0}, {"date": "2024-06-14", "close": 0.041, "volume": 5000.0}, {"date": "2024-06-17", "close": 0.039, "volume": 309467.0}, {"date": "2024-06-18", "close": 0.039, "volume": 169205.0}, {"date": "2024-06-19", "close": 0.037, "volume": 393805.0}, {"date": "2024-06-20", "close": 0.04, "volume": 153178.0}, {"date": "2024-06-21", "close": 0.043, "volume": 161002.0}, {"date": "2024-06-24", "close": 0.036, "volume": 333541.0}, {"date": "2024-06-25", "close": 0.038, "volume": 327370.0}, {"date": "2024-06-26", "close": 0.038, "volume": 196431.0}, {"date": "2024-06-27", "close": 0.033, "volume": 61441.0}, {"date": "2024-06-28", "close": 0.033, "volume": 305416.0}, {"date": "2024-07-01", "close": 0.033, "volume": 196278.0}, {"date": "2024-07-05", "close": 0.033, "volume": 34109.0}, {"date": "2024-07-08", "close": 0.035, "volume": 18000.0}, {"date": "2024-07-09", "close": 0.036, "volume": 5275.0}, {"date": "2024-07-10", "close": 0.036, "volume": 15005.0}, {"date": "2024-07-11", "close": 0.034, "volume": 65901.0}, {"date": "2024-07-12", "close": 0.036, "volume": 140666.0}, {"date": "2024-07-15", "close": 0.04, "volume": 443444.0}, {"date": "2024-07-16", "close": 0.04, "volume": 226751.0}, {"date": "2024-07-17", "close": 0.043, "volume": 185865.0}, {"date": "2024-07-18", "close": 0.043, "volume": 35951.0}, {"date": "2024-07-19", "close": 0.043, "volume": 432914.0}, {"date": "2024-07-22", "close": 0.047, "volume": 119547.0}, {"date": "2024-07-23", "close": 0.081, "volume": 21091481.0}, {"date": "2024-07-24", "close": 0.09, "volume": 4360239.0}, {"date": "2024-07-25", "close": 0.09, "volume": 9799921.0}, {"date": "2024-07-26", "close": 0.085, "volume": 1193674.0}, {"date": "2024-07-29", "close": 0.087, "volume": 1772661.0}, {"date": "2024-07-30", "close": 0.088, "volume": 1232125.0}, {"date": "2024-07-31", "close": 0.069, "volume": 1934004.0}, {"date": "2024-08-01", "close": 0.075, "volume": 989511.0}, {"date": "2024-08-02", "close": 0.07, "volume": 247436.0}, {"date": "2024-08-05", "close": 0.067, "volume": 1180911.0}, {"date": "2024-08-06", "close": 0.062, "volume": 862193.0}, {"date": "2024-08-07", "close": 0.058, "volume": 88390.0}, {"date": "2024-08-08", "close": 0.061, "volume": 204861.0}, {"date": "2024-08-09", "close": 0.062, "volume": 87886.0}, {"date": "2024-08-12", "close": 0.062, "volume": 197089.0}, {"date": "2024-08-13", "close": 0.061, "volume": 109860.0}, {"date": "2024-08-14", "close": 0.061, "volume": 305516.0}, {"date": "2024-08-15", "close": 0.061, "volume": 170892.0}, {"date": "2024-08-16", "close": 0.072, "volume": 786371.0}, {"date": "2024-08-19", "close": 0.07, "volume": 253694.0}, {"date": "2024-08-20", "close": 0.081, "volume": 336650.0}, {"date": "2024-08-21", "close": 0.078, "volume": 186229.0}, {"date": "2024-08-22", "close": 0.077, "volume": 67073.0}, {"date": "2024-08-23", "close": 0.078, "volume": 669545.0}, {"date": "2024-08-26", "close": 0.076, "volume": 94000.0}, {"date": "2024-08-27", "close": 0.08, "volume": 259744.0}, {"date": "2024-08-28", "close": 0.09, "volume": 775622.0}, {"date": "2024-08-29", "close": 0.085, "volume": 454777.0}, {"date": "2024-08-30", "close": 0.105, "volume": 2502383.0}, {"date": "2024-09-02", "close": 0.12, "volume": 3778314.0}, {"date": "2024-09-03", "close": 0.115, "volume": 1471145.0}, {"date": "2024-09-04", "close": 0.11, "volume": 463624.0}, {"date": "2024-09-05", "close": 0.1, "volume": 548395.0}, {"date": "2024-09-06", "close": 0.1, "volume": 476828.0}, {"date": "2024-09-09", "close": 0.098, "volume": 760796.0}, {"date": "2024-09-10", "close": 0.1, "volume": 461506.0}, {"date": "2024-09-11", "close": 0.11, "volume": 533393.0}, {"date": "2024-09-12", "close": 0.098, "volume": 491004.0}, {"date": "2024-09-16", "close": 0.1, "volume": 562672.0}, {"date": "2024-09-17", "close": 0.099, "volume": 170159.0}, {"date": "2024-09-18", "close": 0.098, "volume": 519858.0}, {"date": "2024-09-19", "close": 0.097, "volume": 17538.0}, {"date": "2024-09-20", "close": 0.097, "volume": 197928.0}, {"date": "2024-09-23", "close": 0.096, "volume": 210761.0}, {"date": "2024-09-24", "close": 0.098, "volume": 385484.0}, {"date": "2024-09-25", "close": 0.093, "volume": 606400.0}, {"date": "2024-09-26", "close": 0.099, "volume": 136446.0}, {"date": "2024-09-27", "close": 0.094, "volume": 244751.0}, {"date": "2024-09-30", "close": 0.1, "volume": 477243.0}, {"date": "2024-10-01", "close": 0.11, "volume": 197934.0}, {"date": "2024-10-02", "close": 0.12, "volume": 322486.0}, {"date": "2024-10-03", "close": 0.145, "volume": 2759860.0}, {"date": "2024-10-04", "close": 0.14, "volume": 2168890.0}, {"date": "2024-10-07", "close": 0.14, "volume": 623269.0}, {"date": "2024-10-08", "close": 0.125, "volume": 1083225.0}, {"date": "2024-10-09", "close": 0.125, "volume": 122427.0}, {"date": "2024-10-10", "close": 0.13, "volume": 170278.0}, {"date": "2024-10-11", "close": 0.13, "volume": 179741.0}, {"date": "2024-10-14", "close": 0.125, "volume": 238799.0}, {"date": "2024-10-15", "close": 0.13, "volume": 314539.0}, {"date": "2024-10-16", "close": 0.12, "volume": 683784.0}, {"date": "2024-10-17", "close": 0.13, "volume": 82479.0}, {"date": "2024-10-18", "close": 0.135, "volume": 77875.0}, {"date": "2024-10-21", "close": 0.13, "volume": 308098.0}, {"date": "2024-10-22", "close": 0.125, "volume": 639128.0}, {"date": "2024-10-23", "close": 0.125, "volume": 100593.0}, {"date": "2024-10-24", "close": 0.135, "volume": 1536219.0}, {"date": "2024-10-25", "close": 0.135, "volume": 173593.0}, {"date": "2024-10-28", "close": 0.15, "volume": 1541063.0}, {"date": "2024-10-29", "close": 0.155, "volume": 1112334.0}, {"date": "2024-10-30", "close": 0.155, "volume": 358120.0}, {"date": "2024-10-31", "close": 0.14, "volume": 1090580.0}, {"date": "2024-11-01", "close": 0.15, "volume": 579513.0}, {"date": "2024-11-04", "close": 0.16, "volume": 577555.0}, {"date": "2024-11-05", "close": 0.15, "volume": 245294.0}, {"date": "2024-11-06", "close": 0.16, "volume": 107422.0}, {"date": "2024-11-07", "close": 0.165, "volume": 201580.0}, {"date": "2024-11-08", "close": 0.17, "volume": 1338710.0}, {"date": "2024-11-11", "close": 0.18, "volume": 1385754.0}, {"date": "2024-11-12", "close": 0.2, "volume": 2164676.0}, {"date": "2024-11-13", "close": 0.195, "volume": 1666129.0}, {"date": "2024-11-14", "close": 0.19, "volume": 683608.0}, {"date": "2024-11-15", "close": 0.18, "volume": 463634.0}, {"date": "2024-11-18", "close": 0.19, "volume": 424457.0}, {"date": "2024-11-19", "close": 0.2, "volume": 457439.0}, {"date": "2024-11-20", "close": 0.18, "volume": 1784343.0}, {"date": "2024-11-21", "close": 0.185, "volume": 47326.0}, {"date": "2024-11-22", "close": 0.18, "volume": 112320.0}, {"date": "2024-11-25", "close": 0.19, "volume": 124473.0}, {"date": "2024-11-26", "close": 0.19, "volume": 1131658.0}, {"date": "2024-11-27", "close": 0.18, "volume": 47057.0}, {"date": "2024-11-28", "close": 0.185, "volume": 121271.0}, {"date": "2024-11-29", "close": 0.19, "volume": 561611.0}, {"date": "2024-12-02", "close": 0.19, "volume": 237334.0}, {"date": "2024-12-03", "close": 0.19, "volume": 149112.0}, {"date": "2024-12-04", "close": 0.195, "volume": 94086.0}, {"date": "2024-12-05", "close": 0.21, "volume": 1902992.0}, {"date": "2024-12-06", "close": 0.21, "volume": 414820.0}, {"date": "2024-12-09", "close": 0.19, "volume": 868142.0}, {"date": "2024-12-10", "close": 0.185, "volume": 191583.0}, {"date": "2024-12-11", "close": 0.185, "volume": 718777.0}, {"date": "2024-12-12", "close": 0.175, "volume": 204653.0}, {"date": "2024-12-13", "close": 0.175, "volume": 119584.0}, {"date": "2024-12-16", "close": 0.18, "volume": 210264.0}, {"date": "2024-12-17", "close": 0.19, "volume": 603987.0}, {"date": "2024-12-18", "close": 0.175, "volume": 195248.0}, {"date": "2024-12-19", "close": 0.17, "volume": 269111.0}, {"date": "2024-12-20", "close": 0.175, "volume": 69358.0}, {"date": "2024-12-23", "close": 0.16, "volume": 621506.0}, {"date": "2024-12-24", "close": 0.16, "volume": 515764.0}, {"date": "2024-12-27", "close": 0.155, "volume": 372990.0}, {"date": "2024-12-30", "close": 0.155, "volume": 59737.0}, {"date": "2024-12-31", "close": 0.17, "volume": 67291.0}, {"date": "2025-01-02", "close": 0.16, "volume": 81522.0}, {"date": "2025-01-03", "close": 0.16, "volume": 591133.0}, {"date": "2025-01-06", "close": 0.17, "volume": 310260.0}, {"date": "2025-01-07", "close": 0.165, "volume": 44742.0}, {"date": "2025-01-08", "close": 0.175, "volume": 25960.0}, {"date": "2025-01-09", "close": 0.17, "volume": 235513.0}, {"date": "2025-01-10", "close": 0.165, "volume": 116771.0}, {"date": "2025-01-13", "close": 0.17, "volume": 32584.0}, {"date": "2025-01-14", "close": 0.165, "volume": 46850.0}, {"date": "2025-01-15", "close": 0.165, "volume": 47336.0}, {"date": "2025-01-16", "close": 0.165, "volume": 14755.0}, {"date": "2025-01-17", "close": 0.17, "volume": 5461.0}, {"date": "2025-01-20", "close": 0.165, "volume": 17395.0}, {"date": "2025-01-21", "close": 0.165, "volume": 97925.0}, {"date": "2025-01-22", "close": 0.16, "volume": 477743.0}, {"date": "2025-01-23", "close": 0.16, "volume": 126531.0}, {"date": "2025-01-24", "close": 0.14, "volume": 896219.0}, {"date": "2025-01-28", "close": 0.13, "volume": 519059.0}, {"date": "2025-01-29", "close": 0.15, "volume": 1067871.0}, {"date": "2025-01-30", "close": 0.16, "volume": 424427.0}, {"date": "2025-01-31", "close": 0.15, "volume": 261474.0}, {"date": "2025-02-03", "close": 0.14, "volume": 137239.0}, {"date": "2025-02-04", "close": 0.14, "volume": 33576.0}, {"date": "2025-02-05", "close": 0.145, "volume": 249292.0}, {"date": "2025-02-06", "close": 0.155, "volume": 331730.0}, {"date": "2025-02-07", "close": 0.155, "volume": 30700.0}, {"date": "2025-02-10", "close": 0.155, "volume": 21243.0}, {"date": "2025-02-11", "close": 0.14, "volume": 614012.0}, {"date": "2025-02-12", "close": 0.135, "volume": 291619.0}, {"date": "2025-02-13", "close": 0.135, "volume": 421213.0}, {"date": "2025-02-14", "close": 0.135, "volume": 203725.0}, {"date": "2025-02-17", "close": 0.135, "volume": 255653.0}, {"date": "2025-02-18", "close": 0.13, "volume": 47449.0}, {"date": "2025-02-19", "close": 0.13, "volume": 81233.0}, {"date": "2025-02-20", "close": 0.135, "volume": 103179.0}, {"date": "2025-02-21", "close": 0.135, "volume": 52294.0}, {"date": "2025-02-24", "close": 0.14, "volume": 505665.0}, {"date": "2025-02-25", "close": 0.14, "volume": 231096.0}, {"date": "2025-02-26", "close": 0.125, "volume": 89026.0}, {"date": "2025-02-27", "close": 0.125, "volume": 224723.0}, {"date": "2025-02-28", "close": 0.12, "volume": 989481.0}, {"date": "2025-03-03", "close": 0.12, "volume": 181109.0}, {"date": "2025-03-04", "close": 0.125, "volume": 47377.0}, {"date": "2025-03-05", "close": 0.125, "volume": 3269.0}, {"date": "2025-03-06", "close": 0.135, "volume": 432761.0}, {"date": "2025-03-07", "close": 0.14, "volume": 153922.0}, {"date": "2025-03-10", "close": 0.135, "volume": 17399.0}, {"date": "2025-03-11", "close": 0.14, "volume": 44597.0}, {"date": "2025-03-12", "close": 0.145, "volume": 65140.0}, {"date": "2025-03-13", "close": 0.135, "volume": 104129.0}, {"date": "2025-03-14", "close": 0.14, "volume": 9521.0}, {"date": "2025-03-17", "close": 0.155, "volume": 235619.0}, {"date": "2025-03-18", "close": 0.165, "volume": 505732.0}, {"date": "2025-03-19", "close": 0.165, "volume": 165255.0}, {"date": "2025-03-20", "close": 0.165, "volume": 582413.0}, {"date": "2025-03-21", "close": 0.18, "volume": 355874.0}, {"date": "2025-03-24", "close": 0.18, "volume": 138581.0}, {"date": "2025-03-25", "close": 0.17, "volume": 113723.0}, {"date": "2025-03-26", "close": 0.155, "volume": 829776.0}, {"date": "2025-03-27", "close": 0.16, "volume": 113687.0}, {"date": "2025-03-28", "close": 0.165, "volume": 140071.0}, {"date": "2025-03-31", "close": 0.17, "volume": 89721.0}, {"date": "2025-04-01", "close": 0.16, "volume": 561234.0}, {"date": "2025-04-02", "close": 0.155, "volume": 68865.0}, {"date": "2025-04-03", "close": 0.15, "volume": 265356.0}, {"date": "2025-04-04", "close": 0.165, "volume": 138533.0}, {"date": "2025-04-07", "close": 0.14, "volume": 1877704.0}, {"date": "2025-04-08", "close": 0.155, "volume": 130409.0}, {"date": "2025-04-09", "close": 0.14, "volume": 322099.0}, {"date": "2025-04-10", "close": 0.155, "volume": 192272.0}, {"date": "2025-04-11", "close": 0.16, "volume": 178198.0}, {"date": "2025-04-14", "close": 0.175, "volume": 198927.0}, {"date": "2025-04-15", "close": 0.18, "volume": 254251.0}, {"date": "2025-04-16", "close": 0.18, "volume": 57091.0}, {"date": "2025-04-17", "close": 0.17, "volume": 196618.0}, {"date": "2025-04-22", "close": 0.16, "volume": 152327.0}, {"date": "2025-04-23", "close": 0.16, "volume": 93167.0}, {"date": "2025-04-24", "close": 0.155, "volume": 86847.0}, {"date": "2025-04-28", "close": 0.15, "volume": 155459.0}, {"date": "2025-04-29", "close": 0.17, "volume": 100414.0}, {"date": "2025-04-30", "close": 0.155, "volume": 360932.0}, {"date": "2025-05-01", "close": 0.16, "volume": 207447.0}, {"date": "2025-05-02", "close": 0.155, "volume": 19124.0}, {"date": "2025-05-05", "close": 0.17, "volume": 119322.0}, {"date": "2025-05-06", "close": 0.16, "volume": 87616.0}, {"date": "2025-05-07", "close": 0.165, "volume": 157799.0}, {"date": "2025-05-08", "close": 0.165, "volume": 252409.0}, {"date": "2025-05-09", "close": 0.16, "volume": 184201.0}, {"date": "2025-05-12", "close": 0.16, "volume": 17870.0}, {"date": "2025-05-13", "close": 0.155, "volume": 19611.0}, {"date": "2025-05-14", "close": 0.16, "volume": 23992.0}, {"date": "2025-05-15", "close": 0.165, "volume": 227777.0}, {"date": "2025-05-16", "close": 0.18, "volume": 584262.0}, {"date": "2025-05-19", "close": 0.18, "volume": 773271.0}, {"date": "2025-05-20", "close": 0.175, "volume": 174443.0}, {"date": "2025-05-21", "close": 0.175, "volume": 34670.0}, {"date": "2025-05-22", "close": 0.175, "volume": 40079.0}, {"date": "2025-05-23", "close": 0.18, "volume": 127117.0}, {"date": "2025-05-26", "close": 0.175, "volume": 17267.0}, {"date": "2025-05-27", "close": 0.175, "volume": 12416.0}, {"date": "2025-05-28", "close": 0.175, "volume": 249196.0}, {"date": "2025-05-29", "close": 0.175, "volume": 17678.0}, {"date": "2025-05-30", "close": 0.175, "volume": 97376.0}, {"date": "2025-06-02", "close": 0.17, "volume": 253324.0}, {"date": "2025-06-03", "close": 0.175, "volume": 39102.0}, {"date": "2025-06-04", "close": 0.175, "volume": 13202.0}, {"date": "2025-06-05", "close": 0.175, "volume": 92655.0}, {"date": "2025-06-06", "close": 0.17, "volume": 135827.0}, {"date": "2025-06-10", "close": 0.17, "volume": 135384.0}, {"date": "2025-06-11", "close": 0.175, "volume": 115381.0}, {"date": "2025-06-12", "close": 0.175, "volume": 210436.0}, {"date": "2025-06-13", "close": 0.17, "volume": 157727.0}, {"date": "2025-06-16", "close": 0.17, "volume": 58399.0}, {"date": "2025-06-17", "close": 0.17, "volume": 375203.0}, {"date": "2025-06-18", "close": 0.16, "volume": 257432.0}, {"date": "2025-06-19", "close": 0.165, "volume": 128877.0}, {"date": "2025-06-20", "close": 0.165, "volume": 30985.0}, {"date": "2025-06-23", "close": 0.155, "volume": 221237.0}, {"date": "2025-06-24", "close": 0.155, "volume": 772871.0}, {"date": "2025-06-25", "close": 0.16, "volume": 319489.0}, {"date": "2025-06-26", "close": 0.165, "volume": 9265.0}, {"date": "2025-06-27", "close": 0.17, "volume": 84719.0}, {"date": "2025-06-30", "close": 0.165, "volume": 48547.0}, {"date": "2025-07-01", "close": 0.17, "volume": 133.0}, {"date": "2025-07-02", "close": 0.165, "volume": 95624.0}, {"date": "2025-07-03", "close": 0.175, "volume": 114733.0}, {"date": "2025-07-04", "close": 0.175, "volume": 74910.0}, {"date": "2025-07-07", "close": 0.175, "volume": 18523.0}, {"date": "2025-07-08", "close": 0.17, "volume": 9406.0}, {"date": "2025-07-09", "close": 0.17, "volume": 37899.0}, {"date": "2025-07-10", "close": 0.17, "volume": 6783.0}, {"date": "2025-07-11", "close": 0.165, "volume": 157886.0}, {"date": "2025-07-14", "close": 0.17, "volume": 85219.0}, {"date": "2025-07-15", "close": 0.17, "volume": 14707.0}, {"date": "2025-07-16", "close": 0.17, "volume": 6018.0}, {"date": "2025-07-17", "close": 0.1675, "volume": 7159.0}, {"date": "2025-07-18", "close": 0.1675, "volume": 15377.0}, {"date": "2025-07-21", "close": 0.165, "volume": 50.0}, {"date": "2025-07-22", "close": 0.175, "volume": 284378.0}, {"date": "2025-07-23", "close": 0.18, "volume": 98722.0}, {"date": "2025-07-24", "close": 0.18, "volume": 101904.0}, {"date": "2025-07-25", "close": 0.175, "volume": 88584.0}, {"date": "2025-07-28", "close": 0.175, "volume": 233172.0}, {"date": "2025-07-29", "close": 0.18, "volume": 24927.0}, {"date": "2025-07-30", "close": 0.18, "volume": 46563.0}, {"date": "2025-07-31", "close": 0.17, "volume": 220963.0}, {"date": "2025-08-01", "close": 0.175, "volume": 144607.0}, {"date": "2025-08-04", "close": 0.18, "volume": 9942.0}, {"date": "2025-08-05", "close": 0.18, "volume": 81724.0}, {"date": "2025-08-06", "close": 0.175, "volume": 355428.0}, {"date": "2025-08-07", "close": 0.175, "volume": 117456.0}, {"date": "2025-08-08", "close": 0.17, "volume": 36837.0}, {"date": "2025-08-11", "close": 0.17, "volume": 277538.0}, {"date": "2025-08-12", "close": 0.16, "volume": 317966.0}, {"date": "2025-08-13", "close": 0.17, "volume": 45645.0}, {"date": "2025-08-14", "close": 0.17, "volume": 33109.0}, {"date": "2025-08-15", "close": 0.165, "volume": 89989.0}, {"date": "2025-08-18", "close": 0.17, "volume": 374706.0}, {"date": "2025-08-19", "close": 0.155, "volume": 125980.0}, {"date": "2025-08-20", "close": 0.16, "volume": 140220.0}, {"date": "2025-08-21", "close": 0.16, "volume": 85706.0}, {"date": "2025-08-22", "close": 0.16, "volume": 160873.0}, {"date": "2025-08-25", "close": 0.16, "volume": 325025.0}, {"date": "2025-08-26", "close": 0.155, "volume": 35356.0}, {"date": "2025-08-27", "close": 0.155, "volume": 332105.0}, {"date": "2025-08-28", "close": 0.165, "volume": 14267.0}, {"date": "2025-08-29", "close": 0.155, "volume": 172697.0}, {"date": "2025-09-01", "close": 0.13, "volume": 1284945.0}, {"date": "2025-09-02", "close": 0.13, "volume": 411650.0}, {"date": "2025-09-03", "close": 0.135, "volume": 104201.0}, {"date": "2025-09-04", "close": 0.135, "volume": 377086.0}, {"date": "2025-09-05", "close": 0.13, "volume": 284284.0}, {"date": "2025-09-08", "close": 0.165, "volume": 580217.0}, {"date": "2025-09-09", "close": 0.15, "volume": 345687.0}, {"date": "2025-09-10", "close": 0.155, "volume": 79552.0}, {"date": "2025-09-11", "close": 0.16, "volume": 160122.0}, {"date": "2025-09-12", "close": 0.1575, "volume": 143826.0}, {"date": "2025-09-15", "close": 0.15, "volume": 27930.0}, {"date": "2025-09-16", "close": 0.16, "volume": 114903.0}, {"date": "2025-09-17", "close": 0.16, "volume": 44122.0}, {"date": "2025-09-18", "close": 0.17, "volume": 584879.0}, {"date": "2025-09-19", "close": 0.165, "volume": 209104.0}, {"date": "2025-09-22", "close": 0.165, "volume": 130864.0}, {"date": "2025-09-23", "close": 0.17, "volume": 234336.0}, {"date": "2025-09-24", "close": 0.17, "volume": 8304.0}, {"date": "2025-09-25", "close": 0.165, "volume": 181786.0}, {"date": "2025-09-26", "close": 0.17, "volume": 378628.0}, {"date": "2025-09-29", "close": 0.17, "volume": 212248.0}, {"date": "2025-09-30", "close": 0.165, "volume": 10359.0}, {"date": "2025-10-01", "close": 0.17, "volume": 112576.0}, {"date": "2025-10-02", "close": 0.16, "volume": 239064.0}, {"date": "2025-10-03", "close": 0.15, "volume": 120116.0}, {"date": "2025-10-06", "close": 0.155, "volume": 59787.0}, {"date": "2025-10-07", "close": 0.145, "volume": 435618.0}, {"date": "2025-10-08", "close": 0.15, "volume": 125974.0}, {"date": "2025-10-09", "close": 0.15, "volume": 218310.0}, {"date": "2025-10-10", "close": 0.15, "volume": 53069.0}, {"date": "2025-10-13", "close": 0.145, "volume": 45643.0}, {"date": "2025-10-14", "close": 0.155, "volume": 378326.0}, {"date": "2025-10-15", "close": 0.155, "volume": 96289.0}, {"date": "2025-10-16", "close": 0.155, "volume": 195849.0}, {"date": "2025-10-17", "close": 0.155, "volume": 17977.0}, {"date": "2025-10-20", "close": 0.155, "volume": 80015.0}, {"date": "2025-10-21", "close": 0.145, "volume": 139688.0}, {"date": "2025-10-22", "close": 0.145, "volume": 17285.0}, {"date": "2025-10-23", "close": 0.15, "volume": 53585.0}, {"date": "2025-10-24", "close": 0.145, "volume": 138459.0}, {"date": "2025-10-27", "close": 0.145, "volume": 42890.0}, {"date": "2025-10-28", "close": 0.1475, "volume": 122998.0}, {"date": "2025-10-29", "close": 0.15, "volume": 580457.0}, {"date": "2025-10-31", "close": 0.145, "volume": 2815.0}, {"date": "2025-11-03", "close": 0.145, "volume": 6045.0}, {"date": "2025-11-04", "close": 0.145, "volume": 1055.0}, {"date": "2025-11-05", "close": 0.145, "volume": 242559.0}, {"date": "2025-11-06", "close": 0.14, "volume": 173036.0}, {"date": "2025-11-07", "close": 0.14, "volume": 83020.0}, {"date": "2025-11-10", "close": 0.145, "volume": 19824.0}, {"date": "2025-11-11", "close": 0.145, "volume": 27101.0}, {"date": "2025-11-12", "close": 0.145, "volume": 14199.0}, {"date": "2025-11-13", "close": 0.145, "volume": 93943.0}, {"date": "2025-11-14", "close": 0.145, "volume": 73628.0}, {"date": "2025-11-17", "close": 0.15, "volume": 118099.0}, {"date": "2025-11-18", "close": 0.145, "volume": 6842.0}, {"date": "2025-11-19", "close": 0.1475, "volume": 54.0}, {"date": "2025-11-20", "close": 0.15, "volume": 104314.0}, {"date": "2025-11-21", "close": 0.145, "volume": 34676.0}, {"date": "2025-11-24", "close": 0.14, "volume": 135065.0}, {"date": "2025-11-25", "close": 0.145, "volume": 40000.0}, {"date": "2025-11-26", "close": 0.145, "volume": 35203.0}, {"date": "2025-11-27", "close": 0.15, "volume": 59855.0}, {"date": "2025-11-28", "close": 0.145, "volume": 51688.0}, {"date": "2025-12-01", "close": 0.14, "volume": 214757.0}, {"date": "2025-12-02", "close": 0.135, "volume": 73933.0}, {"date": "2025-12-03", "close": 0.135, "volume": 250717.0}, {"date": "2025-12-04", "close": 0.13, "volume": 193351.0}, {"date": "2025-12-05", "close": 0.13, "volume": 21985.0}, {"date": "2025-12-08", "close": 0.125, "volume": 60539.0}, {"date": "2025-12-09", "close": 0.125, "volume": 6575.0}, {"date": "2025-12-10", "close": 0.14, "volume": 462050.0}, {"date": "2025-12-11", "close": 0.135, "volume": 1214.0}, {"date": "2025-12-12", "close": 0.14, "volume": 24568.0}, {"date": "2025-12-15", "close": 0.14, "volume": 51362.0}, {"date": "2025-12-16", "close": 0.14, "volume": 33470.0}, {"date": "2025-12-17", "close": 0.13, "volume": 15100.0}, {"date": "2025-12-18", "close": 0.13, "volume": 447982.0}, {"date": "2025-12-19", "close": 0.11, "volume": 367833.0}, {"date": "2025-12-22", "close": 0.1, "volume": 552570.0}, {"date": "2025-12-23", "close": 0.105, "volume": 173442.0}, {"date": "2025-12-24", "close": 0.096, "volume": 435498.0}, {"date": "2025-12-29", "close": 0.099, "volume": 104712.0}, {"date": "2025-12-30", "close": 0.11, "volume": 142001.0}, {"date": "2025-12-31", "close": 0.12, "volume": 82617.0}, {"date": "2026-01-02", "close": 0.11, "volume": 74415.0}, {"date": "2026-01-05", "close": 0.115, "volume": 41716.0}, {"date": "2026-01-06", "close": 0.11, "volume": 111786.0}, {"date": "2026-01-07", "close": 0.11, "volume": 5748.0}, {"date": "2026-01-08", "close": 0.11, "volume": 530435.0}, {"date": "2026-01-09", "close": 0.1125, "volume": 102456.0}, {"date": "2026-01-12", "close": 0.11, "volume": 84977.0}, {"date": "2026-01-13", "close": 0.105, "volume": 539706.0}, {"date": "2026-01-14", "close": 0.1, "volume": 112862.0}, {"date": "2026-01-15", "close": 0.1, "volume": 293218.0}, {"date": "2026-01-16", "close": 0.099, "volume": 1486034.0}, {"date": "2026-01-19", "close": 0.11, "volume": 62928.0}, {"date": "2026-01-20", "close": 0.11, "volume": 33083.0}, {"date": "2026-01-21", "close": 0.11, "volume": 259448.0}, {"date": "2026-01-22", "close": 0.11, "volume": 135274.0}, {"date": "2026-01-23", "close": 0.11, "volume": 74386.0}, {"date": "2026-01-27", "close": 0.105, "volume": 6455.0}, {"date": "2026-01-28", "close": 0.096, "volume": 898693.0}, {"date": "2026-01-29", "close": 0.1, "volume": 343547.0}, {"date": "2026-01-30", "close": 0.095, "volume": 69852.0}, {"date": "2026-02-02", "close": 0.092, "volume": 24651.0}, {"date": "2026-02-03", "close": 0.092, "volume": 3250.0}, {"date": "2026-02-04", "close": 0.091, "volume": 198.0}, {"date": "2026-02-05", "close": 0.093, "volume": 180.0}, {"date": "2026-02-06", "close": 0.094, "volume": 36050.0}, {"date": "2026-02-09", "close": 0.095, "volume": 49291.0}, {"date": "2026-02-10", "close": 0.094, "volume": 417148.0}, {"date": "2026-02-11", "close": 0.091, "volume": 7751.0}, {"date": "2026-02-12", "close": 0.091, "volume": 17294.0}, {"date": "2026-02-13", "close": 0.092, "volume": 16054.0}, {"date": "2026-02-16", "close": 0.099, "volume": 242157.0}, {"date": "2026-02-17", "close": 0.1, "volume": 56873.0}, {"date": "2026-02-18", "close": 0.098, "volume": 218468.0}, {"date": "2026-02-19", "close": 0.1, "volume": 728823.0}, {"date": "2026-02-20", "close": 0.11, "volume": 69091.0}, {"date": "2026-02-23", "close": 0.105, "volume": 37419.0}, {"date": "2026-02-24", "close": 0.1, "volume": 74855.0}, {"date": "2026-02-25", "close": 0.1, "volume": 86044.0}, {"date": "2026-02-26", "close": 0.1, "volume": 14092.0}, {"date": "2026-02-27", "close": 0.098, "volume": 110251.0}, {"date": "2026-03-03", "close": 0.105, "volume": 102800.0}, {"date": "2026-03-05", "close": 0.1, "volume": 70421.0}, {"date": "2026-03-06", "close": 0.11, "volume": 211618.0}, {"date": "2026-03-09", "close": 0.1, "volume": 367326.0}, {"date": "2026-03-10", "close": 0.11, "volume": 80932.0}, {"date": "2026-03-11", "close": 0.105, "volume": 20000.0}, {"date": "2026-03-12", "close": 0.098, "volume": 131813.0}, {"date": "2026-03-13", "close": 0.091, "volume": 179762.0}, {"date": "2026-03-16", "close": 0.095, "volume": 12130.0}, {"date": "2026-03-17", "close": 0.095, "volume": 70589.0}, {"date": "2026-03-18", "close": 0.095, "volume": 170.0}, {"date": "2026-03-19", "close": 0.099, "volume": 87314.0}, {"date": "2026-03-20", "close": 0.091, "volume": 64737.0}, {"date": "2026-03-23", "close": 0.094, "volume": 30639.0}, {"date": "2026-03-24", "close": 0.094, "volume": 5916.0}, {"date": "2026-03-25", "close": 0.091, "volume": 60652.0}, {"date": "2026-03-26", "close": 0.092, "volume": 16946.0}, {"date": "2026-03-27", "close": 0.095, "volume": 29196.0}, {"date": "2026-03-30", "close": 0.095, "volume": 1492.0}, {"date": "2026-03-31", "close": 0.093, "volume": 38110.0}, {"date": "2026-04-01", "close": 0.093, "volume": 105256.0}, {"date": "2026-04-02", "close": 0.095, "volume": 10526.0}, {"date": "2026-04-07", "close": 0.1, "volume": 559025.0}, {"date": "2026-04-08", "close": 0.105, "volume": 1359705.0}, {"date": "2026-04-09", "close": 0.1, "volume": 745365.0}, {"date": "2026-04-10", "close": 0.098, "volume": 465154.0}, {"date": "2026-04-13", "close": 0.097, "volume": 69341.0}, {"date": "2026-04-14", "close": 0.1025, "volume": 22195.0}, {"date": "2026-04-15", "close": 0.098, "volume": 69987.0}, {"date": "2026-04-16", "close": 0.099, "volume": 83024.0}, {"date": "2026-04-17", "close": 0.105, "volume": 127095.0}, {"date": "2026-04-20", "close": 0.115, "volume": 126041.0}, {"date": "2026-04-22", "close": 0.105, "volume": 9978.0}, {"date": "2026-04-23", "close": 0.096, "volume": 274542.0}, {"date": "2026-04-24", "close": 0.098, "volume": 99743.0}, {"date": "2026-04-27", "close": 0.1, "volume": 234439.0}, {"date": "2026-04-28", "close": 0.105, "volume": 1569.0}, {"date": "2026-04-30", "close": 0.091, "volume": 355612.0}, {"date": "2026-05-01", "close": 0.088, "volume": 977825.0}, {"date": "2026-05-04", "close": 0.088, "volume": 828082.0}, {"date": "2026-05-05", "close": 0.09, "volume": 67871.0}, {"date": "2026-05-06", "close": 0.09, "volume": 125578.0}, {"date": "2026-05-07", "close": 0.089, "volume": 80519.0}, {"date": "2026-05-08", "close": 0.089, "volume": 24875.0}, {"date": "2026-05-11", "close": 0.087, "volume": 83807.0}, {"date": "2026-05-12", "close": 0.087, "volume": 34055.0}, {"date": "2026-05-13", "close": 0.088, "volume": 84400.0}, {"date": "2026-05-14", "close": 0.088, "volume": 327878.0}, {"date": "2026-05-15", "close": 0.09, "volume": 1693.0}, {"date": "2026-05-18", "close": 0.088, "volume": 54369.0}, {"date": "2026-05-19", "close": 0.088, "volume": 19939.0}, {"date": "2026-05-20", "close": 0.089, "volume": 41661.0}, {"date": "2026-05-21", "close": 0.094, "volume": 136277.0}, {"date": "2026-05-22", "close": 0.098, "volume": 282545.0}, {"date": "2026-05-25", "close": 0.096, "volume": 116351.0}, {"date": "2026-05-26", "close": 0.094, "volume": 35418.0}, {"date": "2026-05-27", "close": 0.1, "volume": 92484.0}, {"date": "2026-05-28", "close": 0.096, "volume": 91437.0}, {"date": "2026-05-29", "close": 0.093, "volume": 240243.0}, {"date": "2026-06-01", "close": 0.094, "volume": 242895.0}, {"date": "2026-06-02", "close": 0.094, "volume": 51445.0}, {"date": "2026-06-03", "close": 0.094, "volume": 39844.0}, {"date": "2026-06-04", "close": 0.094, "volume": 57195.0}, {"date": "2026-06-05", "close": 0.093, "volume": 311919.0}, {"date": "2026-06-09", "close": 0.094, "volume": 239265.0}, {"date": "2026-06-10", "close": 0.091, "volume": 14270.0}, {"date": "2026-06-12", "close": 0.093, "volume": 24041.0}, {"date": "2026-06-15", "close": 0.091, "volume": 48476.0}, {"date": "2026-06-16", "close": 0.094, "volume": 7804.0}, {"date": "2026-06-17", "close": 0.095, "volume": 37647.0}, {"date": "2026-06-18", "close": 0.095, "volume": 33292.0}, {"date": "2026-06-19", "close": 0.093, "volume": 30136.0}, {"date": "2026-06-22", "close": 0.092, "volume": 200781.0}, {"date": "2026-06-24", "close": 0.092, "volume": 56740.0}, {"date": "2026-06-25", "close": 0.091, "volume": 52907.0}, {"date": "2026-06-26", "close": 0.091, "volume": 44853.0}, {"date": "2026-06-29", "close": 0.09, "volume": 166129.0}, {"date": "2026-06-30", "close": 0.088, "volume": 54163.0}, {"date": "2026-07-01", "close": 0.09, "volume": 20000.0}, {"date": "2026-07-02", "close": 0.09, "volume": 37051.0}, {"date": "2026-07-03", "close": 0.099, "volume": 471203.0}, {"date": "2026-07-06", "close": 0.105, "volume": 121114.0}, {"date": "2026-07-07", "close": 0.1, "volume": 56582.0}, {"date": "2026-07-09", "close": 0.1, "volume": 88.0}, {"date": "2026-07-13", "close": 0.1, "volume": 80690.0}, {"date": "2026-07-14", "close": 0.093, "volume": 62566.0}, {"date": "2026-07-15", "close": 0.099, "volume": 57112.0}, {"date": "2026-07-16", "close": 0.094, "volume": 5759.0}, {"date": "2026-07-17", "close": 0.094, "volume": 12.0}, {"date": "2026-07-20", "close": 0.094, "volume": 65486.0}, {"date": "2026-07-21", "close": 0.092, "volume": 28149.0}, {"date": "2026-07-22", "close": 0.095, "volume": 36643.0}, {"date": "2026-07-23", "close": 0.096, "volume": 1642.0}, {"date": "2026-07-24", "close": 0.092, "volume": 15000.0}, {"date": "2026-07-27", "close": 0.093, "volume": 3510.0}, {"date": "2026-07-28", "close": 0.094, "volume": 10638.0}, {"date": "2026-07-29", "close": 0.096, "volume": 50769.0}, {"date": "2026-07-30", "close": 0.099, "volume": 5782.0}, {"date": "2026-07-31", "close": 0.096, "volume": 51733.0}, {"date": "2026-08-03", "close": 0.094, "volume": 21471.0}, {"date": "2026-08-04", "close": 0.095, "volume": 35031.0}, {"date": "2026-08-05", "close": 0.095, "volume": 6969.0}, {"date": "2026-08-06", "close": 0.094, "volume": 2873.0}, {"date": "2026-08-10", "close": 0.094, "volume": 34208.0}, {"date": "2026-08-11", "close": 0.099, "volume": 94410.0}, {"date": "2026-08-12", "close": 0.093, "volume": 83606.0}, {"date": "2026-08-14", "close": 0.093, "volume": 100.0}, {"date": "2026-08-17", "close": 0.094, "volume": 10162.0}, {"date": "2026-08-18", "close": 0.093, "volume": 17189.0}, {"date": "2026-08-19", "close": 0.093, "volume": 7284.0}, {"date": "2026-08-21", "close": 0.094, "volume": 10179.0}, {"date": "2026-08-24", "close": 0.096, "volume": 204286.0}, {"date": "2026-08-25", "close": 0.096, "volume": 45947.0}, {"date": "2026-08-26", "close": 0.094, "volume": 25439.0}, {"date": "2026-08-27", "close": 0.095, "volume": 17812.0}, {"date": "2026-08-28", "close": 0.091, "volume": 64574.0}, {"date": "2026-08-31", "close": 0.09, "volume": 168975.0}, {"date": "2026-09-01", "close": 0.095, "volume": 14038.0}, {"date": "2026-09-02", "close": 0.086, "volume": 85847.0}, {"date": "2026-09-03", "close": 0.088, "volume": 9804.0}, {"date": "2026-09-04", "close": 0.091, "volume": 23053.0}, {"date": "2026-09-07", "close": 0.085, "volume": 124455.0}], "refreshing": true}