{"ticker": "LDR", "overview": {"name": "Lode Resources Ltd", "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": "LDR", "has_prices": true, "as_of": "2026-08-07", "last": 0.084, "prev_close": 0.087, "change": -0.002999999999999989, "change_pct": -0.03448275862068953, "session_volume": 67237.0, "vwap_5": 0.08548801036801268, "vwap_20": 0.08202182689585098, "vwap_60": 0.10103509863568444, "vwap_250": 0.1981487351401154, "high_52w": 0.26, "low_52w": 0.078, "avg_volume_20": 112837.85, "sessions": 400, "market_cap": {"value": 19890173.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03129307", "src": "ASX", "ticker": "LDR", "cik": "", "company": "Lode Resources Ltd", "company_raw": "Lode Resources LTD", "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 LDR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129307", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/ldr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/ldr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/ldr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/ldr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/ldr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/ldr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/ldr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2021-10-27", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2021-10-26", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2021-10-25", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2021-07-12", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/ldr", "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": "2021-07-02", "source_url": "https://www.marketindex.com.au/asx/ldr", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Letter to Shareholders re Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152552-2A1705922"}, {"date": "2026-10-23", "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/2924-03152549-2A1705919"}, {"date": "2026-10-19", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150027-2A1704859"}, {"date": "2026-10-06", "form": "Notice Of Meeting", "title": "AGM Date and Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145110-2A1702277"}, {"date": "2026-10-05", "form": "Progress Report", "title": "5 High Grade Intercepts and New Lode in Montezuma Drill Hole", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144593-2A1701869"}], "performance": {"ticker": "LDR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-02", "close": 0.135, "volume": 530415.0}, {"date": "2021-07-05", "close": 0.14, "volume": 425120.0}, {"date": "2021-07-06", "close": 0.17, "volume": 413972.0}, {"date": "2021-07-07", "close": 0.165, "volume": 153820.0}, {"date": "2021-07-08", "close": 0.16, "volume": 265142.0}, {"date": "2021-07-12", "close": 0.15, "volume": 105790.0}, {"date": "2021-07-13", "close": 0.16, "volume": 155149.0}, {"date": "2021-07-14", "close": 0.18, "volume": 119010.0}, {"date": "2021-07-15", "close": 0.175, "volume": 192636.0}, {"date": "2021-07-16", "close": 0.17, "volume": 24000.0}, {"date": "2021-07-19", "close": 0.17, "volume": 57205.0}, {"date": "2021-07-20", "close": 0.1625, "volume": 89796.0}, {"date": "2021-07-22", "close": 0.17, "volume": 22909.0}, {"date": "2021-07-26", "close": 0.17, "volume": 2091.0}, {"date": "2021-07-27", "close": 0.165, "volume": 4000.0}, {"date": "2021-07-28", "close": 0.16, "volume": 101025.0}, {"date": "2021-07-29", "close": 0.16, "volume": 33975.0}, {"date": "2021-08-02", "close": 0.15, "volume": 16900.0}, {"date": "2021-08-03", "close": 0.14, "volume": 57100.0}, {"date": "2021-08-09", "close": 0.14, "volume": 5000.0}, {"date": "2021-08-10", "close": 0.14, "volume": 8000.0}, {"date": "2021-08-11", "close": 0.13, "volume": 25000.0}, {"date": "2021-08-12", "close": 0.13, "volume": 50000.0}, {"date": "2021-08-13", "close": 0.11, "volume": 171250.0}, {"date": "2021-08-16", "close": 0.125, "volume": 84090.0}, {"date": "2021-08-17", "close": 0.13, "volume": 29691.0}, {"date": "2021-08-20", "close": 0.125, "volume": 1961.0}, {"date": "2021-08-24", "close": 0.13, "volume": 14000.0}, {"date": "2021-08-30", "close": 0.115, "volume": 206025.0}, {"date": "2021-08-31", "close": 0.13, "volume": 35367.0}, {"date": "2021-09-01", "close": 0.13, "volume": 14453.0}, {"date": "2021-09-02", "close": 0.13, "volume": 106973.0}, {"date": "2021-09-03", "close": 0.115, "volume": 125000.0}, {"date": "2021-09-06", "close": 0.115, "volume": 14397.0}, {"date": "2021-09-07", "close": 0.135, "volume": 66117.0}, {"date": "2021-09-08", "close": 0.14, "volume": 175720.0}, {"date": "2021-09-09", "close": 0.135, "volume": 117601.0}, {"date": "2021-09-15", "close": 0.15, "volume": 122480.0}, {"date": "2021-09-16", "close": 0.17, "volume": 103177.0}, {"date": "2021-09-17", "close": 0.155, "volume": 26536.0}, {"date": "2021-09-21", "close": 0.13, "volume": 13690.0}, {"date": "2021-09-22", "close": 0.13, "volume": 37488.0}, {"date": "2021-09-23", "close": 0.13, "volume": 183443.0}, {"date": "2021-09-24", "close": 0.145, "volume": 40069.0}, {"date": "2021-09-27", "close": 0.145, "volume": 8400.0}, {"date": "2021-09-28", "close": 0.135, "volume": 20631.0}, {"date": "2021-09-29", "close": 0.13, "volume": 35000.0}, {"date": "2021-09-30", "close": 0.13, "volume": 27500.0}, {"date": "2021-10-01", "close": 0.135, "volume": 20000.0}, {"date": "2021-10-05", "close": 0.13, "volume": 44285.0}, {"date": "2021-10-06", "close": 0.135, "volume": 20726.0}, {"date": "2021-10-07", "close": 0.13, "volume": 200000.0}, {"date": "2021-10-08", "close": 0.145, "volume": 70000.0}, {"date": "2021-10-11", "close": 0.14, "volume": 5000.0}, {"date": "2021-10-12", "close": 0.14, "volume": 25000.0}, {"date": "2021-10-14", "close": 0.14, "volume": 33259.0}, {"date": "2021-10-15", "close": 0.145, "volume": 116413.0}, {"date": "2021-10-18", "close": 0.15, "volume": 34799.0}, {"date": "2021-10-19", "close": 0.315, "volume": 40847776.0}, {"date": "2021-10-20", "close": 0.385, "volume": 22454694.0}, {"date": "2021-10-21", "close": 0.34, "volume": 9197123.0}, {"date": "2021-10-22", "close": 0.34, "volume": 2986018.0}, {"date": "2021-10-25", "close": 0.31, "volume": 2247882.0}, {"date": "2021-10-26", "close": 0.32, "volume": 1957190.0}, {"date": "2021-10-27", "close": 0.34, "volume": 1830966.0}, {"date": "2021-10-28", "close": 0.3, "volume": 819180.0}, {"date": "2021-10-29", "close": 0.29, "volume": 1137686.0}, {"date": "2021-11-01", "close": 0.28, "volume": 342472.0}, {"date": "2021-11-02", "close": 0.3, "volume": 354675.0}, {"date": "2021-11-03", "close": 0.305, "volume": 666184.0}, {"date": "2021-11-04", "close": 0.305, "volume": 959058.0}, {"date": "2021-11-05", "close": 0.31, "volume": 106081.0}, {"date": "2021-11-08", "close": 0.3, "volume": 755320.0}, {"date": "2021-11-09", "close": 0.335, "volume": 1430157.0}, {"date": "2021-11-10", "close": 0.305, "volume": 916543.0}, {"date": "2021-11-11", "close": 0.3, "volume": 246013.0}, {"date": "2021-11-12", "close": 0.32, "volume": 944339.0}, {"date": "2021-11-15", "close": 0.32, "volume": 414042.0}, {"date": "2021-11-16", "close": 0.32, "volume": 881961.0}, {"date": "2021-11-17", "close": 0.245, "volume": 2967415.0}, {"date": "2021-11-18", "close": 0.215, "volume": 1240992.0}, {"date": "2021-11-19", "close": 0.205, "volume": 496520.0}, {"date": "2021-11-22", "close": 0.205, "volume": 672759.0}, {"date": "2021-11-23", "close": 0.195, "volume": 362920.0}, {"date": "2021-11-24", "close": 0.215, "volume": 434259.0}, {"date": "2021-11-25", "close": 0.21, "volume": 211736.0}, {"date": "2021-11-26", "close": 0.2, "volume": 180456.0}, {"date": "2021-11-29", "close": 0.21, "volume": 353521.0}, {"date": "2021-11-30", "close": 0.22, "volume": 154079.0}, {"date": "2021-12-01", "close": 0.23, "volume": 138360.0}, {"date": "2021-12-02", "close": 0.215, "volume": 98962.0}, {"date": "2021-12-03", "close": 0.215, "volume": 30949.0}, {"date": "2021-12-06", "close": 0.22, "volume": 33320.0}, {"date": "2021-12-07", "close": 0.21, "volume": 124859.0}, {"date": "2021-12-08", "close": 0.205, "volume": 133163.0}, {"date": "2021-12-09", "close": 0.205, "volume": 43297.0}, {"date": "2021-12-10", "close": 0.2, "volume": 43755.0}, {"date": "2021-12-13", "close": 0.2, "volume": 172898.0}, {"date": "2021-12-14", "close": 0.19, "volume": 528526.0}, {"date": "2021-12-15", "close": 0.21, "volume": 50778.0}, {"date": "2021-12-16", "close": 0.21, "volume": 19373.0}, {"date": "2021-12-17", "close": 0.2, "volume": 20620.0}, {"date": "2021-12-20", "close": 0.205, "volume": 34999.0}, {"date": "2021-12-21", "close": 0.2, "volume": 186598.0}, {"date": "2021-12-22", "close": 0.22, "volume": 84000.0}, {"date": "2021-12-23", "close": 0.2, "volume": 116324.0}, {"date": "2021-12-24", "close": 0.2, "volume": 21599.0}, {"date": "2021-12-29", "close": 0.2, "volume": 24241.0}, {"date": "2021-12-30", "close": 0.2, "volume": 87100.0}, {"date": "2021-12-31", "close": 0.2, "volume": 153632.0}, {"date": "2022-01-04", "close": 0.215, "volume": 372801.0}, {"date": "2022-01-05", "close": 0.21, "volume": 235881.0}, {"date": "2022-01-06", "close": 0.2, "volume": 118291.0}, {"date": "2022-01-07", "close": 0.2, "volume": 113170.0}, {"date": "2022-01-10", "close": 0.195, "volume": 59254.0}, {"date": "2022-01-11", "close": 0.2, "volume": 12500.0}, {"date": "2022-01-12", "close": 0.2, "volume": 269937.0}, {"date": "2022-01-13", "close": 0.2, "volume": 237310.0}, {"date": "2022-01-14", "close": 0.21, "volume": 166641.0}, {"date": "2022-01-17", "close": 0.215, "volume": 125999.0}, {"date": "2022-01-18", "close": 0.215, "volume": 315821.0}, {"date": "2022-01-19", "close": 0.23, "volume": 568937.0}, {"date": "2022-01-20", "close": 0.245, "volume": 343020.0}, {"date": "2022-01-21", "close": 0.24, "volume": 80085.0}, {"date": "2022-01-24", "close": 0.235, "volume": 368702.0}, {"date": "2022-01-25", "close": 0.22, "volume": 367117.0}, {"date": "2022-01-27", "close": 0.19, "volume": 227265.0}, {"date": "2022-01-28", "close": 0.19, "volume": 108070.0}, {"date": "2022-01-31", "close": 0.2, "volume": 93877.0}, {"date": "2022-02-01", "close": 0.21, "volume": 73054.0}, {"date": "2022-02-03", "close": 0.2, "volume": 123572.0}, {"date": "2022-02-04", "close": 0.2, "volume": 72761.0}, {"date": "2022-02-07", "close": 0.205, "volume": 97128.0}, {"date": "2022-02-08", "close": 0.215, "volume": 95011.0}, {"date": "2022-02-09", "close": 0.2, "volume": 127546.0}, {"date": "2022-02-10", "close": 0.22, "volume": 122545.0}, {"date": "2022-02-11", "close": 0.22, "volume": 25460.0}, {"date": "2022-02-14", "close": 0.22, "volume": 67738.0}, {"date": "2022-02-15", "close": 0.185, "volume": 966272.0}, {"date": "2022-02-16", "close": 0.185, "volume": 258781.0}, {"date": "2022-02-17", "close": 0.19, "volume": 84783.0}, {"date": "2022-02-18", "close": 0.18, "volume": 41075.0}, {"date": "2022-02-21", "close": 0.17, "volume": 848819.0}, {"date": "2022-02-22", "close": 0.15, "volume": 252848.0}, {"date": "2022-02-23", "close": 0.165, "volume": 365892.0}, {"date": "2022-02-24", "close": 0.16, "volume": 40279.0}, {"date": "2022-02-25", "close": 0.165, "volume": 36229.0}, {"date": "2022-02-28", "close": 0.165, "volume": 40213.0}, {"date": "2022-03-01", "close": 0.165, "volume": 95736.0}, {"date": "2022-03-02", "close": 0.16, "volume": 4666.0}, {"date": "2022-03-03", "close": 0.155, "volume": 177041.0}, {"date": "2022-03-04", "close": 0.16, "volume": 146691.0}, {"date": "2022-03-07", "close": 0.15, "volume": 36997.0}, {"date": "2022-03-08", "close": 0.15, "volume": 48808.0}, {"date": "2022-03-09", "close": 0.16, "volume": 26000.0}, {"date": "2022-03-10", "close": 0.15, "volume": 30000.0}, {"date": "2022-03-11", "close": 0.15, "volume": 13000.0}, {"date": "2022-03-14", "close": 0.15, "volume": 46000.0}, {"date": "2022-03-15", "close": 0.155, "volume": 37032.0}, {"date": "2022-03-16", "close": 0.16, "volume": 33068.0}, {"date": "2022-03-17", "close": 0.16, "volume": 12634.0}, {"date": "2022-03-23", "close": 0.16, "volume": 13300.0}, {"date": "2022-03-24", "close": 0.15, "volume": 109500.0}, {"date": "2022-03-25", "close": 0.145, "volume": 53682.0}, {"date": "2022-03-28", "close": 0.145, "volume": 34482.0}, {"date": "2022-03-29", "close": 0.145, "volume": 280534.0}, {"date": "2022-03-30", "close": 0.16, "volume": 41363.0}, {"date": "2022-03-31", "close": 0.16, "volume": 40000.0}, {"date": "2022-04-01", "close": 0.155, "volume": 25000.0}, {"date": "2022-04-04", "close": 0.16, "volume": 50500.0}, {"date": "2022-04-05", "close": 0.18, "volume": 1869855.0}, {"date": "2022-04-06", "close": 0.17, "volume": 127576.0}, {"date": "2022-04-07", "close": 0.16, "volume": 16760.0}, {"date": "2022-04-08", "close": 0.17, "volume": 91139.0}, {"date": "2022-04-11", "close": 0.17, "volume": 7700.0}, {"date": "2022-04-12", "close": 0.16, "volume": 166407.0}, {"date": "2022-04-13", "close": 0.17, "volume": 26428.0}, {"date": "2022-04-14", "close": 0.25, "volume": 6105186.0}, {"date": "2022-04-19", "close": 0.2, "volume": 881276.0}, {"date": "2022-04-20", "close": 0.21, "volume": 620051.0}, {"date": "2022-04-21", "close": 0.22, "volume": 453154.0}, {"date": "2022-04-22", "close": 0.21, "volume": 368835.0}, {"date": "2022-04-26", "close": 0.195, "volume": 363735.0}, {"date": "2022-04-27", "close": 0.175, "volume": 563816.0}, {"date": "2022-04-28", "close": 0.18, "volume": 293598.0}, {"date": "2022-04-29", "close": 0.19, "volume": 21565.0}, {"date": "2022-05-02", "close": 0.17, "volume": 42428.0}, {"date": "2022-05-03", "close": 0.17, "volume": 108281.0}, {"date": "2022-05-04", "close": 0.17, "volume": 335608.0}, {"date": "2022-05-05", "close": 0.165, "volume": 178785.0}, {"date": "2022-05-06", "close": 0.18, "volume": 43995.0}, {"date": "2022-05-09", "close": 0.165, "volume": 225264.0}, {"date": "2022-05-10", "close": 0.175, "volume": 154428.0}, {"date": "2022-05-12", "close": 0.175, "volume": 232078.0}, {"date": "2022-05-13", "close": 0.165, "volume": 10000.0}, {"date": "2022-05-16", "close": 0.155, "volume": 60120.0}, {"date": "2022-05-19", "close": 0.15, "volume": 597065.0}, {"date": "2022-05-20", "close": 0.15, "volume": 99984.0}, {"date": "2022-05-23", "close": 0.15, "volume": 72672.0}, {"date": "2022-05-24", "close": 0.15, "volume": 15000.0}, {"date": "2022-05-25", "close": 0.15, "volume": 61980.0}, {"date": "2022-05-26", "close": 0.145, "volume": 103200.0}, {"date": "2022-05-27", "close": 0.165, "volume": 174390.0}, {"date": "2022-05-30", "close": 0.17, "volume": 146587.0}, {"date": "2022-05-31", "close": 0.17, "volume": 1178490.0}, {"date": "2022-06-01", "close": 0.165, "volume": 39039.0}, {"date": "2022-06-02", "close": 0.165, "volume": 224501.0}, {"date": "2022-06-03", "close": 0.175, "volume": 38263.0}, {"date": "2022-06-06", "close": 0.17, "volume": 19680.0}, {"date": "2022-06-07", "close": 0.17, "volume": 87744.0}, {"date": "2022-06-08", "close": 0.16, "volume": 31012.0}, {"date": "2022-06-09", "close": 0.16, "volume": 42580.0}, {"date": "2022-06-10", "close": 0.16, "volume": 200000.0}, {"date": "2022-06-14", "close": 0.145, "volume": 323649.0}, {"date": "2022-06-15", "close": 0.15, "volume": 66238.0}, {"date": "2022-06-16", "close": 0.15, "volume": 187146.0}, {"date": "2022-06-17", "close": 0.15, "volume": 557518.0}, {"date": "2022-06-21", "close": 0.2, "volume": 16596648.0}, {"date": "2022-06-22", "close": 0.165, "volume": 1843682.0}, {"date": "2022-06-23", "close": 0.175, "volume": 2469745.0}, {"date": "2022-06-24", "close": 0.165, "volume": 490751.0}, {"date": "2022-06-27", "close": 0.165, "volume": 216312.0}, {"date": "2022-06-28", "close": 0.16, "volume": 295345.0}, {"date": "2022-06-29", "close": 0.155, "volume": 352568.0}, {"date": "2022-06-30", "close": 0.15, "volume": 387050.0}, {"date": "2022-07-01", "close": 0.155, "volume": 78277.0}, {"date": "2022-07-04", "close": 0.155, "volume": 138445.0}, {"date": "2022-07-05", "close": 0.15, "volume": 436362.0}, {"date": "2022-07-06", "close": 0.155, "volume": 35488.0}, {"date": "2022-07-07", "close": 0.15, "volume": 121309.0}, {"date": "2022-07-08", "close": 0.155, "volume": 180000.0}, {"date": "2022-07-11", "close": 0.155, "volume": 143172.0}, {"date": "2022-07-12", "close": 0.15, "volume": 78000.0}, {"date": "2022-07-13", "close": 0.155, "volume": 26270.0}, {"date": "2022-07-14", "close": 0.16, "volume": 260584.0}, {"date": "2022-07-15", "close": 0.15, "volume": 97214.0}, {"date": "2022-07-18", "close": 0.2, "volume": 8436130.0}, {"date": "2022-07-19", "close": 0.17, "volume": 1333738.0}, {"date": "2022-07-20", "close": 0.17, "volume": 888975.0}, {"date": "2022-07-21", "close": 0.175, "volume": 175942.0}, {"date": "2022-07-22", "close": 0.17, "volume": 290032.0}, {"date": "2022-07-25", "close": 0.185, "volume": 751367.0}, {"date": "2022-07-26", "close": 0.18, "volume": 11103.0}, {"date": "2022-07-27", "close": 0.18, "volume": 161322.0}, {"date": "2022-07-28", "close": 0.185, "volume": 74088.0}, {"date": "2022-07-29", "close": 0.18, "volume": 117854.0}, {"date": "2022-08-01", "close": 0.185, "volume": 8648.0}, {"date": "2022-08-02", "close": 0.17, "volume": 293229.0}, {"date": "2022-08-03", "close": 0.17, "volume": 405464.0}, {"date": "2022-08-04", "close": 0.17, "volume": 7500.0}, {"date": "2022-08-05", "close": 0.175, "volume": 285.0}, {"date": "2022-08-08", "close": 0.17, "volume": 116000.0}, {"date": "2022-08-09", "close": 0.165, "volume": 35320.0}, {"date": "2022-08-10", "close": 0.165, "volume": 5020.0}, {"date": "2022-08-11", "close": 0.17, "volume": 161741.0}, {"date": "2022-08-12", "close": 0.165, "volume": 115959.0}, {"date": "2022-08-17", "close": 0.18, "volume": 488973.0}, {"date": "2022-08-18", "close": 0.165, "volume": 53849.0}, {"date": "2022-08-19", "close": 0.1625, "volume": 1242.0}, {"date": "2022-08-22", "close": 0.165, "volume": 192544.0}, {"date": "2022-08-23", "close": 0.16, "volume": 148972.0}, {"date": "2022-08-24", "close": 0.14, "volume": 1111554.0}, {"date": "2022-08-25", "close": 0.14, "volume": 263722.0}, {"date": "2022-08-26", "close": 0.14, "volume": 291347.0}, {"date": "2022-08-29", "close": 0.135, "volume": 565200.0}, {"date": "2022-08-30", "close": 0.135, "volume": 89169.0}, {"date": "2022-08-31", "close": 0.14, "volume": 170759.0}, {"date": "2022-09-01", "close": 0.1375, "volume": 55532.0}, {"date": "2022-09-02", "close": 0.135, "volume": 138958.0}, {"date": "2022-09-05", "close": 0.135, "volume": 1235450.0}, {"date": "2022-09-06", "close": 0.13, "volume": 50000.0}, {"date": "2022-09-07", "close": 0.135, "volume": 10000.0}, {"date": "2022-09-08", "close": 0.13, "volume": 34000.0}, {"date": "2022-09-09", "close": 0.14, "volume": 91525.0}, {"date": "2022-09-12", "close": 0.14, "volume": 58825.0}, {"date": "2022-09-13", "close": 0.15, "volume": 126922.0}, {"date": "2022-09-14", "close": 0.14, "volume": 181517.0}, {"date": "2022-09-15", "close": 0.145, "volume": 21473.0}, {"date": "2022-09-16", "close": 0.135, "volume": 198507.0}, {"date": "2022-09-19", "close": 0.135, "volume": 1614.0}, {"date": "2022-09-20", "close": 0.13, "volume": 30512.0}, {"date": "2022-09-21", "close": 0.135, "volume": 80899.0}, {"date": "2022-09-23", "close": 0.13, "volume": 31518.0}, {"date": "2022-09-26", "close": 0.12, "volume": 182384.0}, {"date": "2022-09-27", "close": 0.125, "volume": 14000.0}, {"date": "2022-09-29", "close": 0.12, "volume": 35447.0}, {"date": "2022-09-30", "close": 0.13, "volume": 7692.0}, {"date": "2022-10-03", "close": 0.115, "volume": 144814.0}, {"date": "2022-10-04", "close": 0.125, "volume": 4000.0}, {"date": "2022-10-05", "close": 0.115, "volume": 285450.0}, {"date": "2022-10-06", "close": 0.12, "volume": 195217.0}, {"date": "2022-10-07", "close": 0.125, "volume": 121050.0}, {"date": "2022-10-11", "close": 0.13, "volume": 251490.0}, {"date": "2022-10-12", "close": 0.125, "volume": 100000.0}, {"date": "2022-10-13", "close": 0.12, "volume": 20000.0}, {"date": "2022-10-14", "close": 0.12, "volume": 50000.0}, {"date": "2022-10-17", "close": 0.115, "volume": 20000.0}, {"date": "2022-10-18", "close": 0.12, "volume": 91050.0}, {"date": "2022-10-19", "close": 0.12, "volume": 858.0}, {"date": "2022-10-21", "close": 0.125, "volume": 105000.0}, {"date": "2022-10-24", "close": 0.12, "volume": 150000.0}, {"date": "2022-10-25", "close": 0.12, "volume": 50000.0}, {"date": "2022-10-26", "close": 0.115, "volume": 62363.0}, {"date": "2022-10-28", "close": 0.12, "volume": 122299.0}, {"date": "2022-10-31", "close": 0.12, "volume": 4800.0}, {"date": "2022-11-01", "close": 0.12, "volume": 106000.0}, {"date": "2022-11-02", "close": 0.11, "volume": 88215.0}, {"date": "2022-11-04", "close": 0.11, "volume": 260023.0}, {"date": "2022-11-07", "close": 0.115, "volume": 287004.0}, {"date": "2022-11-08", "close": 0.14, "volume": 5318682.0}, {"date": "2022-11-09", "close": 0.135, "volume": 657411.0}, {"date": "2022-11-10", "close": 0.13, "volume": 202931.0}, {"date": "2022-11-11", "close": 0.135, "volume": 257696.0}, {"date": "2022-11-14", "close": 0.13, "volume": 260000.0}, {"date": "2022-11-15", "close": 0.125, "volume": 54982.0}, {"date": "2022-11-16", "close": 0.125, "volume": 91732.0}, {"date": "2022-11-17", "close": 0.13, "volume": 61443.0}, {"date": "2022-11-18", "close": 0.125, "volume": 147329.0}, {"date": "2022-11-21", "close": 0.125, "volume": 62130.0}, {"date": "2022-11-22", "close": 0.125, "volume": 115716.0}, {"date": "2022-11-23", "close": 0.135, "volume": 252886.0}, {"date": "2022-11-24", "close": 0.135, "volume": 228402.0}, {"date": "2022-11-25", "close": 0.135, "volume": 23243.0}, {"date": "2022-11-28", "close": 0.125, "volume": 75152.0}, {"date": "2022-11-29", "close": 0.135, "volume": 17500.0}, {"date": "2022-11-30", "close": 0.125, "volume": 47012.0}, {"date": "2022-12-01", "close": 0.13, "volume": 119506.0}, {"date": "2022-12-02", "close": 0.135, "volume": 29084.0}, {"date": "2022-12-05", "close": 0.135, "volume": 6.0}, {"date": "2022-12-06", "close": 0.14, "volume": 42803.0}, {"date": "2022-12-07", "close": 0.14, "volume": 79178.0}, {"date": "2022-12-08", "close": 0.13, "volume": 118649.0}, {"date": "2022-12-09", "close": 0.12, "volume": 173590.0}, {"date": "2022-12-12", "close": 0.13, "volume": 7.0}, {"date": "2022-12-14", "close": 0.13, "volume": 20000.0}, {"date": "2022-12-15", "close": 0.13, "volume": 4.0}, {"date": "2022-12-16", "close": 0.12, "volume": 52071.0}, {"date": "2022-12-19", "close": 0.12, "volume": 5935.0}, {"date": "2022-12-20", "close": 0.12, "volume": 32071.0}, {"date": "2022-12-22", "close": 0.115, "volume": 51000.0}, {"date": "2022-12-23", "close": 0.125, "volume": 26387.0}, {"date": "2022-12-28", "close": 0.12, "volume": 7.0}, {"date": "2022-12-30", "close": 0.125, "volume": 88646.0}, {"date": "2023-01-03", "close": 0.125, "volume": 53904.0}, {"date": "2023-01-06", "close": 0.13, "volume": 3847.0}, {"date": "2023-01-09", "close": 0.125, "volume": 386.0}, {"date": "2023-01-11", "close": 0.13, "volume": 20477.0}, {"date": "2023-01-12", "close": 0.115, "volume": 76309.0}, {"date": "2023-01-13", "close": 0.115, "volume": 281096.0}, {"date": "2023-01-16", "close": 0.13, "volume": 170956.0}, {"date": "2023-01-17", "close": 0.135, "volume": 442594.0}, {"date": "2023-01-18", "close": 0.135, "volume": 255914.0}, {"date": "2023-01-19", "close": 0.13, "volume": 13700.0}, {"date": "2023-01-20", "close": 0.125, "volume": 110995.0}, {"date": "2023-01-23", "close": 0.125, "volume": 43977.0}, {"date": "2023-01-24", "close": 0.1275, "volume": 27059.0}, {"date": "2023-01-25", "close": 0.12, "volume": 177279.0}, {"date": "2023-01-27", "close": 0.125, "volume": 81359.0}, {"date": "2023-01-30", "close": 0.12, "volume": 91467.0}, {"date": "2023-02-01", "close": 0.335, "volume": 38862328.0}, {"date": "2023-02-06", "close": 0.455, "volume": 25393839.0}, {"date": "2023-02-07", "close": 0.355, "volume": 12688391.0}, {"date": "2023-02-08", "close": 0.335, "volume": 3620182.0}, {"date": "2023-02-09", "close": 0.315, "volume": 1551684.0}, {"date": "2023-02-10", "close": 0.28, "volume": 5597091.0}, {"date": "2023-02-13", "close": 0.28, "volume": 3948678.0}, {"date": "2023-02-14", "close": 0.29, "volume": 4682343.0}, {"date": "2023-02-15", "close": 0.265, "volume": 3946233.0}, {"date": "2023-02-16", "close": 0.285, "volume": 2382376.0}, {"date": "2023-02-17", "close": 0.27, "volume": 3629291.0}, {"date": "2023-02-20", "close": 0.255, "volume": 1889829.0}, {"date": "2023-02-21", "close": 0.27, "volume": 698059.0}, {"date": "2023-02-22", "close": 0.265, "volume": 834706.0}, {"date": "2023-02-23", "close": 0.265, "volume": 1345022.0}, {"date": "2023-02-24", "close": 0.27, "volume": 1099628.0}, {"date": "2023-02-27", "close": 0.25, "volume": 1261412.0}, {"date": "2023-02-28", "close": 0.235, "volume": 956112.0}, {"date": "2023-03-01", "close": 0.245, "volume": 619391.0}, {"date": "2023-03-02", "close": 0.24, "volume": 532172.0}, {"date": "2023-03-03", "close": 0.24, "volume": 319498.0}, {"date": "2023-03-06", "close": 0.24, "volume": 415405.0}, {"date": "2023-03-07", "close": 0.235, "volume": 446949.0}, {"date": "2023-03-08", "close": 0.235, "volume": 584949.0}, {"date": "2023-03-09", "close": 0.235, "volume": 156669.0}, {"date": "2023-03-10", "close": 0.225, "volume": 397425.0}, {"date": "2023-03-13", "close": 0.22, "volume": 199350.0}, {"date": "2023-03-14", "close": 0.22, "volume": 330056.0}, {"date": "2023-03-15", "close": 0.25, "volume": 1700704.0}, {"date": "2023-03-16", "close": 0.24, "volume": 1092977.0}, {"date": "2023-03-17", "close": 0.265, "volume": 2662911.0}, {"date": "2023-03-20", "close": 0.245, "volume": 940635.0}, {"date": "2023-03-21", "close": 0.245, "volume": 420869.0}, {"date": "2023-03-22", "close": 0.24, "volume": 258520.0}, {"date": "2023-03-23", "close": 0.25, "volume": 143117.0}, {"date": "2023-03-24", "close": 0.24, "volume": 576362.0}, {"date": "2023-03-27", "close": 0.23, "volume": 441742.0}, {"date": "2023-03-28", "close": 0.235, "volume": 205002.0}, {"date": "2023-03-29", "close": 0.23, "volume": 398563.0}, {"date": "2023-03-30", "close": 0.24, "volume": 203689.0}, {"date": "2023-03-31", "close": 0.265, "volume": 654278.0}, {"date": "2023-04-03", "close": 0.275, "volume": 968274.0}, {"date": "2023-04-04", "close": 0.255, "volume": 590776.0}, {"date": "2023-04-05", "close": 0.305, "volume": 3450275.0}, {"date": "2023-04-06", "close": 0.31, "volume": 1518204.0}, {"date": "2023-04-11", "close": 0.295, "volume": 914403.0}, {"date": "2023-04-12", "close": 0.305, "volume": 973574.0}, {"date": "2023-04-13", "close": 0.33, "volume": 1388297.0}, {"date": "2023-04-14", "close": 0.35, "volume": 1035269.0}, {"date": "2023-04-17", "close": 0.335, "volume": 566273.0}, {"date": "2023-04-18", "close": 0.305, "volume": 501767.0}, {"date": "2023-04-19", "close": 0.315, "volume": 359613.0}, {"date": "2023-04-20", "close": 0.295, "volume": 911609.0}, {"date": "2023-04-21", "close": 0.285, "volume": 616288.0}, {"date": "2023-04-24", "close": 0.2875, "volume": 631990.0}, {"date": "2023-04-26", "close": 0.295, "volume": 1894587.0}, {"date": "2023-04-27", "close": 0.32, "volume": 1049160.0}, {"date": "2023-04-28", "close": 0.355, "volume": 3694482.0}, {"date": "2023-05-01", "close": 0.36, "volume": 2026786.0}, {"date": "2023-05-02", "close": 0.325, "volume": 1473875.0}, {"date": "2023-05-03", "close": 0.325, "volume": 830985.0}, {"date": "2023-05-04", "close": 0.37, "volume": 1451052.0}, {"date": "2023-05-05", "close": 0.355, "volume": 585081.0}, {"date": "2023-05-08", "close": 0.35, "volume": 738686.0}, {"date": "2023-05-09", "close": 0.345, "volume": 761928.0}, {"date": "2023-05-10", "close": 0.32, "volume": 1308524.0}, {"date": "2023-05-11", "close": 0.295, "volume": 2532122.0}, {"date": "2023-05-12", "close": 0.29, "volume": 865758.0}, {"date": "2023-05-15", "close": 0.285, "volume": 490443.0}, {"date": "2023-05-16", "close": 0.3, "volume": 577760.0}, {"date": "2023-05-17", "close": 0.29, "volume": 325585.0}, {"date": "2023-05-18", "close": 0.24, "volume": 6379521.0}, {"date": "2023-05-19", "close": 0.225, "volume": 1039602.0}, {"date": "2023-05-22", "close": 0.22, "volume": 568458.0}, {"date": "2023-05-23", "close": 0.215, "volume": 526070.0}, {"date": "2023-05-24", "close": 0.195, "volume": 1538443.0}, {"date": "2023-05-25", "close": 0.21, "volume": 748920.0}, {"date": "2023-05-26", "close": 0.21, "volume": 183851.0}, {"date": "2023-05-29", "close": 0.22, "volume": 605766.0}, {"date": "2023-05-30", "close": 0.22, "volume": 145916.0}, {"date": "2023-05-31", "close": 0.205, "volume": 684882.0}, {"date": "2023-06-01", "close": 0.205, "volume": 280375.0}, {"date": "2023-06-02", "close": 0.21, "volume": 831844.0}, {"date": "2023-06-05", "close": 0.215, "volume": 275209.0}, {"date": "2023-06-06", "close": 0.2, "volume": 438491.0}, {"date": "2023-06-07", "close": 0.195, "volume": 334063.0}, {"date": "2023-06-08", "close": 0.21, "volume": 219054.0}, {"date": "2023-06-09", "close": 0.225, "volume": 403598.0}, {"date": "2023-06-13", "close": 0.195, "volume": 2562860.0}, {"date": "2023-06-14", "close": 0.195, "volume": 323883.0}, {"date": "2023-06-15", "close": 0.18, "volume": 182653.0}, {"date": "2023-06-16", "close": 0.18, "volume": 151104.0}, {"date": "2023-06-19", "close": 0.175, "volume": 123337.0}, {"date": "2023-06-20", "close": 0.2, "volume": 308337.0}, {"date": "2023-06-21", "close": 0.185, "volume": 55324.0}, {"date": "2023-06-22", "close": 0.18, "volume": 96608.0}, {"date": "2023-06-23", "close": 0.165, "volume": 89857.0}, {"date": "2023-06-26", "close": 0.155, "volume": 174044.0}, {"date": "2023-06-27", "close": 0.165, "volume": 257773.0}, {"date": "2023-06-28", "close": 0.165, "volume": 190083.0}, {"date": "2023-06-29", "close": 0.16, "volume": 44564.0}, {"date": "2023-06-30", "close": 0.155, "volume": 199352.0}, {"date": "2023-07-03", "close": 0.155, "volume": 15389.0}, {"date": "2023-07-04", "close": 0.16, "volume": 268555.0}, {"date": "2023-07-05", "close": 0.17, "volume": 74329.0}, {"date": "2023-07-06", "close": 0.165, "volume": 19615.0}, {"date": "2023-07-07", "close": 0.165, "volume": 77166.0}, {"date": "2023-07-10", "close": 0.17, "volume": 93848.0}, {"date": "2023-07-11", "close": 0.17, "volume": 130373.0}, {"date": "2023-07-12", "close": 0.17, "volume": 526521.0}, {"date": "2023-07-13", "close": 0.185, "volume": 165724.0}, {"date": "2023-07-14", "close": 0.18, "volume": 182722.0}, {"date": "2023-07-17", "close": 0.185, "volume": 65346.0}, {"date": "2023-07-18", "close": 0.17, "volume": 242869.0}, {"date": "2023-07-19", "close": 0.185, "volume": 120738.0}, {"date": "2023-07-20", "close": 0.17, "volume": 517974.0}, {"date": "2023-07-21", "close": 0.17, "volume": 34000.0}, {"date": "2023-07-24", "close": 0.16, "volume": 120444.0}, {"date": "2023-07-25", "close": 0.17, "volume": 8582.0}, {"date": "2023-07-26", "close": 0.16, "volume": 84363.0}, {"date": "2023-07-27", "close": 0.16, "volume": 9645.0}, {"date": "2023-07-31", "close": 0.16, "volume": 78157.0}, {"date": "2023-08-01", "close": 0.165, "volume": 122640.0}, {"date": "2023-08-02", "close": 0.16, "volume": 54122.0}, {"date": "2023-08-03", "close": 0.155, "volume": 436496.0}, {"date": "2023-08-04", "close": 0.155, "volume": 80333.0}, {"date": "2023-08-07", "close": 0.15, "volume": 5823.0}, {"date": "2023-08-08", "close": 0.155, "volume": 110028.0}, {"date": "2023-08-09", "close": 0.15, "volume": 20550.0}, {"date": "2023-08-10", "close": 0.15, "volume": 261705.0}, {"date": "2023-08-11", "close": 0.14, "volume": 607672.0}, {"date": "2023-08-14", "close": 0.135, "volume": 718729.0}, {"date": "2023-08-15", "close": 0.1325, "volume": 165555.0}, {"date": "2023-08-16", "close": 0.13, "volume": 11730.0}, {"date": "2023-08-17", "close": 0.135, "volume": 40985.0}, {"date": "2023-08-18", "close": 0.14, "volume": 150751.0}, {"date": "2023-08-21", "close": 0.145, "volume": 241744.0}, {"date": "2023-08-22", "close": 0.145, "volume": 20009.0}, {"date": "2023-08-23", "close": 0.14, "volume": 15448.0}, {"date": "2023-08-24", "close": 0.145, "volume": 5000.0}, {"date": "2023-08-25", "close": 0.14, "volume": 83296.0}, {"date": "2023-08-28", "close": 0.13, "volume": 165615.0}, {"date": "2023-08-29", "close": 0.14, "volume": 279648.0}, {"date": "2023-08-30", "close": 0.135, "volume": 6010.0}, {"date": "2023-08-31", "close": 0.13, "volume": 4000.0}, {"date": "2023-09-04", "close": 0.145, "volume": 202604.0}, {"date": "2023-09-05", "close": 0.145, "volume": 40889.0}, {"date": "2023-09-06", "close": 0.125, "volume": 18000.0}, {"date": "2023-09-07", "close": 0.125, "volume": 198443.0}, {"date": "2023-09-08", "close": 0.14, "volume": 45127.0}, {"date": "2023-09-12", "close": 0.13, "volume": 23333.0}, {"date": "2023-09-13", "close": 0.125, "volume": 101579.0}, {"date": "2023-09-14", "close": 0.135, "volume": 15000.0}, {"date": "2023-09-15", "close": 0.13, "volume": 30000.0}, {"date": "2023-09-18", "close": 0.13, "volume": 20000.0}, {"date": "2023-09-19", "close": 0.12, "volume": 188900.0}, {"date": "2023-09-20", "close": 0.125, "volume": 65632.0}, {"date": "2023-09-21", "close": 0.12, "volume": 185834.0}, {"date": "2023-09-26", "close": 0.115, "volume": 137251.0}, {"date": "2023-09-27", "close": 0.11, "volume": 12955.0}, {"date": "2023-09-29", "close": 0.115, "volume": 20200.0}, {"date": "2023-10-02", "close": 0.115, "volume": 150000.0}, {"date": "2023-10-03", "close": 0.11, "volume": 18500.0}, {"date": "2023-10-04", "close": 0.105, "volume": 59300.0}, {"date": "2023-10-05", "close": 0.1, "volume": 127000.0}, {"date": "2023-10-06", "close": 0.105, "volume": 55000.0}, {"date": "2023-10-09", "close": 0.1, "volume": 409078.0}, {"date": "2023-10-10", "close": 0.105, "volume": 25000.0}, {"date": "2023-10-11", "close": 0.1, "volume": 142919.0}, {"date": "2023-10-12", "close": 0.1, "volume": 3000.0}, {"date": "2023-10-13", "close": 0.096, "volume": 154322.0}, {"date": "2023-10-16", "close": 0.1, "volume": 221584.0}, {"date": "2023-10-17", "close": 0.1, "volume": 242004.0}, {"date": "2023-10-18", "close": 0.096, "volume": 61626.0}, {"date": "2023-10-20", "close": 0.096, "volume": 85450.0}, {"date": "2023-10-23", "close": 0.096, "volume": 122923.0}, {"date": "2023-10-24", "close": 0.098, "volume": 19470.0}, {"date": "2023-10-25", "close": 0.087, "volume": 317898.0}, {"date": "2023-10-26", "close": 0.087, "volume": 52146.0}, {"date": "2023-10-27", "close": 0.091, "volume": 91017.0}, {"date": "2023-10-30", "close": 0.089, "volume": 274808.0}, {"date": "2023-10-31", "close": 0.087, "volume": 61735.0}, {"date": "2023-11-01", "close": 0.084, "volume": 288959.0}, {"date": "2023-11-02", "close": 0.083, "volume": 30984.0}, {"date": "2023-11-03", "close": 0.083, "volume": 17716.0}, {"date": "2023-11-06", "close": 0.081, "volume": 260229.0}, {"date": "2023-11-07", "close": 0.087, "volume": 57574.0}, {"date": "2023-11-08", "close": 0.09, "volume": 30000.0}, {"date": "2023-11-09", "close": 0.081, "volume": 289729.0}, {"date": "2023-11-10", "close": 0.073, "volume": 859533.0}, {"date": "2023-11-13", "close": 0.073, "volume": 28207.0}, {"date": "2023-11-14", "close": 0.081, "volume": 24691.0}, {"date": "2023-11-15", "close": 0.088, "volume": 425553.0}, {"date": "2023-11-16", "close": 0.099, "volume": 450097.0}, {"date": "2023-11-17", "close": 0.092, "volume": 301920.0}, {"date": "2023-11-20", "close": 0.09, "volume": 72803.0}, {"date": "2023-11-21", "close": 0.078, "volume": 1268001.0}, {"date": "2023-11-22", "close": 0.088, "volume": 511200.0}, {"date": "2023-11-23", "close": 0.0935, "volume": 298440.0}, {"date": "2023-11-24", "close": 0.09, "volume": 99348.0}, {"date": "2023-11-27", "close": 0.092, "volume": 92174.0}, {"date": "2023-11-28", "close": 0.092, "volume": 63675.0}, {"date": "2023-11-29", "close": 0.1, "volume": 230474.0}, {"date": "2023-11-30", "close": 0.115, "volume": 246748.0}, {"date": "2023-12-01", "close": 0.11, "volume": 199000.0}, {"date": "2023-12-04", "close": 0.11, "volume": 90702.0}, {"date": "2023-12-05", "close": 0.11, "volume": 54180.0}, {"date": "2023-12-06", "close": 0.11, "volume": 50445.0}, {"date": "2023-12-07", "close": 0.105, "volume": 172954.0}, {"date": "2023-12-08", "close": 0.1, "volume": 10000.0}, {"date": "2023-12-11", "close": 0.105, "volume": 79020.0}, {"date": "2023-12-12", "close": 0.1, "volume": 677734.0}, {"date": "2023-12-14", "close": 0.1, "volume": 96844.0}, {"date": "2023-12-15", "close": 0.096, "volume": 150000.0}, {"date": "2023-12-18", "close": 0.097, "volume": 6528.0}, {"date": "2023-12-19", "close": 0.098, "volume": 103472.0}, {"date": "2023-12-20", "close": 0.096, "volume": 88972.0}, {"date": "2023-12-21", "close": 0.1, "volume": 4000.0}, {"date": "2023-12-27", "close": 0.1, "volume": 110000.0}, {"date": "2023-12-28", "close": 0.1, "volume": 9510.0}, {"date": "2023-12-29", "close": 0.1, "volume": 72453.0}, {"date": "2024-01-02", "close": 0.1, "volume": 19000.0}, {"date": "2024-01-03", "close": 0.099, "volume": 57998.0}, {"date": "2024-01-04", "close": 0.098, "volume": 6925.0}, {"date": "2024-01-05", "close": 0.095, "volume": 55000.0}, {"date": "2024-01-08", "close": 0.092, "volume": 88866.0}, {"date": "2024-01-11", "close": 0.098, "volume": 30490.0}, {"date": "2024-01-12", "close": 0.1, "volume": 9950.0}, {"date": "2024-01-15", "close": 0.1, "volume": 30150.0}, {"date": "2024-01-16", "close": 0.1, "volume": 16047.0}, {"date": "2024-01-18", "close": 0.105, "volume": 101047.0}, {"date": "2024-01-19", "close": 0.105, "volume": 69302.0}, {"date": "2024-01-22", "close": 0.1, "volume": 68946.0}, {"date": "2024-01-23", "close": 0.1, "volume": 9901.0}, {"date": "2024-01-24", "close": 0.097, "volume": 25000.0}, {"date": "2024-01-25", "close": 0.096, "volume": 31250.0}, {"date": "2024-01-29", "close": 0.095, "volume": 195346.0}, {"date": "2024-01-30", "close": 0.091, "volume": 46052.0}, {"date": "2024-01-31", "close": 0.09, "volume": 38270.0}, {"date": "2024-02-01", "close": 0.083, "volume": 27524.0}, {"date": "2024-02-02", "close": 0.08, "volume": 41828.0}, {"date": "2024-02-05", "close": 0.07, "volume": 679553.0}, {"date": "2024-02-06", "close": 0.073, "volume": 37686.0}, {"date": "2024-02-07", "close": 0.075, "volume": 82200.0}, {"date": "2024-02-08", "close": 0.076, "volume": 43720.0}, {"date": "2024-02-09", "close": 0.078, "volume": 88000.0}, {"date": "2024-02-14", "close": 0.075, "volume": 212584.0}, {"date": "2024-02-15", "close": 0.075, "volume": 11873.0}, {"date": "2024-02-19", "close": 0.08, "volume": 821683.0}, {"date": "2024-02-20", "close": 0.069, "volume": 1148385.0}, {"date": "2024-02-21", "close": 0.066, "volume": 164389.0}, {"date": "2024-02-22", "close": 0.065, "volume": 21211.0}, {"date": "2024-02-23", "close": 0.06, "volume": 316701.0}, {"date": "2024-02-26", "close": 0.062, "volume": 172803.0}, {"date": "2024-02-27", "close": 0.059, "volume": 129338.0}, {"date": "2024-02-28", "close": 0.062, "volume": 16080.0}, {"date": "2024-02-29", "close": 0.06, "volume": 22273.0}, {"date": "2024-03-01", "close": 0.06, "volume": 76214.0}, {"date": "2024-03-04", "close": 0.07, "volume": 386075.0}, {"date": "2024-03-05", "close": 0.077, "volume": 165835.0}, {"date": "2024-03-06", "close": 0.079, "volume": 120141.0}, {"date": "2024-03-07", "close": 0.077, "volume": 28830.0}, {"date": "2024-03-08", "close": 0.07, "volume": 136432.0}, {"date": "2024-03-11", "close": 0.071, "volume": 6277.0}, {"date": "2024-03-12", "close": 0.076, "volume": 170001.0}, {"date": "2024-03-13", "close": 0.08, "volume": 30863.0}, {"date": "2024-03-14", "close": 0.08, "volume": 55150.0}, {"date": "2024-03-15", "close": 0.07, "volume": 254253.0}, {"date": "2024-03-18", "close": 0.071, "volume": 266073.0}, {"date": "2024-03-21", "close": 0.085, "volume": 360697.0}, {"date": "2024-03-22", "close": 0.08, "volume": 69947.0}, {"date": "2024-03-25", "close": 0.081, "volume": 9876.0}, {"date": "2024-03-26", "close": 0.081, "volume": 124.0}, {"date": "2024-03-27", "close": 0.085, "volume": 38182.0}, {"date": "2024-04-02", "close": 0.088, "volume": 258396.0}, {"date": "2024-04-03", "close": 0.092, "volume": 142835.0}, {"date": "2024-04-04", "close": 0.105, "volume": 582650.0}, {"date": "2024-04-05", "close": 0.11, "volume": 485627.0}, {"date": "2024-04-08", "close": 0.125, "volume": 489683.0}, {"date": "2024-04-09", "close": 0.125, "volume": 806520.0}, {"date": "2024-04-10", "close": 0.12, "volume": 189881.0}, {"date": "2024-04-11", "close": 0.115, "volume": 327109.0}, {"date": "2024-04-12", "close": 0.11, "volume": 33090.0}, {"date": "2024-04-15", "close": 0.11, "volume": 285847.0}, {"date": "2024-04-16", "close": 0.093, "volume": 435931.0}, {"date": "2024-04-17", "close": 0.096, "volume": 78616.0}, {"date": "2024-04-18", "close": 0.105, "volume": 294244.0}, {"date": "2024-04-19", "close": 0.105, "volume": 42636.0}, {"date": "2024-04-22", "close": 0.1, "volume": 129707.0}, {"date": "2024-04-23", "close": 0.094, "volume": 144858.0}, {"date": "2024-04-24", "close": 0.095, "volume": 84810.0}, {"date": "2024-04-26", "close": 0.093, "volume": 70000.0}, {"date": "2024-04-29", "close": 0.1, "volume": 48157.0}, {"date": "2024-04-30", "close": 0.1, "volume": 20874.0}, {"date": "2024-05-01", "close": 0.097, "volume": 129219.0}, {"date": "2024-05-02", "close": 0.098, "volume": 36693.0}, {"date": "2024-05-03", "close": 0.093, "volume": 151422.0}, {"date": "2024-05-06", "close": 0.095, "volume": 85526.0}, {"date": "2024-05-07", "close": 0.096, "volume": 20000.0}, {"date": "2024-05-08", "close": 0.091, "volume": 252430.0}, {"date": "2024-05-10", "close": 0.09, "volume": 33946.0}, {"date": "2024-05-13", "close": 0.088, "volume": 129923.0}, {"date": "2024-05-15", "close": 0.087, "volume": 54173.0}, {"date": "2024-05-16", "close": 0.093, "volume": 147930.0}, {"date": "2024-05-17", "close": 0.093, "volume": 74545.0}, {"date": "2024-05-20", "close": 0.105, "volume": 272867.0}, {"date": "2024-05-21", "close": 0.098, "volume": 272681.0}, {"date": "2024-05-22", "close": 0.105, "volume": 124395.0}, {"date": "2024-05-23", "close": 0.105, "volume": 101647.0}, {"date": "2024-05-24", "close": 0.115, "volume": 714754.0}, {"date": "2024-05-27", "close": 0.13, "volume": 642742.0}, {"date": "2024-05-28", "close": 0.12, "volume": 310949.0}, {"date": "2024-05-29", "close": 0.125, "volume": 472508.0}, {"date": "2024-05-30", "close": 0.125, "volume": 313371.0}, {"date": "2024-05-31", "close": 0.115, "volume": 102381.0}, {"date": "2024-06-03", "close": 0.105, "volume": 439977.0}, {"date": "2024-06-04", "close": 0.105, "volume": 36443.0}, {"date": "2024-06-05", "close": 0.097, "volume": 32341.0}, {"date": "2024-06-06", "close": 0.1, "volume": 61978.0}, {"date": "2024-06-07", "close": 0.1, "volume": 163748.0}, {"date": "2024-06-11", "close": 0.1, "volume": 32839.0}, {"date": "2024-06-13", "close": 0.094, "volume": 40448.0}, {"date": "2024-06-14", "close": 0.094, "volume": 187247.0}, {"date": "2024-06-18", "close": 0.091, "volume": 222358.0}, {"date": "2024-06-19", "close": 0.087, "volume": 173813.0}, {"date": "2024-06-20", "close": 0.089, "volume": 26187.0}, {"date": "2024-06-21", "close": 0.089, "volume": 1204.0}, {"date": "2024-06-24", "close": 0.085, "volume": 224587.0}, {"date": "2024-06-25", "close": 0.085, "volume": 61000.0}, {"date": "2024-06-26", "close": 0.088, "volume": 60780.0}, {"date": "2024-06-27", "close": 0.083, "volume": 74560.0}, {"date": "2024-06-28", "close": 0.075, "volume": 275531.0}, {"date": "2024-07-01", "close": 0.075, "volume": 64229.0}, {"date": "2024-07-02", "close": 0.075, "volume": 4994.0}, {"date": "2024-07-04", "close": 0.074, "volume": 60878.0}, {"date": "2024-07-05", "close": 0.075, "volume": 72479.0}, {"date": "2024-07-08", "close": 0.082, "volume": 174538.0}, {"date": "2024-07-09", "close": 0.082, "volume": 7000.0}, {"date": "2024-07-10", "close": 0.099, "volume": 274191.0}, {"date": "2024-07-11", "close": 0.1, "volume": 338355.0}, {"date": "2024-07-12", "close": 0.11, "volume": 378679.0}, {"date": "2024-07-15", "close": 0.1, "volume": 185696.0}, {"date": "2024-07-16", "close": 0.088, "volume": 93552.0}, {"date": "2024-07-18", "close": 0.09, "volume": 65495.0}, {"date": "2024-07-19", "close": 0.091, "volume": 18596.0}, {"date": "2024-07-23", "close": 0.1, "volume": 207158.0}, {"date": "2024-07-24", "close": 0.1, "volume": 500.0}, {"date": "2024-07-25", "close": 0.093, "volume": 12115.0}, {"date": "2024-07-26", "close": 0.09, "volume": 31105.0}, {"date": "2024-07-29", "close": 0.09, "volume": 864.0}, {"date": "2024-07-30", "close": 0.095, "volume": 6171.0}, {"date": "2024-07-31", "close": 0.092, "volume": 60957.0}, {"date": "2024-08-01", "close": 0.092, "volume": 115525.0}, {"date": "2024-08-02", "close": 0.0955, "volume": 14347.0}, {"date": "2024-08-05", "close": 0.095, "volume": 3.0}, {"date": "2024-08-06", "close": 0.089, "volume": 22025.0}, {"date": "2024-08-07", "close": 0.09, "volume": 32500.0}, {"date": "2024-08-09", "close": 0.09, "volume": 3222.0}, {"date": "2024-08-12", "close": 0.086, "volume": 15244.0}, {"date": "2024-08-13", "close": 0.096, "volume": 206952.0}, {"date": "2024-08-14", "close": 0.09, "volume": 65395.0}, {"date": "2024-08-15", "close": 0.0885, "volume": 100004.0}, {"date": "2024-08-16", "close": 0.087, "volume": 59885.0}, {"date": "2024-08-19", "close": 0.093, "volume": 310074.0}, {"date": "2024-08-20", "close": 0.105, "volume": 217021.0}, {"date": "2024-08-21", "close": 0.125, "volume": 1303649.0}, {"date": "2024-08-22", "close": 0.125, "volume": 902893.0}, {"date": "2024-08-23", "close": 0.125, "volume": 1699903.0}, {"date": "2024-08-26", "close": 0.115, "volume": 1004848.0}, {"date": "2024-08-27", "close": 0.11, "volume": 274415.0}, {"date": "2024-08-28", "close": 0.115, "volume": 156621.0}, {"date": "2024-08-29", "close": 0.1, "volume": 209773.0}, {"date": "2024-08-30", "close": 0.1, "volume": 243618.0}, {"date": "2024-09-02", "close": 0.1, "volume": 160200.0}, {"date": "2024-09-03", "close": 0.096, "volume": 45972.0}, {"date": "2024-09-04", "close": 0.094, "volume": 358855.0}, {"date": "2024-09-06", "close": 0.094, "volume": 133926.0}, {"date": "2024-09-10", "close": 0.094, "volume": 17103.0}, {"date": "2024-09-11", "close": 0.091, "volume": 50101.0}, {"date": "2024-09-12", "close": 0.097, "volume": 90040.0}, {"date": "2024-09-13", "close": 0.105, "volume": 241686.0}, {"date": "2024-09-16", "close": 0.11, "volume": 26310.0}, {"date": "2024-09-17", "close": 0.105, "volume": 27866.0}, {"date": "2024-09-18", "close": 0.1, "volume": 12916.0}, {"date": "2024-09-19", "close": 0.092, "volume": 310900.0}, {"date": "2024-09-20", "close": 0.092, "volume": 80000.0}, {"date": "2024-09-23", "close": 0.1, "volume": 206230.0}, {"date": "2024-09-24", "close": 0.099, "volume": 290009.0}, {"date": "2024-09-25", "close": 0.099, "volume": 23921.0}, {"date": "2024-09-27", "close": 0.095, "volume": 50000.0}, {"date": "2024-09-30", "close": 0.1, "volume": 43120.0}, {"date": "2024-10-01", "close": 0.095, "volume": 11363.0}, {"date": "2024-10-02", "close": 0.095, "volume": 20000.0}, {"date": "2024-10-03", "close": 0.093, "volume": 42380.0}, {"date": "2024-10-04", "close": 0.099, "volume": 3040.0}, {"date": "2024-10-09", "close": 0.094, "volume": 15012.0}, {"date": "2024-10-10", "close": 0.094, "volume": 42500.0}, {"date": "2024-10-11", "close": 0.12, "volume": 952746.0}, {"date": "2024-10-14", "close": 0.105, "volume": 345512.0}, {"date": "2024-10-15", "close": 0.1, "volume": 113415.0}, {"date": "2024-10-16", "close": 0.095, "volume": 164918.0}, {"date": "2024-10-17", "close": 0.11, "volume": 328997.0}, {"date": "2024-10-23", "close": 0.14, "volume": 3766664.0}, {"date": "2024-10-24", "close": 0.12, "volume": 822731.0}, {"date": "2024-10-25", "close": 0.115, "volume": 229136.0}, {"date": "2024-10-28", "close": 0.115, "volume": 468591.0}, {"date": "2024-10-29", "close": 0.115, "volume": 109974.0}, {"date": "2024-10-31", "close": 0.115, "volume": 360558.0}, {"date": "2024-11-01", "close": 0.11, "volume": 324582.0}, {"date": "2024-11-04", "close": 0.11, "volume": 84899.0}, {"date": "2024-11-05", "close": 0.11, "volume": 750.0}, {"date": "2024-11-06", "close": 0.115, "volume": 378772.0}, {"date": "2024-11-07", "close": 0.105, "volume": 453754.0}, {"date": "2024-11-08", "close": 0.1, "volume": 489644.0}, {"date": "2024-11-11", "close": 0.1, "volume": 342294.0}, {"date": "2024-11-12", "close": 0.098, "volume": 128807.0}, {"date": "2024-11-13", "close": 0.098, "volume": 25807.0}, {"date": "2024-11-14", "close": 0.099, "volume": 13071.0}, {"date": "2024-11-15", "close": 0.115, "volume": 694440.0}, {"date": "2024-11-18", "close": 0.115, "volume": 660958.0}, {"date": "2024-11-19", "close": 0.115, "volume": 111294.0}, {"date": "2024-11-20", "close": 0.105, "volume": 50149.0}, {"date": "2024-11-21", "close": 0.11, "volume": 189339.0}, {"date": "2024-11-22", "close": 0.11, "volume": 25120.0}, {"date": "2024-11-25", "close": 0.1, "volume": 156755.0}, {"date": "2024-11-26", "close": 0.1, "volume": 379386.0}, {"date": "2024-11-27", "close": 0.099, "volume": 119875.0}, {"date": "2024-11-28", "close": 0.098, "volume": 268732.0}, {"date": "2024-11-29", "close": 0.105, "volume": 504060.0}, {"date": "2024-12-02", "close": 0.1, "volume": 341366.0}, {"date": "2024-12-03", "close": 0.099, "volume": 276095.0}, {"date": "2024-12-04", "close": 0.105, "volume": 613296.0}, {"date": "2024-12-05", "close": 0.1, "volume": 462352.0}, {"date": "2024-12-06", "close": 0.12, "volume": 1068281.0}, {"date": "2024-12-09", "close": 0.13, "volume": 1976655.0}, {"date": "2024-12-10", "close": 0.12, "volume": 469534.0}, {"date": "2024-12-11", "close": 0.105, "volume": 898447.0}, {"date": "2024-12-12", "close": 0.1, "volume": 668702.0}, {"date": "2024-12-13", "close": 0.115, "volume": 369436.0}, {"date": "2024-12-16", "close": 0.097, "volume": 1262059.0}, {"date": "2024-12-17", "close": 0.097, "volume": 79333.0}, {"date": "2024-12-18", "close": 0.095, "volume": 329929.0}, {"date": "2024-12-19", "close": 0.09, "volume": 362501.0}, {"date": "2024-12-20", "close": 0.09, "volume": 342900.0}, {"date": "2024-12-23", "close": 0.088, "volume": 91883.0}, {"date": "2024-12-24", "close": 0.09, "volume": 211066.0}, {"date": "2024-12-27", "close": 0.092, "volume": 262143.0}, {"date": "2024-12-30", "close": 0.088, "volume": 138132.0}, {"date": "2024-12-31", "close": 0.092, "volume": 1748.0}, {"date": "2025-01-02", "close": 0.09, "volume": 74474.0}, {"date": "2025-01-06", "close": 0.09, "volume": 165471.0}, {"date": "2025-01-07", "close": 0.092, "volume": 521111.0}, {"date": "2025-01-08", "close": 0.09, "volume": 1168504.0}, {"date": "2025-01-09", "close": 0.091, "volume": 246501.0}, {"date": "2025-01-10", "close": 0.096, "volume": 828834.0}, {"date": "2025-01-13", "close": 0.091, "volume": 478282.0}, {"date": "2025-01-14", "close": 0.094, "volume": 263076.0}, {"date": "2025-01-15", "close": 0.097, "volume": 815826.0}, {"date": "2025-01-16", "close": 0.098, "volume": 175822.0}, {"date": "2025-01-17", "close": 0.097, "volume": 244791.0}, {"date": "2025-01-20", "close": 0.094, "volume": 249498.0}, {"date": "2025-01-21", "close": 0.096, "volume": 4359708.0}, {"date": "2025-01-22", "close": 0.092, "volume": 548623.0}, {"date": "2025-01-23", "close": 0.092, "volume": 155643.0}, {"date": "2025-01-24", "close": 0.094, "volume": 639565.0}, {"date": "2025-01-28", "close": 0.093, "volume": 129178.0}, {"date": "2025-01-29", "close": 0.095, "volume": 177640.0}, {"date": "2025-01-30", "close": 0.09, "volume": 189078.0}, {"date": "2025-01-31", "close": 0.092, "volume": 314489.0}, {"date": "2025-02-03", "close": 0.091, "volume": 370256.0}, {"date": "2025-02-04", "close": 0.09, "volume": 378064.0}, {"date": "2025-02-05", "close": 0.088, "volume": 755921.0}, {"date": "2025-02-06", "close": 0.087, "volume": 218817.0}, {"date": "2025-02-07", "close": 0.09, "volume": 1000253.0}, {"date": "2025-02-10", "close": 0.09, "volume": 639619.0}, {"date": "2025-02-11", "close": 0.09, "volume": 548949.0}, {"date": "2025-02-12", "close": 0.091, "volume": 530578.0}, {"date": "2025-02-13", "close": 0.092, "volume": 178032.0}, {"date": "2025-02-14", "close": 0.092, "volume": 331793.0}, {"date": "2025-02-17", "close": 0.092, "volume": 346255.0}, {"date": "2025-02-18", "close": 0.094, "volume": 2135745.0}, {"date": "2025-02-19", "close": 0.105, "volume": 2548733.0}, {"date": "2025-02-20", "close": 0.105, "volume": 926239.0}, {"date": "2025-02-21", "close": 0.105, "volume": 643576.0}, {"date": "2025-02-24", "close": 0.1, "volume": 589539.0}, {"date": "2025-02-25", "close": 0.1, "volume": 6229839.0}, {"date": "2025-02-26", "close": 0.097, "volume": 2165931.0}, {"date": "2025-02-27", "close": 0.097, "volume": 414896.0}, {"date": "2025-02-28", "close": 0.097, "volume": 359775.0}, {"date": "2025-03-03", "close": 0.096, "volume": 374167.0}, {"date": "2025-03-04", "close": 0.1, "volume": 1043860.0}, {"date": "2025-03-05", "close": 0.099, "volume": 1863640.0}, {"date": "2025-03-06", "close": 0.1, "volume": 382323.0}, {"date": "2025-03-07", "close": 0.105, "volume": 1592440.0}, {"date": "2025-03-10", "close": 0.105, "volume": 155813.0}, {"date": "2025-03-11", "close": 0.105, "volume": 898038.0}, {"date": "2025-03-12", "close": 0.105, "volume": 512979.0}, {"date": "2025-03-13", "close": 0.105, "volume": 302146.0}, {"date": "2025-03-14", "close": 0.1075, "volume": 239000.0}, {"date": "2025-03-17", "close": 0.11, "volume": 678533.0}, {"date": "2025-03-18", "close": 0.11, "volume": 706218.0}, {"date": "2025-03-19", "close": 0.115, "volume": 378961.0}, {"date": "2025-03-20", "close": 0.115, "volume": 1523693.0}, {"date": "2025-03-21", "close": 0.13, "volume": 3072220.0}, {"date": "2025-03-24", "close": 0.12, "volume": 528802.0}, {"date": "2025-03-25", "close": 0.12, "volume": 93226.0}, {"date": "2025-03-26", "close": 0.13, "volume": 253345.0}, {"date": "2025-03-27", "close": 0.13, "volume": 86713.0}, {"date": "2025-03-28", "close": 0.14, "volume": 669591.0}, {"date": "2025-03-31", "close": 0.135, "volume": 475148.0}, {"date": "2025-04-01", "close": 0.12, "volume": 231396.0}, {"date": "2025-04-02", "close": 0.13, "volume": 226160.0}, {"date": "2025-04-03", "close": 0.12, "volume": 132891.0}, {"date": "2025-04-04", "close": 0.115, "volume": 196527.0}, {"date": "2025-04-07", "close": 0.1, "volume": 756313.0}, {"date": "2025-04-08", "close": 0.105, "volume": 215072.0}, {"date": "2025-04-09", "close": 0.099, "volume": 956480.0}, {"date": "2025-04-10", "close": 0.11, "volume": 596593.0}, {"date": "2025-04-11", "close": 0.115, "volume": 253675.0}, {"date": "2025-04-14", "close": 0.125, "volume": 129440.0}, {"date": "2025-04-15", "close": 0.12, "volume": 187509.0}, {"date": "2025-04-16", "close": 0.125, "volume": 32388.0}, {"date": "2025-04-17", "close": 0.125, "volume": 317088.0}, {"date": "2025-04-22", "close": 0.125, "volume": 288556.0}, {"date": "2025-04-23", "close": 0.12, "volume": 46877.0}, {"date": "2025-04-24", "close": 0.13, "volume": 411666.0}, {"date": "2025-04-28", "close": 0.13, "volume": 70671.0}, {"date": "2025-04-29", "close": 0.13, "volume": 106944.0}, {"date": "2025-04-30", "close": 0.125, "volume": 338738.0}, {"date": "2025-05-01", "close": 0.125, "volume": 225479.0}, {"date": "2025-05-02", "close": 0.115, "volume": 25026.0}, {"date": "2025-05-05", "close": 0.115, "volume": 574362.0}, {"date": "2025-05-06", "close": 0.12, "volume": 285709.0}, {"date": "2025-05-07", "close": 0.115, "volume": 159039.0}, {"date": "2025-05-08", "close": 0.115, "volume": 525492.0}, {"date": "2025-05-09", "close": 0.12, "volume": 302994.0}, {"date": "2025-05-12", "close": 0.12, "volume": 115701.0}, {"date": "2025-05-13", "close": 0.125, "volume": 617231.0}, {"date": "2025-05-14", "close": 0.13, "volume": 686652.0}, {"date": "2025-05-15", "close": 0.125, "volume": 124305.0}, {"date": "2025-05-16", "close": 0.13, "volume": 436650.0}, {"date": "2025-05-19", "close": 0.16, "volume": 3613854.0}, {"date": "2025-05-20", "close": 0.15, "volume": 809337.0}, {"date": "2025-05-21", "close": 0.15, "volume": 179419.0}, {"date": "2025-05-22", "close": 0.155, "volume": 372416.0}, {"date": "2025-05-23", "close": 0.17, "volume": 1343741.0}, {"date": "2025-05-26", "close": 0.175, "volume": 662919.0}, {"date": "2025-05-27", "close": 0.18, "volume": 344720.0}, {"date": "2025-05-28", "close": 0.165, "volume": 217438.0}, {"date": "2025-05-29", "close": 0.16, "volume": 124129.0}, {"date": "2025-05-30", "close": 0.17, "volume": 43689.0}, {"date": "2025-06-02", "close": 0.175, "volume": 123286.0}, {"date": "2025-06-03", "close": 0.175, "volume": 404783.0}, {"date": "2025-06-04", "close": 0.175, "volume": 185632.0}, {"date": "2025-06-05", "close": 0.175, "volume": 20981.0}, {"date": "2025-06-06", "close": 0.195, "volume": 539844.0}, {"date": "2025-06-10", "close": 0.195, "volume": 290428.0}, {"date": "2025-06-11", "close": 0.195, "volume": 788665.0}, {"date": "2025-06-12", "close": 0.185, "volume": 73205.0}, {"date": "2025-06-13", "close": 0.185, "volume": 70613.0}, {"date": "2025-06-16", "close": 0.195, "volume": 717137.0}, {"date": "2025-06-17", "close": 0.185, "volume": 1030359.0}, {"date": "2025-06-20", "close": 0.185, "volume": 827178.0}, {"date": "2025-06-23", "close": 0.16, "volume": 577668.0}, {"date": "2025-06-24", "close": 0.155, "volume": 950219.0}, {"date": "2025-06-25", "close": 0.15, "volume": 272006.0}, {"date": "2025-06-26", "close": 0.145, "volume": 1331043.0}, {"date": "2025-06-27", "close": 0.15, "volume": 192191.0}, {"date": "2025-06-30", "close": 0.15, "volume": 642907.0}, {"date": "2025-07-01", "close": 0.165, "volume": 414020.0}, {"date": "2025-07-02", "close": 0.155, "volume": 205739.0}, {"date": "2025-07-03", "close": 0.145, "volume": 495738.0}, {"date": "2025-07-07", "close": 0.15, "volume": 20014.0}, {"date": "2025-07-08", "close": 0.15, "volume": 177567.0}, {"date": "2025-07-09", "close": 0.15, "volume": 213095.0}, {"date": "2025-07-10", "close": 0.135, "volume": 258343.0}, {"date": "2025-07-11", "close": 0.135, "volume": 322400.0}, {"date": "2025-07-14", "close": 0.14, "volume": 839732.0}, {"date": "2025-07-15", "close": 0.14, "volume": 45038.0}, {"date": "2025-07-16", "close": 0.13, "volume": 1202817.0}, {"date": "2025-07-17", "close": 0.13, "volume": 116650.0}, {"date": "2025-07-18", "close": 0.135, "volume": 103330.0}, {"date": "2025-07-21", "close": 0.14, "volume": 155338.0}, {"date": "2025-07-22", "close": 0.15, "volume": 351493.0}, {"date": "2025-07-23", "close": 0.14, "volume": 368408.0}, {"date": "2025-07-24", "close": 0.14, "volume": 116007.0}, {"date": "2025-07-25", "close": 0.14, "volume": 27337.0}, {"date": "2025-07-28", "close": 0.14, "volume": 124542.0}, {"date": "2025-07-29", "close": 0.14, "volume": 50000.0}, {"date": "2025-07-30", "close": 0.135, "volume": 26060.0}, {"date": "2025-07-31", "close": 0.13, "volume": 417342.0}, {"date": "2025-08-01", "close": 0.13, "volume": 211883.0}, {"date": "2025-08-04", "close": 0.13, "volume": 118383.0}, {"date": "2025-08-05", "close": 0.135, "volume": 721712.0}, {"date": "2025-08-06", "close": 0.13, "volume": 87295.0}, {"date": "2025-08-07", "close": 0.13, "volume": 8933.0}, {"date": "2025-08-08", "close": 0.13, "volume": 828856.0}, {"date": "2025-08-11", "close": 0.135, "volume": 156973.0}, {"date": "2025-08-12", "close": 0.135, "volume": 18319.0}, {"date": "2025-08-13", "close": 0.13, "volume": 99002.0}, {"date": "2025-08-14", "close": 0.13, "volume": 106589.0}, {"date": "2025-08-15", "close": 0.13, "volume": 164317.0}, {"date": "2025-08-18", "close": 0.145, "volume": 761444.0}, {"date": "2025-08-19", "close": 0.155, "volume": 883768.0}, {"date": "2025-08-20", "close": 0.16, "volume": 338556.0}, {"date": "2025-08-21", "close": 0.16, "volume": 13548.0}, {"date": "2025-08-22", "close": 0.16, "volume": 65529.0}, {"date": "2025-08-25", "close": 0.165, "volume": 101672.0}, {"date": "2025-08-26", "close": 0.15, "volume": 104971.0}, {"date": "2025-08-27", "close": 0.155, "volume": 96596.0}, {"date": "2025-08-28", "close": 0.16, "volume": 117443.0}, {"date": "2025-08-29", "close": 0.15, "volume": 138417.0}, {"date": "2025-09-01", "close": 0.15, "volume": 691801.0}, {"date": "2025-09-02", "close": 0.15, "volume": 358436.0}, {"date": "2025-09-03", "close": 0.135, "volume": 502280.0}, {"date": "2025-09-04", "close": 0.14, "volume": 315595.0}, {"date": "2025-09-05", "close": 0.14, "volume": 1668.0}, {"date": "2025-09-08", "close": 0.15, "volume": 551413.0}, {"date": "2025-09-09", "close": 0.15, "volume": 250804.0}, {"date": "2025-09-10", "close": 0.15, "volume": 335059.0}, {"date": "2025-09-11", "close": 0.165, "volume": 320104.0}, {"date": "2025-09-12", "close": 0.19, "volume": 2694325.0}, {"date": "2025-09-15", "close": 0.19, "volume": 815981.0}, {"date": "2025-09-16", "close": 0.215, "volume": 1389236.0}, {"date": "2025-09-17", "close": 0.2, "volume": 615535.0}, {"date": "2025-09-18", "close": 0.195, "volume": 242374.0}, {"date": "2025-09-19", "close": 0.19, "volume": 398149.0}, {"date": "2025-09-22", "close": 0.19, "volume": 540185.0}, {"date": "2025-09-23", "close": 0.21, "volume": 1161368.0}, {"date": "2025-09-24", "close": 0.22, "volume": 327870.0}, {"date": "2025-09-25", "close": 0.215, "volume": 99057.0}, {"date": "2025-09-26", "close": 0.205, "volume": 374383.0}, {"date": "2025-09-29", "close": 0.24, "volume": 1057613.0}, {"date": "2025-09-30", "close": 0.25, "volume": 894190.0}, {"date": "2025-10-01", "close": 0.245, "volume": 156017.0}, {"date": "2025-10-02", "close": 0.24, "volume": 32030.0}, {"date": "2025-10-03", "close": 0.235, "volume": 784464.0}, {"date": "2025-10-06", "close": 0.245, "volume": 211187.0}, {"date": "2025-10-07", "close": 0.245, "volume": 150674.0}, {"date": "2025-10-08", "close": 0.235, "volume": 165750.0}, {"date": "2025-10-09", "close": 0.235, "volume": 262932.0}, {"date": "2025-10-10", "close": 0.22, "volume": 470933.0}, {"date": "2025-10-13", "close": 0.215, "volume": 234673.0}, {"date": "2025-10-14", "close": 0.25, "volume": 656570.0}, {"date": "2025-10-15", "close": 0.25, "volume": 338193.0}, {"date": "2025-10-16", "close": 0.26, "volume": 1134282.0}, {"date": "2025-10-17", "close": 0.315, "volume": 12921718.0}, {"date": "2025-10-20", "close": 0.295, "volume": 1426438.0}, {"date": "2025-10-21", "close": 0.29, "volume": 616068.0}, {"date": "2025-10-22", "close": 0.25, "volume": 989942.0}, {"date": "2025-10-23", "close": 0.26, "volume": 217157.0}, {"date": "2025-10-24", "close": 0.24, "volume": 277977.0}, {"date": "2025-10-27", "close": 0.22, "volume": 300128.0}, {"date": "2025-10-28", "close": 0.21, "volume": 600757.0}, {"date": "2025-10-29", "close": 0.23, "volume": 170145.0}, {"date": "2025-10-30", "close": 0.21, "volume": 67529.0}, {"date": "2025-10-31", "close": 0.215, "volume": 232785.0}, {"date": "2025-11-03", "close": 0.2, "volume": 368364.0}, {"date": "2025-11-04", "close": 0.2, "volume": 411199.0}, {"date": "2025-11-05", "close": 0.185, "volume": 481970.0}, {"date": "2025-11-06", "close": 0.185, "volume": 81877.0}, {"date": "2025-11-07", "close": 0.195, "volume": 345006.0}, {"date": "2025-11-10", "close": 0.195, "volume": 754117.0}, {"date": "2025-11-11", "close": 0.2, "volume": 150597.0}, {"date": "2025-11-12", "close": 0.2, "volume": 60557.0}, {"date": "2025-11-13", "close": 0.205, "volume": 33281.0}, {"date": "2025-11-14", "close": 0.195, "volume": 89890.0}, {"date": "2025-11-17", "close": 0.195, "volume": 7707.0}, {"date": "2025-11-18", "close": 0.175, "volume": 270851.0}, {"date": "2025-11-19", "close": 0.18, "volume": 198106.0}, {"date": "2025-11-20", "close": 0.175, "volume": 39913.0}, {"date": "2025-11-21", "close": 0.18, "volume": 70806.0}, {"date": "2025-11-24", "close": 0.175, "volume": 29572.0}, {"date": "2025-11-25", "close": 0.18, "volume": 75842.0}, {"date": "2025-11-26", "close": 0.185, "volume": 98892.0}, {"date": "2025-11-27", "close": 0.18, "volume": 41026.0}, {"date": "2025-11-28", "close": 0.2, "volume": 513312.0}, {"date": "2025-12-01", "close": 0.205, "volume": 1700040.0}, {"date": "2025-12-02", "close": 0.21, "volume": 214908.0}, {"date": "2025-12-03", "close": 0.2175, "volume": 204538.0}, {"date": "2025-12-04", "close": 0.2, "volume": 236382.0}, {"date": "2025-12-05", "close": 0.2, "volume": 253365.0}, {"date": "2025-12-08", "close": 0.195, "volume": 210676.0}, {"date": "2025-12-09", "close": 0.185, "volume": 154509.0}, {"date": "2025-12-10", "close": 0.175, "volume": 640634.0}, {"date": "2025-12-11", "close": 0.175, "volume": 205211.0}, {"date": "2025-12-12", "close": 0.185, "volume": 91198.0}, {"date": "2025-12-15", "close": 0.185, "volume": 34510.0}, {"date": "2025-12-16", "close": 0.18, "volume": 86378.0}, {"date": "2025-12-17", "close": 0.195, "volume": 331444.0}, {"date": "2025-12-18", "close": 0.175, "volume": 90659.0}, {"date": "2025-12-19", "close": 0.195, "volume": 81994.0}, {"date": "2025-12-22", "close": 0.19, "volume": 1179003.0}, {"date": "2025-12-23", "close": 0.19, "volume": 337490.0}, {"date": "2025-12-24", "close": 0.22, "volume": 830679.0}, {"date": "2025-12-29", "close": 0.235, "volume": 862005.0}, {"date": "2025-12-30", "close": 0.22, "volume": 825874.0}, {"date": "2025-12-31", "close": 0.21, "volume": 323991.0}, {"date": "2026-01-02", "close": 0.215, "volume": 104409.0}, {"date": "2026-01-05", "close": 0.21, "volume": 465758.0}, {"date": "2026-01-06", "close": 0.225, "volume": 1114470.0}, {"date": "2026-01-07", "close": 0.215, "volume": 840432.0}, {"date": "2026-01-08", "close": 0.23, "volume": 97422.0}, {"date": "2026-01-09", "close": 0.22, "volume": 773619.0}, {"date": "2026-01-12", "close": 0.245, "volume": 1725804.0}, {"date": "2026-01-13", "close": 0.24, "volume": 1245559.0}, {"date": "2026-01-14", "close": 0.26, "volume": 1077084.0}, {"date": "2026-01-15", "close": 0.23, "volume": 566300.0}, {"date": "2026-01-16", "close": 0.24, "volume": 470917.0}, {"date": "2026-01-19", "close": 0.24, "volume": 421254.0}, {"date": "2026-01-20", "close": 0.23, "volume": 557271.0}, {"date": "2026-01-21", "close": 0.235, "volume": 333068.0}, {"date": "2026-01-22", "close": 0.225, "volume": 150675.0}, {"date": "2026-01-23", "close": 0.225, "volume": 541399.0}, {"date": "2026-01-27", "close": 0.225, "volume": 1030886.0}, {"date": "2026-01-28", "close": 0.225, "volume": 434653.0}, {"date": "2026-01-29", "close": 0.23, "volume": 869426.0}, {"date": "2026-01-30", "close": 0.21, "volume": 553106.0}, {"date": "2026-02-02", "close": 0.185, "volume": 543982.0}, {"date": "2026-02-03", "close": 0.2, "volume": 368946.0}, {"date": "2026-02-04", "close": 0.205, "volume": 773994.0}, {"date": "2026-02-05", "close": 0.195, "volume": 195377.0}, {"date": "2026-02-06", "close": 0.18, "volume": 414695.0}, {"date": "2026-02-09", "close": 0.185, "volume": 540854.0}, {"date": "2026-02-10", "close": 0.18, "volume": 238254.0}, {"date": "2026-02-11", "close": 0.2, "volume": 439299.0}, {"date": "2026-02-12", "close": 0.19, "volume": 485053.0}, {"date": "2026-02-13", "close": 0.18, "volume": 420409.0}, {"date": "2026-02-16", "close": 0.19, "volume": 148882.0}, {"date": "2026-02-17", "close": 0.185, "volume": 244480.0}, {"date": "2026-02-18", "close": 0.18, "volume": 278315.0}, {"date": "2026-02-19", "close": 0.185, "volume": 81688.0}, {"date": "2026-02-20", "close": 0.2, "volume": 509617.0}, {"date": "2026-02-23", "close": 0.2, "volume": 252144.0}, {"date": "2026-02-24", "close": 0.19, "volume": 154171.0}, {"date": "2026-02-25", "close": 0.195, "volume": 735218.0}, {"date": "2026-02-26", "close": 0.19, "volume": 160616.0}, {"date": "2026-02-27", "close": 0.195, "volume": 289.0}, {"date": "2026-03-02", "close": 0.19, "volume": 227726.0}, {"date": "2026-03-03", "close": 0.185, "volume": 76323.0}, {"date": "2026-03-04", "close": 0.195, "volume": 139647.0}, {"date": "2026-03-05", "close": 0.2, "volume": 532814.0}, {"date": "2026-03-06", "close": 0.195, "volume": 292445.0}, {"date": "2026-03-09", "close": 0.17, "volume": 1116150.0}, {"date": "2026-03-10", "close": 0.175, "volume": 297548.0}, {"date": "2026-03-11", "close": 0.185, "volume": 521049.0}, {"date": "2026-03-12", "close": 0.17, "volume": 514449.0}, {"date": "2026-03-13", "close": 0.175, "volume": 333793.0}, {"date": "2026-03-16", "close": 0.16, "volume": 150179.0}, {"date": "2026-03-17", "close": 0.17, "volume": 211877.0}, {"date": "2026-03-18", "close": 0.17, "volume": 224751.0}, {"date": "2026-03-19", "close": 0.15, "volume": 608089.0}, {"date": "2026-03-20", "close": 0.155, "volume": 135423.0}, {"date": "2026-03-23", "close": 0.17, "volume": 501772.0}, {"date": "2026-03-24", "close": 0.16, "volume": 421054.0}, {"date": "2026-03-25", "close": 0.165, "volume": 112912.0}, {"date": "2026-03-26", "close": 0.165, "volume": 199719.0}, {"date": "2026-03-27", "close": 0.16, "volume": 7087.0}, {"date": "2026-03-30", "close": 0.155, "volume": 368185.0}, {"date": "2026-03-31", "close": 0.16, "volume": 87048.0}, {"date": "2026-04-01", "close": 0.165, "volume": 24862.0}, {"date": "2026-04-02", "close": 0.15, "volume": 151850.0}, {"date": "2026-04-07", "close": 0.155, "volume": 89612.0}, {"date": "2026-04-08", "close": 0.165, "volume": 133876.0}, {"date": "2026-04-09", "close": 0.155, "volume": 33000.0}, {"date": "2026-04-10", "close": 0.165, "volume": 5978.0}, {"date": "2026-04-13", "close": 0.155, "volume": 22319.0}, {"date": "2026-04-14", "close": 0.155, "volume": 437917.0}, {"date": "2026-04-17", "close": 0.14, "volume": 797136.0}, {"date": "2026-04-20", "close": 0.14, "volume": 315744.0}, {"date": "2026-04-21", "close": 0.14, "volume": 64350.0}, {"date": "2026-04-22", "close": 0.14, "volume": 31103.0}, {"date": "2026-04-23", "close": 0.14, "volume": 387462.0}, {"date": "2026-04-24", "close": 0.135, "volume": 556002.0}, {"date": "2026-04-27", "close": 0.13, "volume": 1011842.0}, {"date": "2026-04-28", "close": 0.13, "volume": 888445.0}, {"date": "2026-04-29", "close": 0.12, "volume": 481144.0}, {"date": "2026-04-30", "close": 0.13, "volume": 804841.0}, {"date": "2026-05-01", "close": 0.13, "volume": 405853.0}, {"date": "2026-05-04", "close": 0.13, "volume": 732480.0}, {"date": "2026-05-05", "close": 0.12, "volume": 372074.0}, {"date": "2026-05-06", "close": 0.13, "volume": 887105.0}, {"date": "2026-05-07", "close": 0.13, "volume": 653002.0}, {"date": "2026-05-08", "close": 0.135, "volume": 299062.0}, {"date": "2026-05-11", "close": 0.13, "volume": 1224110.0}, {"date": "2026-05-12", "close": 0.135, "volume": 672825.0}, {"date": "2026-05-13", "close": 0.135, "volume": 268849.0}, {"date": "2026-05-18", "close": 0.12, "volume": 121033.0}, {"date": "2026-05-19", "close": 0.12, "volume": 424568.0}, {"date": "2026-05-20", "close": 0.115, "volume": 184231.0}, {"date": "2026-05-21", "close": 0.115, "volume": 264801.0}, {"date": "2026-05-22", "close": 0.115, "volume": 34988.0}, {"date": "2026-05-25", "close": 0.12, "volume": 95393.0}, {"date": "2026-05-26", "close": 0.1175, "volume": 367605.0}, {"date": "2026-05-27", "close": 0.115, "volume": 75341.0}, {"date": "2026-05-28", "close": 0.1175, "volume": 59406.0}, {"date": "2026-05-29", "close": 0.12, "volume": 8888.0}, {"date": "2026-06-01", "close": 0.115, "volume": 89801.0}, {"date": "2026-06-02", "close": 0.115, "volume": 285987.0}, {"date": "2026-06-03", "close": 0.11, "volume": 426151.0}, {"date": "2026-06-04", "close": 0.105, "volume": 913289.0}, {"date": "2026-06-05", "close": 0.11, "volume": 283993.0}, {"date": "2026-06-09", "close": 0.11, "volume": 101249.0}, {"date": "2026-06-10", "close": 0.105, "volume": 35000.0}, {"date": "2026-06-11", "close": 0.105, "volume": 137560.0}, {"date": "2026-06-12", "close": 0.105, "volume": 16208.0}, {"date": "2026-06-15", "close": 0.105, "volume": 257421.0}, {"date": "2026-06-16", "close": 0.105, "volume": 91184.0}, {"date": "2026-06-17", "close": 0.11, "volume": 714314.0}, {"date": "2026-06-18", "close": 0.11, "volume": 102117.0}, {"date": "2026-06-19", "close": 0.099, "volume": 232844.0}, {"date": "2026-06-22", "close": 0.1, "volume": 48737.0}, {"date": "2026-06-23", "close": 0.098, "volume": 132743.0}, {"date": "2026-06-24", "close": 0.093, "volume": 552517.0}, {"date": "2026-06-25", "close": 0.093, "volume": 272865.0}, {"date": "2026-06-26", "close": 0.092, "volume": 297144.0}, {"date": "2026-06-29", "close": 0.092, "volume": 240942.0}, {"date": "2026-06-30", "close": 0.09, "volume": 762079.0}, {"date": "2026-07-01", "close": 0.09, "volume": 418444.0}, {"date": "2026-07-02", "close": 0.09, "volume": 145692.0}, {"date": "2026-07-03", "close": 0.095, "volume": 891417.0}, {"date": "2026-07-06", "close": 0.094, "volume": 250881.0}, {"date": "2026-07-07", "close": 0.09, "volume": 515254.0}, {"date": "2026-07-08", "close": 0.082, "volume": 37822.0}, {"date": "2026-07-09", "close": 0.087, "volume": 87571.0}, {"date": "2026-07-10", "close": 0.086, "volume": 86283.0}, {"date": "2026-07-13", "close": 0.083, "volume": 56364.0}, {"date": "2026-07-14", "close": 0.083, "volume": 48625.0}, {"date": "2026-07-15", "close": 0.08, "volume": 46827.0}, {"date": "2026-07-16", "close": 0.079, "volume": 321906.0}, {"date": "2026-07-17", "close": 0.08, "volume": 13303.0}, {"date": "2026-07-20", "close": 0.078, "volume": 197031.0}, {"date": "2026-07-21", "close": 0.078, "volume": 37115.0}, {"date": "2026-07-22", "close": 0.079, "volume": 45129.0}, {"date": "2026-07-23", "close": 0.084, "volume": 392132.0}, {"date": "2026-07-24", "close": 0.08, "volume": 20838.0}, {"date": "2026-07-27", "close": 0.081, "volume": 94463.0}, {"date": "2026-07-29", "close": 0.082, "volume": 268478.0}, {"date": "2026-07-30", "close": 0.078, "volume": 89745.0}, {"date": "2026-07-31", "close": 0.08, "volume": 74784.0}, {"date": "2026-08-03", "close": 0.082, "volume": 16391.0}, {"date": "2026-08-04", "close": 0.082, "volume": 83499.0}, {"date": "2026-08-05", "close": 0.087, "volume": 160819.0}, {"date": "2026-08-06", "close": 0.087, "volume": 135788.0}, {"date": "2026-08-07", "close": 0.084, "volume": 67237.0}], "refreshing": true}