{"ticker": "T92", "overview": {"name": "Terra Critical Minerals Limited", "country": "Australia", "industry": "Energy"}, "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": "T92", "has_prices": true, "as_of": "2026-09-07", "last": 0.051, "prev_close": 0.051, "change": 0.0, "change_pct": 0.0, "session_volume": 84750.0, "vwap_5": 0.05103188971941554, "vwap_20": 0.04794077577091352, "vwap_60": 0.049002514300731444, "vwap_250": 0.07633859974009909, "high_52w": 0.14, "low_52w": 0.038, "avg_volume_20": 264184.95, "sessions": 400, "market_cap": {"value": 7566643.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127113", "src": "ASX", "ticker": "T92", "cik": "", "company": "Terra Critical Minerals Limited", "company_raw": "Terra Critical Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on T92", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127113", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "ASXSH-03101109", "src": "ASX", "ticker": "T92", "cik": "", "company": "Terra Critical Minerals Limited", "company_raw": "Terra Critical Minerals Limited", "who": "7 Enterprises Pty Ltd", "who_key": "7 Enterprises Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: 7 Enterprises Pty Ltd lifts T92 13.20% to 14.30%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101109", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202486}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Niv Dagan", "notice_type": "3Y", "direct_shares": 27765833.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123053-6A1339261", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Walshe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03082704-6A1322143", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Niv Dagan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/t92", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Niv Dagan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/t92", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Niv Dagan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/t92", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Niv Dagan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/t92", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Haydn Lynch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-23", "source_url": "https://www.marketindex.com.au/asx/t92", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Vigar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-06", "source_url": "https://www.marketindex.com.au/asx/t92", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Haydn Lynch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-15", "source_url": "https://www.marketindex.com.au/asx/t92", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/t92", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 21200000.0, "indirect_shares": null, "indirect_account": null, "pct": 14.3, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101109-6A1329802", "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": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/t92", "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": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/t92", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/t92", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/t92", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/t92", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/t92", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/t92", "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": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/t92", "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": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/t92", "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": "2026-01-04", "source_url": "https://www.marketindex.com.au/asx/t92", "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": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/t92", "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": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/t92", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/t92", "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": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/t92", "needs_ocr": 0}], "directors": [{"name": "Michael Walshe", "first_seen": "2026-04-27", "last_seen": "2026-04-27", "status": "current", "notices": 1}, {"name": "Niv Dagan", "first_seen": "2026-02-12", "last_seen": "2026-08-19", "status": "current", "notices": 5}, {"name": "Andrew Vigar", "first_seen": "2024-02-06", "last_seen": "2024-02-06", "status": "past", "notices": 1}, {"name": "Haydn Lynch", "first_seen": "2024-01-15", "last_seen": "2024-05-23", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification of cessation of securities - T92", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157220-6A1353302"}, {"date": "2026-10-29", "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/2924-03155860-6A1352698"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting, Proxy Form & Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152474-6A1351021"}, {"date": "2026-10-11", "form": "Progress Report", "title": "CASTLE RAG SILVER PROJECT ADVANCES TOWARDS DRILLING", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147016-6A1348673"}, {"date": "2026-10-01", "form": "Asx Announcement", "title": "Reinstatement to Quotation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143590-6A1347353"}], "performance": {"ticker": "T92", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-09-08", "close": 0.321804, "volume": 7911092.0}, {"date": "2022-09-09", "close": 0.3083955, "volume": 2370100.0}, {"date": "2022-09-12", "close": 0.330743, "volume": 4081236.0}, {"date": "2022-09-13", "close": 0.3262735, "volume": 1946382.0}, {"date": "2022-09-14", "close": 0.3262735, "volume": 2735523.0}, {"date": "2022-09-15", "close": 0.348621, "volume": 780471.0}, {"date": "2022-09-16", "close": 0.3441515, "volume": 669459.0}, {"date": "2022-09-19", "close": 0.3262735, "volume": 417586.0}, {"date": "2022-09-20", "close": 0.330743, "volume": 502928.0}, {"date": "2022-09-21", "close": 0.3352125, "volume": 465787.0}, {"date": "2022-09-23", "close": 0.3352125, "volume": 489719.0}, {"date": "2022-09-26", "close": 0.2994565, "volume": 869619.0}, {"date": "2022-09-27", "close": 0.3083955, "volume": 344136.0}, {"date": "2022-09-28", "close": 0.312865, "volume": 280083.0}, {"date": "2022-09-29", "close": 0.312865, "volume": 42888.0}, {"date": "2022-09-30", "close": 0.294987, "volume": 406141.0}, {"date": "2022-10-03", "close": 0.294987, "volume": 41762.0}, {"date": "2022-10-04", "close": 0.286048, "volume": 513868.0}, {"date": "2022-10-05", "close": 0.286048, "volume": 277226.0}, {"date": "2022-10-06", "close": 0.321804, "volume": 341952.0}, {"date": "2022-10-07", "close": 0.3173345, "volume": 99668.0}, {"date": "2022-10-10", "close": 0.303926, "volume": 119199.0}, {"date": "2022-10-11", "close": 0.294987, "volume": 120774.0}, {"date": "2022-10-12", "close": 0.2905175, "volume": 121882.0}, {"date": "2022-10-13", "close": 0.277109, "volume": 431812.0}, {"date": "2022-10-14", "close": 0.2815785, "volume": 208535.0}, {"date": "2022-10-17", "close": 0.2726395, "volume": 57487.0}, {"date": "2022-10-18", "close": 0.2726395, "volume": 503.0}, {"date": "2022-10-19", "close": 0.286048, "volume": 50846.0}, {"date": "2022-10-20", "close": 0.2815785, "volume": 104684.0}, {"date": "2022-10-21", "close": 0.26817, "volume": 466274.0}, {"date": "2022-10-24", "close": 0.26817, "volume": 179686.0}, {"date": "2022-10-25", "close": 0.259231, "volume": 141052.0}, {"date": "2022-10-26", "close": 0.2547615, "volume": 187291.0}, {"date": "2022-10-27", "close": 0.259231, "volume": 336193.0}, {"date": "2022-10-28", "close": 0.259231, "volume": 112753.0}, {"date": "2022-10-31", "close": 0.26817, "volume": 37365.0}, {"date": "2022-11-01", "close": 0.2547615, "volume": 121821.0}, {"date": "2022-11-02", "close": 0.2547615, "volume": 280.0}, {"date": "2022-11-03", "close": 0.26817, "volume": 326095.0}, {"date": "2022-11-04", "close": 0.259231, "volume": 15741.0}, {"date": "2022-11-07", "close": 0.2637005, "volume": 192897.0}, {"date": "2022-11-08", "close": 0.2637005, "volume": 98728.0}, {"date": "2022-11-09", "close": 0.2637005, "volume": 50451.0}, {"date": "2022-11-10", "close": 0.259231, "volume": 112029.0}, {"date": "2022-11-11", "close": 0.26817, "volume": 344795.0}, {"date": "2022-11-14", "close": 0.26817, "volume": 128410.0}, {"date": "2022-11-15", "close": 0.2547615, "volume": 230464.0}, {"date": "2022-11-16", "close": 0.26817, "volume": 487697.0}, {"date": "2022-11-17", "close": 0.2726395, "volume": 8512.0}, {"date": "2022-11-18", "close": 0.2726395, "volume": 32096.0}, {"date": "2022-11-21", "close": 0.2637005, "volume": 18596.0}, {"date": "2022-11-22", "close": 0.2637005, "volume": 106620.0}, {"date": "2022-11-23", "close": 0.26817, "volume": 67131.0}, {"date": "2022-11-24", "close": 0.259231, "volume": 183778.0}, {"date": "2022-11-25", "close": 0.2458225, "volume": 216676.0}, {"date": "2022-11-28", "close": 0.2547615, "volume": 20616.0}, {"date": "2022-11-29", "close": 0.250292, "volume": 98768.0}, {"date": "2022-11-30", "close": 0.259231, "volume": 95227.0}, {"date": "2022-12-01", "close": 0.2547615, "volume": 19548.0}, {"date": "2022-12-02", "close": 0.25252675, "volume": 28735.0}, {"date": "2022-12-05", "close": 0.2458225, "volume": 119382.0}, {"date": "2022-12-06", "close": 0.232414, "volume": 1219924.0}, {"date": "2022-12-07", "close": 0.223475, "volume": 288624.0}, {"date": "2022-12-08", "close": 0.232414, "volume": 32761.0}, {"date": "2022-12-09", "close": 0.2368835, "volume": 37734.0}, {"date": "2022-12-12", "close": 0.241353, "volume": 12812.0}, {"date": "2022-12-13", "close": 0.241353, "volume": 129632.0}, {"date": "2022-12-14", "close": 0.2458225, "volume": 20248.0}, {"date": "2022-12-15", "close": 0.2458225, "volume": 42661.0}, {"date": "2022-12-16", "close": 0.232414, "volume": 296094.0}, {"date": "2022-12-20", "close": 0.2279445, "volume": 51693.0}, {"date": "2022-12-21", "close": 0.2279445, "volume": 6033.0}, {"date": "2022-12-22", "close": 0.2368835, "volume": 223684.0}, {"date": "2022-12-23", "close": 0.259231, "volume": 261042.0}, {"date": "2022-12-28", "close": 0.250292, "volume": 20954.0}, {"date": "2022-12-29", "close": 0.259231, "volume": 33668.0}, {"date": "2022-12-30", "close": 0.2458225, "volume": 44825.0}, {"date": "2023-01-04", "close": 0.259231, "volume": 43629.0}, {"date": "2023-01-05", "close": 0.250292, "volume": 28370.0}, {"date": "2023-01-06", "close": 0.241353, "volume": 6712.0}, {"date": "2023-01-09", "close": 0.2637005, "volume": 92576.0}, {"date": "2023-01-10", "close": 0.26817, "volume": 95227.0}, {"date": "2023-01-11", "close": 0.294987, "volume": 338452.0}, {"date": "2023-01-12", "close": 0.303926, "volume": 641661.0}, {"date": "2023-01-13", "close": 0.321804, "volume": 349093.0}, {"date": "2023-01-16", "close": 0.321804, "volume": 48008.0}, {"date": "2023-01-17", "close": 0.339682, "volume": 491691.0}, {"date": "2023-01-18", "close": 0.321804, "volume": 134064.0}, {"date": "2023-01-19", "close": 0.3352125, "volume": 184360.0}, {"date": "2023-01-20", "close": 0.339682, "volume": 151353.0}, {"date": "2023-01-23", "close": 0.339682, "volume": 232113.0}, {"date": "2023-01-24", "close": 0.35756, "volume": 263858.0}, {"date": "2023-01-25", "close": 0.402255, "volume": 901726.0}, {"date": "2023-01-27", "close": 0.4067245, "volume": 475569.0}, {"date": "2023-01-30", "close": 0.4246025, "volume": 270324.0}, {"date": "2023-01-31", "close": 0.393316, "volume": 273165.0}, {"date": "2023-02-01", "close": 0.35, "volume": 402087.0}, {"date": "2023-02-02", "close": 0.35, "volume": 125189.0}, {"date": "2023-02-03", "close": 0.35, "volume": 142210.0}, {"date": "2023-02-06", "close": 0.34, "volume": 92666.0}, {"date": "2023-02-07", "close": 0.34, "volume": 82915.0}, {"date": "2023-02-08", "close": 0.365, "volume": 14299.0}, {"date": "2023-02-09", "close": 0.36, "volume": 1087.0}, {"date": "2023-02-10", "close": 0.33, "volume": 161337.0}, {"date": "2023-02-13", "close": 0.305, "volume": 243945.0}, {"date": "2023-02-14", "close": 0.33, "volume": 5416.0}, {"date": "2023-02-15", "close": 0.305, "volume": 29034.0}, {"date": "2023-02-16", "close": 0.31, "volume": 8660.0}, {"date": "2023-02-17", "close": 0.305, "volume": 49021.0}, {"date": "2023-02-20", "close": 0.31, "volume": 44868.0}, {"date": "2023-02-21", "close": 0.315, "volume": 6000.0}, {"date": "2023-02-22", "close": 0.31, "volume": 21725.0}, {"date": "2023-02-23", "close": 0.32, "volume": 54101.0}, {"date": "2023-02-24", "close": 0.315, "volume": 29281.0}, {"date": "2023-02-27", "close": 0.32, "volume": 30608.0}, {"date": "2023-02-28", "close": 0.275, "volume": 105226.0}, {"date": "2023-03-01", "close": 0.295, "volume": 21928.0}, {"date": "2023-03-02", "close": 0.29, "volume": 72058.0}, {"date": "2023-03-03", "close": 0.28, "volume": 1112.0}, {"date": "2023-03-06", "close": 0.285, "volume": 5230.0}, {"date": "2023-03-07", "close": 0.285, "volume": 9859.0}, {"date": "2023-03-08", "close": 0.275, "volume": 3000.0}, {"date": "2023-03-09", "close": 0.3, "volume": 154908.0}, {"date": "2023-03-10", "close": 0.29, "volume": 13183.0}, {"date": "2023-03-13", "close": 0.28, "volume": 7552.0}, {"date": "2023-03-14", "close": 0.3, "volume": 85380.0}, {"date": "2023-03-15", "close": 0.28, "volume": 25634.0}, {"date": "2023-03-16", "close": 0.25, "volume": 128120.0}, {"date": "2023-03-21", "close": 0.255, "volume": 21409.0}, {"date": "2023-03-23", "close": 0.23, "volume": 97761.0}, {"date": "2023-03-27", "close": 0.235, "volume": 45372.0}, {"date": "2023-03-28", "close": 0.24, "volume": 62289.0}, {"date": "2023-03-29", "close": 0.23, "volume": 64982.0}, {"date": "2023-03-30", "close": 0.25, "volume": 50317.0}, {"date": "2023-03-31", "close": 0.235, "volume": 102451.0}, {"date": "2023-04-03", "close": 0.25, "volume": 180562.0}, {"date": "2023-04-05", "close": 0.25, "volume": 63500.0}, {"date": "2023-04-06", "close": 0.245, "volume": 2085.0}, {"date": "2023-04-11", "close": 0.25, "volume": 184672.0}, {"date": "2023-04-12", "close": 0.23, "volume": 181025.0}, {"date": "2023-04-13", "close": 0.245, "volume": 60000.0}, {"date": "2023-04-14", "close": 0.225, "volume": 303200.0}, {"date": "2023-04-17", "close": 0.22, "volume": 142.0}, {"date": "2023-04-18", "close": 0.235, "volume": 34552.0}, {"date": "2023-04-19", "close": 0.2275, "volume": 15695.0}, {"date": "2023-04-20", "close": 0.22, "volume": 6818.0}, {"date": "2023-04-21", "close": 0.22, "volume": 5008.0}, {"date": "2023-04-24", "close": 0.205, "volume": 73341.0}, {"date": "2023-04-26", "close": 0.2, "volume": 94347.0}, {"date": "2023-04-27", "close": 0.205, "volume": 1.0}, {"date": "2023-04-28", "close": 0.215, "volume": 36507.0}, {"date": "2023-05-02", "close": 0.205, "volume": 131860.0}, {"date": "2023-05-03", "close": 0.2, "volume": 504250.0}, {"date": "2023-05-04", "close": 0.22, "volume": 261100.0}, {"date": "2023-05-09", "close": 0.21, "volume": 343665.0}, {"date": "2023-05-10", "close": 0.25, "volume": 256997.0}, {"date": "2023-05-11", "close": 0.25, "volume": 289637.0}, {"date": "2023-05-12", "close": 0.25, "volume": 87419.0}, {"date": "2023-05-15", "close": 0.235, "volume": 37637.0}, {"date": "2023-05-16", "close": 0.245, "volume": 61555.0}, {"date": "2023-05-18", "close": 0.245, "volume": 5697.0}, {"date": "2023-05-19", "close": 0.21, "volume": 159487.0}, {"date": "2023-05-22", "close": 0.215, "volume": 42000.0}, {"date": "2023-05-23", "close": 0.225, "volume": 31077.0}, {"date": "2023-05-24", "close": 0.22, "volume": 55867.0}, {"date": "2023-05-25", "close": 0.225, "volume": 8656.0}, {"date": "2023-05-26", "close": 0.245, "volume": 14639.0}, {"date": "2023-05-29", "close": 0.21, "volume": 59300.0}, {"date": "2023-05-30", "close": 0.2175, "volume": 37204.0}, {"date": "2023-05-31", "close": 0.22, "volume": 65214.0}, {"date": "2023-06-01", "close": 0.2, "volume": 1504209.0}, {"date": "2023-06-02", "close": 0.22, "volume": 90431.0}, {"date": "2023-06-05", "close": 0.2, "volume": 197961.0}, {"date": "2023-06-06", "close": 0.2, "volume": 171668.0}, {"date": "2023-06-07", "close": 0.19, "volume": 118873.0}, {"date": "2023-06-08", "close": 0.2, "volume": 98729.0}, {"date": "2023-06-09", "close": 0.2, "volume": 24139.0}, {"date": "2023-06-13", "close": 0.22, "volume": 150242.0}, {"date": "2023-06-14", "close": 0.215, "volume": 6858.0}, {"date": "2023-06-15", "close": 0.21, "volume": 159610.0}, {"date": "2023-06-16", "close": 0.205, "volume": 411622.0}, {"date": "2023-06-19", "close": 0.205, "volume": 6830.0}, {"date": "2023-06-20", "close": 0.2, "volume": 137711.0}, {"date": "2023-06-21", "close": 0.19, "volume": 21427.0}, {"date": "2023-06-22", "close": 0.18, "volume": 156027.0}, {"date": "2023-06-23", "close": 0.18, "volume": 187439.0}, {"date": "2023-06-26", "close": 0.19, "volume": 29335.0}, {"date": "2023-06-27", "close": 0.185, "volume": 60400.0}, {"date": "2023-06-28", "close": 0.18, "volume": 123163.0}, {"date": "2023-06-29", "close": 0.18, "volume": 65393.0}, {"date": "2023-06-30", "close": 0.18, "volume": 76885.0}, {"date": "2023-07-03", "close": 0.19, "volume": 104519.0}, {"date": "2023-07-04", "close": 0.19, "volume": 112513.0}, {"date": "2023-07-05", "close": 0.18, "volume": 61092.0}, {"date": "2023-07-06", "close": 0.19, "volume": 49241.0}, {"date": "2023-07-07", "close": 0.19, "volume": 8290.0}, {"date": "2023-07-10", "close": 0.18, "volume": 54083.0}, {"date": "2023-07-11", "close": 0.19, "volume": 12080.0}, {"date": "2023-07-12", "close": 0.175, "volume": 17469.0}, {"date": "2023-07-13", "close": 0.17, "volume": 7117.0}, {"date": "2023-07-14", "close": 0.17, "volume": 16702.0}, {"date": "2023-07-17", "close": 0.175, "volume": 30743.0}, {"date": "2023-07-18", "close": 0.16, "volume": 54408.0}, {"date": "2023-07-20", "close": 0.16, "volume": 62275.0}, {"date": "2023-07-21", "close": 0.16, "volume": 18054.0}, {"date": "2023-07-24", "close": 0.16, "volume": 3573.0}, {"date": "2023-07-25", "close": 0.16, "volume": 40080.0}, {"date": "2023-07-27", "close": 0.155, "volume": 111000.0}, {"date": "2023-07-28", "close": 0.15, "volume": 38105.0}, {"date": "2023-07-31", "close": 0.12, "volume": 265982.0}, {"date": "2023-08-01", "close": 0.13, "volume": 121178.0}, {"date": "2023-08-02", "close": 0.15, "volume": 16226.0}, {"date": "2023-08-03", "close": 0.15, "volume": 132246.0}, {"date": "2023-08-07", "close": 0.15, "volume": 10350.0}, {"date": "2023-08-09", "close": 0.15, "volume": 15166.0}, {"date": "2023-08-10", "close": 0.145, "volume": 36038.0}, {"date": "2023-08-11", "close": 0.165, "volume": 79757.0}, {"date": "2023-08-14", "close": 0.165, "volume": 27066.0}, {"date": "2023-08-15", "close": 0.16, "volume": 2000.0}, {"date": "2023-08-16", "close": 0.155, "volume": 597.0}, {"date": "2023-08-18", "close": 0.15, "volume": 762.0}, {"date": "2023-08-21", "close": 0.155, "volume": 30306.0}, {"date": "2023-08-22", "close": 0.16, "volume": 236608.0}, {"date": "2023-08-23", "close": 0.15, "volume": 24843.0}, {"date": "2023-08-24", "close": 0.15, "volume": 25948.0}, {"date": "2023-08-25", "close": 0.15, "volume": 44.0}, {"date": "2023-08-28", "close": 0.145, "volume": 8990.0}, {"date": "2023-08-29", "close": 0.14, "volume": 65413.0}, {"date": "2023-08-30", "close": 0.14, "volume": 10399.0}, {"date": "2023-08-31", "close": 0.14, "volume": 6210.0}, {"date": "2023-09-01", "close": 0.165, "volume": 221133.0}, {"date": "2023-09-04", "close": 0.16, "volume": 27415.0}, {"date": "2023-09-05", "close": 0.15, "volume": 69249.0}, {"date": "2023-09-06", "close": 0.15, "volume": 36274.0}, {"date": "2023-09-07", "close": 0.1, "volume": 1958383.0}, {"date": "2023-09-08", "close": 0.096, "volume": 177218.0}, {"date": "2023-09-11", "close": 0.115, "volume": 762135.0}, {"date": "2023-09-12", "close": 0.115, "volume": 111411.0}, {"date": "2023-09-13", "close": 0.105, "volume": 164768.0}, {"date": "2023-09-14", "close": 0.125, "volume": 380605.0}, {"date": "2023-09-15", "close": 0.14, "volume": 120426.0}, {"date": "2023-09-18", "close": 0.13, "volume": 384776.0}, {"date": "2023-09-19", "close": 0.135, "volume": 244686.0}, {"date": "2023-09-20", "close": 0.135, "volume": 312266.0}, {"date": "2023-09-21", "close": 0.12, "volume": 52368.0}, {"date": "2023-09-22", "close": 0.12, "volume": 330308.0}, {"date": "2023-09-25", "close": 0.115, "volume": 119769.0}, {"date": "2023-09-26", "close": 0.115, "volume": 27300.0}, {"date": "2023-09-27", "close": 0.125, "volume": 19797.0}, {"date": "2023-09-28", "close": 0.125, "volume": 153320.0}, {"date": "2023-09-29", "close": 0.155, "volume": 379253.0}, {"date": "2023-10-02", "close": 0.175, "volume": 930820.0}, {"date": "2023-10-03", "close": 0.17, "volume": 251184.0}, {"date": "2023-10-04", "close": 0.16, "volume": 169740.0}, {"date": "2023-10-05", "close": 0.15, "volume": 86850.0}, {"date": "2023-10-06", "close": 0.15, "volume": 4037.0}, {"date": "2023-10-09", "close": 0.14, "volume": 276149.0}, {"date": "2023-10-10", "close": 0.145, "volume": 145151.0}, {"date": "2023-10-11", "close": 0.135, "volume": 114056.0}, {"date": "2023-10-13", "close": 0.14, "volume": 76434.0}, {"date": "2023-10-16", "close": 0.14, "volume": 3459.0}, {"date": "2023-10-18", "close": 0.13, "volume": 50000.0}, {"date": "2023-10-19", "close": 0.13, "volume": 60021.0}, {"date": "2023-10-20", "close": 0.13, "volume": 13742.0}, {"date": "2023-10-23", "close": 0.125, "volume": 83246.0}, {"date": "2023-10-24", "close": 0.13, "volume": 17952.0}, {"date": "2023-10-25", "close": 0.14, "volume": 7000.0}, {"date": "2023-10-26", "close": 0.14, "volume": 5202.0}, {"date": "2023-10-27", "close": 0.14, "volume": 10146.0}, {"date": "2023-10-30", "close": 0.13, "volume": 67491.0}, {"date": "2023-10-31", "close": 0.13, "volume": 569.0}, {"date": "2023-11-03", "close": 0.135, "volume": 51290.0}, {"date": "2023-11-06", "close": 0.13, "volume": 5775.0}, {"date": "2023-11-08", "close": 0.13, "volume": 43587.0}, {"date": "2023-11-09", "close": 0.12, "volume": 201426.0}, {"date": "2023-11-10", "close": 0.115, "volume": 200000.0}, {"date": "2023-11-13", "close": 0.125, "volume": 30947.0}, {"date": "2023-11-14", "close": 0.13, "volume": 134472.0}, {"date": "2023-11-15", "close": 0.135, "volume": 70022.0}, {"date": "2023-11-16", "close": 0.13, "volume": 49420.0}, {"date": "2023-11-17", "close": 0.15, "volume": 290796.0}, {"date": "2023-11-20", "close": 0.135, "volume": 163931.0}, {"date": "2023-11-21", "close": 0.14, "volume": 54250.0}, {"date": "2023-11-22", "close": 0.14, "volume": 18453.0}, {"date": "2023-11-23", "close": 0.145, "volume": 44252.0}, {"date": "2023-11-24", "close": 0.155, "volume": 77333.0}, {"date": "2023-11-27", "close": 0.155, "volume": 182500.0}, {"date": "2023-11-29", "close": 0.15, "volume": 61147.0}, {"date": "2023-11-30", "close": 0.135, "volume": 10405.0}, {"date": "2023-12-01", "close": 0.14, "volume": 7813.0}, {"date": "2023-12-04", "close": 0.135, "volume": 11279.0}, {"date": "2023-12-05", "close": 0.135, "volume": 20000.0}, {"date": "2023-12-06", "close": 0.135, "volume": 49038.0}, {"date": "2023-12-07", "close": 0.13, "volume": 112870.0}, {"date": "2023-12-08", "close": 0.13, "volume": 1228.0}, {"date": "2023-12-11", "close": 0.12, "volume": 72166.0}, {"date": "2023-12-12", "close": 0.12, "volume": 25304.0}, {"date": "2023-12-14", "close": 0.14, "volume": 64268.0}, {"date": "2023-12-15", "close": 0.125, "volume": 52485.0}, {"date": "2023-12-18", "close": 0.125, "volume": 9511.0}, {"date": "2023-12-19", "close": 0.125, "volume": 5006.0}, {"date": "2023-12-20", "close": 0.125, "volume": 141376.0}, {"date": "2023-12-21", "close": 0.13, "volume": 196811.0}, {"date": "2023-12-22", "close": 0.13, "volume": 69444.0}, {"date": "2023-12-27", "close": 0.125, "volume": 18489.0}, {"date": "2023-12-28", "close": 0.13, "volume": 142.0}, {"date": "2023-12-29", "close": 0.13, "volume": 11120.0}, {"date": "2024-01-02", "close": 0.125, "volume": 225010.0}, {"date": "2024-01-03", "close": 0.125, "volume": 8070.0}, {"date": "2024-01-05", "close": 0.125, "volume": 39540.0}, {"date": "2024-01-09", "close": 0.125, "volume": 19468.0}, {"date": "2024-01-10", "close": 0.14, "volume": 166067.0}, {"date": "2024-01-11", "close": 0.14, "volume": 60701.0}, {"date": "2024-01-12", "close": 0.135, "volume": 83461.0}, {"date": "2024-01-15", "close": 0.195, "volume": 2935089.0}, {"date": "2024-01-16", "close": 0.2, "volume": 1539416.0}, {"date": "2024-01-17", "close": 0.185, "volume": 629664.0}, {"date": "2024-01-18", "close": 0.18, "volume": 340388.0}, {"date": "2024-01-19", "close": 0.175, "volume": 30915.0}, {"date": "2024-01-22", "close": 0.185, "volume": 197787.0}, {"date": "2024-01-23", "close": 0.185, "volume": 109863.0}, {"date": "2024-01-24", "close": 0.17, "volume": 54523.0}, {"date": "2024-01-25", "close": 0.165, "volume": 95718.0}, {"date": "2024-01-29", "close": 0.17, "volume": 116834.0}, {"date": "2024-01-30", "close": 0.16, "volume": 250388.0}, {"date": "2024-01-31", "close": 0.155, "volume": 533844.0}, {"date": "2024-02-01", "close": 0.17, "volume": 93676.0}, {"date": "2024-02-02", "close": 0.175, "volume": 278541.0}, {"date": "2024-02-05", "close": 0.18, "volume": 182015.0}, {"date": "2024-02-06", "close": 0.175, "volume": 243696.0}, {"date": "2024-02-07", "close": 0.17, "volume": 63858.0}, {"date": "2024-02-08", "close": 0.18, "volume": 181355.0}, {"date": "2024-02-09", "close": 0.175, "volume": 100000.0}, {"date": "2024-02-12", "close": 0.165, "volume": 326832.0}, {"date": "2024-02-13", "close": 0.195, "volume": 903967.0}, {"date": "2024-02-14", "close": 0.185, "volume": 151416.0}, {"date": "2024-02-15", "close": 0.19, "volume": 14977.0}, {"date": "2024-02-16", "close": 0.19, "volume": 36687.0}, {"date": "2024-02-19", "close": 0.175, "volume": 47548.0}, {"date": "2024-02-20", "close": 0.17, "volume": 289804.0}, {"date": "2024-02-21", "close": 0.17, "volume": 199023.0}, {"date": "2024-02-22", "close": 0.16, "volume": 43805.0}, {"date": "2024-02-23", "close": 0.175, "volume": 24035.0}, {"date": "2024-02-26", "close": 0.16, "volume": 133418.0}, {"date": "2024-02-27", "close": 0.16, "volume": 359315.0}, {"date": "2024-02-28", "close": 0.16, "volume": 87731.0}, {"date": "2024-03-01", "close": 0.175, "volume": 282216.0}, {"date": "2024-03-04", "close": 0.18, "volume": 12622.0}, {"date": "2024-03-05", "close": 0.19, "volume": 2515.0}, {"date": "2024-03-06", "close": 0.18, "volume": 239539.0}, {"date": "2024-03-07", "close": 0.17, "volume": 17262.0}, {"date": "2024-03-08", "close": 0.165, "volume": 39834.0}, {"date": "2024-03-11", "close": 0.155, "volume": 33249.0}, {"date": "2024-03-12", "close": 0.155, "volume": 121702.0}, {"date": "2024-03-13", "close": 0.16, "volume": 17957.0}, {"date": "2024-03-14", "close": 0.155, "volume": 90877.0}, {"date": "2024-03-15", "close": 0.155, "volume": 31044.0}, {"date": "2024-03-18", "close": 0.135, "volume": 309129.0}, {"date": "2024-03-19", "close": 0.135, "volume": 187318.0}, {"date": "2024-03-20", "close": 0.14, "volume": 35000.0}, {"date": "2024-03-21", "close": 0.145, "volume": 39500.0}, {"date": "2024-03-22", "close": 0.155, "volume": 39163.0}, {"date": "2024-03-26", "close": 0.155, "volume": 245926.0}, {"date": "2024-04-03", "close": 0.16, "volume": 150693.0}, {"date": "2024-04-04", "close": 0.165, "volume": 145153.0}, {"date": "2024-04-05", "close": 0.16, "volume": 4417.0}, {"date": "2024-04-08", "close": 0.16, "volume": 21125.0}, {"date": "2024-04-09", "close": 0.15, "volume": 173688.0}, {"date": "2024-04-10", "close": 0.135, "volume": 232336.0}, {"date": "2024-04-11", "close": 0.15, "volume": 16713.0}, {"date": "2024-04-12", "close": 0.16, "volume": 36517.0}, {"date": "2024-04-15", "close": 0.16, "volume": 109972.0}, {"date": "2024-04-16", "close": 0.145, "volume": 40042.0}, {"date": "2024-04-17", "close": 0.145, "volume": 216503.0}, {"date": "2024-04-18", "close": 0.14, "volume": 1078.0}, {"date": "2024-04-19", "close": 0.135, "volume": 68882.0}, {"date": "2024-04-22", "close": 0.135, "volume": 4854.0}, {"date": "2024-04-23", "close": 0.135, "volume": 90722.0}, {"date": "2024-04-24", "close": 0.15, "volume": 221048.0}, {"date": "2024-04-26", "close": 0.14, "volume": 90198.0}, {"date": "2024-04-29", "close": 0.135, "volume": 90564.0}, {"date": "2024-04-30", "close": 0.14, "volume": 16264.0}, {"date": "2024-05-01", "close": 0.14, "volume": 164872.0}, {"date": "2024-05-02", "close": 0.135, "volume": 207507.0}, {"date": "2024-05-03", "close": 0.135, "volume": 25903.0}, {"date": "2024-05-06", "close": 0.14, "volume": 1083.0}, {"date": "2024-05-07", "close": 0.135, "volume": 124290.0}, {"date": "2024-05-08", "close": 0.13, "volume": 138246.0}, {"date": "2024-05-09", "close": 0.13, "volume": 294186.0}, {"date": "2024-05-10", "close": 0.13, "volume": 4008.0}, {"date": "2024-05-13", "close": 0.13, "volume": 4555.0}, {"date": "2024-05-14", "close": 0.13, "volume": 902.0}, {"date": "2024-05-15", "close": 0.13, "volume": 120361.0}, {"date": "2024-05-16", "close": 0.11, "volume": 446883.0}, {"date": "2024-05-17", "close": 0.125, "volume": 331400.0}, {"date": "2024-05-20", "close": 0.12, "volume": 100000.0}, {"date": "2024-05-21", "close": 0.12, "volume": 42916.0}, {"date": "2024-05-22", "close": 0.12, "volume": 80.0}, {"date": "2024-05-23", "close": 0.11, "volume": 104330.0}, {"date": "2024-05-24", "close": 0.11, "volume": 68483.0}, {"date": "2024-05-27", "close": 0.11, "volume": 58120.0}, {"date": "2024-05-28", "close": 0.115, "volume": 312885.0}, {"date": "2024-05-30", "close": 0.11, "volume": 81681.0}, {"date": "2024-05-31", "close": 0.105, "volume": 25000.0}, {"date": "2024-06-03", "close": 0.105, "volume": 123.0}, {"date": "2024-06-04", "close": 0.1, "volume": 125480.0}, {"date": "2024-06-05", "close": 0.097, "volume": 491599.0}, {"date": "2024-06-06", "close": 0.098, "volume": 469022.0}, {"date": "2024-06-07", "close": 0.099, "volume": 21145.0}, {"date": "2024-06-11", "close": 0.097, "volume": 279317.0}, {"date": "2024-06-12", "close": 0.097, "volume": 7951.0}, {"date": "2024-06-13", "close": 0.105, "volume": 69861.0}, {"date": "2024-06-14", "close": 0.1, "volume": 47914.0}, {"date": "2024-06-17", "close": 0.1, "volume": 5217.0}, {"date": "2024-06-18", "close": 0.097, "volume": 1063.0}, {"date": "2024-06-19", "close": 0.095, "volume": 106139.0}, {"date": "2024-06-20", "close": 0.105, "volume": 130590.0}, {"date": "2024-06-21", "close": 0.095, "volume": 82188.0}, {"date": "2024-06-24", "close": 0.093, "volume": 36836.0}, {"date": "2024-06-25", "close": 0.096, "volume": 30763.0}, {"date": "2024-06-26", "close": 0.095, "volume": 70141.0}, {"date": "2024-06-27", "close": 0.085, "volume": 444567.0}, {"date": "2024-06-28", "close": 0.087, "volume": 59746.0}, {"date": "2024-07-01", "close": 0.086, "volume": 542.0}, {"date": "2024-07-02", "close": 0.085, "volume": 200915.0}, {"date": "2024-07-04", "close": 0.08, "volume": 39542.0}, {"date": "2024-07-05", "close": 0.076, "volume": 4511.0}, {"date": "2024-07-10", "close": 0.079, "volume": 762.0}, {"date": "2024-07-11", "close": 0.086, "volume": 19154.0}, {"date": "2024-07-12", "close": 0.087, "volume": 12426.0}, {"date": "2024-07-15", "close": 0.093, "volume": 12210.0}, {"date": "2024-07-16", "close": 0.092, "volume": 7857.0}, {"date": "2024-07-17", "close": 0.093, "volume": 6275.0}, {"date": "2024-07-18", "close": 0.092, "volume": 58522.0}, {"date": "2024-07-19", "close": 0.096, "volume": 11500.0}, {"date": "2024-07-22", "close": 0.09, "volume": 30363.0}, {"date": "2024-07-23", "close": 0.08, "volume": 58102.0}, {"date": "2024-07-24", "close": 0.091, "volume": 13981.0}, {"date": "2024-07-25", "close": 0.094, "volume": 71096.0}, {"date": "2024-07-26", "close": 0.094, "volume": 27794.0}, {"date": "2024-07-29", "close": 0.093, "volume": 3217260.0}, {"date": "2024-07-30", "close": 0.085, "volume": 567147.0}, {"date": "2024-07-31", "close": 0.085, "volume": 262044.0}, {"date": "2024-08-01", "close": 0.08, "volume": 222346.0}, {"date": "2024-08-02", "close": 0.08, "volume": 204745.0}, {"date": "2024-08-05", "close": 0.076, "volume": 54573.0}, {"date": "2024-08-06", "close": 0.071, "volume": 77923.0}, {"date": "2024-08-07", "close": 0.075, "volume": 57556.0}, {"date": "2024-08-08", "close": 0.073, "volume": 16000.0}, {"date": "2024-08-09", "close": 0.077, "volume": 39975.0}, {"date": "2024-08-12", "close": 0.075, "volume": 1063.0}, {"date": "2024-08-13", "close": 0.072, "volume": 22352.0}, {"date": "2024-08-14", "close": 0.072, "volume": 35368.0}, {"date": "2024-08-15", "close": 0.073, "volume": 215043.0}, {"date": "2024-08-16", "close": 0.073, "volume": 32969.0}, {"date": "2024-08-21", "close": 0.072, "volume": 54203.0}, {"date": "2024-08-22", "close": 0.069, "volume": 181577.0}, {"date": "2024-08-23", "close": 0.069, "volume": 345728.0}, {"date": "2024-08-26", "close": 0.07, "volume": 85500.0}, {"date": "2024-08-27", "close": 0.069, "volume": 20000.0}, {"date": "2024-08-28", "close": 0.068, "volume": 17905.0}, {"date": "2024-08-29", "close": 0.068, "volume": 39281.0}, {"date": "2024-08-30", "close": 0.069, "volume": 38571.0}, {"date": "2024-09-02", "close": 0.064, "volume": 701952.0}, {"date": "2024-09-03", "close": 0.063, "volume": 896389.0}, {"date": "2024-09-04", "close": 0.063, "volume": 77313.0}, {"date": "2024-09-05", "close": 0.065, "volume": 179.0}, {"date": "2024-09-06", "close": 0.064, "volume": 485.0}, {"date": "2024-09-09", "close": 0.064, "volume": 48000.0}, {"date": "2024-09-10", "close": 0.06, "volume": 200272.0}, {"date": "2024-09-11", "close": 0.057, "volume": 91606.0}, {"date": "2024-09-12", "close": 0.06, "volume": 55536.0}, {"date": "2024-09-13", "close": 0.06, "volume": 76417.0}, {"date": "2024-09-16", "close": 0.06, "volume": 328333.0}, {"date": "2024-09-17", "close": 0.06, "volume": 12074.0}, {"date": "2024-09-18", "close": 0.06, "volume": 164.0}, {"date": "2024-09-19", "close": 0.058, "volume": 422655.0}, {"date": "2024-09-20", "close": 0.058, "volume": 17018.0}, {"date": "2024-09-23", "close": 0.058, "volume": 114540.0}, {"date": "2024-09-24", "close": 0.058, "volume": 238851.0}, {"date": "2024-09-25", "close": 0.055, "volume": 610287.0}, {"date": "2024-09-26", "close": 0.053, "volume": 97465.0}, {"date": "2024-09-27", "close": 0.064, "volume": 1192968.0}, {"date": "2024-09-30", "close": 0.064, "volume": 271866.0}, {"date": "2024-10-01", "close": 0.062, "volume": 238353.0}, {"date": "2024-10-02", "close": 0.06, "volume": 15000.0}, {"date": "2024-10-03", "close": 0.055, "volume": 280664.0}, {"date": "2024-10-04", "close": 0.057, "volume": 21053.0}, {"date": "2024-10-07", "close": 0.058, "volume": 150015.0}, {"date": "2024-10-08", "close": 0.06, "volume": 230017.0}, {"date": "2024-10-09", "close": 0.06, "volume": 298443.0}, {"date": "2024-10-10", "close": 0.056, "volume": 250064.0}, {"date": "2024-10-11", "close": 0.053, "volume": 455002.0}, {"date": "2024-10-14", "close": 0.056, "volume": 307114.0}, {"date": "2024-10-15", "close": 0.054, "volume": 271417.0}, {"date": "2024-10-16", "close": 0.052, "volume": 218759.0}, {"date": "2024-10-17", "close": 0.052, "volume": 437630.0}, {"date": "2024-10-18", "close": 0.056, "volume": 162017.0}, {"date": "2024-10-21", "close": 0.057, "volume": 317500.0}, {"date": "2024-10-22", "close": 0.059, "volume": 599495.0}, {"date": "2024-10-23", "close": 0.057, "volume": 10000.0}, {"date": "2024-10-24", "close": 0.054, "volume": 73787.0}, {"date": "2024-10-25", "close": 0.055, "volume": 10675.0}, {"date": "2024-10-28", "close": 0.057, "volume": 20000.0}, {"date": "2024-10-29", "close": 0.055, "volume": 57850.0}, {"date": "2024-10-30", "close": 0.057, "volume": 17550.0}, {"date": "2024-10-31", "close": 0.057, "volume": 21850.0}, {"date": "2024-11-01", "close": 0.062, "volume": 65017.0}, {"date": "2024-11-04", "close": 0.062, "volume": 142116.0}, {"date": "2024-11-05", "close": 0.059, "volume": 2000.0}, {"date": "2024-11-06", "close": 0.059, "volume": 2081.0}, {"date": "2024-11-07", "close": 0.058, "volume": 113845.0}, {"date": "2024-11-08", "close": 0.055, "volume": 3000.0}, {"date": "2024-11-11", "close": 0.055, "volume": 37330.0}, {"date": "2024-11-12", "close": 0.054, "volume": 65000.0}, {"date": "2024-11-13", "close": 0.055, "volume": 3610.0}, {"date": "2024-11-14", "close": 0.051, "volume": 251478.0}, {"date": "2024-11-18", "close": 0.053, "volume": 292828.0}, {"date": "2024-11-20", "close": 0.049, "volume": 297867.0}, {"date": "2024-11-21", "close": 0.05, "volume": 56039.0}, {"date": "2024-11-22", "close": 0.05, "volume": 128569.0}, {"date": "2024-11-25", "close": 0.05, "volume": 15668.0}, {"date": "2024-11-26", "close": 0.05, "volume": 100000.0}, {"date": "2024-11-27", "close": 0.05, "volume": 42200.0}, {"date": "2024-11-28", "close": 0.05, "volume": 72962.0}, {"date": "2024-11-29", "close": 0.052, "volume": 120716.0}, {"date": "2024-12-02", "close": 0.053, "volume": 88788.0}, {"date": "2024-12-03", "close": 0.049, "volume": 505000.0}, {"date": "2024-12-05", "close": 0.049, "volume": 67753.0}, {"date": "2024-12-09", "close": 0.048, "volume": 107929.0}, {"date": "2024-12-16", "close": 0.043, "volume": 933355.0}, {"date": "2024-12-17", "close": 0.042, "volume": 508886.0}, {"date": "2024-12-18", "close": 0.041, "volume": 250727.0}, {"date": "2024-12-19", "close": 0.04, "volume": 443490.0}, {"date": "2024-12-20", "close": 0.041, "volume": 495653.0}, {"date": "2024-12-23", "close": 0.042, "volume": 861047.0}, {"date": "2024-12-27", "close": 0.04, "volume": 476311.0}, {"date": "2024-12-30", "close": 0.038, "volume": 34079.0}, {"date": "2024-12-31", "close": 0.04, "volume": 2600.0}, {"date": "2025-01-02", "close": 0.039, "volume": 78732.0}, {"date": "2025-01-03", "close": 0.037, "volume": 2500.0}, {"date": "2025-01-07", "close": 0.037, "volume": 87301.0}, {"date": "2025-01-08", "close": 0.037, "volume": 82461.0}, {"date": "2025-01-09", "close": 0.038, "volume": 81907.0}, {"date": "2025-01-14", "close": 0.035, "volume": 2632.0}, {"date": "2025-01-15", "close": 0.039, "volume": 215135.0}, {"date": "2025-01-16", "close": 0.043, "volume": 443543.0}, {"date": "2025-01-17", "close": 0.043, "volume": 50000.0}, {"date": "2025-01-20", "close": 0.04, "volume": 152926.0}, {"date": "2025-01-21", "close": 0.04, "volume": 155868.0}, {"date": "2025-01-22", "close": 0.04, "volume": 12813.0}, {"date": "2025-01-23", "close": 0.047, "volume": 21285.0}, {"date": "2025-01-24", "close": 0.045, "volume": 145054.0}, {"date": "2025-01-28", "close": 0.042, "volume": 14268.0}, {"date": "2025-01-29", "close": 0.047, "volume": 174492.0}, {"date": "2025-01-30", "close": 0.04, "volume": 113747.0}, {"date": "2025-01-31", "close": 0.038, "volume": 48925.0}, {"date": "2025-02-06", "close": 0.038, "volume": 3600.0}, {"date": "2025-02-07", "close": 0.043, "volume": 2949.0}, {"date": "2025-02-10", "close": 0.043, "volume": 24953.0}, {"date": "2025-02-11", "close": 0.043, "volume": 421.0}, {"date": "2025-02-14", "close": 0.043, "volume": 4360.0}, {"date": "2025-02-17", "close": 0.042, "volume": 38.0}, {"date": "2025-02-19", "close": 0.041, "volume": 3232.0}, {"date": "2025-02-20", "close": 0.039, "volume": 51871.0}, {"date": "2025-02-21", "close": 0.04, "volume": 25085.0}, {"date": "2025-02-24", "close": 0.039, "volume": 287035.0}, {"date": "2025-02-25", "close": 0.039, "volume": 138440.0}, {"date": "2025-02-26", "close": 0.038, "volume": 267980.0}, {"date": "2025-02-27", "close": 0.038, "volume": 1056.0}, {"date": "2025-02-28", "close": 0.038, "volume": 33478.0}, {"date": "2025-03-05", "close": 0.038, "volume": 5817.0}, {"date": "2025-03-06", "close": 0.038, "volume": 50000.0}, {"date": "2025-03-10", "close": 0.038, "volume": 50000.0}, {"date": "2025-03-11", "close": 0.038, "volume": 10000.0}, {"date": "2025-03-13", "close": 0.038, "volume": 9705.0}, {"date": "2025-03-19", "close": 0.042, "volume": 858360.0}, {"date": "2025-03-20", "close": 0.042, "volume": 77984.0}, {"date": "2025-03-21", "close": 0.042, "volume": 200081.0}, {"date": "2025-03-24", "close": 0.042, "volume": 487313.0}, {"date": "2025-03-26", "close": 0.038, "volume": 3284.0}, {"date": "2025-03-28", "close": 0.039, "volume": 47000.0}, {"date": "2025-04-01", "close": 0.038, "volume": 293352.0}, {"date": "2025-04-02", "close": 0.038, "volume": 11586.0}, {"date": "2025-04-03", "close": 0.038, "volume": 112544.0}, {"date": "2025-04-04", "close": 0.038, "volume": 1539.0}, {"date": "2025-04-07", "close": 0.03, "volume": 284308.0}, {"date": "2025-04-08", "close": 0.036, "volume": 377580.0}, {"date": "2025-04-09", "close": 0.031, "volume": 363192.0}, {"date": "2025-04-11", "close": 0.036, "volume": 12400.0}, {"date": "2025-04-14", "close": 0.033, "volume": 89004.0}, {"date": "2025-04-15", "close": 0.033, "volume": 164.0}, {"date": "2025-04-16", "close": 0.033, "volume": 15000.0}, {"date": "2025-04-22", "close": 0.034, "volume": 293723.0}, {"date": "2025-04-23", "close": 0.034, "volume": 16032.0}, {"date": "2025-04-24", "close": 0.034, "volume": 3782.0}, {"date": "2025-04-29", "close": 0.032, "volume": 379722.0}, {"date": "2025-04-30", "close": 0.029, "volume": 405879.0}, {"date": "2025-05-01", "close": 0.03, "volume": 92115.0}, {"date": "2025-05-02", "close": 0.031, "volume": 566402.0}, {"date": "2025-05-06", "close": 0.034, "volume": 167057.0}, {"date": "2025-05-07", "close": 0.032, "volume": 72732.0}, {"date": "2025-05-08", "close": 0.032, "volume": 21722.0}, {"date": "2025-05-09", "close": 0.032, "volume": 11621.0}, {"date": "2025-05-12", "close": 0.031, "volume": 96330.0}, {"date": "2025-05-13", "close": 0.031, "volume": 610.0}, {"date": "2025-05-15", "close": 0.028, "volume": 236763.0}, {"date": "2025-05-16", "close": 0.03, "volume": 110620.0}, {"date": "2025-05-19", "close": 0.025, "volume": 574360.0}, {"date": "2025-05-20", "close": 0.028, "volume": 10000.0}, {"date": "2025-05-23", "close": 0.027, "volume": 204611.0}, {"date": "2025-05-26", "close": 0.027, "volume": 959862.0}, {"date": "2025-05-27", "close": 0.03, "volume": 394417.0}, {"date": "2025-05-28", "close": 0.037, "volume": 1005654.0}, {"date": "2025-05-29", "close": 0.035, "volume": 56217.0}, {"date": "2025-05-30", "close": 0.034, "volume": 131566.0}, {"date": "2025-06-03", "close": 0.036, "volume": 617449.0}, {"date": "2025-06-04", "close": 0.034, "volume": 227457.0}, {"date": "2025-06-05", "close": 0.034, "volume": 100000.0}, {"date": "2025-06-06", "close": 0.034, "volume": 101765.0}, {"date": "2025-06-10", "close": 0.034, "volume": 100000.0}, {"date": "2025-06-12", "close": 0.034, "volume": 4000.0}, {"date": "2025-06-16", "close": 0.03, "volume": 510659.0}, {"date": "2025-06-17", "close": 0.031, "volume": 56707.0}, {"date": "2025-06-18", "close": 0.028, "volume": 440614.0}, {"date": "2025-06-19", "close": 0.028, "volume": 153049.0}, {"date": "2025-06-20", "close": 0.027, "volume": 116887.0}, {"date": "2025-06-23", "close": 0.03, "volume": 436390.0}, {"date": "2025-06-24", "close": 0.032, "volume": 403266.0}, {"date": "2025-06-25", "close": 0.033, "volume": 208235.0}, {"date": "2025-06-26", "close": 0.031, "volume": 80000.0}, {"date": "2025-06-27", "close": 0.029, "volume": 1151524.0}, {"date": "2025-07-02", "close": 0.038, "volume": 2952990.0}, {"date": "2025-07-03", "close": 0.036, "volume": 663504.0}, {"date": "2025-07-04", "close": 0.036, "volume": 751821.0}, {"date": "2025-07-07", "close": 0.033, "volume": 947269.0}, {"date": "2025-07-08", "close": 0.035, "volume": 69459.0}, {"date": "2025-07-09", "close": 0.037, "volume": 45506.0}, {"date": "2025-07-10", "close": 0.037, "volume": 10411.0}, {"date": "2025-07-11", "close": 0.038, "volume": 125495.0}, {"date": "2025-07-14", "close": 0.041, "volume": 334859.0}, {"date": "2025-07-15", "close": 0.037, "volume": 848893.0}, {"date": "2025-07-16", "close": 0.037, "volume": 68438.0}, {"date": "2025-07-17", "close": 0.038, "volume": 32453.0}, {"date": "2025-07-18", "close": 0.039, "volume": 363158.0}, {"date": "2025-07-21", "close": 0.036, "volume": 93582.0}, {"date": "2025-07-22", "close": 0.036, "volume": 35307.0}, {"date": "2025-07-23", "close": 0.035, "volume": 4364.0}, {"date": "2025-07-24", "close": 0.036, "volume": 140807.0}, {"date": "2025-07-25", "close": 0.039, "volume": 51683.0}, {"date": "2025-07-28", "close": 0.036, "volume": 604294.0}, {"date": "2025-07-29", "close": 0.035, "volume": 374146.0}, {"date": "2025-07-30", "close": 0.033, "volume": 162850.0}, {"date": "2025-07-31", "close": 0.031, "volume": 53500.0}, {"date": "2025-08-04", "close": 0.03, "volume": 46734.0}, {"date": "2025-08-06", "close": 0.028, "volume": 52000.0}, {"date": "2025-08-07", "close": 0.03, "volume": 27500.0}, {"date": "2025-08-08", "close": 0.03, "volume": 171758.0}, {"date": "2025-08-11", "close": 0.031, "volume": 324320.0}, {"date": "2025-08-12", "close": 0.029, "volume": 17265.0}, {"date": "2025-08-13", "close": 0.03, "volume": 210431.0}, {"date": "2025-08-14", "close": 0.03, "volume": 152587.0}, {"date": "2025-08-15", "close": 0.032, "volume": 211962.0}, {"date": "2025-08-18", "close": 0.031, "volume": 58735.0}, {"date": "2025-08-19", "close": 0.03, "volume": 66037.0}, {"date": "2025-08-20", "close": 0.031, "volume": 317184.0}, {"date": "2025-08-21", "close": 0.029, "volume": 1567.0}, {"date": "2025-08-22", "close": 0.029, "volume": 2274.0}, {"date": "2025-08-25", "close": 0.036, "volume": 24582087.0}, {"date": "2025-08-26", "close": 0.036, "volume": 2502592.0}, {"date": "2025-08-27", "close": 0.045, "volume": 4190021.0}, {"date": "2025-08-28", "close": 0.049, "volume": 6769568.0}, {"date": "2025-08-29", "close": 0.047, "volume": 854203.0}, {"date": "2025-09-01", "close": 0.054, "volume": 3648510.0}, {"date": "2025-09-02", "close": 0.059, "volume": 7088079.0}, {"date": "2025-09-03", "close": 0.067, "volume": 5133550.0}, {"date": "2025-09-04", "close": 0.067, "volume": 2571816.0}, {"date": "2025-09-05", "close": 0.062, "volume": 874965.0}, {"date": "2025-09-08", "close": 0.065, "volume": 604006.0}, {"date": "2025-09-09", "close": 0.075, "volume": 4838166.0}, {"date": "2025-09-10", "close": 0.069, "volume": 1756900.0}, {"date": "2025-09-11", "close": 0.061, "volume": 1543302.0}, {"date": "2025-09-12", "close": 0.065, "volume": 988615.0}, {"date": "2025-09-15", "close": 0.059, "volume": 508502.0}, {"date": "2025-09-16", "close": 0.053, "volume": 760798.0}, {"date": "2025-09-17", "close": 0.057, "volume": 427425.0}, {"date": "2025-09-18", "close": 0.063, "volume": 781936.0}, {"date": "2025-09-19", "close": 0.061, "volume": 986394.0}, {"date": "2025-09-22", "close": 0.063, "volume": 761437.0}, {"date": "2025-09-23", "close": 0.085, "volume": 9008191.0}, {"date": "2025-09-24", "close": 0.105, "volume": 9145393.0}, {"date": "2025-09-25", "close": 0.1, "volume": 2375568.0}, {"date": "2025-09-26", "close": 0.089, "volume": 2499297.0}, {"date": "2025-09-29", "close": 0.098, "volume": 2111994.0}, {"date": "2025-09-30", "close": 0.089, "volume": 1818937.0}, {"date": "2025-10-01", "close": 0.085, "volume": 706944.0}, {"date": "2025-10-02", "close": 0.088, "volume": 2002205.0}, {"date": "2025-10-03", "close": 0.09, "volume": 644582.0}, {"date": "2025-10-06", "close": 0.087, "volume": 151055.0}, {"date": "2025-10-07", "close": 0.088, "volume": 438472.0}, {"date": "2025-10-08", "close": 0.085, "volume": 475769.0}, {"date": "2025-10-09", "close": 0.088, "volume": 1202000.0}, {"date": "2025-10-10", "close": 0.086, "volume": 798562.0}, {"date": "2025-10-13", "close": 0.083, "volume": 968555.0}, {"date": "2025-10-14", "close": 0.083, "volume": 1286667.0}, {"date": "2025-10-15", "close": 0.08, "volume": 1020793.0}, {"date": "2025-10-16", "close": 0.076, "volume": 928452.0}, {"date": "2025-10-17", "close": 0.08, "volume": 908934.0}, {"date": "2025-10-20", "close": 0.08, "volume": 304319.0}, {"date": "2025-10-21", "close": 0.078, "volume": 645304.0}, {"date": "2025-10-22", "close": 0.07, "volume": 855482.0}, {"date": "2025-10-23", "close": 0.077, "volume": 208228.0}, {"date": "2025-10-24", "close": 0.074, "volume": 12304.0}, {"date": "2025-10-27", "close": 0.069, "volume": 172530.0}, {"date": "2025-10-28", "close": 0.062, "volume": 2749786.0}, {"date": "2025-10-29", "close": 0.061, "volume": 353269.0}, {"date": "2025-10-30", "close": 0.059, "volume": 94033.0}, {"date": "2025-10-31", "close": 0.06, "volume": 196265.0}, {"date": "2025-11-03", "close": 0.06, "volume": 13668.0}, {"date": "2025-11-04", "close": 0.059, "volume": 287296.0}, {"date": "2025-11-05", "close": 0.051, "volume": 369101.0}, {"date": "2025-11-06", "close": 0.052, "volume": 1667.0}, {"date": "2025-11-07", "close": 0.052, "volume": 101300.0}, {"date": "2025-11-10", "close": 0.056, "volume": 418911.0}, {"date": "2025-11-11", "close": 0.054, "volume": 44627.0}, {"date": "2025-11-12", "close": 0.051, "volume": 142863.0}, {"date": "2025-11-13", "close": 0.049, "volume": 239986.0}, {"date": "2025-11-14", "close": 0.048, "volume": 358363.0}, {"date": "2025-11-17", "close": 0.049, "volume": 177551.0}, {"date": "2025-11-18", "close": 0.048, "volume": 145711.0}, {"date": "2025-11-19", "close": 0.049, "volume": 200.0}, {"date": "2025-11-20", "close": 0.051, "volume": 42135.0}, {"date": "2025-11-21", "close": 0.046, "volume": 125189.0}, {"date": "2025-11-24", "close": 0.047, "volume": 499259.0}, {"date": "2025-11-25", "close": 0.047, "volume": 144233.0}, {"date": "2025-12-01", "close": 0.06, "volume": 2197057.0}, {"date": "2025-12-02", "close": 0.0545, "volume": 1283701.0}, {"date": "2025-12-03", "close": 0.05, "volume": 181392.0}, {"date": "2025-12-04", "close": 0.05, "volume": 531513.0}, {"date": "2025-12-05", "close": 0.05, "volume": 143304.0}, {"date": "2025-12-08", "close": 0.044, "volume": 421116.0}, {"date": "2025-12-09", "close": 0.044, "volume": 238055.0}, {"date": "2025-12-10", "close": 0.045, "volume": 1424663.0}, {"date": "2025-12-11", "close": 0.041, "volume": 767193.0}, {"date": "2025-12-15", "close": 0.039, "volume": 334308.0}, {"date": "2025-12-16", "close": 0.039, "volume": 405058.0}, {"date": "2025-12-17", "close": 0.04, "volume": 578349.0}, {"date": "2025-12-18", "close": 0.042, "volume": 119213.0}, {"date": "2025-12-19", "close": 0.043, "volume": 30560.0}, {"date": "2025-12-22", "close": 0.043, "volume": 234363.0}, {"date": "2025-12-23", "close": 0.04, "volume": 130712.0}, {"date": "2025-12-24", "close": 0.038, "volume": 210813.0}, {"date": "2025-12-29", "close": 0.046, "volume": 491401.0}, {"date": "2025-12-30", "close": 0.048, "volume": 382018.0}, {"date": "2025-12-31", "close": 0.048, "volume": 294432.0}, {"date": "2026-01-02", "close": 0.049, "volume": 66503.0}, {"date": "2026-01-05", "close": 0.05, "volume": 404902.0}, {"date": "2026-01-06", "close": 0.055, "volume": 37800.0}, {"date": "2026-01-07", "close": 0.056, "volume": 189425.0}, {"date": "2026-01-08", "close": 0.055, "volume": 421006.0}, {"date": "2026-01-09", "close": 0.053, "volume": 169662.0}, {"date": "2026-01-12", "close": 0.059, "volume": 289796.0}, {"date": "2026-01-13", "close": 0.055, "volume": 165697.0}, {"date": "2026-01-14", "close": 0.055, "volume": 1555159.0}, {"date": "2026-01-15", "close": 0.053, "volume": 121123.0}, {"date": "2026-01-16", "close": 0.056, "volume": 1217604.0}, {"date": "2026-01-19", "close": 0.06, "volume": 1707065.0}, {"date": "2026-01-20", "close": 0.057, "volume": 636441.0}, {"date": "2026-01-21", "close": 0.071, "volume": 4192381.0}, {"date": "2026-01-22", "close": 0.075, "volume": 1650620.0}, {"date": "2026-01-23", "close": 0.075, "volume": 1561373.0}, {"date": "2026-01-27", "close": 0.073, "volume": 1040304.0}, {"date": "2026-01-28", "close": 0.071, "volume": 402025.0}, {"date": "2026-01-29", "close": 0.076, "volume": 806206.0}, {"date": "2026-01-30", "close": 0.07, "volume": 1365740.0}, {"date": "2026-02-02", "close": 0.06, "volume": 934630.0}, {"date": "2026-02-03", "close": 0.069, "volume": 879504.0}, {"date": "2026-02-04", "close": 0.068, "volume": 279346.0}, {"date": "2026-02-05", "close": 0.066, "volume": 150482.0}, {"date": "2026-02-06", "close": 0.058, "volume": 244785.0}, {"date": "2026-02-09", "close": 0.07, "volume": 2887267.0}, {"date": "2026-02-10", "close": 0.063, "volume": 1222502.0}, {"date": "2026-02-11", "close": 0.079, "volume": 2201519.0}, {"date": "2026-02-12", "close": 0.086, "volume": 3595255.0}, {"date": "2026-02-13", "close": 0.085, "volume": 921012.0}, {"date": "2026-02-16", "close": 0.084, "volume": 1411290.0}, {"date": "2026-02-17", "close": 0.085, "volume": 6614901.0}, {"date": "2026-02-18", "close": 0.086, "volume": 108535.0}, {"date": "2026-02-19", "close": 0.082, "volume": 891818.0}, {"date": "2026-02-20", "close": 0.081, "volume": 422801.0}, {"date": "2026-02-23", "close": 0.082, "volume": 434444.0}, {"date": "2026-02-24", "close": 0.08, "volume": 587732.0}, {"date": "2026-02-25", "close": 0.078, "volume": 149009.0}, {"date": "2026-02-26", "close": 0.081, "volume": 107786.0}, {"date": "2026-02-27", "close": 0.079, "volume": 292720.0}, {"date": "2026-03-02", "close": 0.078, "volume": 709948.0}, {"date": "2026-03-03", "close": 0.077, "volume": 466050.0}, {"date": "2026-03-04", "close": 0.081, "volume": 632620.0}, {"date": "2026-03-05", "close": 0.092, "volume": 1535789.0}, {"date": "2026-03-06", "close": 0.125, "volume": 6614895.0}, {"date": "2026-03-09", "close": 0.14, "volume": 6218027.0}, {"date": "2026-03-10", "close": 0.11, "volume": 2381416.0}, {"date": "2026-03-11", "close": 0.12, "volume": 3144532.0}, {"date": "2026-03-12", "close": 0.115, "volume": 1158230.0}, {"date": "2026-03-13", "close": 0.115, "volume": 2157158.0}, {"date": "2026-03-16", "close": 0.1, "volume": 1372482.0}, {"date": "2026-03-17", "close": 0.094, "volume": 2124795.0}, {"date": "2026-03-18", "close": 0.089, "volume": 1498231.0}, {"date": "2026-03-19", "close": 0.081, "volume": 732275.0}, {"date": "2026-03-20", "close": 0.084, "volume": 361489.0}, {"date": "2026-03-23", "close": 0.072, "volume": 1440259.0}, {"date": "2026-03-24", "close": 0.088, "volume": 1447585.0}, {"date": "2026-03-25", "close": 0.091, "volume": 239404.0}, {"date": "2026-03-26", "close": 0.088, "volume": 259859.0}, {"date": "2026-03-27", "close": 0.089, "volume": 187313.0}, {"date": "2026-03-30", "close": 0.083, "volume": 173631.0}, {"date": "2026-03-31", "close": 0.082, "volume": 201028.0}, {"date": "2026-04-01", "close": 0.084, "volume": 115660.0}, {"date": "2026-04-02", "close": 0.077, "volume": 343475.0}, {"date": "2026-04-07", "close": 0.074, "volume": 165280.0}, {"date": "2026-04-08", "close": 0.078, "volume": 251666.0}, {"date": "2026-04-09", "close": 0.071, "volume": 292204.0}, {"date": "2026-04-10", "close": 0.074, "volume": 300000.0}, {"date": "2026-04-13", "close": 0.068, "volume": 752061.0}, {"date": "2026-04-14", "close": 0.067, "volume": 308815.0}, {"date": "2026-04-15", "close": 0.068, "volume": 149371.0}, {"date": "2026-04-16", "close": 0.071, "volume": 596646.0}, {"date": "2026-04-17", "close": 0.075, "volume": 485366.0}, {"date": "2026-04-20", "close": 0.076, "volume": 4782.0}, {"date": "2026-04-21", "close": 0.074, "volume": 114216.0}, {"date": "2026-04-22", "close": 0.079, "volume": 1132103.0}, {"date": "2026-04-23", "close": 0.08, "volume": 39082.0}, {"date": "2026-04-24", "close": 0.077, "volume": 246360.0}, {"date": "2026-04-27", "close": 0.08, "volume": 160945.0}, {"date": "2026-04-28", "close": 0.078, "volume": 51483.0}, {"date": "2026-04-29", "close": 0.076, "volume": 277458.0}, {"date": "2026-04-30", "close": 0.073, "volume": 214623.0}, {"date": "2026-05-01", "close": 0.068, "volume": 26000.0}, {"date": "2026-05-04", "close": 0.07, "volume": 31697.0}, {"date": "2026-05-05", "close": 0.068, "volume": 27500.0}, {"date": "2026-05-06", "close": 0.079, "volume": 535735.0}, {"date": "2026-05-07", "close": 0.074, "volume": 170140.0}, {"date": "2026-05-08", "close": 0.07, "volume": 488825.0}, {"date": "2026-05-11", "close": 0.07, "volume": 426657.0}, {"date": "2026-05-12", "close": 0.07, "volume": 37811.0}, {"date": "2026-05-13", "close": 0.07, "volume": 150547.0}, {"date": "2026-05-14", "close": 0.07, "volume": 268125.0}, {"date": "2026-05-15", "close": 0.07, "volume": 419745.0}, {"date": "2026-05-18", "close": 0.067, "volume": 362318.0}, {"date": "2026-05-19", "close": 0.068, "volume": 53952.0}, {"date": "2026-05-20", "close": 0.067, "volume": 531499.0}, {"date": "2026-05-21", "close": 0.064, "volume": 187328.0}, {"date": "2026-05-22", "close": 0.065, "volume": 183054.0}, {"date": "2026-05-25", "close": 0.063, "volume": 445662.0}, {"date": "2026-05-26", "close": 0.064, "volume": 294689.0}, {"date": "2026-05-27", "close": 0.061, "volume": 90198.0}, {"date": "2026-05-28", "close": 0.063, "volume": 41261.0}, {"date": "2026-05-29", "close": 0.061, "volume": 23246.0}, {"date": "2026-06-01", "close": 0.061, "volume": 87407.0}, {"date": "2026-06-02", "close": 0.061, "volume": 71844.0}, {"date": "2026-06-03", "close": 0.058, "volume": 365306.0}, {"date": "2026-06-04", "close": 0.058, "volume": 158663.0}, {"date": "2026-06-05", "close": 0.058, "volume": 33317.0}, {"date": "2026-06-09", "close": 0.051, "volume": 229919.0}, {"date": "2026-06-10", "close": 0.051, "volume": 282900.0}, {"date": "2026-06-11", "close": 0.054, "volume": 24895.0}, {"date": "2026-06-12", "close": 0.051, "volume": 1157972.0}, {"date": "2026-06-15", "close": 0.054, "volume": 27223.0}, {"date": "2026-06-16", "close": 0.054, "volume": 36728.0}, {"date": "2026-06-17", "close": 0.059, "volume": 483771.0}, {"date": "2026-06-18", "close": 0.063, "volume": 503193.0}, {"date": "2026-06-19", "close": 0.056, "volume": 61000.0}, {"date": "2026-06-22", "close": 0.053, "volume": 84585.0}, {"date": "2026-06-23", "close": 0.051, "volume": 191437.0}, {"date": "2026-06-24", "close": 0.05, "volume": 72681.0}, {"date": "2026-06-25", "close": 0.05, "volume": 69531.0}, {"date": "2026-06-26", "close": 0.046, "volume": 249460.0}, {"date": "2026-06-29", "close": 0.046, "volume": 292707.0}, {"date": "2026-06-30", "close": 0.05, "volume": 47172.0}, {"date": "2026-07-01", "close": 0.047, "volume": 149065.0}, {"date": "2026-07-02", "close": 0.046, "volume": 616780.0}, {"date": "2026-07-03", "close": 0.047, "volume": 115759.0}, {"date": "2026-07-06", "close": 0.046, "volume": 270517.0}, {"date": "2026-07-07", "close": 0.048, "volume": 31519.0}, {"date": "2026-07-08", "close": 0.045, "volume": 78330.0}, {"date": "2026-07-09", "close": 0.046, "volume": 60000.0}, {"date": "2026-07-10", "close": 0.046, "volume": 65217.0}, {"date": "2026-07-14", "close": 0.044, "volume": 12500.0}, {"date": "2026-07-15", "close": 0.045, "volume": 33222.0}, {"date": "2026-07-16", "close": 0.043, "volume": 71782.0}, {"date": "2026-07-20", "close": 0.043, "volume": 65596.0}, {"date": "2026-07-21", "close": 0.043, "volume": 61882.0}, {"date": "2026-07-22", "close": 0.044, "volume": 26686.0}, {"date": "2026-07-27", "close": 0.044, "volume": 383314.0}, {"date": "2026-07-29", "close": 0.043, "volume": 210134.0}, {"date": "2026-07-30", "close": 0.04, "volume": 12566.0}, {"date": "2026-07-31", "close": 0.039, "volume": 548186.0}, {"date": "2026-08-03", "close": 0.043, "volume": 214093.0}, {"date": "2026-08-04", "close": 0.04, "volume": 15000.0}, {"date": "2026-08-05", "close": 0.04, "volume": 150000.0}, {"date": "2026-08-07", "close": 0.043, "volume": 81789.0}, {"date": "2026-08-10", "close": 0.038, "volume": 115926.0}, {"date": "2026-08-11", "close": 0.041, "volume": 135709.0}, {"date": "2026-08-13", "close": 0.043, "volume": 305210.0}, {"date": "2026-08-14", "close": 0.044, "volume": 255351.0}, {"date": "2026-08-17", "close": 0.041, "volume": 454753.0}, {"date": "2026-08-19", "close": 0.048, "volume": 599742.0}, {"date": "2026-08-20", "close": 0.044, "volume": 213214.0}, {"date": "2026-08-21", "close": 0.049, "volume": 1298839.0}, {"date": "2026-08-24", "close": 0.048, "volume": 111978.0}, {"date": "2026-08-25", "close": 0.05, "volume": 248107.0}, {"date": "2026-08-26", "close": 0.058, "volume": 728458.0}, {"date": "2026-08-27", "close": 0.049, "volume": 424354.0}, {"date": "2026-08-28", "close": 0.049, "volume": 531.0}, {"date": "2026-09-01", "close": 0.052, "volume": 30304.0}, {"date": "2026-09-02", "close": 0.049, "volume": 12605.0}, {"date": "2026-09-03", "close": 0.051, "volume": 12783.0}, {"date": "2026-09-04", "close": 0.051, "volume": 19296.0}, {"date": "2026-09-07", "close": 0.051, "volume": 84750.0}], "refreshing": true}