{"ticker": "WGR", "overview": {"name": "Western Gold Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WGR", "has_prices": true, "as_of": "2026-09-07", "last": 0.078, "prev_close": 0.08, "change": -0.0020000000000000018, "change_pct": -0.025000000000000022, "session_volume": 446007.0, "vwap_5": 0.07813887950588455, "vwap_20": 0.08272973795280328, "vwap_60": 0.09294449158716264, "vwap_250": 0.1660884311551696, "high_52w": 0.2625, "low_52w": 0.077, "avg_volume_20": 597691.95, "sessions": 400, "market_cap": {"value": 22813911.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03130496", "src": "ASX", "ticker": "WGR", "cik": "", "company": "Western Gold Resources Limited", "company_raw": "Western Gold Resources 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 just moved their WGR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130496", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98807}, {"id": "ASX-03125303", "src": "ASX", "ticker": "WGR", "cik": "", "company": "Western Gold Resources Limited", "company_raw": "Western Gold Resources Limited.", "who": "Mount", "who_key": "Mount", "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": "Mount just moved their WGR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125303", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Winn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/wgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cullum Winn", "notice_type": "3Y", "direct_shares": 4000000.0, "indirect_shares": 3000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Cullum Peter & Carol Lousie Winn <The Winn Family Trust> Mr Winn is trustee and a potenti", "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096402-6A1327996", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lyons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/wgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/wgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Winn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/wgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/wgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Winn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/wgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mount", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/wgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lyons", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/wgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Winn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/wgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ryan Mount", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/wgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thorne", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/wgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Winn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/wgr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thorne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/wgr", "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": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/wgr", "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": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/wgr", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/wgr", "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": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/wgr", "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": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/wgr", "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": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/wgr", "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": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/wgr", "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": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/wgr", "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": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/wgr", "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": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/wgr", "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": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/wgr", "needs_ocr": 0}], "directors": [{"name": "Ryan Mount", "first_seen": "2025-01-06", "last_seen": "2025-01-06", "status": "current", "notices": 1}, {"name": "Mount", "first_seen": "2025-07-18", "last_seen": "2025-07-18", "status": "current", "notices": 1}, {"name": "Wong", "first_seen": "2025-07-18", "last_seen": "2025-11-24", "status": "current", "notices": 2}, {"name": "Lyons", "first_seen": "2025-07-18", "last_seen": "2025-11-24", "status": "current", "notices": 2}, {"name": "Winn", "first_seen": "2025-01-01", "last_seen": "2026-06-02", "status": "current", "notices": 5}, {"name": "Cullum Winn", "first_seen": "2026-06-02", "last_seen": "2026-06-02", "status": "current", "notices": 1}, {"name": "Thorne", "first_seen": "2024-12-20", "last_seen": "2025-01-01", "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": "2026-10-29", "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/2924-03155373-6A1352443"}, {"date": "2026-10-22", "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/2924-03151736-6A1350691"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148894-6A1349429"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Application for quotation of securities - WGR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148891-6A1349426"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "WGR Investor Presentation - October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148103-6A1349119"}], "performance": {"ticker": "WGR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-23", "close": 0.2, "volume": 2529781.0}, {"date": "2021-07-26", "close": 0.19, "volume": 580551.0}, {"date": "2021-07-27", "close": 0.19, "volume": 217437.0}, {"date": "2021-07-28", "close": 0.185, "volume": 842193.0}, {"date": "2021-07-29", "close": 0.19, "volume": 337274.0}, {"date": "2021-07-30", "close": 0.195, "volume": 482311.0}, {"date": "2021-08-02", "close": 0.19, "volume": 132742.0}, {"date": "2021-08-03", "close": 0.19, "volume": 51235.0}, {"date": "2021-08-04", "close": 0.2, "volume": 377497.0}, {"date": "2021-08-05", "close": 0.2, "volume": 137693.0}, {"date": "2021-08-06", "close": 0.205, "volume": 116619.0}, {"date": "2021-08-09", "close": 0.195, "volume": 117453.0}, {"date": "2021-08-10", "close": 0.2, "volume": 268000.0}, {"date": "2021-08-11", "close": 0.2, "volume": 135732.0}, {"date": "2021-08-12", "close": 0.2125, "volume": 454092.0}, {"date": "2021-08-13", "close": 0.205, "volume": 132264.0}, {"date": "2021-08-16", "close": 0.215, "volume": 962075.0}, {"date": "2021-08-17", "close": 0.205, "volume": 277164.0}, {"date": "2021-08-18", "close": 0.205, "volume": 267647.0}, {"date": "2021-08-19", "close": 0.205, "volume": 130768.0}, {"date": "2021-08-20", "close": 0.2, "volume": 156459.0}, {"date": "2021-08-23", "close": 0.195, "volume": 245060.0}, {"date": "2021-08-24", "close": 0.2, "volume": 10277.0}, {"date": "2021-08-25", "close": 0.19, "volume": 173546.0}, {"date": "2021-08-26", "close": 0.195, "volume": 195250.0}, {"date": "2021-08-27", "close": 0.2, "volume": 16432.0}, {"date": "2021-08-30", "close": 0.195, "volume": 78064.0}, {"date": "2021-08-31", "close": 0.19, "volume": 101318.0}, {"date": "2021-09-01", "close": 0.19, "volume": 82937.0}, {"date": "2021-09-02", "close": 0.19, "volume": 24067.0}, {"date": "2021-09-03", "close": 0.19, "volume": 134892.0}, {"date": "2021-09-06", "close": 0.19, "volume": 82455.0}, {"date": "2021-09-07", "close": 0.19, "volume": 313805.0}, {"date": "2021-09-08", "close": 0.185, "volume": 40093.0}, {"date": "2021-09-09", "close": 0.19, "volume": 18136.0}, {"date": "2021-09-10", "close": 0.185, "volume": 108918.0}, {"date": "2021-09-13", "close": 0.18, "volume": 79475.0}, {"date": "2021-09-14", "close": 0.185, "volume": 129722.0}, {"date": "2021-09-15", "close": 0.195, "volume": 124895.0}, {"date": "2021-09-16", "close": 0.19, "volume": 97661.0}, {"date": "2021-09-17", "close": 0.185, "volume": 136250.0}, {"date": "2021-09-20", "close": 0.185, "volume": 44382.0}, {"date": "2021-09-21", "close": 0.18, "volume": 115992.0}, {"date": "2021-09-22", "close": 0.19, "volume": 1903921.0}, {"date": "2021-09-23", "close": 0.175, "volume": 662824.0}, {"date": "2021-09-24", "close": 0.175, "volume": 655926.0}, {"date": "2021-09-27", "close": 0.175, "volume": 10875.0}, {"date": "2021-09-28", "close": 0.175, "volume": 27642.0}, {"date": "2021-09-29", "close": 0.18, "volume": 3000.0}, {"date": "2021-09-30", "close": 0.17, "volume": 35459.0}, {"date": "2021-10-01", "close": 0.17, "volume": 68811.0}, {"date": "2021-10-04", "close": 0.17, "volume": 2387.0}, {"date": "2021-10-05", "close": 0.1775, "volume": 140788.0}, {"date": "2021-10-06", "close": 0.175, "volume": 140691.0}, {"date": "2021-10-07", "close": 0.17, "volume": 35522.0}, {"date": "2021-10-08", "close": 0.17, "volume": 219780.0}, {"date": "2021-10-11", "close": 0.16, "volume": 11789.0}, {"date": "2021-10-12", "close": 0.16, "volume": 429411.0}, {"date": "2021-10-14", "close": 0.16, "volume": 155183.0}, {"date": "2021-10-15", "close": 0.19, "volume": 278924.0}, {"date": "2021-10-18", "close": 0.185, "volume": 75139.0}, {"date": "2021-10-19", "close": 0.195, "volume": 182824.0}, {"date": "2021-10-20", "close": 0.215, "volume": 3499173.0}, {"date": "2021-10-21", "close": 0.195, "volume": 277183.0}, {"date": "2021-10-22", "close": 0.205, "volume": 163068.0}, {"date": "2021-10-25", "close": 0.205, "volume": 128036.0}, {"date": "2021-10-26", "close": 0.2, "volume": 78247.0}, {"date": "2021-10-27", "close": 0.195, "volume": 228970.0}, {"date": "2021-10-28", "close": 0.19, "volume": 79934.0}, {"date": "2021-10-29", "close": 0.185, "volume": 80000.0}, {"date": "2021-11-01", "close": 0.175, "volume": 99690.0}, {"date": "2021-11-02", "close": 0.175, "volume": 37738.0}, {"date": "2021-11-03", "close": 0.175, "volume": 13867.0}, {"date": "2021-11-04", "close": 0.175, "volume": 107210.0}, {"date": "2021-11-05", "close": 0.18, "volume": 247729.0}, {"date": "2021-11-08", "close": 0.17, "volume": 131339.0}, {"date": "2021-11-09", "close": 0.18, "volume": 278756.0}, {"date": "2021-11-10", "close": 0.18, "volume": 1400.0}, {"date": "2021-11-12", "close": 0.18, "volume": 18000.0}, {"date": "2021-11-15", "close": 0.17, "volume": 626593.0}, {"date": "2021-11-16", "close": 0.17, "volume": 68513.0}, {"date": "2021-11-17", "close": 0.175, "volume": 23058.0}, {"date": "2021-11-18", "close": 0.18, "volume": 460511.0}, {"date": "2021-11-19", "close": 0.18, "volume": 2316.0}, {"date": "2021-11-22", "close": 0.19, "volume": 29450.0}, {"date": "2021-11-23", "close": 0.18, "volume": 85000.0}, {"date": "2021-11-24", "close": 0.175, "volume": 466743.0}, {"date": "2021-11-25", "close": 0.17, "volume": 586206.0}, {"date": "2021-11-26", "close": 0.17, "volume": 33242.0}, {"date": "2021-11-29", "close": 0.17, "volume": 114057.0}, {"date": "2021-12-01", "close": 0.165, "volume": 307270.0}, {"date": "2021-12-02", "close": 0.17, "volume": 289508.0}, {"date": "2021-12-07", "close": 0.17, "volume": 63229.0}, {"date": "2021-12-08", "close": 0.165, "volume": 142430.0}, {"date": "2021-12-09", "close": 0.17, "volume": 3081.0}, {"date": "2021-12-10", "close": 0.17, "volume": 93745.0}, {"date": "2021-12-13", "close": 0.165, "volume": 27396.0}, {"date": "2021-12-14", "close": 0.15, "volume": 183812.0}, {"date": "2021-12-15", "close": 0.15, "volume": 1127.0}, {"date": "2021-12-16", "close": 0.15, "volume": 1133089.0}, {"date": "2021-12-17", "close": 0.15, "volume": 99433.0}, {"date": "2021-12-20", "close": 0.145, "volume": 143528.0}, {"date": "2021-12-21", "close": 0.13, "volume": 409220.0}, {"date": "2021-12-22", "close": 0.15, "volume": 40713.0}, {"date": "2021-12-23", "close": 0.15, "volume": 174591.0}, {"date": "2021-12-24", "close": 0.16, "volume": 100657.0}, {"date": "2021-12-29", "close": 0.16, "volume": 70799.0}, {"date": "2021-12-30", "close": 0.155, "volume": 110092.0}, {"date": "2021-12-31", "close": 0.155, "volume": 8000.0}, {"date": "2022-01-04", "close": 0.15, "volume": 786.0}, {"date": "2022-01-05", "close": 0.16, "volume": 71022.0}, {"date": "2022-01-06", "close": 0.165, "volume": 49075.0}, {"date": "2022-01-07", "close": 0.17, "volume": 353207.0}, {"date": "2022-01-10", "close": 0.17, "volume": 9675.0}, {"date": "2022-01-11", "close": 0.17, "volume": 1578430.0}, {"date": "2022-01-12", "close": 0.165, "volume": 54192.0}, {"date": "2022-01-13", "close": 0.155, "volume": 250934.0}, {"date": "2022-01-14", "close": 0.165, "volume": 87840.0}, {"date": "2022-01-17", "close": 0.165, "volume": 76115.0}, {"date": "2022-01-18", "close": 0.165, "volume": 81673.0}, {"date": "2022-01-20", "close": 0.165, "volume": 79310.0}, {"date": "2022-01-21", "close": 0.155, "volume": 109476.0}, {"date": "2022-01-24", "close": 0.16, "volume": 6133.0}, {"date": "2022-01-25", "close": 0.15, "volume": 184231.0}, {"date": "2022-01-27", "close": 0.14, "volume": 204238.0}, {"date": "2022-01-28", "close": 0.14, "volume": 50853.0}, {"date": "2022-02-01", "close": 0.14, "volume": 27960.0}, {"date": "2022-02-02", "close": 0.14, "volume": 51758.0}, {"date": "2022-02-03", "close": 0.145, "volume": 11000.0}, {"date": "2022-02-04", "close": 0.145, "volume": 41723.0}, {"date": "2022-02-07", "close": 0.135, "volume": 31221.0}, {"date": "2022-02-09", "close": 0.14, "volume": 13192.0}, {"date": "2022-02-11", "close": 0.135, "volume": 73456.0}, {"date": "2022-02-14", "close": 0.135, "volume": 1966.0}, {"date": "2022-02-15", "close": 0.15, "volume": 29278.0}, {"date": "2022-02-17", "close": 0.135, "volume": 220459.0}, {"date": "2022-02-18", "close": 0.135, "volume": 209033.0}, {"date": "2022-02-23", "close": 0.135, "volume": 41502.0}, {"date": "2022-02-24", "close": 0.135, "volume": 122643.0}, {"date": "2022-02-25", "close": 0.14, "volume": 75000.0}, {"date": "2022-02-28", "close": 0.13, "volume": 19769.0}, {"date": "2022-03-01", "close": 0.13, "volume": 31265.0}, {"date": "2022-03-02", "close": 0.125, "volume": 151.0}, {"date": "2022-03-03", "close": 0.145, "volume": 42147.0}, {"date": "2022-03-04", "close": 0.135, "volume": 9832.0}, {"date": "2022-03-07", "close": 0.135, "volume": 1611.0}, {"date": "2022-03-08", "close": 0.14, "volume": 5266.0}, {"date": "2022-03-09", "close": 0.14, "volume": 92809.0}, {"date": "2022-03-10", "close": 0.145, "volume": 139142.0}, {"date": "2022-03-11", "close": 0.145, "volume": 122770.0}, {"date": "2022-03-14", "close": 0.145, "volume": 31725.0}, {"date": "2022-03-15", "close": 0.145, "volume": 16221.0}, {"date": "2022-03-16", "close": 0.14, "volume": 40023.0}, {"date": "2022-03-17", "close": 0.15, "volume": 31875.0}, {"date": "2022-03-18", "close": 0.14, "volume": 86075.0}, {"date": "2022-03-21", "close": 0.14, "volume": 60111.0}, {"date": "2022-03-22", "close": 0.135, "volume": 123443.0}, {"date": "2022-03-23", "close": 0.13, "volume": 51886.0}, {"date": "2022-03-24", "close": 0.13, "volume": 6380.0}, {"date": "2022-03-25", "close": 0.13, "volume": 40197.0}, {"date": "2022-03-28", "close": 0.135, "volume": 585774.0}, {"date": "2022-03-30", "close": 0.13, "volume": 121439.0}, {"date": "2022-03-31", "close": 0.1325, "volume": 5000.0}, {"date": "2022-04-01", "close": 0.135, "volume": 3846.0}, {"date": "2022-04-04", "close": 0.135, "volume": 113404.0}, {"date": "2022-04-05", "close": 0.13, "volume": 298639.0}, {"date": "2022-04-06", "close": 0.14, "volume": 699484.0}, {"date": "2022-04-07", "close": 0.135, "volume": 28093.0}, {"date": "2022-04-08", "close": 0.15, "volume": 128890.0}, {"date": "2022-04-11", "close": 0.135, "volume": 29625.0}, {"date": "2022-04-12", "close": 0.13, "volume": 123288.0}, {"date": "2022-04-13", "close": 0.135, "volume": 105000.0}, {"date": "2022-04-14", "close": 0.13, "volume": 122571.0}, {"date": "2022-04-19", "close": 0.13, "volume": 426390.0}, {"date": "2022-04-20", "close": 0.13, "volume": 5500.0}, {"date": "2022-04-26", "close": 0.125, "volume": 145000.0}, {"date": "2022-04-27", "close": 0.125, "volume": 196.0}, {"date": "2022-04-28", "close": 0.12, "volume": 159277.0}, {"date": "2022-04-29", "close": 0.115, "volume": 148169.0}, {"date": "2022-05-02", "close": 0.125, "volume": 4016.0}, {"date": "2022-05-03", "close": 0.115, "volume": 535799.0}, {"date": "2022-05-04", "close": 0.115, "volume": 111919.0}, {"date": "2022-05-05", "close": 0.135, "volume": 27368.0}, {"date": "2022-05-10", "close": 0.11, "volume": 54500.0}, {"date": "2022-05-11", "close": 0.11, "volume": 29181.0}, {"date": "2022-05-12", "close": 0.11, "volume": 17818.0}, {"date": "2022-05-13", "close": 0.11, "volume": 29999.0}, {"date": "2022-05-23", "close": 0.105, "volume": 57129.0}, {"date": "2022-05-25", "close": 0.115, "volume": 18208.0}, {"date": "2022-05-26", "close": 0.1275, "volume": 643680.0}, {"date": "2022-05-27", "close": 0.125, "volume": 110264.0}, {"date": "2022-05-30", "close": 0.115, "volume": 111027.0}, {"date": "2022-06-01", "close": 0.115, "volume": 10530.0}, {"date": "2022-06-02", "close": 0.115, "volume": 251723.0}, {"date": "2022-06-09", "close": 0.105, "volume": 31079.0}, {"date": "2022-06-10", "close": 0.115, "volume": 62100.0}, {"date": "2022-06-15", "close": 0.1, "volume": 37451.0}, {"date": "2022-06-16", "close": 0.1, "volume": 37100.0}, {"date": "2022-06-20", "close": 0.105, "volume": 16000.0}, {"date": "2022-06-21", "close": 0.084, "volume": 16000.0}, {"date": "2022-06-23", "close": 0.084, "volume": 73308.0}, {"date": "2022-06-24", "close": 0.084, "volume": 57000.0}, {"date": "2022-06-27", "close": 0.082, "volume": 91605.0}, {"date": "2022-06-28", "close": 0.08, "volume": 126193.0}, {"date": "2022-06-29", "close": 0.084, "volume": 112405.0}, {"date": "2022-06-30", "close": 0.09, "volume": 12000.0}, {"date": "2022-07-01", "close": 0.091, "volume": 7829.0}, {"date": "2022-07-04", "close": 0.1, "volume": 70090.0}, {"date": "2022-07-05", "close": 0.098, "volume": 30000.0}, {"date": "2022-07-06", "close": 0.1, "volume": 92952.0}, {"date": "2022-07-11", "close": 0.115, "volume": 93097.0}, {"date": "2022-07-12", "close": 0.115, "volume": 14567.0}, {"date": "2022-07-14", "close": 0.11, "volume": 6300.0}, {"date": "2022-07-22", "close": 0.11, "volume": 26452.0}, {"date": "2022-07-25", "close": 0.11, "volume": 5000.0}, {"date": "2022-07-26", "close": 0.105, "volume": 6071.0}, {"date": "2022-08-01", "close": 0.11, "volume": 8949.0}, {"date": "2022-08-08", "close": 0.11, "volume": 850.0}, {"date": "2022-08-09", "close": 0.105, "volume": 3786.0}, {"date": "2022-08-10", "close": 0.105, "volume": 14696.0}, {"date": "2022-08-11", "close": 0.1, "volume": 16324.0}, {"date": "2022-08-16", "close": 0.1, "volume": 1752.0}, {"date": "2022-08-19", "close": 0.1, "volume": 6888.0}, {"date": "2022-08-23", "close": 0.1, "volume": 4195.0}, {"date": "2022-08-26", "close": 0.099, "volume": 12602.0}, {"date": "2022-08-29", "close": 0.098, "volume": 4250.0}, {"date": "2022-08-30", "close": 0.098, "volume": 6629.0}, {"date": "2022-09-01", "close": 0.099, "volume": 5966.0}, {"date": "2022-09-05", "close": 0.099, "volume": 51700.0}, {"date": "2022-09-06", "close": 0.099, "volume": 4500.0}, {"date": "2022-09-07", "close": 0.099, "volume": 38972.0}, {"date": "2022-09-08", "close": 0.095, "volume": 4000.0}, {"date": "2022-09-12", "close": 0.091, "volume": 717.0}, {"date": "2022-09-14", "close": 0.09, "volume": 17729.0}, {"date": "2022-09-16", "close": 0.092, "volume": 6213.0}, {"date": "2022-09-23", "close": 0.092, "volume": 3672.0}, {"date": "2022-09-26", "close": 0.092, "volume": 19260.0}, {"date": "2022-09-28", "close": 0.092, "volume": 5369.0}, {"date": "2022-09-30", "close": 0.092, "volume": 10000.0}, {"date": "2022-10-03", "close": 0.092, "volume": 111966.0}, {"date": "2022-10-05", "close": 0.085, "volume": 248667.0}, {"date": "2022-10-06", "close": 0.085, "volume": 975.0}, {"date": "2022-10-11", "close": 0.085, "volume": 2700.0}, {"date": "2022-10-19", "close": 0.08, "volume": 30483.0}, {"date": "2022-10-20", "close": 0.085, "volume": 65000.0}, {"date": "2022-10-26", "close": 0.081, "volume": 3000.0}, {"date": "2022-10-28", "close": 0.08, "volume": 25139.0}, {"date": "2022-11-04", "close": 0.081, "volume": 348.0}, {"date": "2022-11-07", "close": 0.075, "volume": 50931.0}, {"date": "2022-11-28", "close": 0.073, "volume": 100000.0}, {"date": "2022-11-29", "close": 0.073, "volume": 12000.0}, {"date": "2022-11-30", "close": 0.073, "volume": 13124.0}, {"date": "2022-12-01", "close": 0.073, "volume": 31932.0}, {"date": "2022-12-05", "close": 0.074, "volume": 1193.0}, {"date": "2022-12-07", "close": 0.072, "volume": 9248.0}, {"date": "2022-12-08", "close": 0.074, "volume": 24999.0}, {"date": "2022-12-21", "close": 0.071, "volume": 1500.0}, {"date": "2023-01-09", "close": 0.073, "volume": 4773.0}, {"date": "2023-01-10", "close": 0.073, "volume": 3500.0}, {"date": "2023-01-11", "close": 0.073, "volume": 5966.0}, {"date": "2023-01-12", "close": 0.074, "volume": 9423.0}, {"date": "2023-01-13", "close": 0.077, "volume": 21995.0}, {"date": "2023-01-16", "close": 0.077, "volume": 76006.0}, {"date": "2023-01-24", "close": 0.073, "volume": 2761.0}, {"date": "2023-01-27", "close": 0.073, "volume": 54.0}, {"date": "2023-01-30", "close": 0.06, "volume": 137111.0}, {"date": "2023-02-02", "close": 0.06, "volume": 785.0}, {"date": "2023-02-03", "close": 0.06, "volume": 512.0}, {"date": "2023-02-06", "close": 0.065, "volume": 33000.0}, {"date": "2023-02-09", "close": 0.067, "volume": 44000.0}, {"date": "2023-02-13", "close": 0.06, "volume": 40319.0}, {"date": "2023-02-14", "close": 0.06, "volume": 5661.0}, {"date": "2023-02-21", "close": 0.059, "volume": 4139.0}, {"date": "2023-02-23", "close": 0.059, "volume": 45.0}, {"date": "2023-02-24", "close": 0.051, "volume": 4797.0}, {"date": "2023-02-27", "close": 0.051, "volume": 7734.0}, {"date": "2023-03-08", "close": 0.054, "volume": 1348.0}, {"date": "2023-03-09", "close": 0.055, "volume": 16829.0}, {"date": "2023-03-13", "close": 0.055, "volume": 18107.0}, {"date": "2023-03-14", "close": 0.052, "volume": 21517.0}, {"date": "2023-03-15", "close": 0.052, "volume": 112539.0}, {"date": "2023-03-16", "close": 0.051, "volume": 660.0}, {"date": "2023-03-22", "close": 0.046, "volume": 31978.0}, {"date": "2023-03-24", "close": 0.043, "volume": 3164.0}, {"date": "2023-03-27", "close": 0.042, "volume": 50000.0}, {"date": "2023-03-28", "close": 0.043, "volume": 37735.0}, {"date": "2023-04-05", "close": 0.046, "volume": 4772.0}, {"date": "2023-04-06", "close": 0.05, "volume": 288958.0}, {"date": "2023-04-11", "close": 0.05, "volume": 11012.0}, {"date": "2023-04-13", "close": 0.051, "volume": 247583.0}, {"date": "2023-04-17", "close": 0.049, "volume": 7606.0}, {"date": "2023-04-18", "close": 0.049, "volume": 461610.0}, {"date": "2023-04-20", "close": 0.047, "volume": 277575.0}, {"date": "2023-04-26", "close": 0.047, "volume": 7569.0}, {"date": "2023-04-27", "close": 0.048, "volume": 10833.0}, {"date": "2023-04-28", "close": 0.05, "volume": 50000.0}, {"date": "2023-05-05", "close": 0.046, "volume": 52714.0}, {"date": "2023-05-08", "close": 0.046, "volume": 265929.0}, {"date": "2023-05-09", "close": 0.046, "volume": 11000.0}, {"date": "2023-05-11", "close": 0.045, "volume": 177111.0}, {"date": "2023-05-12", "close": 0.049, "volume": 2244.0}, {"date": "2023-05-15", "close": 0.046, "volume": 20000.0}, {"date": "2023-05-17", "close": 0.043, "volume": 117900.0}, {"date": "2023-05-18", "close": 0.046, "volume": 128257.0}, {"date": "2023-05-19", "close": 0.043, "volume": 77703.0}, {"date": "2023-05-23", "close": 0.041, "volume": 132512.0}, {"date": "2023-05-24", "close": 0.041, "volume": 327668.0}, {"date": "2023-06-01", "close": 0.044, "volume": 32360.0}, {"date": "2023-06-02", "close": 0.044, "volume": 75399.0}, {"date": "2023-06-07", "close": 0.041, "volume": 2159.0}, {"date": "2023-06-13", "close": 0.041, "volume": 6500.0}, {"date": "2023-06-14", "close": 0.041, "volume": 247563.0}, {"date": "2023-06-20", "close": 0.038, "volume": 57688.0}, {"date": "2023-06-23", "close": 0.038, "volume": 25000.0}, {"date": "2023-07-03", "close": 0.039, "volume": 138.0}, {"date": "2023-07-06", "close": 0.041, "volume": 6.0}, {"date": "2023-07-14", "close": 0.042, "volume": 5966.0}, {"date": "2023-07-19", "close": 0.043, "volume": 6181.0}, {"date": "2023-07-21", "close": 0.044, "volume": 6665.0}, {"date": "2023-07-24", "close": 0.043, "volume": 2387.0}, {"date": "2023-08-08", "close": 0.042, "volume": 10000.0}, {"date": "2023-08-10", "close": 0.04, "volume": 58896.0}, {"date": "2023-08-21", "close": 0.046, "volume": 1911520.0}, {"date": "2023-08-22", "close": 0.046, "volume": 107978.0}, {"date": "2023-08-23", "close": 0.043, "volume": 214000.0}, {"date": "2023-08-25", "close": 0.038, "volume": 163236.0}, {"date": "2023-08-28", "close": 0.037, "volume": 17927.0}, {"date": "2023-08-29", "close": 0.037, "volume": 132671.0}, {"date": "2023-08-30", "close": 0.037, "volume": 27275.0}, {"date": "2023-08-31", "close": 0.035, "volume": 288124.0}, {"date": "2023-09-01", "close": 0.035, "volume": 238617.0}, {"date": "2023-09-04", "close": 0.032, "volume": 66003.0}, {"date": "2023-09-06", "close": 0.032, "volume": 13936.0}, {"date": "2023-09-11", "close": 0.038, "volume": 284959.0}, {"date": "2023-09-12", "close": 0.034, "volume": 47000.0}, {"date": "2023-09-13", "close": 0.032, "volume": 219959.0}, {"date": "2023-09-15", "close": 0.032, "volume": 60.0}, {"date": "2023-09-18", "close": 0.031, "volume": 17333.0}, {"date": "2023-09-19", "close": 0.031, "volume": 1584.0}, {"date": "2023-09-20", "close": 0.031, "volume": 36046.0}, {"date": "2023-09-21", "close": 0.03, "volume": 9695.0}, {"date": "2023-09-26", "close": 0.029, "volume": 132623.0}, {"date": "2023-09-27", "close": 0.03, "volume": 64314.0}, {"date": "2023-09-29", "close": 0.03, "volume": 108730.0}, {"date": "2023-10-02", "close": 0.033, "volume": 158454.0}, {"date": "2023-10-04", "close": 0.033, "volume": 59655.0}, {"date": "2023-10-10", "close": 0.036, "volume": 15456.0}, {"date": "2023-10-11", "close": 0.035, "volume": 14500.0}, {"date": "2023-10-18", "close": 0.035, "volume": 30000.0}, {"date": "2023-10-23", "close": 0.032, "volume": 413797.0}, {"date": "2023-10-24", "close": 0.031, "volume": 85004.0}, {"date": "2023-10-25", "close": 0.033, "volume": 25000.0}, {"date": "2023-10-26", "close": 0.03, "volume": 8352.0}, {"date": "2023-10-27", "close": 0.03, "volume": 28330.0}, {"date": "2023-10-31", "close": 0.029, "volume": 229840.0}, {"date": "2023-11-01", "close": 0.028, "volume": 37329.0}, {"date": "2023-11-02", "close": 0.028, "volume": 25000.0}, {"date": "2023-11-03", "close": 0.032, "volume": 719960.0}, {"date": "2023-11-07", "close": 0.032, "volume": 456054.0}, {"date": "2023-11-08", "close": 0.031, "volume": 1.0}, {"date": "2023-11-09", "close": 0.032, "volume": 15700.0}, {"date": "2023-11-10", "close": 0.033, "volume": 10000.0}, {"date": "2023-11-13", "close": 0.031, "volume": 325874.0}, {"date": "2023-11-15", "close": 0.031, "volume": 12820.0}, {"date": "2023-11-22", "close": 0.028, "volume": 200000.0}, {"date": "2023-11-30", "close": 0.039, "volume": 921849.0}, {"date": "2023-12-01", "close": 0.037, "volume": 209607.0}, {"date": "2023-12-04", "close": 0.037, "volume": 743629.0}, {"date": "2023-12-05", "close": 0.036, "volume": 593493.0}, {"date": "2023-12-06", "close": 0.035, "volume": 1016596.0}, {"date": "2023-12-07", "close": 0.034, "volume": 76404.0}, {"date": "2023-12-11", "close": 0.035, "volume": 13366.0}, {"date": "2023-12-15", "close": 0.034, "volume": 67.0}, {"date": "2023-12-21", "close": 0.032, "volume": 47724.0}, {"date": "2023-12-27", "close": 0.032, "volume": 3877.0}, {"date": "2023-12-28", "close": 0.032, "volume": 15456.0}, {"date": "2024-01-02", "close": 0.032, "volume": 14314.0}, {"date": "2024-01-03", "close": 0.032, "volume": 655.0}, {"date": "2024-01-08", "close": 0.032, "volume": 75000.0}, {"date": "2024-01-10", "close": 0.032, "volume": 70000.0}, {"date": "2024-01-15", "close": 0.035, "volume": 24286.0}, {"date": "2024-01-16", "close": 0.032, "volume": 37387.0}, {"date": "2024-01-22", "close": 0.032, "volume": 2.0}, {"date": "2024-01-23", "close": 0.032, "volume": 16267.0}, {"date": "2024-01-25", "close": 0.031, "volume": 104409.0}, {"date": "2024-01-29", "close": 0.031, "volume": 14286.0}, {"date": "2024-02-05", "close": 0.03, "volume": 32500.0}, {"date": "2024-02-13", "close": 0.028, "volume": 10000.0}, {"date": "2024-02-15", "close": 0.03, "volume": 17000.0}, {"date": "2024-03-12", "close": 0.028, "volume": 11932.0}, {"date": "2024-03-18", "close": 0.029, "volume": 20463.0}, {"date": "2024-03-22", "close": 0.023, "volume": 13721.0}, {"date": "2024-03-26", "close": 0.024, "volume": 2386.0}, {"date": "2024-03-28", "close": 0.023, "volume": 1.0}, {"date": "2024-04-09", "close": 0.025, "volume": 43575.0}, {"date": "2024-04-10", "close": 0.027, "volume": 327298.0}, {"date": "2024-04-11", "close": 0.027, "volume": 5500.0}, {"date": "2024-04-15", "close": 0.029, "volume": 62147.0}, {"date": "2024-04-16", "close": 0.026, "volume": 88353.0}, {"date": "2024-04-17", "close": 0.027, "volume": 28000.0}, {"date": "2024-04-19", "close": 0.028, "volume": 9150.0}, {"date": "2024-04-22", "close": 0.032, "volume": 107963.0}, {"date": "2024-04-23", "close": 0.032, "volume": 402999.0}, {"date": "2024-04-24", "close": 0.032, "volume": 37862.0}, {"date": "2024-04-26", "close": 0.036, "volume": 299610.0}, {"date": "2024-04-29", "close": 0.039, "volume": 200230.0}, {"date": "2024-04-30", "close": 0.036, "volume": 234775.0}, {"date": "2024-05-02", "close": 0.036, "volume": 50000.0}, {"date": "2024-05-06", "close": 0.035, "volume": 225000.0}, {"date": "2024-05-08", "close": 0.035, "volume": 1372123.0}, {"date": "2024-05-09", "close": 0.037, "volume": 97042.0}, {"date": "2024-05-10", "close": 0.037, "volume": 27028.0}, {"date": "2024-05-13", "close": 0.031, "volume": 47487.0}, {"date": "2024-05-14", "close": 0.037, "volume": 170594.0}, {"date": "2024-05-20", "close": 0.035, "volume": 400698.0}, {"date": "2024-05-21", "close": 0.033, "volume": 275205.0}, {"date": "2024-05-24", "close": 0.032, "volume": 181131.0}, {"date": "2024-05-29", "close": 0.032, "volume": 193869.0}, {"date": "2024-06-04", "close": 0.033, "volume": 687460.0}, {"date": "2024-06-06", "close": 0.033, "volume": 198549.0}, {"date": "2024-06-07", "close": 0.03, "volume": 35000.0}, {"date": "2024-06-11", "close": 0.028, "volume": 160910.0}, {"date": "2024-06-12", "close": 0.028, "volume": 150000.0}, {"date": "2024-06-20", "close": 0.028, "volume": 490359.0}, {"date": "2024-06-28", "close": 0.03, "volume": 65641.0}, {"date": "2024-07-02", "close": 0.034, "volume": 90998.0}, {"date": "2024-07-08", "close": 0.035, "volume": 14285.0}, {"date": "2024-07-15", "close": 0.03, "volume": 50000.0}, {"date": "2024-07-17", "close": 0.034, "volume": 17000.0}, {"date": "2024-07-18", "close": 0.031, "volume": 39220.0}, {"date": "2024-07-24", "close": 0.028, "volume": 50000.0}, {"date": "2024-07-26", "close": 0.025, "volume": 23437.0}, {"date": "2024-07-29", "close": 0.023, "volume": 9999.0}, {"date": "2024-08-05", "close": 0.023, "volume": 50000.0}, {"date": "2024-08-12", "close": 0.02, "volume": 227583.0}, {"date": "2024-08-19", "close": 0.021, "volume": 277777.0}, {"date": "2024-08-26", "close": 0.026, "volume": 350000.0}, {"date": "2024-08-28", "close": 0.032, "volume": 119456.0}, {"date": "2024-08-29", "close": 0.035, "volume": 335817.0}, {"date": "2024-09-02", "close": 0.036, "volume": 3220.0}, {"date": "2024-09-04", "close": 0.031, "volume": 220041.0}, {"date": "2024-09-06", "close": 0.03, "volume": 100000.0}, {"date": "2024-09-09", "close": 0.03, "volume": 5.0}, {"date": "2024-09-11", "close": 0.03, "volume": 2177.0}, {"date": "2024-09-12", "close": 0.031, "volume": 232999.0}, {"date": "2024-09-16", "close": 0.031, "volume": 17000.0}, {"date": "2024-09-19", "close": 0.031, "volume": 27177.0}, {"date": "2024-09-24", "close": 0.029, "volume": 102823.0}, {"date": "2024-09-25", "close": 0.026, "volume": 31568249.0}, {"date": "2024-09-26", "close": 0.026, "volume": 2906729.0}, {"date": "2024-09-27", "close": 0.028, "volume": 291271.0}, {"date": "2024-09-30", "close": 0.027, "volume": 389923.0}, {"date": "2024-10-01", "close": 0.03, "volume": 457855.0}, {"date": "2024-10-02", "close": 0.03, "volume": 94945.0}, {"date": "2024-10-03", "close": 0.026, "volume": 248013.0}, {"date": "2024-10-04", "close": 0.031, "volume": 247016.0}, {"date": "2024-10-07", "close": 0.034, "volume": 347969.0}, {"date": "2024-10-09", "close": 0.03, "volume": 109009.0}, {"date": "2024-10-11", "close": 0.032, "volume": 778547.0}, {"date": "2024-10-15", "close": 0.03, "volume": 35235.0}, {"date": "2024-10-18", "close": 0.028, "volume": 292755.0}, {"date": "2024-10-21", "close": 0.029, "volume": 363674.0}, {"date": "2024-10-22", "close": 0.027, "volume": 401304.0}, {"date": "2024-10-23", "close": 0.03, "volume": 37004.0}, {"date": "2024-10-24", "close": 0.028, "volume": 180150.0}, {"date": "2024-10-28", "close": 0.03, "volume": 28328.0}, {"date": "2024-10-29", "close": 0.03, "volume": 545169.0}, {"date": "2024-10-30", "close": 0.028, "volume": 1270100.0}, {"date": "2024-10-31", "close": 0.028, "volume": 364421.0}, {"date": "2024-11-01", "close": 0.026, "volume": 356548.0}, {"date": "2024-11-04", "close": 0.035, "volume": 776004.0}, {"date": "2024-11-05", "close": 0.032, "volume": 333851.0}, {"date": "2024-11-06", "close": 0.033, "volume": 318254.0}, {"date": "2024-11-07", "close": 0.032, "volume": 7593.0}, {"date": "2024-11-08", "close": 0.029, "volume": 126242.0}, {"date": "2024-11-11", "close": 0.029, "volume": 200000.0}, {"date": "2024-11-13", "close": 0.028, "volume": 893.0}, {"date": "2024-11-14", "close": 0.032, "volume": 100000.0}, {"date": "2024-11-15", "close": 0.03, "volume": 177.0}, {"date": "2024-11-18", "close": 0.029, "volume": 26633.0}, {"date": "2024-11-19", "close": 0.032, "volume": 133298.0}, {"date": "2024-11-20", "close": 0.031, "volume": 114.0}, {"date": "2024-11-21", "close": 0.029, "volume": 100783.0}, {"date": "2024-11-27", "close": 0.029, "volume": 200000.0}, {"date": "2024-11-29", "close": 0.03, "volume": 286260.0}, {"date": "2024-12-02", "close": 0.031, "volume": 185851.0}, {"date": "2024-12-03", "close": 0.035, "volume": 500150.0}, {"date": "2024-12-04", "close": 0.033, "volume": 50000.0}, {"date": "2024-12-10", "close": 0.03, "volume": 185526.0}, {"date": "2024-12-11", "close": 0.032, "volume": 6666.0}, {"date": "2024-12-12", "close": 0.0315, "volume": 50000.0}, {"date": "2024-12-13", "close": 0.035, "volume": 193334.0}, {"date": "2024-12-16", "close": 0.033, "volume": 400000.0}, {"date": "2024-12-17", "close": 0.031, "volume": 428096.0}, {"date": "2024-12-18", "close": 0.031, "volume": 100.0}, {"date": "2024-12-19", "close": 0.03, "volume": 515337.0}, {"date": "2024-12-20", "close": 0.029, "volume": 213110.0}, {"date": "2024-12-23", "close": 0.03, "volume": 10060.0}, {"date": "2024-12-27", "close": 0.03, "volume": 75000.0}, {"date": "2024-12-31", "close": 0.032, "volume": 215731.0}, {"date": "2025-01-02", "close": 0.034, "volume": 328442.0}, {"date": "2025-01-03", "close": 0.033, "volume": 433033.0}, {"date": "2025-01-06", "close": 0.035, "volume": 993010.0}, {"date": "2025-01-07", "close": 0.038, "volume": 1669701.0}, {"date": "2025-01-10", "close": 0.041, "volume": 4005775.0}, {"date": "2025-01-13", "close": 0.045, "volume": 430815.0}, {"date": "2025-01-14", "close": 0.046, "volume": 510177.0}, {"date": "2025-01-15", "close": 0.069, "volume": 3454734.0}, {"date": "2025-01-16", "close": 0.054, "volume": 1481998.0}, {"date": "2025-01-17", "close": 0.063, "volume": 334376.0}, {"date": "2025-01-20", "close": 0.07, "volume": 1535287.0}, {"date": "2025-01-21", "close": 0.07, "volume": 289188.0}, {"date": "2025-01-22", "close": 0.064, "volume": 197212.0}, {"date": "2025-01-23", "close": 0.06, "volume": 1034464.0}, {"date": "2025-01-24", "close": 0.059, "volume": 172930.0}, {"date": "2025-01-29", "close": 0.065, "volume": 58795.0}, {"date": "2025-01-30", "close": 0.067, "volume": 20478.0}, {"date": "2025-01-31", "close": 0.068, "volume": 421817.0}, {"date": "2025-02-03", "close": 0.059, "volume": 889751.0}, {"date": "2025-02-04", "close": 0.058, "volume": 168919.0}, {"date": "2025-02-06", "close": 0.062, "volume": 228389.0}, {"date": "2025-02-07", "close": 0.062, "volume": 287590.0}, {"date": "2025-02-10", "close": 0.063, "volume": 702685.0}, {"date": "2025-02-11", "close": 0.064, "volume": 525030.0}, {"date": "2025-02-12", "close": 0.063, "volume": 240568.0}, {"date": "2025-02-13", "close": 0.062, "volume": 218638.0}, {"date": "2025-02-14", "close": 0.067, "volume": 533882.0}, {"date": "2025-02-17", "close": 0.063, "volume": 98781.0}, {"date": "2025-02-18", "close": 0.064, "volume": 30000.0}, {"date": "2025-02-19", "close": 0.074, "volume": 2755209.0}, {"date": "2025-02-20", "close": 0.074, "volume": 1003843.0}, {"date": "2025-02-21", "close": 0.085, "volume": 2447294.0}, {"date": "2025-02-24", "close": 0.082, "volume": 2089325.0}, {"date": "2025-02-25", "close": 0.084, "volume": 308638.0}, {"date": "2025-02-26", "close": 0.081, "volume": 521789.0}, {"date": "2025-02-27", "close": 0.072, "volume": 1001343.0}, {"date": "2025-02-28", "close": 0.069, "volume": 99307.0}, {"date": "2025-03-03", "close": 0.065, "volume": 246710.0}, {"date": "2025-03-04", "close": 0.07, "volume": 210607.0}, {"date": "2025-03-05", "close": 0.067, "volume": 49835.0}, {"date": "2025-03-06", "close": 0.065, "volume": 266008.0}, {"date": "2025-03-07", "close": 0.065, "volume": 15000.0}, {"date": "2025-03-10", "close": 0.064, "volume": 182741.0}, {"date": "2025-03-11", "close": 0.064, "volume": 172557.0}, {"date": "2025-03-12", "close": 0.063, "volume": 273392.0}, {"date": "2025-03-13", "close": 0.065, "volume": 79999.0}, {"date": "2025-03-14", "close": 0.06, "volume": 213229.0}, {"date": "2025-03-17", "close": 0.061, "volume": 108250.0}, {"date": "2025-03-20", "close": 0.059, "volume": 462735.0}, {"date": "2025-03-21", "close": 0.065, "volume": 14176.0}, {"date": "2025-03-24", "close": 0.065, "volume": 566653.0}, {"date": "2025-03-25", "close": 0.06, "volume": 473250.0}, {"date": "2025-03-27", "close": 0.06, "volume": 65.0}, {"date": "2025-03-28", "close": 0.06, "volume": 457838.0}, {"date": "2025-03-31", "close": 0.0585, "volume": 437631.0}, {"date": "2025-04-01", "close": 0.053, "volume": 939190.0}, {"date": "2025-04-02", "close": 0.05, "volume": 378504.0}, {"date": "2025-04-03", "close": 0.05, "volume": 25400.0}, {"date": "2025-04-04", "close": 0.05, "volume": 40885.0}, {"date": "2025-04-08", "close": 0.057, "volume": 95000.0}, {"date": "2025-04-09", "close": 0.057, "volume": 159437.0}, {"date": "2025-04-10", "close": 0.051, "volume": 256694.0}, {"date": "2025-04-11", "close": 0.048, "volume": 630717.0}, {"date": "2025-04-14", "close": 0.045, "volume": 500000.0}, {"date": "2025-04-15", "close": 0.05, "volume": 11720.0}, {"date": "2025-04-16", "close": 0.048, "volume": 69042.0}, {"date": "2025-04-17", "close": 0.052, "volume": 41184.0}, {"date": "2025-04-22", "close": 0.057, "volume": 452020.0}, {"date": "2025-04-23", "close": 0.05, "volume": 260750.0}, {"date": "2025-04-28", "close": 0.053, "volume": 706026.0}, {"date": "2025-04-29", "close": 0.058, "volume": 217402.0}, {"date": "2025-04-30", "close": 0.06, "volume": 374468.0}, {"date": "2025-05-01", "close": 0.062, "volume": 324993.0}, {"date": "2025-05-02", "close": 0.074, "volume": 518329.0}, {"date": "2025-05-05", "close": 0.07, "volume": 206595.0}, {"date": "2025-05-06", "close": 0.063, "volume": 66852.0}, {"date": "2025-05-07", "close": 0.061, "volume": 248471.0}, {"date": "2025-05-08", "close": 0.066, "volume": 757.0}, {"date": "2025-05-09", "close": 0.069, "volume": 201146.0}, {"date": "2025-05-12", "close": 0.067, "volume": 8696.0}, {"date": "2025-05-14", "close": 0.062, "volume": 16028.0}, {"date": "2025-05-16", "close": 0.06, "volume": 158584.0}, {"date": "2025-05-20", "close": 0.063, "volume": 209971.0}, {"date": "2025-05-21", "close": 0.063, "volume": 196464.0}, {"date": "2025-05-22", "close": 0.062, "volume": 736791.0}, {"date": "2025-05-23", "close": 0.063, "volume": 525341.0}, {"date": "2025-05-28", "close": 0.071, "volume": 1613202.0}, {"date": "2025-05-29", "close": 0.078, "volume": 993445.0}, {"date": "2025-05-30", "close": 0.076, "volume": 170160.0}, {"date": "2025-06-02", "close": 0.066, "volume": 108270.0}, {"date": "2025-06-03", "close": 0.074, "volume": 2014641.0}, {"date": "2025-06-04", "close": 0.077, "volume": 1005464.0}, {"date": "2025-06-05", "close": 0.075, "volume": 1236896.0}, {"date": "2025-06-06", "close": 0.085, "volume": 1803918.0}, {"date": "2025-06-10", "close": 0.098, "volume": 2826628.0}, {"date": "2025-06-16", "close": 0.089, "volume": 983690.0}, {"date": "2025-06-17", "close": 0.09, "volume": 1012272.0}, {"date": "2025-06-18", "close": 0.094, "volume": 3637444.0}, {"date": "2025-06-19", "close": 0.09, "volume": 575207.0}, {"date": "2025-06-20", "close": 0.092, "volume": 338804.0}, {"date": "2025-06-23", "close": 0.089, "volume": 267584.0}, {"date": "2025-06-24", "close": 0.084, "volume": 339043.0}, {"date": "2025-06-25", "close": 0.082, "volume": 254320.0}, {"date": "2025-06-26", "close": 0.085, "volume": 2750.0}, {"date": "2025-06-27", "close": 0.085, "volume": 192196.0}, {"date": "2025-06-30", "close": 0.084, "volume": 126625.0}, {"date": "2025-07-01", "close": 0.087, "volume": 229134.0}, {"date": "2025-07-02", "close": 0.085, "volume": 196886.0}, {"date": "2025-07-03", "close": 0.088, "volume": 138086.0}, {"date": "2025-07-04", "close": 0.085, "volume": 216166.0}, {"date": "2025-07-07", "close": 0.085, "volume": 15000.0}, {"date": "2025-07-08", "close": 0.085, "volume": 100000.0}, {"date": "2025-07-09", "close": 0.084, "volume": 141465.0}, {"date": "2025-07-10", "close": 0.082, "volume": 87839.0}, {"date": "2025-07-11", "close": 0.078, "volume": 685872.0}, {"date": "2025-07-14", "close": 0.08, "volume": 124050.0}, {"date": "2025-07-15", "close": 0.089, "volume": 1107216.0}, {"date": "2025-07-16", "close": 0.085, "volume": 91275.0}, {"date": "2025-07-17", "close": 0.084, "volume": 20000.0}, {"date": "2025-07-18", "close": 0.095, "volume": 832460.0}, {"date": "2025-07-21", "close": 0.09, "volume": 213257.0}, {"date": "2025-07-22", "close": 0.087, "volume": 67706.0}, {"date": "2025-07-23", "close": 0.088, "volume": 16216.0}, {"date": "2025-07-24", "close": 0.09, "volume": 262546.0}, {"date": "2025-07-25", "close": 0.087, "volume": 50000.0}, {"date": "2025-07-28", "close": 0.09, "volume": 80555.0}, {"date": "2025-07-29", "close": 0.09, "volume": 100000.0}, {"date": "2025-07-30", "close": 0.09, "volume": 22438.0}, {"date": "2025-07-31", "close": 0.087, "volume": 134240.0}, {"date": "2025-08-04", "close": 0.088, "volume": 2052.0}, {"date": "2025-08-05", "close": 0.091, "volume": 670412.0}, {"date": "2025-08-06", "close": 0.09, "volume": 1044438.0}, {"date": "2025-08-07", "close": 0.088, "volume": 1722188.0}, {"date": "2025-08-08", "close": 0.095, "volume": 457746.0}, {"date": "2025-08-11", "close": 0.095, "volume": 1629065.0}, {"date": "2025-08-13", "close": 0.09, "volume": 202384.0}, {"date": "2025-08-14", "close": 0.088, "volume": 748771.0}, {"date": "2025-08-15", "close": 0.09, "volume": 482603.0}, {"date": "2025-08-18", "close": 0.088, "volume": 1322765.0}, {"date": "2025-08-19", "close": 0.09, "volume": 162209.0}, {"date": "2025-08-20", "close": 0.091, "volume": 922531.0}, {"date": "2025-08-21", "close": 0.09, "volume": 393449.0}, {"date": "2025-08-22", "close": 0.086, "volume": 456653.0}, {"date": "2025-08-25", "close": 0.088, "volume": 170138.0}, {"date": "2025-08-26", "close": 0.097, "volume": 1501569.0}, {"date": "2025-08-27", "close": 0.11, "volume": 2276216.0}, {"date": "2025-08-28", "close": 0.105, "volume": 479472.0}, {"date": "2025-08-29", "close": 0.1, "volume": 449215.0}, {"date": "2025-09-01", "close": 0.1, "volume": 643873.0}, {"date": "2025-09-02", "close": 0.11, "volume": 562428.0}, {"date": "2025-09-03", "close": 0.11, "volume": 1341745.0}, {"date": "2025-09-04", "close": 0.115, "volume": 1516023.0}, {"date": "2025-09-05", "close": 0.11, "volume": 828429.0}, {"date": "2025-09-08", "close": 0.11, "volume": 367758.0}, {"date": "2025-09-09", "close": 0.11, "volume": 266424.0}, {"date": "2025-09-10", "close": 0.11, "volume": 224030.0}, {"date": "2025-09-11", "close": 0.11, "volume": 461340.0}, {"date": "2025-09-12", "close": 0.115, "volume": 280060.0}, {"date": "2025-09-15", "close": 0.14, "volume": 2043651.0}, {"date": "2025-09-18", "close": 0.12, "volume": 3059881.0}, {"date": "2025-09-19", "close": 0.125, "volume": 2514511.0}, {"date": "2025-09-22", "close": 0.16, "volume": 1152250.0}, {"date": "2025-09-23", "close": 0.175, "volume": 1227351.0}, {"date": "2025-09-24", "close": 0.16, "volume": 1187477.0}, {"date": "2025-09-25", "close": 0.16, "volume": 1969898.0}, {"date": "2025-09-26", "close": 0.155, "volume": 575396.0}, {"date": "2025-09-29", "close": 0.155, "volume": 1495583.0}, {"date": "2025-09-30", "close": 0.155, "volume": 635380.0}, {"date": "2025-10-01", "close": 0.135, "volume": 1624547.0}, {"date": "2025-10-02", "close": 0.14, "volume": 1184020.0}, {"date": "2025-10-07", "close": 0.16, "volume": 2586022.0}, {"date": "2025-10-08", "close": 0.16, "volume": 1647183.0}, {"date": "2025-10-09", "close": 0.165, "volume": 748051.0}, {"date": "2025-10-10", "close": 0.16, "volume": 673893.0}, {"date": "2025-10-13", "close": 0.165, "volume": 2701329.0}, {"date": "2025-10-14", "close": 0.16, "volume": 996431.0}, {"date": "2025-10-15", "close": 0.155, "volume": 1071308.0}, {"date": "2025-10-16", "close": 0.17, "volume": 2326528.0}, {"date": "2025-10-17", "close": 0.165, "volume": 2120999.0}, {"date": "2025-10-20", "close": 0.16, "volume": 395933.0}, {"date": "2025-10-21", "close": 0.17, "volume": 1211719.0}, {"date": "2025-10-22", "close": 0.165, "volume": 1739302.0}, {"date": "2025-10-23", "close": 0.17, "volume": 792540.0}, {"date": "2025-10-24", "close": 0.165, "volume": 887565.0}, {"date": "2025-10-27", "close": 0.18, "volume": 1258128.0}, {"date": "2025-10-28", "close": 0.165, "volume": 895645.0}, {"date": "2025-10-29", "close": 0.1675, "volume": 724347.0}, {"date": "2025-10-30", "close": 0.16, "volume": 486857.0}, {"date": "2025-10-31", "close": 0.165, "volume": 345668.0}, {"date": "2025-11-03", "close": 0.1675, "volume": 127923.0}, {"date": "2025-11-04", "close": 0.165, "volume": 457925.0}, {"date": "2025-11-05", "close": 0.16, "volume": 643118.0}, {"date": "2025-11-06", "close": 0.165, "volume": 68806.0}, {"date": "2025-11-07", "close": 0.16, "volume": 819217.0}, {"date": "2025-11-10", "close": 0.17, "volume": 1203050.0}, {"date": "2025-11-11", "close": 0.165, "volume": 77363.0}, {"date": "2025-11-12", "close": 0.17, "volume": 205337.0}, {"date": "2025-11-13", "close": 0.17, "volume": 171181.0}, {"date": "2025-11-14", "close": 0.165, "volume": 445304.0}, {"date": "2025-11-17", "close": 0.165, "volume": 53916.0}, {"date": "2025-11-18", "close": 0.16, "volume": 43433.0}, {"date": "2025-11-19", "close": 0.1625, "volume": 12597.0}, {"date": "2025-11-20", "close": 0.16, "volume": 64492.0}, {"date": "2025-11-21", "close": 0.155, "volume": 1228649.0}, {"date": "2025-11-24", "close": 0.15, "volume": 30676.0}, {"date": "2025-11-25", "close": 0.155, "volume": 515166.0}, {"date": "2025-11-26", "close": 0.155, "volume": 998.0}, {"date": "2025-11-27", "close": 0.165, "volume": 918225.0}, {"date": "2025-11-28", "close": 0.17, "volume": 423563.0}, {"date": "2025-12-01", "close": 0.16, "volume": 799786.0}, {"date": "2025-12-02", "close": 0.16, "volume": 169854.0}, {"date": "2025-12-03", "close": 0.16, "volume": 388562.0}, {"date": "2025-12-04", "close": 0.165, "volume": 360939.0}, {"date": "2025-12-05", "close": 0.165, "volume": 166650.0}, {"date": "2025-12-08", "close": 0.17, "volume": 646994.0}, {"date": "2025-12-09", "close": 0.165, "volume": 324878.0}, {"date": "2025-12-10", "close": 0.165, "volume": 15733.0}, {"date": "2025-12-11", "close": 0.165, "volume": 272301.0}, {"date": "2025-12-12", "close": 0.17, "volume": 132852.0}, {"date": "2025-12-15", "close": 0.1725, "volume": 339476.0}, {"date": "2025-12-16", "close": 0.17, "volume": 1463752.0}, {"date": "2025-12-17", "close": 0.19, "volume": 641881.0}, {"date": "2025-12-18", "close": 0.185, "volume": 782289.0}, {"date": "2025-12-19", "close": 0.185, "volume": 496865.0}, {"date": "2025-12-22", "close": 0.185, "volume": 360331.0}, {"date": "2025-12-23", "close": 0.19, "volume": 1812713.0}, {"date": "2025-12-24", "close": 0.195, "volume": 6916906.0}, {"date": "2025-12-29", "close": 0.195, "volume": 3383478.0}, {"date": "2025-12-30", "close": 0.175, "volume": 2462368.0}, {"date": "2025-12-31", "close": 0.185, "volume": 490719.0}, {"date": "2026-01-02", "close": 0.19, "volume": 804338.0}, {"date": "2026-01-05", "close": 0.21, "volume": 2463552.0}, {"date": "2026-01-06", "close": 0.215, "volume": 2114306.0}, {"date": "2026-01-07", "close": 0.215, "volume": 490655.0}, {"date": "2026-01-08", "close": 0.205, "volume": 415914.0}, {"date": "2026-01-09", "close": 0.2, "volume": 597603.0}, {"date": "2026-01-12", "close": 0.2, "volume": 1075584.0}, {"date": "2026-01-13", "close": 0.195, "volume": 461382.0}, {"date": "2026-01-14", "close": 0.195, "volume": 303828.0}, {"date": "2026-01-15", "close": 0.2, "volume": 570314.0}, {"date": "2026-01-16", "close": 0.205, "volume": 464003.0}, {"date": "2026-01-19", "close": 0.24, "volume": 8750397.0}, {"date": "2026-01-20", "close": 0.255, "volume": 4729538.0}, {"date": "2026-01-21", "close": 0.2625, "volume": 1572141.0}, {"date": "2026-01-22", "close": 0.25, "volume": 1398470.0}, {"date": "2026-01-23", "close": 0.2475, "volume": 707829.0}, {"date": "2026-01-27", "close": 0.24, "volume": 1398195.0}, {"date": "2026-01-28", "close": 0.24, "volume": 1236209.0}, {"date": "2026-01-29", "close": 0.245, "volume": 1396792.0}, {"date": "2026-01-30", "close": 0.22, "volume": 1644861.0}, {"date": "2026-02-02", "close": 0.19, "volume": 2798207.0}, {"date": "2026-02-03", "close": 0.21, "volume": 2030381.0}, {"date": "2026-02-04", "close": 0.2, "volume": 1790361.0}, {"date": "2026-02-05", "close": 0.2, "volume": 1343447.0}, {"date": "2026-02-06", "close": 0.175, "volume": 3467567.0}, {"date": "2026-02-09", "close": 0.2, "volume": 2124566.0}, {"date": "2026-02-10", "close": 0.2, "volume": 690163.0}, {"date": "2026-02-11", "close": 0.2, "volume": 328828.0}, {"date": "2026-02-12", "close": 0.19, "volume": 1173553.0}, {"date": "2026-02-13", "close": 0.19, "volume": 387876.0}, {"date": "2026-02-16", "close": 0.195, "volume": 376678.0}, {"date": "2026-02-17", "close": 0.19, "volume": 504201.0}, {"date": "2026-02-18", "close": 0.185, "volume": 345525.0}, {"date": "2026-02-19", "close": 0.19, "volume": 558553.0}, {"date": "2026-02-20", "close": 0.195, "volume": 686966.0}, {"date": "2026-02-23", "close": 0.195, "volume": 1043499.0}, {"date": "2026-02-24", "close": 0.21, "volume": 1017258.0}, {"date": "2026-02-25", "close": 0.2, "volume": 455777.0}, {"date": "2026-02-26", "close": 0.2, "volume": 272574.0}, {"date": "2026-02-27", "close": 0.21, "volume": 333884.0}, {"date": "2026-03-02", "close": 0.2, "volume": 845268.0}, {"date": "2026-03-03", "close": 0.2, "volume": 410108.0}, {"date": "2026-03-04", "close": 0.21, "volume": 2151937.0}, {"date": "2026-03-05", "close": 0.21, "volume": 511431.0}, {"date": "2026-03-06", "close": 0.19, "volume": 1470769.0}, {"date": "2026-03-09", "close": 0.19, "volume": 1669394.0}, {"date": "2026-03-10", "close": 0.2, "volume": 678337.0}, {"date": "2026-03-11", "close": 0.19, "volume": 116236.0}, {"date": "2026-03-12", "close": 0.19, "volume": 395182.0}, {"date": "2026-03-13", "close": 0.185, "volume": 350110.0}, {"date": "2026-03-16", "close": 0.15, "volume": 1550161.0}, {"date": "2026-03-17", "close": 0.18, "volume": 573725.0}, {"date": "2026-03-18", "close": 0.17, "volume": 281647.0}, {"date": "2026-03-19", "close": 0.175, "volume": 1372634.0}, {"date": "2026-03-20", "close": 0.165, "volume": 1171420.0}, {"date": "2026-03-23", "close": 0.13, "volume": 2802868.0}, {"date": "2026-03-24", "close": 0.135, "volume": 928912.0}, {"date": "2026-03-25", "close": 0.145, "volume": 508160.0}, {"date": "2026-03-26", "close": 0.15, "volume": 714873.0}, {"date": "2026-03-27", "close": 0.14, "volume": 904246.0}, {"date": "2026-03-30", "close": 0.14, "volume": 336444.0}, {"date": "2026-03-31", "close": 0.15, "volume": 167136.0}, {"date": "2026-04-01", "close": 0.17, "volume": 726776.0}, {"date": "2026-04-02", "close": 0.175, "volume": 664636.0}, {"date": "2026-04-07", "close": 0.165, "volume": 113598.0}, {"date": "2026-04-08", "close": 0.17, "volume": 339002.0}, {"date": "2026-04-09", "close": 0.17, "volume": 34216.0}, {"date": "2026-04-10", "close": 0.16, "volume": 455187.0}, {"date": "2026-04-13", "close": 0.1675, "volume": 525877.0}, {"date": "2026-04-14", "close": 0.165, "volume": 65345.0}, {"date": "2026-04-15", "close": 0.16, "volume": 169109.0}, {"date": "2026-04-16", "close": 0.155, "volume": 182401.0}, {"date": "2026-04-17", "close": 0.16, "volume": 120210.0}, {"date": "2026-04-20", "close": 0.155, "volume": 84160.0}, {"date": "2026-04-21", "close": 0.16, "volume": 327485.0}, {"date": "2026-04-22", "close": 0.155, "volume": 198055.0}, {"date": "2026-04-23", "close": 0.16, "volume": 262808.0}, {"date": "2026-04-24", "close": 0.155, "volume": 92724.0}, {"date": "2026-04-27", "close": 0.15, "volume": 184149.0}, {"date": "2026-04-28", "close": 0.15, "volume": 126230.0}, {"date": "2026-04-29", "close": 0.155, "volume": 132977.0}, {"date": "2026-04-30", "close": 0.15, "volume": 441540.0}, {"date": "2026-05-01", "close": 0.145, "volume": 206775.0}, {"date": "2026-05-04", "close": 0.145, "volume": 201870.0}, {"date": "2026-05-05", "close": 0.145, "volume": 147853.0}, {"date": "2026-05-06", "close": 0.145, "volume": 83043.0}, {"date": "2026-05-07", "close": 0.155, "volume": 690627.0}, {"date": "2026-05-08", "close": 0.15, "volume": 583304.0}, {"date": "2026-05-11", "close": 0.15, "volume": 77986.0}, {"date": "2026-05-12", "close": 0.155, "volume": 176958.0}, {"date": "2026-05-13", "close": 0.155, "volume": 89481.0}, {"date": "2026-05-14", "close": 0.15, "volume": 43341.0}, {"date": "2026-05-15", "close": 0.145, "volume": 52538.0}, {"date": "2026-05-18", "close": 0.145, "volume": 68243.0}, {"date": "2026-05-19", "close": 0.13, "volume": 413223.0}, {"date": "2026-05-20", "close": 0.12, "volume": 273783.0}, {"date": "2026-05-21", "close": 0.135, "volume": 172519.0}, {"date": "2026-05-22", "close": 0.14, "volume": 135917.0}, {"date": "2026-05-25", "close": 0.135, "volume": 33704.0}, {"date": "2026-05-26", "close": 0.145, "volume": 147971.0}, {"date": "2026-05-27", "close": 0.135, "volume": 198251.0}, {"date": "2026-05-28", "close": 0.135, "volume": 131085.0}, {"date": "2026-06-01", "close": 0.135, "volume": 178519.0}, {"date": "2026-06-02", "close": 0.14, "volume": 111376.0}, {"date": "2026-06-03", "close": 0.12, "volume": 850424.0}, {"date": "2026-06-04", "close": 0.125, "volume": 168395.0}, {"date": "2026-06-05", "close": 0.125, "volume": 88565.0}, {"date": "2026-06-09", "close": 0.125, "volume": 244576.0}, {"date": "2026-06-10", "close": 0.12, "volume": 248672.0}, {"date": "2026-06-11", "close": 0.12, "volume": 1105598.0}, {"date": "2026-06-12", "close": 0.125, "volume": 187700.0}, {"date": "2026-06-15", "close": 0.125, "volume": 8737.0}, {"date": "2026-06-16", "close": 0.12, "volume": 588861.0}, {"date": "2026-06-17", "close": 0.135, "volume": 77601.0}, {"date": "2026-06-18", "close": 0.12, "volume": 1071384.0}, {"date": "2026-06-19", "close": 0.12, "volume": 271116.0}, {"date": "2026-06-22", "close": 0.12, "volume": 459468.0}, {"date": "2026-06-23", "close": 0.12, "volume": 277937.0}, {"date": "2026-06-24", "close": 0.115, "volume": 239784.0}, {"date": "2026-06-25", "close": 0.105, "volume": 521133.0}, {"date": "2026-06-26", "close": 0.11, "volume": 273328.0}, {"date": "2026-06-29", "close": 0.115, "volume": 4591.0}, {"date": "2026-06-30", "close": 0.11, "volume": 186072.0}, {"date": "2026-07-01", "close": 0.11, "volume": 120960.0}, {"date": "2026-07-02", "close": 0.11, "volume": 22214.0}, {"date": "2026-07-03", "close": 0.12, "volume": 831643.0}, {"date": "2026-07-06", "close": 0.115, "volume": 63066.0}, {"date": "2026-07-07", "close": 0.12, "volume": 60550.0}, {"date": "2026-07-08", "close": 0.1175, "volume": 33945.0}, {"date": "2026-07-09", "close": 0.12, "volume": 1250.0}, {"date": "2026-07-10", "close": 0.12, "volume": 11262.0}, {"date": "2026-07-13", "close": 0.11, "volume": 343584.0}, {"date": "2026-07-14", "close": 0.115, "volume": 88104.0}, {"date": "2026-07-15", "close": 0.105, "volume": 262071.0}, {"date": "2026-07-16", "close": 0.09, "volume": 3044009.0}, {"date": "2026-07-17", "close": 0.084, "volume": 199948.0}, {"date": "2026-07-20", "close": 0.08, "volume": 736397.0}, {"date": "2026-07-21", "close": 0.087, "volume": 343631.0}, {"date": "2026-07-22", "close": 0.088, "volume": 368332.0}, {"date": "2026-07-23", "close": 0.094, "volume": 54727.0}, {"date": "2026-07-24", "close": 0.099, "volume": 291066.0}, {"date": "2026-07-27", "close": 0.099, "volume": 374283.0}, {"date": "2026-07-28", "close": 0.099, "volume": 612258.0}, {"date": "2026-07-29", "close": 0.097, "volume": 180000.0}, {"date": "2026-07-30", "close": 0.1, "volume": 313191.0}, {"date": "2026-07-31", "close": 0.094, "volume": 2986661.0}, {"date": "2026-08-03", "close": 0.098, "volume": 2279669.0}, {"date": "2026-08-04", "close": 0.095, "volume": 985483.0}, {"date": "2026-08-05", "close": 0.084, "volume": 808398.0}, {"date": "2026-08-06", "close": 0.088, "volume": 629537.0}, {"date": "2026-08-07", "close": 0.088, "volume": 964165.0}, {"date": "2026-08-10", "close": 0.09, "volume": 392358.0}, {"date": "2026-08-11", "close": 0.09, "volume": 246775.0}, {"date": "2026-08-12", "close": 0.092, "volume": 59726.0}, {"date": "2026-08-13", "close": 0.092, "volume": 221542.0}, {"date": "2026-08-14", "close": 0.092, "volume": 236826.0}, {"date": "2026-08-17", "close": 0.087, "volume": 26659.0}, {"date": "2026-08-18", "close": 0.084, "volume": 305002.0}, {"date": "2026-08-19", "close": 0.085, "volume": 10000.0}, {"date": "2026-08-20", "close": 0.09, "volume": 753236.0}, {"date": "2026-08-21", "close": 0.093, "volume": 457740.0}, {"date": "2026-08-24", "close": 0.096, "volume": 133893.0}, {"date": "2026-08-25", "close": 0.084, "volume": 4071707.0}, {"date": "2026-08-26", "close": 0.079, "volume": 862272.0}, {"date": "2026-08-27", "close": 0.078, "volume": 1917551.0}, {"date": "2026-08-28", "close": 0.0785, "volume": 284200.0}, {"date": "2026-08-31", "close": 0.079, "volume": 122700.0}, {"date": "2026-09-01", "close": 0.077, "volume": 373527.0}, {"date": "2026-09-02", "close": 0.077, "volume": 122292.0}, {"date": "2026-09-03", "close": 0.078, "volume": 898451.0}, {"date": "2026-09-04", "close": 0.08, "volume": 403733.0}, {"date": "2026-09-07", "close": 0.078, "volume": 446007.0}], "refreshing": true}