{"ticker": "WMG", "overview": {"name": "Western Mines Group Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WMG", "has_prices": true, "as_of": "2026-09-07", "last": 0.155, "prev_close": 0.16, "change": -0.0050000000000000044, "change_pct": -0.03125000000000003, "session_volume": 132881.0, "vwap_5": 0.1579110261249536, "vwap_20": 0.16013366183946737, "vwap_60": 0.1721370464753971, "vwap_250": 0.21775803853576456, "high_52w": 0.315, "low_52w": 0.155, "avg_volume_20": 151737.4, "sessions": 400, "market_cap": {"value": 20207586.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123088", "src": "ASX", "ticker": "WMG", "cik": "", "company": "Western Mines Group LTD", "company_raw": "Western Mines Group LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "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": "Substantial-holder notice lands on WMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123088", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03119047-6A1337756", "needs_ocr": 1}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "WMG", "effective": "", "evidence": "WMG appeared in the ASX universe as Western Mines Group Ltd", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.898794"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities & Cash Flow Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156152-6A1352829"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Company Presentation to IMARC Conference Sydney", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153662-6A1351631"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Notification of cessation of securities - WMG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153260-6A1351438"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Mulga Tank Mineral Resource Over 7Mt Contained Nickel", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152919-6A1351274"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150672-6A1350209"}], "performance": {"ticker": "WMG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-20", "close": 0.19, "volume": 2179941.0}, {"date": "2021-07-21", "close": 0.18, "volume": 1375887.0}, {"date": "2021-07-22", "close": 0.195, "volume": 1187417.0}, {"date": "2021-07-23", "close": 0.19, "volume": 110000.0}, {"date": "2021-07-26", "close": 0.18, "volume": 177223.0}, {"date": "2021-07-27", "close": 0.175, "volume": 101799.0}, {"date": "2021-07-28", "close": 0.175, "volume": 195650.0}, {"date": "2021-07-29", "close": 0.17, "volume": 46000.0}, {"date": "2021-07-30", "close": 0.18, "volume": 243192.0}, {"date": "2021-08-02", "close": 0.17, "volume": 45668.0}, {"date": "2021-08-03", "close": 0.17, "volume": 533476.0}, {"date": "2021-08-04", "close": 0.165, "volume": 270320.0}, {"date": "2021-08-05", "close": 0.18, "volume": 1349245.0}, {"date": "2021-08-06", "close": 0.2, "volume": 488575.0}, {"date": "2021-08-09", "close": 0.2, "volume": 265000.0}, {"date": "2021-08-10", "close": 0.195, "volume": 126000.0}, {"date": "2021-08-11", "close": 0.19, "volume": 152303.0}, {"date": "2021-08-12", "close": 0.19, "volume": 515086.0}, {"date": "2021-08-13", "close": 0.19, "volume": 146001.0}, {"date": "2021-08-16", "close": 0.185, "volume": 245077.0}, {"date": "2021-08-17", "close": 0.185, "volume": 15263.0}, {"date": "2021-08-18", "close": 0.18, "volume": 91268.0}, {"date": "2021-08-19", "close": 0.18, "volume": 10248.0}, {"date": "2021-08-20", "close": 0.17, "volume": 169516.0}, {"date": "2021-08-23", "close": 0.17, "volume": 83616.0}, {"date": "2021-08-24", "close": 0.175, "volume": 84059.0}, {"date": "2021-08-25", "close": 0.17, "volume": 55181.0}, {"date": "2021-08-26", "close": 0.17, "volume": 48823.0}, {"date": "2021-08-27", "close": 0.185, "volume": 181169.0}, {"date": "2021-08-30", "close": 0.19, "volume": 108409.0}, {"date": "2021-08-31", "close": 0.19, "volume": 7840.0}, {"date": "2021-09-03", "close": 0.19, "volume": 423753.0}, {"date": "2021-09-06", "close": 0.18, "volume": 216032.0}, {"date": "2021-09-07", "close": 0.185, "volume": 196961.0}, {"date": "2021-09-08", "close": 0.185, "volume": 177890.0}, {"date": "2021-09-10", "close": 0.185, "volume": 16580.0}, {"date": "2021-09-14", "close": 0.19, "volume": 35000.0}, {"date": "2021-09-15", "close": 0.205, "volume": 916751.0}, {"date": "2021-09-16", "close": 0.195, "volume": 164915.0}, {"date": "2021-09-17", "close": 0.19, "volume": 35777.0}, {"date": "2021-09-20", "close": 0.2, "volume": 239300.0}, {"date": "2021-09-21", "close": 0.185, "volume": 82609.0}, {"date": "2021-09-22", "close": 0.22, "volume": 3159180.0}, {"date": "2021-09-23", "close": 0.215, "volume": 377832.0}, {"date": "2021-09-24", "close": 0.215, "volume": 133689.0}, {"date": "2021-09-27", "close": 0.22, "volume": 375048.0}, {"date": "2021-09-28", "close": 0.215, "volume": 522655.0}, {"date": "2021-09-29", "close": 0.21, "volume": 287169.0}, {"date": "2021-09-30", "close": 0.23, "volume": 140871.0}, {"date": "2021-10-01", "close": 0.23, "volume": 30236.0}, {"date": "2021-10-04", "close": 0.22, "volume": 494993.0}, {"date": "2021-10-05", "close": 0.22, "volume": 174887.0}, {"date": "2021-10-06", "close": 0.21, "volume": 141394.0}, {"date": "2021-10-07", "close": 0.205, "volume": 132225.0}, {"date": "2021-10-08", "close": 0.2, "volume": 87838.0}, {"date": "2021-10-11", "close": 0.205, "volume": 14916.0}, {"date": "2021-10-12", "close": 0.21, "volume": 82379.0}, {"date": "2021-10-13", "close": 0.2, "volume": 54027.0}, {"date": "2021-10-14", "close": 0.195, "volume": 420350.0}, {"date": "2021-10-15", "close": 0.195, "volume": 766834.0}, {"date": "2021-10-18", "close": 0.19, "volume": 82347.0}, {"date": "2021-10-19", "close": 0.185, "volume": 82000.0}, {"date": "2021-10-21", "close": 0.185, "volume": 285274.0}, {"date": "2021-10-22", "close": 0.19, "volume": 74207.0}, {"date": "2021-10-26", "close": 0.19, "volume": 2000.0}, {"date": "2021-10-27", "close": 0.205, "volume": 379385.0}, {"date": "2021-10-28", "close": 0.2, "volume": 354544.0}, {"date": "2021-10-29", "close": 0.205, "volume": 305000.0}, {"date": "2021-11-01", "close": 0.2, "volume": 40161.0}, {"date": "2021-11-02", "close": 0.2, "volume": 14103.0}, {"date": "2021-11-03", "close": 0.195, "volume": 59756.0}, {"date": "2021-11-05", "close": 0.19, "volume": 200131.0}, {"date": "2021-11-08", "close": 0.205, "volume": 56097.0}, {"date": "2021-11-09", "close": 0.195, "volume": 145560.0}, {"date": "2021-11-10", "close": 0.195, "volume": 154081.0}, {"date": "2021-11-11", "close": 0.19, "volume": 710801.0}, {"date": "2021-11-12", "close": 0.19, "volume": 80357.0}, {"date": "2021-11-15", "close": 0.19, "volume": 126712.0}, {"date": "2021-11-16", "close": 0.19, "volume": 176372.0}, {"date": "2021-11-17", "close": 0.175, "volume": 222036.0}, {"date": "2021-11-18", "close": 0.185, "volume": 99999.0}, {"date": "2021-11-19", "close": 0.18, "volume": 354068.0}, {"date": "2021-11-22", "close": 0.18, "volume": 258942.0}, {"date": "2021-11-23", "close": 0.185, "volume": 177515.0}, {"date": "2021-11-24", "close": 0.185, "volume": 66101.0}, {"date": "2021-11-25", "close": 0.18, "volume": 142614.0}, {"date": "2021-11-26", "close": 0.18, "volume": 14599.0}, {"date": "2021-11-29", "close": 0.18, "volume": 10000.0}, {"date": "2021-11-30", "close": 0.17, "volume": 127500.0}, {"date": "2021-12-01", "close": 0.17, "volume": 88960.0}, {"date": "2021-12-02", "close": 0.17, "volume": 20000.0}, {"date": "2021-12-03", "close": 0.18, "volume": 151517.0}, {"date": "2021-12-06", "close": 0.175, "volume": 19243.0}, {"date": "2021-12-07", "close": 0.17, "volume": 139500.0}, {"date": "2021-12-08", "close": 0.165, "volume": 57013.0}, {"date": "2021-12-09", "close": 0.17, "volume": 37213.0}, {"date": "2021-12-10", "close": 0.17, "volume": 22940.0}, {"date": "2021-12-15", "close": 0.17, "volume": 100060.0}, {"date": "2021-12-16", "close": 0.16, "volume": 56663.0}, {"date": "2021-12-20", "close": 0.16, "volume": 196940.0}, {"date": "2021-12-21", "close": 0.16, "volume": 83500.0}, {"date": "2021-12-22", "close": 0.16, "volume": 15000.0}, {"date": "2021-12-24", "close": 0.16, "volume": 66575.0}, {"date": "2021-12-29", "close": 0.185, "volume": 274875.0}, {"date": "2021-12-31", "close": 0.185, "volume": 15000.0}, {"date": "2022-01-05", "close": 0.185, "volume": 22828.0}, {"date": "2022-01-06", "close": 0.17, "volume": 100000.0}, {"date": "2022-01-07", "close": 0.175, "volume": 79312.0}, {"date": "2022-01-11", "close": 0.175, "volume": 9300.0}, {"date": "2022-01-12", "close": 0.175, "volume": 20000.0}, {"date": "2022-01-14", "close": 0.18, "volume": 48054.0}, {"date": "2022-01-18", "close": 0.18, "volume": 40009.0}, {"date": "2022-01-19", "close": 0.19, "volume": 84028.0}, {"date": "2022-01-20", "close": 0.19, "volume": 2999.0}, {"date": "2022-01-21", "close": 0.195, "volume": 321143.0}, {"date": "2022-01-24", "close": 0.17, "volume": 250782.0}, {"date": "2022-01-25", "close": 0.17, "volume": 131499.0}, {"date": "2022-01-28", "close": 0.165, "volume": 5000.0}, {"date": "2022-01-31", "close": 0.17, "volume": 48848.0}, {"date": "2022-02-01", "close": 0.175, "volume": 219143.0}, {"date": "2022-02-02", "close": 0.18, "volume": 33379.0}, {"date": "2022-02-04", "close": 0.18, "volume": 10000.0}, {"date": "2022-02-07", "close": 0.19, "volume": 184267.0}, {"date": "2022-02-08", "close": 0.19, "volume": 524.0}, {"date": "2022-02-09", "close": 0.18, "volume": 52425.0}, {"date": "2022-02-11", "close": 0.18, "volume": 26768.0}, {"date": "2022-02-14", "close": 0.185, "volume": 2463.0}, {"date": "2022-02-15", "close": 0.18, "volume": 11712.0}, {"date": "2022-02-17", "close": 0.18, "volume": 28000.0}, {"date": "2022-02-18", "close": 0.18, "volume": 30000.0}, {"date": "2022-02-21", "close": 0.175, "volume": 98141.0}, {"date": "2022-02-22", "close": 0.175, "volume": 75025.0}, {"date": "2022-02-23", "close": 0.175, "volume": 31534.0}, {"date": "2022-02-24", "close": 0.17, "volume": 11625.0}, {"date": "2022-02-25", "close": 0.17, "volume": 108375.0}, {"date": "2022-03-01", "close": 0.175, "volume": 47663.0}, {"date": "2022-03-02", "close": 0.17, "volume": 92798.0}, {"date": "2022-03-03", "close": 0.16, "volume": 140165.0}, {"date": "2022-03-04", "close": 0.17, "volume": 221986.0}, {"date": "2022-03-07", "close": 0.175, "volume": 185944.0}, {"date": "2022-03-08", "close": 0.195, "volume": 630157.0}, {"date": "2022-03-09", "close": 0.2, "volume": 444182.0}, {"date": "2022-03-10", "close": 0.2, "volume": 741784.0}, {"date": "2022-03-11", "close": 0.23, "volume": 653750.0}, {"date": "2022-03-14", "close": 0.22, "volume": 231158.0}, {"date": "2022-03-15", "close": 0.205, "volume": 184397.0}, {"date": "2022-03-16", "close": 0.21, "volume": 378662.0}, {"date": "2022-03-17", "close": 0.2, "volume": 159786.0}, {"date": "2022-03-18", "close": 0.205, "volume": 68141.0}, {"date": "2022-03-21", "close": 0.195, "volume": 120104.0}, {"date": "2022-03-22", "close": 0.26, "volume": 1581443.0}, {"date": "2022-03-23", "close": 0.25, "volume": 555429.0}, {"date": "2022-03-24", "close": 0.25, "volume": 372685.0}, {"date": "2022-03-25", "close": 0.235, "volume": 363129.0}, {"date": "2022-03-28", "close": 0.235, "volume": 54507.0}, {"date": "2022-03-29", "close": 0.22, "volume": 99193.0}, {"date": "2022-03-30", "close": 0.24, "volume": 96148.0}, {"date": "2022-03-31", "close": 0.24, "volume": 160208.0}, {"date": "2022-04-01", "close": 0.245, "volume": 206144.0}, {"date": "2022-04-04", "close": 0.25, "volume": 521082.0}, {"date": "2022-04-05", "close": 0.25, "volume": 233676.0}, {"date": "2022-04-06", "close": 0.285, "volume": 3335350.0}, {"date": "2022-04-07", "close": 0.285, "volume": 1198607.0}, {"date": "2022-04-08", "close": 0.28, "volume": 451555.0}, {"date": "2022-04-11", "close": 0.27, "volume": 573128.0}, {"date": "2022-04-12", "close": 0.27, "volume": 136925.0}, {"date": "2022-04-13", "close": 0.255, "volume": 403133.0}, {"date": "2022-04-14", "close": 0.29, "volume": 1077707.0}, {"date": "2022-04-19", "close": 0.29, "volume": 392502.0}, {"date": "2022-04-20", "close": 0.265, "volume": 820474.0}, {"date": "2022-04-21", "close": 0.275, "volume": 293973.0}, {"date": "2022-04-22", "close": 0.285, "volume": 607816.0}, {"date": "2022-04-26", "close": 0.34, "volume": 1113206.0}, {"date": "2022-04-27", "close": 0.34, "volume": 629383.0}, {"date": "2022-04-28", "close": 0.34, "volume": 384361.0}, {"date": "2022-04-29", "close": 0.335, "volume": 476755.0}, {"date": "2022-05-02", "close": 0.3, "volume": 390450.0}, {"date": "2022-05-03", "close": 0.295, "volume": 583048.0}, {"date": "2022-05-04", "close": 0.26, "volume": 2835173.0}, {"date": "2022-05-05", "close": 0.245, "volume": 400467.0}, {"date": "2022-05-06", "close": 0.24, "volume": 413093.0}, {"date": "2022-05-09", "close": 0.24, "volume": 281936.0}, {"date": "2022-05-10", "close": 0.21, "volume": 1087272.0}, {"date": "2022-05-11", "close": 0.21, "volume": 500045.0}, {"date": "2022-05-12", "close": 0.2, "volume": 245144.0}, {"date": "2022-05-13", "close": 0.22, "volume": 61325.0}, {"date": "2022-05-16", "close": 0.235, "volume": 1335541.0}, {"date": "2022-05-17", "close": 0.215, "volume": 201135.0}, {"date": "2022-05-18", "close": 0.215, "volume": 282477.0}, {"date": "2022-05-19", "close": 0.21, "volume": 205417.0}, {"date": "2022-05-20", "close": 0.22, "volume": 382142.0}, {"date": "2022-05-23", "close": 0.21, "volume": 109636.0}, {"date": "2022-05-24", "close": 0.205, "volume": 5953.0}, {"date": "2022-05-25", "close": 0.2, "volume": 226008.0}, {"date": "2022-05-26", "close": 0.19, "volume": 807342.0}, {"date": "2022-05-27", "close": 0.175, "volume": 125300.0}, {"date": "2022-05-30", "close": 0.185, "volume": 206212.0}, {"date": "2022-05-31", "close": 0.19, "volume": 89721.0}, {"date": "2022-06-01", "close": 0.22, "volume": 372675.0}, {"date": "2022-06-02", "close": 0.195, "volume": 506288.0}, {"date": "2022-06-03", "close": 0.205, "volume": 42500.0}, {"date": "2022-06-06", "close": 0.19, "volume": 60095.0}, {"date": "2022-06-07", "close": 0.19, "volume": 53466.0}, {"date": "2022-06-08", "close": 0.18, "volume": 117104.0}, {"date": "2022-06-09", "close": 0.175, "volume": 30989.0}, {"date": "2022-06-10", "close": 0.175, "volume": 293355.0}, {"date": "2022-06-14", "close": 0.16, "volume": 739258.0}, {"date": "2022-06-15", "close": 0.145, "volume": 389293.0}, {"date": "2022-06-16", "close": 0.15, "volume": 37045.0}, {"date": "2022-06-17", "close": 0.15, "volume": 25586.0}, {"date": "2022-06-20", "close": 0.14, "volume": 185353.0}, {"date": "2022-06-21", "close": 0.135, "volume": 131533.0}, {"date": "2022-06-22", "close": 0.135, "volume": 38582.0}, {"date": "2022-06-23", "close": 0.12, "volume": 278031.0}, {"date": "2022-06-24", "close": 0.1325, "volume": 291846.0}, {"date": "2022-06-27", "close": 0.135, "volume": 559206.0}, {"date": "2022-06-28", "close": 0.125, "volume": 7145.0}, {"date": "2022-06-29", "close": 0.12, "volume": 100000.0}, {"date": "2022-06-30", "close": 0.12, "volume": 181904.0}, {"date": "2022-07-01", "close": 0.12, "volume": 250721.0}, {"date": "2022-07-04", "close": 0.13, "volume": 13386.0}, {"date": "2022-07-05", "close": 0.125, "volume": 15270.0}, {"date": "2022-07-07", "close": 0.13, "volume": 129763.0}, {"date": "2022-07-08", "close": 0.125, "volume": 13351.0}, {"date": "2022-07-11", "close": 0.125, "volume": 122492.0}, {"date": "2022-07-12", "close": 0.125, "volume": 56162.0}, {"date": "2022-07-13", "close": 0.125, "volume": 218345.0}, {"date": "2022-07-15", "close": 0.125, "volume": 258191.0}, {"date": "2022-07-18", "close": 0.13, "volume": 19230.0}, {"date": "2022-07-19", "close": 0.13, "volume": 48586.0}, {"date": "2022-07-20", "close": 0.135, "volume": 108000.0}, {"date": "2022-07-21", "close": 0.15, "volume": 160645.0}, {"date": "2022-07-22", "close": 0.165, "volume": 460894.0}, {"date": "2022-07-25", "close": 0.165, "volume": 304876.0}, {"date": "2022-07-26", "close": 0.17, "volume": 2866706.0}, {"date": "2022-07-27", "close": 0.18, "volume": 273327.0}, {"date": "2022-07-28", "close": 0.1775, "volume": 85930.0}, {"date": "2022-07-29", "close": 0.175, "volume": 86933.0}, {"date": "2022-08-01", "close": 0.185, "volume": 324334.0}, {"date": "2022-08-02", "close": 0.165, "volume": 195330.0}, {"date": "2022-08-03", "close": 0.16, "volume": 310213.0}, {"date": "2022-08-04", "close": 0.165, "volume": 130123.0}, {"date": "2022-08-05", "close": 0.16, "volume": 56293.0}, {"date": "2022-08-08", "close": 0.165, "volume": 47530.0}, {"date": "2022-08-09", "close": 0.1575, "volume": 148287.0}, {"date": "2022-08-10", "close": 0.155, "volume": 232706.0}, {"date": "2022-08-11", "close": 0.16, "volume": 81862.0}, {"date": "2022-08-12", "close": 0.16, "volume": 74987.0}, {"date": "2022-08-15", "close": 0.145, "volume": 1417035.0}, {"date": "2022-08-16", "close": 0.14, "volume": 126117.0}, {"date": "2022-08-17", "close": 0.135, "volume": 253865.0}, {"date": "2022-08-18", "close": 0.135, "volume": 47308.0}, {"date": "2022-08-19", "close": 0.145, "volume": 171851.0}, {"date": "2022-08-22", "close": 0.135, "volume": 23675.0}, {"date": "2022-08-24", "close": 0.16, "volume": 106739.0}, {"date": "2022-08-25", "close": 0.16, "volume": 3725.0}, {"date": "2022-08-26", "close": 0.16, "volume": 8200.0}, {"date": "2022-08-29", "close": 0.14, "volume": 110013.0}, {"date": "2022-08-31", "close": 0.135, "volume": 188635.0}, {"date": "2022-09-01", "close": 0.135, "volume": 41835.0}, {"date": "2022-09-02", "close": 0.135, "volume": 160573.0}, {"date": "2022-09-05", "close": 0.14, "volume": 80600.0}, {"date": "2022-09-07", "close": 0.14, "volume": 4900.0}, {"date": "2022-09-09", "close": 0.13, "volume": 18851.0}, {"date": "2022-09-12", "close": 0.14, "volume": 51946.0}, {"date": "2022-09-13", "close": 0.13, "volume": 35000.0}, {"date": "2022-09-14", "close": 0.13, "volume": 77884.0}, {"date": "2022-09-15", "close": 0.135, "volume": 3923.0}, {"date": "2022-09-16", "close": 0.135, "volume": 62114.0}, {"date": "2022-09-19", "close": 0.125, "volume": 22944.0}, {"date": "2022-09-20", "close": 0.13, "volume": 120538.0}, {"date": "2022-09-21", "close": 0.125, "volume": 77214.0}, {"date": "2022-09-23", "close": 0.13, "volume": 62200.0}, {"date": "2022-09-26", "close": 0.125, "volume": 131116.0}, {"date": "2022-09-28", "close": 0.125, "volume": 98138.0}, {"date": "2022-09-29", "close": 0.125, "volume": 7920.0}, {"date": "2022-10-03", "close": 0.12, "volume": 65247.0}, {"date": "2022-10-04", "close": 0.125, "volume": 129185.0}, {"date": "2022-10-05", "close": 0.125, "volume": 9755.0}, {"date": "2022-10-06", "close": 0.135, "volume": 162261.0}, {"date": "2022-10-07", "close": 0.14, "volume": 48842.0}, {"date": "2022-10-11", "close": 0.125, "volume": 96431.0}, {"date": "2022-10-12", "close": 0.12, "volume": 191100.0}, {"date": "2022-10-13", "close": 0.12, "volume": 143405.0}, {"date": "2022-10-14", "close": 0.12, "volume": 19999.0}, {"date": "2022-10-17", "close": 0.13, "volume": 37845.0}, {"date": "2022-10-18", "close": 0.13, "volume": 25000.0}, {"date": "2022-10-20", "close": 0.13, "volume": 4000.0}, {"date": "2022-10-21", "close": 0.13, "volume": 23000.0}, {"date": "2022-10-25", "close": 0.12, "volume": 218084.0}, {"date": "2022-10-26", "close": 0.135, "volume": 41041.0}, {"date": "2022-10-27", "close": 0.13, "volume": 10000.0}, {"date": "2022-10-28", "close": 0.12, "volume": 141300.0}, {"date": "2022-10-31", "close": 0.115, "volume": 177937.0}, {"date": "2022-11-01", "close": 0.12, "volume": 3239.0}, {"date": "2022-11-03", "close": 0.12, "volume": 12000.0}, {"date": "2022-11-07", "close": 0.125, "volume": 577737.0}, {"date": "2022-11-08", "close": 0.135, "volume": 62428.0}, {"date": "2022-11-09", "close": 0.13, "volume": 217326.0}, {"date": "2022-11-10", "close": 0.13, "volume": 5275.0}, {"date": "2022-11-14", "close": 0.115, "volume": 172695.0}, {"date": "2022-11-15", "close": 0.12, "volume": 35300.0}, {"date": "2022-11-16", "close": 0.115, "volume": 146000.0}, {"date": "2022-11-17", "close": 0.14, "volume": 61561.0}, {"date": "2022-11-18", "close": 0.13, "volume": 21656.0}, {"date": "2022-11-22", "close": 0.135, "volume": 130181.0}, {"date": "2022-11-23", "close": 0.13, "volume": 173325.0}, {"date": "2022-11-24", "close": 0.125, "volume": 149171.0}, {"date": "2022-11-25", "close": 0.1275, "volume": 118500.0}, {"date": "2022-11-28", "close": 0.125, "volume": 142973.0}, {"date": "2022-11-29", "close": 0.13, "volume": 187819.0}, {"date": "2022-11-30", "close": 0.13, "volume": 12541.0}, {"date": "2022-12-01", "close": 0.1475, "volume": 236949.0}, {"date": "2022-12-02", "close": 0.15, "volume": 299323.0}, {"date": "2022-12-05", "close": 0.15, "volume": 69113.0}, {"date": "2022-12-06", "close": 0.14, "volume": 64248.0}, {"date": "2022-12-07", "close": 0.14, "volume": 14414.0}, {"date": "2022-12-09", "close": 0.155, "volume": 32176.0}, {"date": "2022-12-12", "close": 0.15, "volume": 181565.0}, {"date": "2022-12-13", "close": 0.14, "volume": 129913.0}, {"date": "2022-12-14", "close": 0.145, "volume": 304823.0}, {"date": "2022-12-15", "close": 0.13, "volume": 474370.0}, {"date": "2022-12-16", "close": 0.135, "volume": 139920.0}, {"date": "2022-12-19", "close": 0.145, "volume": 322135.0}, {"date": "2022-12-20", "close": 0.14, "volume": 36000.0}, {"date": "2022-12-21", "close": 0.15, "volume": 268173.0}, {"date": "2022-12-22", "close": 0.185, "volume": 349335.0}, {"date": "2022-12-23", "close": 0.165, "volume": 141524.0}, {"date": "2022-12-28", "close": 0.17, "volume": 26776.0}, {"date": "2022-12-29", "close": 0.17, "volume": 100000.0}, {"date": "2022-12-30", "close": 0.16, "volume": 7976.0}, {"date": "2023-01-03", "close": 0.145, "volume": 297007.0}, {"date": "2023-01-04", "close": 0.15, "volume": 7328.0}, {"date": "2023-01-05", "close": 0.15, "volume": 112682.0}, {"date": "2023-01-06", "close": 0.155, "volume": 66326.0}, {"date": "2023-01-09", "close": 0.16, "volume": 35000.0}, {"date": "2023-01-11", "close": 0.15, "volume": 200000.0}, {"date": "2023-01-13", "close": 0.16, "volume": 60090.0}, {"date": "2023-01-16", "close": 0.145, "volume": 39045.0}, {"date": "2023-01-17", "close": 0.15, "volume": 51016.0}, {"date": "2023-01-18", "close": 0.16, "volume": 36279.0}, {"date": "2023-01-19", "close": 0.155, "volume": 65539.0}, {"date": "2023-01-20", "close": 0.16, "volume": 75010.0}, {"date": "2023-01-23", "close": 0.1625, "volume": 342822.0}, {"date": "2023-01-24", "close": 0.16, "volume": 28951.0}, {"date": "2023-01-25", "close": 0.16, "volume": 34173.0}, {"date": "2023-01-27", "close": 0.16, "volume": 135394.0}, {"date": "2023-01-30", "close": 0.165, "volume": 2000.0}, {"date": "2023-01-31", "close": 0.16, "volume": 58672.0}, {"date": "2023-02-01", "close": 0.17, "volume": 31010.0}, {"date": "2023-02-02", "close": 0.165, "volume": 134780.0}, {"date": "2023-02-03", "close": 0.165, "volume": 420.0}, {"date": "2023-02-06", "close": 0.16, "volume": 178372.0}, {"date": "2023-02-07", "close": 0.17, "volume": 100000.0}, {"date": "2023-02-08", "close": 0.165, "volume": 907074.0}, {"date": "2023-02-09", "close": 0.165, "volume": 418650.0}, {"date": "2023-02-10", "close": 0.165, "volume": 97939.0}, {"date": "2023-02-14", "close": 0.19, "volume": 138711.0}, {"date": "2023-02-15", "close": 0.19, "volume": 12586.0}, {"date": "2023-02-16", "close": 0.21, "volume": 177265.0}, {"date": "2023-02-17", "close": 0.215, "volume": 273420.0}, {"date": "2023-02-20", "close": 0.19, "volume": 317993.0}, {"date": "2023-02-21", "close": 0.19, "volume": 90626.0}, {"date": "2023-02-22", "close": 0.19, "volume": 41808.0}, {"date": "2023-02-23", "close": 0.19, "volume": 453484.0}, {"date": "2023-02-24", "close": 0.185, "volume": 148234.0}, {"date": "2023-02-27", "close": 0.18, "volume": 116078.0}, {"date": "2023-02-28", "close": 0.18, "volume": 216222.0}, {"date": "2023-03-01", "close": 0.18, "volume": 76273.0}, {"date": "2023-03-02", "close": 0.195, "volume": 54425.0}, {"date": "2023-03-03", "close": 0.195, "volume": 152567.0}, {"date": "2023-03-06", "close": 0.19, "volume": 221007.0}, {"date": "2023-03-07", "close": 0.175, "volume": 185090.0}, {"date": "2023-03-09", "close": 0.175, "volume": 10000.0}, {"date": "2023-03-10", "close": 0.18, "volume": 62153.0}, {"date": "2023-03-13", "close": 0.175, "volume": 113941.0}, {"date": "2023-03-14", "close": 0.18, "volume": 22255.0}, {"date": "2023-03-15", "close": 0.185, "volume": 70811.0}, {"date": "2023-03-16", "close": 0.165, "volume": 212744.0}, {"date": "2023-03-17", "close": 0.18, "volume": 52691.0}, {"date": "2023-03-20", "close": 0.155, "volume": 265535.0}, {"date": "2023-03-23", "close": 0.16, "volume": 430.0}, {"date": "2023-03-24", "close": 0.16, "volume": 18858.0}, {"date": "2023-03-27", "close": 0.165, "volume": 10000.0}, {"date": "2023-03-28", "close": 0.15, "volume": 223329.0}, {"date": "2023-03-30", "close": 0.14, "volume": 84500.0}, {"date": "2023-03-31", "close": 0.14, "volume": 248913.0}, {"date": "2023-04-03", "close": 0.125, "volume": 221175.0}, {"date": "2023-04-04", "close": 0.115, "volume": 327336.0}, {"date": "2023-04-05", "close": 0.315, "volume": 13096455.0}, {"date": "2023-04-06", "close": 0.4, "volume": 10604790.0}, {"date": "2023-04-13", "close": 0.375, "volume": 2386040.0}, {"date": "2023-04-14", "close": 0.39, "volume": 1189449.0}, {"date": "2023-04-17", "close": 0.425, "volume": 2399384.0}, {"date": "2023-04-18", "close": 0.395, "volume": 614702.0}, {"date": "2023-04-19", "close": 0.385, "volume": 494155.0}, {"date": "2023-04-20", "close": 0.47, "volume": 2886975.0}, {"date": "2023-04-21", "close": 0.575, "volume": 8043490.0}, {"date": "2023-04-24", "close": 0.815, "volume": 9338190.0}, {"date": "2023-04-26", "close": 0.705, "volume": 5131507.0}, {"date": "2023-04-27", "close": 0.78, "volume": 8612261.0}, {"date": "2023-04-28", "close": 0.685, "volume": 2309979.0}, {"date": "2023-05-01", "close": 0.63, "volume": 2570069.0}, {"date": "2023-05-02", "close": 0.61, "volume": 1334637.0}, {"date": "2023-05-03", "close": 0.715, "volume": 2861739.0}, {"date": "2023-05-04", "close": 0.65, "volume": 660013.0}, {"date": "2023-05-05", "close": 0.66, "volume": 566447.0}, {"date": "2023-05-08", "close": 0.66, "volume": 1311255.0}, {"date": "2023-05-09", "close": 0.62, "volume": 619024.0}, {"date": "2023-05-10", "close": 0.64, "volume": 254924.0}, {"date": "2023-05-11", "close": 0.75, "volume": 1721406.0}, {"date": "2023-05-12", "close": 0.8, "volume": 1101035.0}, {"date": "2023-05-15", "close": 0.75, "volume": 1105976.0}, {"date": "2023-05-16", "close": 0.75, "volume": 632969.0}, {"date": "2023-05-17", "close": 0.85, "volume": 1298516.0}, {"date": "2023-05-18", "close": 0.9, "volume": 2732594.0}, {"date": "2023-05-19", "close": 0.845, "volume": 813917.0}, {"date": "2023-05-22", "close": 0.83, "volume": 744233.0}, {"date": "2023-05-23", "close": 0.83, "volume": 740980.0}, {"date": "2023-05-24", "close": 0.755, "volume": 697742.0}, {"date": "2023-05-25", "close": 0.72, "volume": 761154.0}, {"date": "2023-05-26", "close": 0.7, "volume": 446768.0}, {"date": "2023-05-29", "close": 0.73, "volume": 564262.0}, {"date": "2023-05-30", "close": 0.82, "volume": 862356.0}, {"date": "2023-05-31", "close": 0.76, "volume": 897391.0}, {"date": "2023-06-01", "close": 0.78, "volume": 277709.0}, {"date": "2023-06-02", "close": 0.78, "volume": 327372.0}, {"date": "2023-06-05", "close": 0.735, "volume": 325047.0}, {"date": "2023-06-06", "close": 0.74, "volume": 350636.0}, {"date": "2023-06-07", "close": 0.715, "volume": 310685.0}, {"date": "2023-06-08", "close": 0.74, "volume": 537189.0}, {"date": "2023-06-09", "close": 0.73, "volume": 250335.0}, {"date": "2023-06-13", "close": 0.67, "volume": 1822301.0}, {"date": "2023-06-14", "close": 0.61, "volume": 1256748.0}, {"date": "2023-06-15", "close": 0.57, "volume": 729643.0}, {"date": "2023-06-16", "close": 0.575, "volume": 490580.0}, {"date": "2023-06-19", "close": 0.525, "volume": 481341.0}, {"date": "2023-06-20", "close": 0.535, "volume": 245577.0}, {"date": "2023-06-21", "close": 0.55, "volume": 264368.0}, {"date": "2023-06-22", "close": 0.56, "volume": 150666.0}, {"date": "2023-06-23", "close": 0.53, "volume": 385392.0}, {"date": "2023-06-26", "close": 0.5, "volume": 533019.0}, {"date": "2023-06-27", "close": 0.5, "volume": 964144.0}, {"date": "2023-06-28", "close": 0.47, "volume": 627163.0}, {"date": "2023-06-29", "close": 0.49, "volume": 778501.0}, {"date": "2023-06-30", "close": 0.465, "volume": 489279.0}, {"date": "2023-07-03", "close": 0.505, "volume": 472797.0}, {"date": "2023-07-04", "close": 0.48, "volume": 358531.0}, {"date": "2023-07-05", "close": 0.465, "volume": 347147.0}, {"date": "2023-07-06", "close": 0.47, "volume": 275032.0}, {"date": "2023-07-07", "close": 0.48, "volume": 121863.0}, {"date": "2023-07-10", "close": 0.48, "volume": 271110.0}, {"date": "2023-07-11", "close": 0.505, "volume": 188096.0}, {"date": "2023-07-12", "close": 0.53, "volume": 382406.0}, {"date": "2023-07-13", "close": 0.54, "volume": 184058.0}, {"date": "2023-07-14", "close": 0.615, "volume": 1006033.0}, {"date": "2023-07-17", "close": 0.595, "volume": 432266.0}, {"date": "2023-07-18", "close": 0.59, "volume": 214588.0}, {"date": "2023-07-19", "close": 0.63, "volume": 281086.0}, {"date": "2023-07-20", "close": 0.68, "volume": 328772.0}, {"date": "2023-07-21", "close": 0.665, "volume": 219786.0}, {"date": "2023-07-24", "close": 0.64, "volume": 125079.0}, {"date": "2023-07-25", "close": 0.56, "volume": 439643.0}, {"date": "2023-07-26", "close": 0.59, "volume": 170040.0}, {"date": "2023-07-27", "close": 0.5, "volume": 1112114.0}, {"date": "2023-07-28", "close": 0.5, "volume": 258953.0}, {"date": "2023-07-31", "close": 0.495, "volume": 220289.0}, {"date": "2023-08-01", "close": 0.485, "volume": 286198.0}, {"date": "2023-08-02", "close": 0.48, "volume": 173336.0}, {"date": "2023-08-03", "close": 0.465, "volume": 130959.0}, {"date": "2023-08-04", "close": 0.465, "volume": 195445.0}, {"date": "2023-08-07", "close": 0.46, "volume": 166721.0}, {"date": "2023-08-08", "close": 0.46, "volume": 369555.0}, {"date": "2023-08-09", "close": 0.495, "volume": 251894.0}, {"date": "2023-08-10", "close": 0.52, "volume": 180406.0}, {"date": "2023-08-11", "close": 0.485, "volume": 47750.0}, {"date": "2023-08-14", "close": 0.5, "volume": 108582.0}, {"date": "2023-08-15", "close": 0.495, "volume": 91401.0}, {"date": "2023-08-16", "close": 0.48, "volume": 90930.0}, {"date": "2023-08-17", "close": 0.5, "volume": 242204.0}, {"date": "2023-08-18", "close": 0.5, "volume": 216415.0}, {"date": "2023-08-21", "close": 0.47, "volume": 116278.0}, {"date": "2023-08-22", "close": 0.49, "volume": 58003.0}, {"date": "2023-08-23", "close": 0.48, "volume": 214441.0}, {"date": "2023-08-24", "close": 0.505, "volume": 733187.0}, {"date": "2023-08-25", "close": 0.56, "volume": 694494.0}, {"date": "2023-08-28", "close": 0.52, "volume": 978770.0}, {"date": "2023-08-29", "close": 0.47, "volume": 290308.0}, {"date": "2023-08-30", "close": 0.475, "volume": 1223127.0}, {"date": "2023-08-31", "close": 0.395, "volume": 1919243.0}, {"date": "2023-09-01", "close": 0.34, "volume": 899437.0}, {"date": "2023-09-04", "close": 0.33, "volume": 526990.0}, {"date": "2023-09-05", "close": 0.305, "volume": 968746.0}, {"date": "2023-09-06", "close": 0.315, "volume": 646107.0}, {"date": "2023-09-07", "close": 0.3, "volume": 195204.0}, {"date": "2023-09-08", "close": 0.305, "volume": 548796.0}, {"date": "2023-09-11", "close": 0.28, "volume": 161274.0}, {"date": "2023-09-12", "close": 0.275, "volume": 752298.0}, {"date": "2023-09-13", "close": 0.265, "volume": 166773.0}, {"date": "2023-09-14", "close": 0.265, "volume": 86957.0}, {"date": "2023-09-15", "close": 0.29, "volume": 285369.0}, {"date": "2023-09-18", "close": 0.29, "volume": 235706.0}, {"date": "2023-09-19", "close": 0.27, "volume": 245354.0}, {"date": "2023-09-20", "close": 0.28, "volume": 58888.0}, {"date": "2023-09-21", "close": 0.3, "volume": 58934.0}, {"date": "2023-09-22", "close": 0.29, "volume": 130164.0}, {"date": "2023-09-25", "close": 0.31, "volume": 114173.0}, {"date": "2023-09-26", "close": 0.29, "volume": 306079.0}, {"date": "2023-09-27", "close": 0.285, "volume": 33087.0}, {"date": "2023-09-28", "close": 0.275, "volume": 46376.0}, {"date": "2023-09-29", "close": 0.285, "volume": 233731.0}, {"date": "2023-10-02", "close": 0.29, "volume": 114450.0}, {"date": "2023-10-03", "close": 0.3, "volume": 68719.0}, {"date": "2023-10-04", "close": 0.295, "volume": 360021.0}, {"date": "2023-10-05", "close": 0.3, "volume": 107043.0}, {"date": "2023-10-06", "close": 0.28, "volume": 220338.0}, {"date": "2023-10-09", "close": 0.335, "volume": 539649.0}, {"date": "2023-10-10", "close": 0.34, "volume": 50408.0}, {"date": "2023-10-11", "close": 0.325, "volume": 23523.0}, {"date": "2023-10-12", "close": 0.335, "volume": 121647.0}, {"date": "2023-10-13", "close": 0.325, "volume": 109292.0}, {"date": "2023-10-16", "close": 0.315, "volume": 145614.0}, {"date": "2023-10-17", "close": 0.295, "volume": 32985.0}, {"date": "2023-10-18", "close": 0.295, "volume": 89868.0}, {"date": "2023-10-19", "close": 0.3, "volume": 141747.0}, {"date": "2023-10-20", "close": 0.315, "volume": 107272.0}, {"date": "2023-10-25", "close": 0.315, "volume": 147959.0}, {"date": "2023-10-26", "close": 0.29, "volume": 74999.0}, {"date": "2023-10-27", "close": 0.29, "volume": 3339.0}, {"date": "2023-10-30", "close": 0.315, "volume": 274161.0}, {"date": "2023-10-31", "close": 0.29, "volume": 568776.0}, {"date": "2023-11-01", "close": 0.3, "volume": 25175.0}, {"date": "2023-11-02", "close": 0.285, "volume": 45998.0}, {"date": "2023-11-03", "close": 0.295, "volume": 101219.0}, {"date": "2023-11-06", "close": 0.285, "volume": 97286.0}, {"date": "2023-11-07", "close": 0.285, "volume": 55840.0}, {"date": "2023-11-08", "close": 0.275, "volume": 270046.0}, {"date": "2023-11-09", "close": 0.275, "volume": 6787.0}, {"date": "2023-11-10", "close": 0.28, "volume": 108281.0}, {"date": "2023-11-13", "close": 0.285, "volume": 71612.0}, {"date": "2023-11-14", "close": 0.28, "volume": 107332.0}, {"date": "2023-11-15", "close": 0.265, "volume": 298570.0}, {"date": "2023-11-16", "close": 0.25, "volume": 600029.0}, {"date": "2023-11-17", "close": 0.255, "volume": 49400.0}, {"date": "2023-11-20", "close": 0.245, "volume": 71765.0}, {"date": "2023-11-21", "close": 0.26, "volume": 161811.0}, {"date": "2023-11-22", "close": 0.25, "volume": 90066.0}, {"date": "2023-11-23", "close": 0.25, "volume": 22822.0}, {"date": "2023-11-24", "close": 0.25, "volume": 87055.0}, {"date": "2023-11-27", "close": 0.24, "volume": 53830.0}, {"date": "2023-11-28", "close": 0.225, "volume": 295988.0}, {"date": "2023-11-29", "close": 0.215, "volume": 228363.0}, {"date": "2023-11-30", "close": 0.21, "volume": 835397.0}, {"date": "2023-12-01", "close": 0.28, "volume": 439699.0}, {"date": "2023-12-04", "close": 0.295, "volume": 1045374.0}, {"date": "2023-12-05", "close": 0.33, "volume": 297020.0}, {"date": "2023-12-06", "close": 0.36, "volume": 789188.0}, {"date": "2023-12-07", "close": 0.295, "volume": 453125.0}, {"date": "2023-12-08", "close": 0.33, "volume": 206409.0}, {"date": "2023-12-11", "close": 0.28, "volume": 193408.0}, {"date": "2023-12-12", "close": 0.295, "volume": 54387.0}, {"date": "2023-12-13", "close": 0.28, "volume": 112151.0}, {"date": "2023-12-14", "close": 0.315, "volume": 126784.0}, {"date": "2023-12-15", "close": 0.295, "volume": 236587.0}, {"date": "2023-12-18", "close": 0.28, "volume": 124426.0}, {"date": "2023-12-19", "close": 0.3, "volume": 18510.0}, {"date": "2023-12-20", "close": 0.28, "volume": 142226.0}, {"date": "2023-12-21", "close": 0.255, "volume": 205354.0}, {"date": "2023-12-22", "close": 0.255, "volume": 98264.0}, {"date": "2023-12-27", "close": 0.265, "volume": 100829.0}, {"date": "2023-12-28", "close": 0.275, "volume": 116761.0}, {"date": "2023-12-29", "close": 0.26, "volume": 27825.0}, {"date": "2024-01-02", "close": 0.25, "volume": 313748.0}, {"date": "2024-01-03", "close": 0.23, "volume": 173644.0}, {"date": "2024-01-04", "close": 0.245, "volume": 257652.0}, {"date": "2024-01-05", "close": 0.245, "volume": 20201.0}, {"date": "2024-01-08", "close": 0.245, "volume": 43711.0}, {"date": "2024-01-09", "close": 0.23, "volume": 100353.0}, {"date": "2024-01-10", "close": 0.23, "volume": 92411.0}, {"date": "2024-01-11", "close": 0.21, "volume": 292010.0}, {"date": "2024-01-12", "close": 0.205, "volume": 247754.0}, {"date": "2024-01-15", "close": 0.195, "volume": 337388.0}, {"date": "2024-01-16", "close": 0.185, "volume": 233792.0}, {"date": "2024-01-17", "close": 0.185, "volume": 46745.0}, {"date": "2024-01-18", "close": 0.19, "volume": 51398.0}, {"date": "2024-01-19", "close": 0.195, "volume": 92596.0}, {"date": "2024-01-22", "close": 0.185, "volume": 10000.0}, {"date": "2024-01-23", "close": 0.18, "volume": 88926.0}, {"date": "2024-01-24", "close": 0.18, "volume": 543463.0}, {"date": "2024-01-25", "close": 0.19, "volume": 258333.0}, {"date": "2024-01-29", "close": 0.19, "volume": 20001.0}, {"date": "2024-01-31", "close": 0.19, "volume": 25000.0}, {"date": "2024-02-01", "close": 0.19, "volume": 6750.0}, {"date": "2024-02-02", "close": 0.175, "volume": 233650.0}, {"date": "2024-02-05", "close": 0.18, "volume": 46589.0}, {"date": "2024-02-07", "close": 0.18, "volume": 1988.0}, {"date": "2024-02-08", "close": 0.18, "volume": 2117.0}, {"date": "2024-02-09", "close": 0.16, "volume": 172205.0}, {"date": "2024-02-12", "close": 0.175, "volume": 103713.0}, {"date": "2024-02-14", "close": 0.18, "volume": 17334.0}, {"date": "2024-02-15", "close": 0.16, "volume": 276098.0}, {"date": "2024-02-16", "close": 0.18, "volume": 192164.0}, {"date": "2024-02-19", "close": 0.175, "volume": 58514.0}, {"date": "2024-02-20", "close": 0.17, "volume": 56854.0}, {"date": "2024-02-21", "close": 0.17, "volume": 35699.0}, {"date": "2024-02-22", "close": 0.16, "volume": 82705.0}, {"date": "2024-02-23", "close": 0.175, "volume": 115412.0}, {"date": "2024-02-26", "close": 0.165, "volume": 90428.0}, {"date": "2024-02-27", "close": 0.16, "volume": 50000.0}, {"date": "2024-02-28", "close": 0.155, "volume": 27738.0}, {"date": "2024-02-29", "close": 0.16, "volume": 165996.0}, {"date": "2024-03-01", "close": 0.155, "volume": 155130.0}, {"date": "2024-03-04", "close": 0.16, "volume": 37784.0}, {"date": "2024-03-05", "close": 0.165, "volume": 146498.0}, {"date": "2024-03-06", "close": 0.16, "volume": 128462.0}, {"date": "2024-03-07", "close": 0.16, "volume": 9066.0}, {"date": "2024-03-08", "close": 0.165, "volume": 41041.0}, {"date": "2024-03-11", "close": 0.16, "volume": 11052.0}, {"date": "2024-03-12", "close": 0.16, "volume": 37346.0}, {"date": "2024-03-13", "close": 0.16, "volume": 28341.0}, {"date": "2024-03-14", "close": 0.155, "volume": 649497.0}, {"date": "2024-03-15", "close": 0.16, "volume": 60599.0}, {"date": "2024-03-18", "close": 0.165, "volume": 119894.0}, {"date": "2024-03-19", "close": 0.165, "volume": 120000.0}, {"date": "2024-03-20", "close": 0.165, "volume": 2157.0}, {"date": "2024-03-22", "close": 0.17, "volume": 66283.0}, {"date": "2024-03-25", "close": 0.175, "volume": 22502.0}, {"date": "2024-03-26", "close": 0.175, "volume": 20721.0}, {"date": "2024-03-27", "close": 0.16, "volume": 59541.0}, {"date": "2024-03-28", "close": 0.16, "volume": 19872.0}, {"date": "2024-04-02", "close": 0.16, "volume": 459306.0}, {"date": "2024-04-03", "close": 0.155, "volume": 107450.0}, {"date": "2024-04-04", "close": 0.16, "volume": 69006.0}, {"date": "2024-04-05", "close": 0.155, "volume": 79072.0}, {"date": "2024-04-08", "close": 0.15, "volume": 64277.0}, {"date": "2024-04-09", "close": 0.155, "volume": 3329.0}, {"date": "2024-04-10", "close": 0.15, "volume": 196282.0}, {"date": "2024-04-11", "close": 0.165, "volume": 541131.0}, {"date": "2024-04-12", "close": 0.18, "volume": 155852.0}, {"date": "2024-04-15", "close": 0.22, "volume": 488423.0}, {"date": "2024-04-16", "close": 0.32, "volume": 1074283.0}, {"date": "2024-04-17", "close": 0.265, "volume": 824070.0}, {"date": "2024-04-18", "close": 0.3, "volume": 509331.0}, {"date": "2024-04-19", "close": 0.295, "volume": 586140.0}, {"date": "2024-04-22", "close": 0.295, "volume": 45040.0}, {"date": "2024-04-23", "close": 0.315, "volume": 613274.0}, {"date": "2024-04-24", "close": 0.43, "volume": 2306171.0}, {"date": "2024-04-26", "close": 0.41, "volume": 1162748.0}, {"date": "2024-04-29", "close": 0.44, "volume": 1421173.0}, {"date": "2024-04-30", "close": 0.415, "volume": 352880.0}, {"date": "2024-05-01", "close": 0.4, "volume": 591056.0}, {"date": "2024-05-02", "close": 0.405, "volume": 175323.0}, {"date": "2024-05-03", "close": 0.39, "volume": 293058.0}, {"date": "2024-05-06", "close": 0.36, "volume": 216495.0}, {"date": "2024-05-07", "close": 0.36, "volume": 391251.0}, {"date": "2024-05-08", "close": 0.35, "volume": 205317.0}, {"date": "2024-05-09", "close": 0.34, "volume": 143158.0}, {"date": "2024-05-10", "close": 0.36, "volume": 433543.0}, {"date": "2024-05-13", "close": 0.375, "volume": 125534.0}, {"date": "2024-05-14", "close": 0.305, "volume": 649370.0}, {"date": "2024-05-15", "close": 0.33, "volume": 418010.0}, {"date": "2024-05-16", "close": 0.32, "volume": 94161.0}, {"date": "2024-05-17", "close": 0.335, "volume": 58334.0}, {"date": "2024-05-20", "close": 0.385, "volume": 299938.0}, {"date": "2024-05-21", "close": 0.395, "volume": 57891.0}, {"date": "2024-05-22", "close": 0.41, "volume": 375774.0}, {"date": "2024-05-23", "close": 0.38, "volume": 45687.0}, {"date": "2024-05-24", "close": 0.335, "volume": 215246.0}, {"date": "2024-05-27", "close": 0.43, "volume": 694972.0}, {"date": "2024-05-28", "close": 0.39, "volume": 363635.0}, {"date": "2024-05-29", "close": 0.375, "volume": 369240.0}, {"date": "2024-05-30", "close": 0.38, "volume": 192652.0}, {"date": "2024-05-31", "close": 0.42, "volume": 516332.0}, {"date": "2024-06-03", "close": 0.41, "volume": 194511.0}, {"date": "2024-06-04", "close": 0.42, "volume": 58592.0}, {"date": "2024-06-05", "close": 0.405, "volume": 229623.0}, {"date": "2024-06-06", "close": 0.42, "volume": 179678.0}, {"date": "2024-06-07", "close": 0.41, "volume": 115159.0}, {"date": "2024-06-11", "close": 0.415, "volume": 91374.0}, {"date": "2024-06-12", "close": 0.41, "volume": 4785.0}, {"date": "2024-06-13", "close": 0.4, "volume": 140150.0}, {"date": "2024-06-14", "close": 0.385, "volume": 75184.0}, {"date": "2024-06-17", "close": 0.36, "volume": 124316.0}, {"date": "2024-06-18", "close": 0.345, "volume": 56016.0}, {"date": "2024-06-19", "close": 0.345, "volume": 11422.0}, {"date": "2024-06-24", "close": 0.405, "volume": 115716.0}, {"date": "2024-06-25", "close": 0.37, "volume": 79528.0}, {"date": "2024-06-26", "close": 0.34, "volume": 221240.0}, {"date": "2024-06-27", "close": 0.33, "volume": 110828.0}, {"date": "2024-06-28", "close": 0.33, "volume": 124799.0}, {"date": "2024-07-01", "close": 0.345, "volume": 10000.0}, {"date": "2024-07-02", "close": 0.28, "volume": 305374.0}, {"date": "2024-07-03", "close": 0.29, "volume": 110660.0}, {"date": "2024-07-04", "close": 0.27, "volume": 93533.0}, {"date": "2024-07-05", "close": 0.32, "volume": 161630.0}, {"date": "2024-07-08", "close": 0.32, "volume": 3117.0}, {"date": "2024-07-09", "close": 0.3, "volume": 2890.0}, {"date": "2024-07-10", "close": 0.32, "volume": 34617.0}, {"date": "2024-07-11", "close": 0.31, "volume": 26685.0}, {"date": "2024-07-12", "close": 0.285, "volume": 139092.0}, {"date": "2024-07-15", "close": 0.275, "volume": 75934.0}, {"date": "2024-07-16", "close": 0.27, "volume": 462942.0}, {"date": "2024-07-17", "close": 0.25, "volume": 179733.0}, {"date": "2024-07-18", "close": 0.25, "volume": 38729.0}, {"date": "2024-07-19", "close": 0.245, "volume": 17000.0}, {"date": "2024-07-22", "close": 0.245, "volume": 14830.0}, {"date": "2024-07-23", "close": 0.24, "volume": 2534.0}, {"date": "2024-07-24", "close": 0.26, "volume": 18937.0}, {"date": "2024-07-25", "close": 0.26, "volume": 48020.0}, {"date": "2024-07-26", "close": 0.265, "volume": 23000.0}, {"date": "2024-07-29", "close": 0.245, "volume": 83483.0}, {"date": "2024-07-30", "close": 0.24, "volume": 41675.0}, {"date": "2024-08-02", "close": 0.23, "volume": 260916.0}, {"date": "2024-08-05", "close": 0.215, "volume": 110762.0}, {"date": "2024-08-06", "close": 0.22, "volume": 243748.0}, {"date": "2024-08-07", "close": 0.215, "volume": 115334.0}, {"date": "2024-08-08", "close": 0.225, "volume": 18913.0}, {"date": "2024-08-09", "close": 0.225, "volume": 49579.0}, {"date": "2024-08-12", "close": 0.235, "volume": 25000.0}, {"date": "2024-08-13", "close": 0.27, "volume": 11968.0}, {"date": "2024-08-14", "close": 0.295, "volume": 50618.0}, {"date": "2024-08-15", "close": 0.28, "volume": 17861.0}, {"date": "2024-08-19", "close": 0.315, "volume": 270231.0}, {"date": "2024-08-20", "close": 0.27, "volume": 459739.0}, {"date": "2024-08-21", "close": 0.27, "volume": 33067.0}, {"date": "2024-08-22", "close": 0.25, "volume": 90681.0}, {"date": "2024-08-23", "close": 0.255, "volume": 5000.0}, {"date": "2024-08-26", "close": 0.26, "volume": 15090.0}, {"date": "2024-08-27", "close": 0.26, "volume": 30080.0}, {"date": "2024-08-28", "close": 0.27, "volume": 2417.0}, {"date": "2024-08-29", "close": 0.26, "volume": 29481.0}, {"date": "2024-08-30", "close": 0.28, "volume": 32944.0}, {"date": "2024-09-02", "close": 0.26, "volume": 180778.0}, {"date": "2024-09-03", "close": 0.25, "volume": 71437.0}, {"date": "2024-09-05", "close": 0.25, "volume": 20827.0}, {"date": "2024-09-09", "close": 0.235, "volume": 178935.0}, {"date": "2024-09-10", "close": 0.21, "volume": 7762.0}, {"date": "2024-09-11", "close": 0.225, "volume": 259.0}, {"date": "2024-09-12", "close": 0.225, "volume": 13400.0}, {"date": "2024-09-13", "close": 0.235, "volume": 25524.0}, {"date": "2024-09-17", "close": 0.23, "volume": 155938.0}, {"date": "2024-09-18", "close": 0.215, "volume": 241208.0}, {"date": "2024-09-19", "close": 0.245, "volume": 158677.0}, {"date": "2024-09-20", "close": 0.24, "volume": 4690.0}, {"date": "2024-09-23", "close": 0.225, "volume": 160167.0}, {"date": "2024-09-24", "close": 0.22, "volume": 22681.0}, {"date": "2024-09-26", "close": 0.245, "volume": 86258.0}, {"date": "2024-09-27", "close": 0.235, "volume": 28601.0}, {"date": "2024-09-30", "close": 0.25, "volume": 55880.0}, {"date": "2024-10-01", "close": 0.22, "volume": 65909.0}, {"date": "2024-10-02", "close": 0.22, "volume": 58448.0}, {"date": "2024-10-03", "close": 0.24, "volume": 80635.0}, {"date": "2024-10-07", "close": 0.245, "volume": 25662.0}, {"date": "2024-10-08", "close": 0.24, "volume": 21680.0}, {"date": "2024-10-09", "close": 0.255, "volume": 39877.0}, {"date": "2024-10-10", "close": 0.23, "volume": 230243.0}, {"date": "2024-10-11", "close": 0.235, "volume": 16954.0}, {"date": "2024-10-14", "close": 0.2275, "volume": 31772.0}, {"date": "2024-10-15", "close": 0.225, "volume": 282419.0}, {"date": "2024-10-16", "close": 0.22, "volume": 103050.0}, {"date": "2024-10-17", "close": 0.22, "volume": 87215.0}, {"date": "2024-10-18", "close": 0.21, "volume": 10115.0}, {"date": "2024-10-22", "close": 0.23, "volume": 11287.0}, {"date": "2024-10-23", "close": 0.225, "volume": 5000.0}, {"date": "2024-10-24", "close": 0.205, "volume": 296188.0}, {"date": "2024-10-25", "close": 0.205, "volume": 40194.0}, {"date": "2024-10-28", "close": 0.22, "volume": 49754.0}, {"date": "2024-10-29", "close": 0.22, "volume": 31019.0}, {"date": "2024-10-30", "close": 0.2, "volume": 120830.0}, {"date": "2024-10-31", "close": 0.205, "volume": 5254.0}, {"date": "2024-11-01", "close": 0.2, "volume": 25317.0}, {"date": "2024-11-04", "close": 0.2, "volume": 89481.0}, {"date": "2024-11-05", "close": 0.195, "volume": 47704.0}, {"date": "2024-11-06", "close": 0.2, "volume": 24302.0}, {"date": "2024-11-07", "close": 0.19, "volume": 56924.0}, {"date": "2024-11-08", "close": 0.185, "volume": 237276.0}, {"date": "2024-11-11", "close": 0.185, "volume": 13000.0}, {"date": "2024-11-13", "close": 0.18, "volume": 88526.0}, {"date": "2024-11-14", "close": 0.155, "volume": 614980.0}, {"date": "2024-11-15", "close": 0.155, "volume": 270413.0}, {"date": "2024-11-18", "close": 0.1575, "volume": 63537.0}, {"date": "2024-11-19", "close": 0.1575, "volume": 124595.0}, {"date": "2024-11-20", "close": 0.175, "volume": 4163.0}, {"date": "2024-11-25", "close": 0.18, "volume": 132762.0}, {"date": "2024-11-26", "close": 0.165, "volume": 67878.0}, {"date": "2024-11-27", "close": 0.195, "volume": 110428.0}, {"date": "2024-11-29", "close": 0.18, "volume": 88018.0}, {"date": "2024-12-02", "close": 0.195, "volume": 43520.0}, {"date": "2024-12-03", "close": 0.18, "volume": 301347.0}, {"date": "2024-12-04", "close": 0.17, "volume": 80149.0}, {"date": "2024-12-05", "close": 0.17, "volume": 4653.0}, {"date": "2024-12-06", "close": 0.17, "volume": 54047.0}, {"date": "2024-12-09", "close": 0.165, "volume": 284920.0}, {"date": "2024-12-10", "close": 0.155, "volume": 142144.0}, {"date": "2024-12-11", "close": 0.14, "volume": 53500.0}, {"date": "2024-12-12", "close": 0.15, "volume": 6667.0}, {"date": "2024-12-13", "close": 0.15, "volume": 19061.0}, {"date": "2024-12-16", "close": 0.155, "volume": 4710.0}, {"date": "2024-12-17", "close": 0.145, "volume": 79879.0}, {"date": "2024-12-18", "close": 0.145, "volume": 57914.0}, {"date": "2024-12-19", "close": 0.14, "volume": 77339.0}, {"date": "2024-12-20", "close": 0.14, "volume": 191517.0}, {"date": "2024-12-23", "close": 0.145, "volume": 98741.0}, {"date": "2024-12-24", "close": 0.15, "volume": 83332.0}, {"date": "2024-12-27", "close": 0.15, "volume": 19339.0}, {"date": "2024-12-30", "close": 0.15, "volume": 5333.0}, {"date": "2024-12-31", "close": 0.15, "volume": 10000.0}, {"date": "2025-01-02", "close": 0.14, "volume": 160634.0}, {"date": "2025-01-03", "close": 0.145, "volume": 56193.0}, {"date": "2025-01-06", "close": 0.135, "volume": 874466.0}, {"date": "2025-01-07", "close": 0.125, "volume": 61960.0}, {"date": "2025-01-08", "close": 0.13, "volume": 7560.0}, {"date": "2025-01-09", "close": 0.13, "volume": 4057.0}, {"date": "2025-01-10", "close": 0.13, "volume": 27046.0}, {"date": "2025-01-13", "close": 0.13, "volume": 110148.0}, {"date": "2025-01-14", "close": 0.13, "volume": 7692.0}, {"date": "2025-01-15", "close": 0.135, "volume": 20002.0}, {"date": "2025-01-16", "close": 0.135, "volume": 14237.0}, {"date": "2025-01-17", "close": 0.135, "volume": 24899.0}, {"date": "2025-01-20", "close": 0.15, "volume": 53694.0}, {"date": "2025-01-21", "close": 0.14, "volume": 90939.0}, {"date": "2025-01-22", "close": 0.135, "volume": 153566.0}, {"date": "2025-01-23", "close": 0.14, "volume": 14285.0}, {"date": "2025-01-28", "close": 0.14, "volume": 18571.0}, {"date": "2025-01-29", "close": 0.14, "volume": 10000.0}, {"date": "2025-01-30", "close": 0.135, "volume": 42115.0}, {"date": "2025-01-31", "close": 0.135, "volume": 154831.0}, {"date": "2025-02-03", "close": 0.13, "volume": 100254.0}, {"date": "2025-02-04", "close": 0.135, "volume": 76725.0}, {"date": "2025-02-05", "close": 0.125, "volume": 100067.0}, {"date": "2025-02-06", "close": 0.135, "volume": 157986.0}, {"date": "2025-02-07", "close": 0.135, "volume": 18810.0}, {"date": "2025-02-10", "close": 0.135, "volume": 44406.0}, {"date": "2025-02-11", "close": 0.135, "volume": 47500.0}, {"date": "2025-02-12", "close": 0.13, "volume": 50783.0}, {"date": "2025-02-13", "close": 0.13, "volume": 1249.0}, {"date": "2025-02-14", "close": 0.125, "volume": 39583.0}, {"date": "2025-02-17", "close": 0.125, "volume": 85523.0}, {"date": "2025-02-18", "close": 0.125, "volume": 12920.0}, {"date": "2025-02-19", "close": 0.13, "volume": 138870.0}, {"date": "2025-02-20", "close": 0.125, "volume": 72555.0}, {"date": "2025-02-24", "close": 0.125, "volume": 92971.0}, {"date": "2025-02-25", "close": 0.12, "volume": 104543.0}, {"date": "2025-02-26", "close": 0.12, "volume": 30000.0}, {"date": "2025-02-27", "close": 0.12, "volume": 95245.0}, {"date": "2025-02-28", "close": 0.12, "volume": 83756.0}, {"date": "2025-03-03", "close": 0.1, "volume": 291016.0}, {"date": "2025-03-04", "close": 0.105, "volume": 34743.0}, {"date": "2025-03-05", "close": 0.105, "volume": 26437.0}, {"date": "2025-03-06", "close": 0.105, "volume": 5048.0}, {"date": "2025-03-07", "close": 0.1, "volume": 20000.0}, {"date": "2025-03-10", "close": 0.1, "volume": 61581.0}, {"date": "2025-03-11", "close": 0.099, "volume": 83000.0}, {"date": "2025-03-12", "close": 0.1, "volume": 57495.0}, {"date": "2025-03-13", "close": 0.099, "volume": 94236.0}, {"date": "2025-03-14", "close": 0.1, "volume": 210525.0}, {"date": "2025-03-17", "close": 0.099, "volume": 140449.0}, {"date": "2025-03-18", "close": 0.1, "volume": 84369.0}, {"date": "2025-03-19", "close": 0.1, "volume": 99583.0}, {"date": "2025-03-20", "close": 0.098, "volume": 36612.0}, {"date": "2025-03-21", "close": 0.096, "volume": 126114.0}, {"date": "2025-03-24", "close": 0.11, "volume": 319544.0}, {"date": "2025-03-25", "close": 0.11, "volume": 75090.0}, {"date": "2025-03-26", "close": 0.11, "volume": 5000.0}, {"date": "2025-03-27", "close": 0.1, "volume": 258266.0}, {"date": "2025-03-28", "close": 0.1, "volume": 172068.0}, {"date": "2025-03-31", "close": 0.1, "volume": 31389.0}, {"date": "2025-04-01", "close": 0.115, "volume": 141554.0}, {"date": "2025-04-02", "close": 0.115, "volume": 172881.0}, {"date": "2025-04-03", "close": 0.125, "volume": 605839.0}, {"date": "2025-04-04", "close": 0.105, "volume": 719995.0}, {"date": "2025-04-07", "close": 0.096, "volume": 61212.0}, {"date": "2025-04-08", "close": 0.1, "volume": 37693.0}, {"date": "2025-04-09", "close": 0.11, "volume": 165112.0}, {"date": "2025-04-10", "close": 0.12, "volume": 23608.0}, {"date": "2025-04-11", "close": 0.12, "volume": 446226.0}, {"date": "2025-04-14", "close": 0.12, "volume": 46342.0}, {"date": "2025-04-15", "close": 0.11, "volume": 18527.0}, {"date": "2025-04-16", "close": 0.175, "volume": 978723.0}, {"date": "2025-04-17", "close": 0.155, "volume": 141491.0}, {"date": "2025-04-22", "close": 0.15, "volume": 136016.0}, {"date": "2025-04-23", "close": 0.15, "volume": 3427.0}, {"date": "2025-04-24", "close": 0.13, "volume": 329414.0}, {"date": "2025-04-28", "close": 0.125, "volume": 70384.0}, {"date": "2025-04-29", "close": 0.14, "volume": 40487.0}, {"date": "2025-04-30", "close": 0.145, "volume": 57244.0}, {"date": "2025-05-01", "close": 0.15, "volume": 101763.0}, {"date": "2025-05-02", "close": 0.15, "volume": 47787.0}, {"date": "2025-05-05", "close": 0.145, "volume": 53711.0}, {"date": "2025-05-06", "close": 0.155, "volume": 344092.0}, {"date": "2025-05-07", "close": 0.155, "volume": 1013.0}, {"date": "2025-05-08", "close": 0.16, "volume": 58441.0}, {"date": "2025-05-09", "close": 0.17, "volume": 55082.0}, {"date": "2025-05-12", "close": 0.21, "volume": 861119.0}, {"date": "2025-05-13", "close": 0.185, "volume": 852357.0}, {"date": "2025-05-14", "close": 0.2, "volume": 41164.0}, {"date": "2025-05-15", "close": 0.175, "volume": 70078.0}, {"date": "2025-05-16", "close": 0.215, "volume": 244096.0}, {"date": "2025-05-19", "close": 0.22, "volume": 111863.0}, {"date": "2025-05-20", "close": 0.2175, "volume": 28314.0}, {"date": "2025-05-21", "close": 0.2, "volume": 145616.0}, {"date": "2025-05-22", "close": 0.21, "volume": 190676.0}, {"date": "2025-05-27", "close": 0.21, "volume": 112230.0}, {"date": "2025-05-28", "close": 0.2, "volume": 36153.0}, {"date": "2025-05-29", "close": 0.185, "volume": 153000.0}, {"date": "2025-05-30", "close": 0.17, "volume": 141319.0}, {"date": "2025-06-02", "close": 0.16, "volume": 417894.0}, {"date": "2025-06-03", "close": 0.195, "volume": 65152.0}, {"date": "2025-06-04", "close": 0.195, "volume": 78521.0}, {"date": "2025-06-05", "close": 0.2, "volume": 48429.0}, {"date": "2025-06-06", "close": 0.2, "volume": 59716.0}, {"date": "2025-06-10", "close": 0.19, "volume": 108048.0}, {"date": "2025-06-11", "close": 0.175, "volume": 151292.0}, {"date": "2025-06-12", "close": 0.175, "volume": 27996.0}, {"date": "2025-06-13", "close": 0.17, "volume": 12624.0}, {"date": "2025-06-16", "close": 0.15, "volume": 143679.0}, {"date": "2025-06-17", "close": 0.145, "volume": 397653.0}, {"date": "2025-06-18", "close": 0.15, "volume": 54762.0}, {"date": "2025-06-19", "close": 0.15, "volume": 88160.0}, {"date": "2025-06-20", "close": 0.145, "volume": 144822.0}, {"date": "2025-06-23", "close": 0.13, "volume": 215808.0}, {"date": "2025-06-24", "close": 0.13, "volume": 238387.0}, {"date": "2025-06-25", "close": 0.13, "volume": 24230.0}, {"date": "2025-06-26", "close": 0.135, "volume": 197067.0}, {"date": "2025-06-27", "close": 0.14, "volume": 158744.0}, {"date": "2025-06-30", "close": 0.165, "volume": 454867.0}, {"date": "2025-07-01", "close": 0.185, "volume": 24612.0}, {"date": "2025-07-02", "close": 0.215, "volume": 428188.0}, {"date": "2025-07-03", "close": 0.2, "volume": 149083.0}, {"date": "2025-07-04", "close": 0.28, "volume": 560922.0}, {"date": "2025-07-07", "close": 0.28, "volume": 209630.0}, {"date": "2025-07-08", "close": 0.255, "volume": 82685.0}, {"date": "2025-07-09", "close": 0.25, "volume": 32312.0}, {"date": "2025-07-10", "close": 0.26, "volume": 4470.0}, {"date": "2025-07-11", "close": 0.255, "volume": 50256.0}, {"date": "2025-07-14", "close": 0.24, "volume": 32804.0}, {"date": "2025-07-15", "close": 0.23, "volume": 28557.0}, {"date": "2025-07-16", "close": 0.24, "volume": 24164.0}, {"date": "2025-07-17", "close": 0.23, "volume": 13168.0}, {"date": "2025-07-18", "close": 0.23, "volume": 11875.0}, {"date": "2025-07-21", "close": 0.24, "volume": 127220.0}, {"date": "2025-07-22", "close": 0.285, "volume": 297333.0}, {"date": "2025-07-23", "close": 0.28, "volume": 41846.0}, {"date": "2025-07-24", "close": 0.28, "volume": 30000.0}, {"date": "2025-07-25", "close": 0.25, "volume": 38755.0}, {"date": "2025-07-28", "close": 0.24, "volume": 44970.0}, {"date": "2025-07-29", "close": 0.25, "volume": 1447.0}, {"date": "2025-07-30", "close": 0.25, "volume": 412.0}, {"date": "2025-07-31", "close": 0.24, "volume": 2398.0}, {"date": "2025-08-01", "close": 0.23, "volume": 178971.0}, {"date": "2025-08-04", "close": 0.24, "volume": 67634.0}, {"date": "2025-08-05", "close": 0.24, "volume": 55113.0}, {"date": "2025-08-06", "close": 0.235, "volume": 51144.0}, {"date": "2025-08-07", "close": 0.23, "volume": 56787.0}, {"date": "2025-08-08", "close": 0.24, "volume": 46407.0}, {"date": "2025-08-11", "close": 0.22, "volume": 1795.0}, {"date": "2025-08-12", "close": 0.23, "volume": 98607.0}, {"date": "2025-08-13", "close": 0.23, "volume": 31418.0}, {"date": "2025-08-14", "close": 0.215, "volume": 56658.0}, {"date": "2025-08-15", "close": 0.21, "volume": 8442.0}, {"date": "2025-08-19", "close": 0.22, "volume": 12104.0}, {"date": "2025-08-20", "close": 0.22, "volume": 5366.0}, {"date": "2025-08-21", "close": 0.23, "volume": 8772.0}, {"date": "2025-08-22", "close": 0.235, "volume": 20834.0}, {"date": "2025-08-25", "close": 0.225, "volume": 10338.0}, {"date": "2025-08-26", "close": 0.23, "volume": 2778.0}, {"date": "2025-08-27", "close": 0.23, "volume": 47874.0}, {"date": "2025-08-28", "close": 0.23, "volume": 3655.0}, {"date": "2025-09-01", "close": 0.24, "volume": 42666.0}, {"date": "2025-09-02", "close": 0.235, "volume": 50000.0}, {"date": "2025-09-03", "close": 0.245, "volume": 73000.0}, {"date": "2025-09-04", "close": 0.25, "volume": 36403.0}, {"date": "2025-09-05", "close": 0.245, "volume": 86055.0}, {"date": "2025-09-08", "close": 0.24, "volume": 32000.0}, {"date": "2025-09-09", "close": 0.23, "volume": 68909.0}, {"date": "2025-09-10", "close": 0.215, "volume": 77490.0}, {"date": "2025-09-11", "close": 0.195, "volume": 281764.0}, {"date": "2025-09-12", "close": 0.195, "volume": 121282.0}, {"date": "2025-09-15", "close": 0.2, "volume": 41125.0}, {"date": "2025-09-16", "close": 0.23, "volume": 260162.0}, {"date": "2025-09-17", "close": 0.24, "volume": 520163.0}, {"date": "2025-09-18", "close": 0.26, "volume": 384993.0}, {"date": "2025-09-19", "close": 0.25, "volume": 144175.0}, {"date": "2025-09-22", "close": 0.25, "volume": 16606.0}, {"date": "2025-09-23", "close": 0.255, "volume": 136334.0}, {"date": "2025-09-24", "close": 0.26, "volume": 16073.0}, {"date": "2025-09-25", "close": 0.24, "volume": 10000.0}, {"date": "2025-09-26", "close": 0.265, "volume": 143064.0}, {"date": "2025-09-29", "close": 0.285, "volume": 223213.0}, {"date": "2025-09-30", "close": 0.275, "volume": 168249.0}, {"date": "2025-10-01", "close": 0.26, "volume": 176081.0}, {"date": "2025-10-02", "close": 0.275, "volume": 33865.0}, {"date": "2025-10-03", "close": 0.26, "volume": 68291.0}, {"date": "2025-10-06", "close": 0.25, "volume": 105804.0}, {"date": "2025-10-07", "close": 0.26, "volume": 14931.0}, {"date": "2025-10-08", "close": 0.255, "volume": 160754.0}, {"date": "2025-10-09", "close": 0.245, "volume": 6000.0}, {"date": "2025-10-14", "close": 0.24, "volume": 68484.0}, {"date": "2025-10-15", "close": 0.23, "volume": 22352.0}, {"date": "2025-10-16", "close": 0.22, "volume": 120019.0}, {"date": "2025-10-17", "close": 0.225, "volume": 25000.0}, {"date": "2025-10-20", "close": 0.225, "volume": 3823.0}, {"date": "2025-10-21", "close": 0.23, "volume": 13043.0}, {"date": "2025-10-22", "close": 0.23, "volume": 91133.0}, {"date": "2025-10-23", "close": 0.23, "volume": 101492.0}, {"date": "2025-10-24", "close": 0.225, "volume": 5000.0}, {"date": "2025-10-27", "close": 0.2, "volume": 197946.0}, {"date": "2025-10-28", "close": 0.2, "volume": 6335.0}, {"date": "2025-10-29", "close": 0.2, "volume": 55220.0}, {"date": "2025-10-30", "close": 0.22, "volume": 289219.0}, {"date": "2025-10-31", "close": 0.25, "volume": 430939.0}, {"date": "2025-11-03", "close": 0.265, "volume": 155227.0}, {"date": "2025-11-04", "close": 0.255, "volume": 37789.0}, {"date": "2025-11-05", "close": 0.215, "volume": 77200.0}, {"date": "2025-11-06", "close": 0.24, "volume": 81416.0}, {"date": "2025-11-07", "close": 0.215, "volume": 684.0}, {"date": "2025-11-10", "close": 0.225, "volume": 176846.0}, {"date": "2025-11-12", "close": 0.215, "volume": 22929.0}, {"date": "2025-11-13", "close": 0.235, "volume": 159616.0}, {"date": "2025-11-17", "close": 0.23, "volume": 585.0}, {"date": "2025-11-18", "close": 0.215, "volume": 65603.0}, {"date": "2025-11-20", "close": 0.23, "volume": 29672.0}, {"date": "2025-11-21", "close": 0.23, "volume": 26193.0}, {"date": "2025-11-24", "close": 0.23, "volume": 50771.0}, {"date": "2025-11-25", "close": 0.2, "volume": 58523.0}, {"date": "2025-11-26", "close": 0.22, "volume": 8342.0}, {"date": "2025-11-28", "close": 0.22, "volume": 60028.0}, {"date": "2025-12-01", "close": 0.23, "volume": 88779.0}, {"date": "2025-12-02", "close": 0.23, "volume": 159752.0}, {"date": "2025-12-03", "close": 0.23, "volume": 1835.0}, {"date": "2025-12-05", "close": 0.21, "volume": 81142.0}, {"date": "2025-12-08", "close": 0.23, "volume": 57470.0}, {"date": "2025-12-09", "close": 0.22, "volume": 86440.0}, {"date": "2025-12-10", "close": 0.22, "volume": 108499.0}, {"date": "2025-12-11", "close": 0.215, "volume": 1458.0}, {"date": "2025-12-12", "close": 0.23, "volume": 21944.0}, {"date": "2025-12-15", "close": 0.215, "volume": 15326.0}, {"date": "2025-12-16", "close": 0.21, "volume": 76536.0}, {"date": "2025-12-17", "close": 0.21, "volume": 24714.0}, {"date": "2025-12-18", "close": 0.21, "volume": 20861.0}, {"date": "2025-12-19", "close": 0.225, "volume": 112893.0}, {"date": "2025-12-22", "close": 0.215, "volume": 30219.0}, {"date": "2025-12-23", "close": 0.21, "volume": 52955.0}, {"date": "2025-12-24", "close": 0.23, "volume": 21167.0}, {"date": "2025-12-29", "close": 0.23, "volume": 186477.0}, {"date": "2025-12-30", "close": 0.23, "volume": 6961.0}, {"date": "2025-12-31", "close": 0.24, "volume": 277815.0}, {"date": "2026-01-02", "close": 0.24, "volume": 95052.0}, {"date": "2026-01-05", "close": 0.25, "volume": 64699.0}, {"date": "2026-01-06", "close": 0.25, "volume": 48663.0}, {"date": "2026-01-07", "close": 0.28, "volume": 682813.0}, {"date": "2026-01-08", "close": 0.27, "volume": 113541.0}, {"date": "2026-01-09", "close": 0.28, "volume": 162594.0}, {"date": "2026-01-12", "close": 0.305, "volume": 573620.0}, {"date": "2026-01-13", "close": 0.315, "volume": 185889.0}, {"date": "2026-01-14", "close": 0.3, "volume": 172261.0}, {"date": "2026-01-15", "close": 0.28, "volume": 328148.0}, {"date": "2026-01-16", "close": 0.29, "volume": 49168.0}, {"date": "2026-01-19", "close": 0.285, "volume": 33316.0}, {"date": "2026-01-20", "close": 0.28, "volume": 179801.0}, {"date": "2026-01-21", "close": 0.295, "volume": 98319.0}, {"date": "2026-01-22", "close": 0.29, "volume": 14998.0}, {"date": "2026-01-23", "close": 0.285, "volume": 53276.0}, {"date": "2026-01-27", "close": 0.27, "volume": 741433.0}, {"date": "2026-01-28", "close": 0.29, "volume": 370324.0}, {"date": "2026-01-29", "close": 0.25, "volume": 319644.0}, {"date": "2026-01-30", "close": 0.27, "volume": 99795.0}, {"date": "2026-02-02", "close": 0.245, "volume": 382888.0}, {"date": "2026-02-03", "close": 0.255, "volume": 3168.0}, {"date": "2026-02-04", "close": 0.245, "volume": 81389.0}, {"date": "2026-02-05", "close": 0.215, "volume": 280745.0}, {"date": "2026-02-06", "close": 0.235, "volume": 100541.0}, {"date": "2026-02-09", "close": 0.245, "volume": 70799.0}, {"date": "2026-02-10", "close": 0.24, "volume": 199513.0}, {"date": "2026-02-11", "close": 0.245, "volume": 6047.0}, {"date": "2026-02-12", "close": 0.265, "volume": 95695.0}, {"date": "2026-02-13", "close": 0.245, "volume": 148429.0}, {"date": "2026-02-16", "close": 0.22, "volume": 181310.0}, {"date": "2026-02-17", "close": 0.235, "volume": 355420.0}, {"date": "2026-02-18", "close": 0.225, "volume": 187327.0}, {"date": "2026-02-19", "close": 0.21, "volume": 158539.0}, {"date": "2026-02-20", "close": 0.215, "volume": 97243.0}, {"date": "2026-02-23", "close": 0.225, "volume": 60060.0}, {"date": "2026-02-24", "close": 0.205, "volume": 174240.0}, {"date": "2026-02-25", "close": 0.215, "volume": 18319.0}, {"date": "2026-02-26", "close": 0.225, "volume": 817794.0}, {"date": "2026-02-27", "close": 0.22, "volume": 149360.0}, {"date": "2026-03-02", "close": 0.215, "volume": 80713.0}, {"date": "2026-03-03", "close": 0.225, "volume": 204390.0}, {"date": "2026-03-04", "close": 0.22, "volume": 90658.0}, {"date": "2026-03-05", "close": 0.21, "volume": 77298.0}, {"date": "2026-03-06", "close": 0.205, "volume": 123681.0}, {"date": "2026-03-09", "close": 0.195, "volume": 137826.0}, {"date": "2026-03-10", "close": 0.2, "volume": 20255.0}, {"date": "2026-03-11", "close": 0.2, "volume": 89274.0}, {"date": "2026-03-12", "close": 0.195, "volume": 181030.0}, {"date": "2026-03-16", "close": 0.2, "volume": 169347.0}, {"date": "2026-03-17", "close": 0.2, "volume": 20000.0}, {"date": "2026-03-18", "close": 0.215, "volume": 108742.0}, {"date": "2026-03-20", "close": 0.185, "volume": 14391.0}, {"date": "2026-03-23", "close": 0.2, "volume": 44101.0}, {"date": "2026-03-25", "close": 0.19, "volume": 50000.0}, {"date": "2026-03-26", "close": 0.18, "volume": 39000.0}, {"date": "2026-03-27", "close": 0.2, "volume": 31230.0}, {"date": "2026-03-30", "close": 0.2, "volume": 52500.0}, {"date": "2026-03-31", "close": 0.17, "volume": 176047.0}, {"date": "2026-04-01", "close": 0.185, "volume": 199788.0}, {"date": "2026-04-02", "close": 0.18, "volume": 45894.0}, {"date": "2026-04-07", "close": 0.175, "volume": 163408.0}, {"date": "2026-04-08", "close": 0.175, "volume": 308237.0}, {"date": "2026-04-09", "close": 0.185, "volume": 2703.0}, {"date": "2026-04-10", "close": 0.175, "volume": 285422.0}, {"date": "2026-04-13", "close": 0.185, "volume": 656749.0}, {"date": "2026-04-14", "close": 0.19, "volume": 148134.0}, {"date": "2026-04-15", "close": 0.185, "volume": 135328.0}, {"date": "2026-04-16", "close": 0.19, "volume": 37150.0}, {"date": "2026-04-17", "close": 0.19, "volume": 21585.0}, {"date": "2026-04-20", "close": 0.19, "volume": 20707.0}, {"date": "2026-04-21", "close": 0.19, "volume": 248885.0}, {"date": "2026-04-22", "close": 0.185, "volume": 69904.0}, {"date": "2026-04-23", "close": 0.19, "volume": 218720.0}, {"date": "2026-04-24", "close": 0.19, "volume": 372416.0}, {"date": "2026-04-27", "close": 0.2, "volume": 644438.0}, {"date": "2026-04-28", "close": 0.2, "volume": 322517.0}, {"date": "2026-04-29", "close": 0.195, "volume": 20859.0}, {"date": "2026-04-30", "close": 0.205, "volume": 25000.0}, {"date": "2026-05-01", "close": 0.25, "volume": 565635.0}, {"date": "2026-05-04", "close": 0.24, "volume": 278088.0}, {"date": "2026-05-05", "close": 0.225, "volume": 45725.0}, {"date": "2026-05-06", "close": 0.235, "volume": 317253.0}, {"date": "2026-05-07", "close": 0.225, "volume": 24999.0}, {"date": "2026-05-08", "close": 0.225, "volume": 10000.0}, {"date": "2026-05-11", "close": 0.22, "volume": 149205.0}, {"date": "2026-05-12", "close": 0.205, "volume": 398473.0}, {"date": "2026-05-13", "close": 0.205, "volume": 169309.0}, {"date": "2026-05-14", "close": 0.2, "volume": 358427.0}, {"date": "2026-05-15", "close": 0.195, "volume": 319243.0}, {"date": "2026-05-18", "close": 0.185, "volume": 60521.0}, {"date": "2026-05-19", "close": 0.19, "volume": 219745.0}, {"date": "2026-05-20", "close": 0.175, "volume": 161288.0}, {"date": "2026-05-21", "close": 0.175, "volume": 41651.0}, {"date": "2026-05-22", "close": 0.17, "volume": 269932.0}, {"date": "2026-05-25", "close": 0.18, "volume": 57185.0}, {"date": "2026-05-26", "close": 0.195, "volume": 81927.0}, {"date": "2026-05-27", "close": 0.19, "volume": 293891.0}, {"date": "2026-05-28", "close": 0.205, "volume": 37849.0}, {"date": "2026-05-29", "close": 0.19, "volume": 50000.0}, {"date": "2026-06-01", "close": 0.205, "volume": 50000.0}, {"date": "2026-06-02", "close": 0.19, "volume": 100000.0}, {"date": "2026-06-03", "close": 0.2, "volume": 12194.0}, {"date": "2026-06-04", "close": 0.19, "volume": 20000.0}, {"date": "2026-06-05", "close": 0.2, "volume": 68917.0}, {"date": "2026-06-09", "close": 0.195, "volume": 152000.0}, {"date": "2026-06-10", "close": 0.19, "volume": 168851.0}, {"date": "2026-06-11", "close": 0.2, "volume": 53350.0}, {"date": "2026-06-12", "close": 0.19, "volume": 61923.0}, {"date": "2026-06-15", "close": 0.175, "volume": 172915.0}, {"date": "2026-06-16", "close": 0.205, "volume": 138842.0}, {"date": "2026-06-17", "close": 0.205, "volume": 141624.0}, {"date": "2026-06-18", "close": 0.2, "volume": 35045.0}, {"date": "2026-06-19", "close": 0.2, "volume": 2857.0}, {"date": "2026-06-22", "close": 0.2, "volume": 17198.0}, {"date": "2026-06-23", "close": 0.2, "volume": 15724.0}, {"date": "2026-06-24", "close": 0.2, "volume": 17700.0}, {"date": "2026-06-25", "close": 0.195, "volume": 120552.0}, {"date": "2026-06-26", "close": 0.19, "volume": 266181.0}, {"date": "2026-06-29", "close": 0.2, "volume": 99796.0}, {"date": "2026-06-30", "close": 0.19, "volume": 77993.0}, {"date": "2026-07-01", "close": 0.185, "volume": 60314.0}, {"date": "2026-07-02", "close": 0.18, "volume": 86812.0}, {"date": "2026-07-03", "close": 0.185, "volume": 5999.0}, {"date": "2026-07-06", "close": 0.175, "volume": 18300.0}, {"date": "2026-07-07", "close": 0.185, "volume": 51168.0}, {"date": "2026-07-09", "close": 0.17, "volume": 45946.0}, {"date": "2026-07-10", "close": 0.18, "volume": 16195.0}, {"date": "2026-07-13", "close": 0.18, "volume": 7500.0}, {"date": "2026-07-14", "close": 0.17, "volume": 40000.0}, {"date": "2026-07-15", "close": 0.17, "volume": 45645.0}, {"date": "2026-07-16", "close": 0.1725, "volume": 52966.0}, {"date": "2026-07-17", "close": 0.165, "volume": 204910.0}, {"date": "2026-07-20", "close": 0.165, "volume": 230252.0}, {"date": "2026-07-21", "close": 0.16, "volume": 42746.0}, {"date": "2026-07-22", "close": 0.165, "volume": 10910.0}, {"date": "2026-07-23", "close": 0.17, "volume": 90000.0}, {"date": "2026-07-24", "close": 0.185, "volume": 4284.0}, {"date": "2026-07-29", "close": 0.185, "volume": 86665.0}, {"date": "2026-07-30", "close": 0.195, "volume": 3000.0}, {"date": "2026-07-31", "close": 0.19, "volume": 5000.0}, {"date": "2026-08-04", "close": 0.185, "volume": 1588.0}, {"date": "2026-08-05", "close": 0.18, "volume": 200768.0}, {"date": "2026-08-06", "close": 0.175, "volume": 77427.0}, {"date": "2026-08-07", "close": 0.17, "volume": 80148.0}, {"date": "2026-08-10", "close": 0.18, "volume": 5000.0}, {"date": "2026-08-11", "close": 0.18, "volume": 1666.0}, {"date": "2026-08-14", "close": 0.175, "volume": 37751.0}, {"date": "2026-08-17", "close": 0.17, "volume": 189286.0}, {"date": "2026-08-18", "close": 0.17, "volume": 18939.0}, {"date": "2026-08-20", "close": 0.1725, "volume": 10836.0}, {"date": "2026-08-21", "close": 0.17, "volume": 44258.0}, {"date": "2026-08-24", "close": 0.175, "volume": 94130.0}, {"date": "2026-08-25", "close": 0.165, "volume": 179430.0}, {"date": "2026-08-26", "close": 0.16, "volume": 203901.0}, {"date": "2026-08-27", "close": 0.16, "volume": 14651.0}, {"date": "2026-08-28", "close": 0.155, "volume": 783915.0}, {"date": "2026-08-31", "close": 0.155, "volume": 207743.0}, {"date": "2026-09-01", "close": 0.16, "volume": 15960.0}, {"date": "2026-09-02", "close": 0.155, "volume": 320705.0}, {"date": "2026-09-03", "close": 0.16, "volume": 401692.0}, {"date": "2026-09-04", "close": 0.16, "volume": 214429.0}, {"date": "2026-09-07", "close": 0.155, "volume": 132881.0}], "refreshing": true}