{"ticker": "BCA", "overview": {"name": "Black Canyon 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": "BCA", "has_prices": true, "as_of": "2026-09-04", "last": 0.315, "prev_close": 0.31, "change": 0.0050000000000000044, "change_pct": 0.01612903225806453, "session_volume": 39877.0, "vwap_5": 0.3216021527825494, "vwap_20": 0.32200703987865176, "vwap_60": 0.322968863362138, "vwap_250": 0.38397207445500114, "high_52w": 0.4125, "low_52w": 0.275, "avg_volume_20": 72650.4, "sessions": 400, "market_cap": {"value": 50505698.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127068", "src": "ASX", "ticker": "BCA", "cik": "", "company": "Black Canyon Limited", "company_raw": "Black Canyon 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 BCA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127068", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "ASX-03127042", "src": "ASX", "ticker": "BCA", "cik": "", "company": "Black Canyon Limited", "company_raw": "Black Canyon 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 BCA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127042", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "ASX-03127041", "src": "ASX", "ticker": "BCA", "cik": "", "company": "Black Canyon Limited", "company_raw": "Black Canyon 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 BCA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127041", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "ASX-03127040", "src": "ASX", "ticker": "BCA", "cik": "", "company": "Black Canyon Limited", "company_raw": "Black Canyon 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 BCA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127040", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "ASX-03126539", "src": "ASX", "ticker": "BCA", "cik": "", "company": "Black Canyon Limited", "company_raw": "Black Canyon Limited", "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": "A whale crosses a substantial-holding line in BCA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126539", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110385}], "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/bca", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-20", "source_url": "https://www.marketindex.com.au/asx/bca", "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": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/bca", "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": "2024-10-25", "source_url": "https://www.marketindex.com.au/asx/bca", "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": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/bca", "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": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-20", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-01", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-23", "source_url": "https://www.marketindex.com.au/asx/bca", "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": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-05", "source_url": "https://www.marketindex.com.au/asx/bca", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Periodic Reports", "title": "Corporate Presentation Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156272-6A1352886"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BCA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156247-6A1352876"}, {"date": "2026-10-28", "form": "Company Administration", "title": "Management Team Strengthened to Advance Wandanya Project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154708-6A1352140"}, {"date": "2026-10-26", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153547-6A1351592"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153535-6A1351588"}], "performance": {"ticker": "BCA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-05", "close": 0.3, "volume": 4153196.0}, {"date": "2021-05-06", "close": 0.28, "volume": 1607496.0}, {"date": "2021-05-07", "close": 0.27, "volume": 625665.0}, {"date": "2021-05-10", "close": 0.275, "volume": 247271.0}, {"date": "2021-05-11", "close": 0.255, "volume": 125476.0}, {"date": "2021-05-12", "close": 0.24, "volume": 413827.0}, {"date": "2021-05-13", "close": 0.22, "volume": 358842.0}, {"date": "2021-05-14", "close": 0.22, "volume": 102593.0}, {"date": "2021-05-17", "close": 0.245, "volume": 573999.0}, {"date": "2021-05-18", "close": 0.26, "volume": 530924.0}, {"date": "2021-05-19", "close": 0.25, "volume": 562072.0}, {"date": "2021-05-20", "close": 0.25, "volume": 253077.0}, {"date": "2021-05-21", "close": 0.265, "volume": 2350.0}, {"date": "2021-05-24", "close": 0.28, "volume": 425372.0}, {"date": "2021-05-25", "close": 0.3, "volume": 848584.0}, {"date": "2021-05-26", "close": 0.32, "volume": 554365.0}, {"date": "2021-05-27", "close": 0.345, "volume": 560339.0}, {"date": "2021-05-28", "close": 0.32, "volume": 165729.0}, {"date": "2021-05-31", "close": 0.3, "volume": 339297.0}, {"date": "2021-06-01", "close": 0.305, "volume": 421288.0}, {"date": "2021-06-02", "close": 0.32, "volume": 266650.0}, {"date": "2021-06-03", "close": 0.315, "volume": 93345.0}, {"date": "2021-06-04", "close": 0.305, "volume": 336209.0}, {"date": "2021-06-07", "close": 0.3, "volume": 99480.0}, {"date": "2021-06-08", "close": 0.28, "volume": 291603.0}, {"date": "2021-06-09", "close": 0.27, "volume": 90050.0}, {"date": "2021-06-10", "close": 0.3, "volume": 832095.0}, {"date": "2021-06-11", "close": 0.295, "volume": 343423.0}, {"date": "2021-06-15", "close": 0.295, "volume": 111061.0}, {"date": "2021-06-16", "close": 0.28, "volume": 135518.0}, {"date": "2021-06-17", "close": 0.26, "volume": 291650.0}, {"date": "2021-06-18", "close": 0.28, "volume": 225000.0}, {"date": "2021-06-21", "close": 0.25, "volume": 110590.0}, {"date": "2021-06-22", "close": 0.26, "volume": 63290.0}, {"date": "2021-06-23", "close": 0.25, "volume": 127990.0}, {"date": "2021-06-24", "close": 0.25, "volume": 33881.0}, {"date": "2021-06-25", "close": 0.245, "volume": 93285.0}, {"date": "2021-06-28", "close": 0.25, "volume": 155000.0}, {"date": "2021-06-29", "close": 0.245, "volume": 34800.0}, {"date": "2021-06-30", "close": 0.245, "volume": 169134.0}, {"date": "2021-07-01", "close": 0.26, "volume": 85803.0}, {"date": "2021-07-02", "close": 0.28, "volume": 227766.0}, {"date": "2021-07-05", "close": 0.29, "volume": 385166.0}, {"date": "2021-07-06", "close": 0.28, "volume": 163716.0}, {"date": "2021-07-07", "close": 0.28, "volume": 24696.0}, {"date": "2021-07-08", "close": 0.27, "volume": 170918.0}, {"date": "2021-07-09", "close": 0.26, "volume": 175785.0}, {"date": "2021-07-12", "close": 0.265, "volume": 4312.0}, {"date": "2021-07-13", "close": 0.28, "volume": 60339.0}, {"date": "2021-07-14", "close": 0.285, "volume": 119264.0}, {"date": "2021-07-15", "close": 0.28, "volume": 713279.0}, {"date": "2021-07-16", "close": 0.26, "volume": 90843.0}, {"date": "2021-07-19", "close": 0.245, "volume": 329563.0}, {"date": "2021-07-20", "close": 0.24, "volume": 283154.0}, {"date": "2021-07-21", "close": 0.25, "volume": 426726.0}, {"date": "2021-07-22", "close": 0.245, "volume": 54281.0}, {"date": "2021-07-23", "close": 0.245, "volume": 58417.0}, {"date": "2021-07-26", "close": 0.24, "volume": 20000.0}, {"date": "2021-07-27", "close": 0.23, "volume": 78006.0}, {"date": "2021-07-28", "close": 0.225, "volume": 100000.0}, {"date": "2021-07-29", "close": 0.22, "volume": 75000.0}, {"date": "2021-07-30", "close": 0.205, "volume": 130782.0}, {"date": "2021-08-02", "close": 0.21, "volume": 61493.0}, {"date": "2021-08-03", "close": 0.225, "volume": 2168.0}, {"date": "2021-08-04", "close": 0.22, "volume": 23000.0}, {"date": "2021-08-09", "close": 0.215, "volume": 45493.0}, {"date": "2021-08-10", "close": 0.205, "volume": 373170.0}, {"date": "2021-08-11", "close": 0.21, "volume": 5025.0}, {"date": "2021-08-12", "close": 0.215, "volume": 104004.0}, {"date": "2021-08-13", "close": 0.225, "volume": 8877.0}, {"date": "2021-08-16", "close": 0.215, "volume": 151988.0}, {"date": "2021-08-17", "close": 0.225, "volume": 72837.0}, {"date": "2021-08-18", "close": 0.215, "volume": 53289.0}, {"date": "2021-08-19", "close": 0.215, "volume": 219125.0}, {"date": "2021-08-20", "close": 0.215, "volume": 129634.0}, {"date": "2021-08-23", "close": 0.21, "volume": 294326.0}, {"date": "2021-08-24", "close": 0.21, "volume": 257789.0}, {"date": "2021-08-25", "close": 0.21, "volume": 14932.0}, {"date": "2021-08-26", "close": 0.21, "volume": 61664.0}, {"date": "2021-08-27", "close": 0.215, "volume": 42042.0}, {"date": "2021-08-30", "close": 0.225, "volume": 65000.0}, {"date": "2021-08-31", "close": 0.245, "volume": 191193.0}, {"date": "2021-09-01", "close": 0.245, "volume": 85525.0}, {"date": "2021-09-02", "close": 0.25, "volume": 289600.0}, {"date": "2021-09-03", "close": 0.25, "volume": 182080.0}, {"date": "2021-09-06", "close": 0.24, "volume": 85369.0}, {"date": "2021-09-07", "close": 0.25, "volume": 254934.0}, {"date": "2021-09-08", "close": 0.27, "volume": 278981.0}, {"date": "2021-09-09", "close": 0.265, "volume": 60694.0}, {"date": "2021-09-10", "close": 0.27, "volume": 78254.0}, {"date": "2021-09-13", "close": 0.3, "volume": 342306.0}, {"date": "2021-09-14", "close": 0.265, "volume": 230620.0}, {"date": "2021-09-15", "close": 0.28, "volume": 128822.0}, {"date": "2021-09-16", "close": 0.3, "volume": 246727.0}, {"date": "2021-09-17", "close": 0.29, "volume": 30118.0}, {"date": "2021-09-20", "close": 0.265, "volume": 386059.0}, {"date": "2021-09-21", "close": 0.255, "volume": 4000.0}, {"date": "2021-09-22", "close": 0.27, "volume": 1000.0}, {"date": "2021-09-23", "close": 0.3, "volume": 100000.0}, {"date": "2021-09-24", "close": 0.29, "volume": 65832.0}, {"date": "2021-09-27", "close": 0.295, "volume": 20000.0}, {"date": "2021-09-28", "close": 0.27, "volume": 26084.0}, {"date": "2021-09-29", "close": 0.27, "volume": 18408.0}, {"date": "2021-09-30", "close": 0.27, "volume": 82540.0}, {"date": "2021-10-01", "close": 0.26, "volume": 60000.0}, {"date": "2021-10-04", "close": 0.27, "volume": 20876.0}, {"date": "2021-10-05", "close": 0.24, "volume": 351640.0}, {"date": "2021-10-06", "close": 0.24, "volume": 80485.0}, {"date": "2021-10-07", "close": 0.25, "volume": 89583.0}, {"date": "2021-10-08", "close": 0.245, "volume": 47000.0}, {"date": "2021-10-11", "close": 0.25, "volume": 14514.0}, {"date": "2021-10-12", "close": 0.25, "volume": 40000.0}, {"date": "2021-10-13", "close": 0.27, "volume": 150096.0}, {"date": "2021-10-14", "close": 0.275, "volume": 115811.0}, {"date": "2021-10-15", "close": 0.275, "volume": 3276.0}, {"date": "2021-10-18", "close": 0.275, "volume": 44000.0}, {"date": "2021-10-19", "close": 0.27, "volume": 85395.0}, {"date": "2021-10-20", "close": 0.265, "volume": 66919.0}, {"date": "2021-10-21", "close": 0.26, "volume": 31393.0}, {"date": "2021-10-22", "close": 0.265, "volume": 26400.0}, {"date": "2021-10-25", "close": 0.27, "volume": 15539.0}, {"date": "2021-10-26", "close": 0.24, "volume": 173367.0}, {"date": "2021-10-27", "close": 0.26, "volume": 59518.0}, {"date": "2021-10-28", "close": 0.265, "volume": 19936.0}, {"date": "2021-11-01", "close": 0.26, "volume": 31550.0}, {"date": "2021-11-02", "close": 0.265, "volume": 7600.0}, {"date": "2021-11-03", "close": 0.255, "volume": 16265.0}, {"date": "2021-11-04", "close": 0.265, "volume": 186617.0}, {"date": "2021-11-05", "close": 0.27, "volume": 78868.0}, {"date": "2021-11-08", "close": 0.265, "volume": 35000.0}, {"date": "2021-11-09", "close": 0.255, "volume": 148094.0}, {"date": "2021-11-10", "close": 0.25, "volume": 37300.0}, {"date": "2021-11-11", "close": 0.26, "volume": 36032.0}, {"date": "2021-11-12", "close": 0.26, "volume": 3850.0}, {"date": "2021-11-15", "close": 0.265, "volume": 105034.0}, {"date": "2021-11-16", "close": 0.265, "volume": 15266.0}, {"date": "2021-11-17", "close": 0.265, "volume": 20000.0}, {"date": "2021-11-18", "close": 0.26, "volume": 19230.0}, {"date": "2021-11-19", "close": 0.25, "volume": 52749.0}, {"date": "2021-11-22", "close": 0.265, "volume": 111712.0}, {"date": "2021-11-23", "close": 0.26, "volume": 13469.0}, {"date": "2021-11-24", "close": 0.265, "volume": 27000.0}, {"date": "2021-11-26", "close": 0.265, "volume": 140000.0}, {"date": "2021-11-29", "close": 0.25, "volume": 28654.0}, {"date": "2021-11-30", "close": 0.265, "volume": 17219.0}, {"date": "2021-12-01", "close": 0.27, "volume": 44000.0}, {"date": "2021-12-02", "close": 0.285, "volume": 47434.0}, {"date": "2021-12-03", "close": 0.295, "volume": 46369.0}, {"date": "2021-12-06", "close": 0.26, "volume": 61427.0}, {"date": "2021-12-07", "close": 0.26, "volume": 870.0}, {"date": "2021-12-08", "close": 0.25, "volume": 225000.0}, {"date": "2021-12-09", "close": 0.26, "volume": 92462.0}, {"date": "2021-12-10", "close": 0.255, "volume": 160000.0}, {"date": "2021-12-13", "close": 0.255, "volume": 31263.0}, {"date": "2021-12-14", "close": 0.24, "volume": 159719.0}, {"date": "2021-12-15", "close": 0.245, "volume": 53087.0}, {"date": "2021-12-16", "close": 0.25, "volume": 43461.0}, {"date": "2021-12-20", "close": 0.25, "volume": 32192.0}, {"date": "2021-12-21", "close": 0.25, "volume": 49102.0}, {"date": "2021-12-29", "close": 0.25, "volume": 7000.0}, {"date": "2021-12-30", "close": 0.24, "volume": 4000.0}, {"date": "2022-01-04", "close": 0.25, "volume": 69746.0}, {"date": "2022-01-05", "close": 0.25, "volume": 6174.0}, {"date": "2022-01-06", "close": 0.255, "volume": 69565.0}, {"date": "2022-01-07", "close": 0.27, "volume": 80241.0}, {"date": "2022-01-10", "close": 0.255, "volume": 2001.0}, {"date": "2022-01-11", "close": 0.245, "volume": 14000.0}, {"date": "2022-01-12", "close": 0.245, "volume": 64276.0}, {"date": "2022-01-20", "close": 0.24, "volume": 88296.0}, {"date": "2022-01-21", "close": 0.235, "volume": 59481.0}, {"date": "2022-01-24", "close": 0.23, "volume": 41539.0}, {"date": "2022-01-25", "close": 0.23, "volume": 50000.0}, {"date": "2022-02-01", "close": 0.225, "volume": 3880.0}, {"date": "2022-02-02", "close": 0.22, "volume": 208378.0}, {"date": "2022-02-03", "close": 0.22, "volume": 67267.0}, {"date": "2022-02-04", "close": 0.245, "volume": 319829.0}, {"date": "2022-02-07", "close": 0.265, "volume": 227732.0}, {"date": "2022-02-08", "close": 0.265, "volume": 259729.0}, {"date": "2022-02-09", "close": 0.26, "volume": 102000.0}, {"date": "2022-02-10", "close": 0.26, "volume": 30000.0}, {"date": "2022-02-14", "close": 0.24, "volume": 120000.0}, {"date": "2022-02-15", "close": 0.25, "volume": 70000.0}, {"date": "2022-02-16", "close": 0.25, "volume": 139758.0}, {"date": "2022-02-17", "close": 0.26, "volume": 458012.0}, {"date": "2022-02-18", "close": 0.24, "volume": 12961.0}, {"date": "2022-02-21", "close": 0.25, "volume": 148500.0}, {"date": "2022-02-22", "close": 0.24, "volume": 196500.0}, {"date": "2022-02-23", "close": 0.25, "volume": 208629.0}, {"date": "2022-02-24", "close": 0.24, "volume": 331162.0}, {"date": "2022-02-25", "close": 0.24, "volume": 8250.0}, {"date": "2022-02-28", "close": 0.25, "volume": 367700.0}, {"date": "2022-03-01", "close": 0.25, "volume": 40002.0}, {"date": "2022-03-02", "close": 0.275, "volume": 1009702.0}, {"date": "2022-03-03", "close": 0.265, "volume": 219911.0}, {"date": "2022-03-04", "close": 0.26, "volume": 433706.0}, {"date": "2022-03-07", "close": 0.26, "volume": 72495.0}, {"date": "2022-03-08", "close": 0.255, "volume": 50000.0}, {"date": "2022-03-09", "close": 0.245, "volume": 8460.0}, {"date": "2022-03-10", "close": 0.255, "volume": 27768.0}, {"date": "2022-03-11", "close": 0.25, "volume": 20742.0}, {"date": "2022-03-14", "close": 0.265, "volume": 22505.0}, {"date": "2022-03-16", "close": 0.265, "volume": 72654.0}, {"date": "2022-03-18", "close": 0.27, "volume": 62420.0}, {"date": "2022-03-21", "close": 0.27, "volume": 63000.0}, {"date": "2022-03-22", "close": 0.29, "volume": 130623.0}, {"date": "2022-03-23", "close": 0.31, "volume": 393129.0}, {"date": "2022-03-24", "close": 0.34, "volume": 428641.0}, {"date": "2022-03-25", "close": 0.31, "volume": 319358.0}, {"date": "2022-03-28", "close": 0.33, "volume": 96217.0}, {"date": "2022-03-29", "close": 0.32, "volume": 15000.0}, {"date": "2022-03-31", "close": 0.33, "volume": 92581.0}, {"date": "2022-04-01", "close": 0.315, "volume": 50000.0}, {"date": "2022-04-04", "close": 0.355, "volume": 192411.0}, {"date": "2022-04-05", "close": 0.33, "volume": 35303.0}, {"date": "2022-04-06", "close": 0.32, "volume": 33086.0}, {"date": "2022-04-07", "close": 0.345, "volume": 130703.0}, {"date": "2022-04-08", "close": 0.36, "volume": 64778.0}, {"date": "2022-04-11", "close": 0.36, "volume": 5142.0}, {"date": "2022-04-12", "close": 0.365, "volume": 133094.0}, {"date": "2022-04-13", "close": 0.455, "volume": 2073678.0}, {"date": "2022-04-14", "close": 0.485, "volume": 522772.0}, {"date": "2022-04-19", "close": 0.48, "volume": 140820.0}, {"date": "2022-04-20", "close": 0.43, "volume": 394854.0}, {"date": "2022-04-21", "close": 0.385, "volume": 279371.0}, {"date": "2022-04-22", "close": 0.375, "volume": 206628.0}, {"date": "2022-04-26", "close": 0.37, "volume": 287434.0}, {"date": "2022-04-27", "close": 0.37, "volume": 4800.0}, {"date": "2022-04-29", "close": 0.38, "volume": 254209.0}, {"date": "2022-05-02", "close": 0.345, "volume": 333561.0}, {"date": "2022-05-03", "close": 0.315, "volume": 362523.0}, {"date": "2022-05-04", "close": 0.315, "volume": 45650.0}, {"date": "2022-05-05", "close": 0.345, "volume": 218789.0}, {"date": "2022-05-06", "close": 0.32, "volume": 162243.0}, {"date": "2022-05-09", "close": 0.3, "volume": 297181.0}, {"date": "2022-05-10", "close": 0.29, "volume": 127812.0}, {"date": "2022-05-11", "close": 0.3, "volume": 69994.0}, {"date": "2022-05-12", "close": 0.29, "volume": 171003.0}, {"date": "2022-05-13", "close": 0.31, "volume": 71261.0}, {"date": "2022-05-16", "close": 0.29, "volume": 85873.0}, {"date": "2022-05-17", "close": 0.3, "volume": 38461.0}, {"date": "2022-05-18", "close": 0.29, "volume": 440074.0}, {"date": "2022-05-19", "close": 0.28, "volume": 73633.0}, {"date": "2022-05-20", "close": 0.305, "volume": 219742.0}, {"date": "2022-05-23", "close": 0.305, "volume": 67798.0}, {"date": "2022-05-24", "close": 0.31, "volume": 19959.0}, {"date": "2022-05-25", "close": 0.31, "volume": 30941.0}, {"date": "2022-05-26", "close": 0.31, "volume": 19461.0}, {"date": "2022-05-27", "close": 0.3, "volume": 11777.0}, {"date": "2022-05-30", "close": 0.295, "volume": 308767.0}, {"date": "2022-05-31", "close": 0.29, "volume": 5300.0}, {"date": "2022-06-01", "close": 0.285, "volume": 25055.0}, {"date": "2022-06-02", "close": 0.3, "volume": 14358.0}, {"date": "2022-06-08", "close": 0.32, "volume": 118368.0}, {"date": "2022-06-09", "close": 0.3, "volume": 132120.0}, {"date": "2022-06-10", "close": 0.285, "volume": 14520.0}, {"date": "2022-06-14", "close": 0.25, "volume": 106509.0}, {"date": "2022-06-15", "close": 0.26, "volume": 132666.0}, {"date": "2022-06-16", "close": 0.27, "volume": 10500.0}, {"date": "2022-06-17", "close": 0.27, "volume": 70129.0}, {"date": "2022-06-20", "close": 0.25, "volume": 26946.0}, {"date": "2022-06-21", "close": 0.26, "volume": 50000.0}, {"date": "2022-06-22", "close": 0.26, "volume": 8087.0}, {"date": "2022-06-24", "close": 0.255, "volume": 61303.0}, {"date": "2022-06-27", "close": 0.245, "volume": 55310.0}, {"date": "2022-06-28", "close": 0.235, "volume": 66547.0}, {"date": "2022-06-29", "close": 0.23, "volume": 119105.0}, {"date": "2022-06-30", "close": 0.23, "volume": 204279.0}, {"date": "2022-07-04", "close": 0.21, "volume": 138193.0}, {"date": "2022-07-05", "close": 0.225, "volume": 253833.0}, {"date": "2022-07-06", "close": 0.225, "volume": 99361.0}, {"date": "2022-07-08", "close": 0.23, "volume": 6478.0}, {"date": "2022-07-11", "close": 0.2, "volume": 13055.0}, {"date": "2022-07-12", "close": 0.2, "volume": 50000.0}, {"date": "2022-07-13", "close": 0.2, "volume": 1947.0}, {"date": "2022-07-18", "close": 0.2, "volume": 60000.0}, {"date": "2022-07-21", "close": 0.195, "volume": 26000.0}, {"date": "2022-07-25", "close": 0.215, "volume": 3502.0}, {"date": "2022-07-26", "close": 0.215, "volume": 19976.0}, {"date": "2022-07-27", "close": 0.2, "volume": 89234.0}, {"date": "2022-07-28", "close": 0.22, "volume": 75882.0}, {"date": "2022-07-29", "close": 0.23, "volume": 160605.0}, {"date": "2022-08-01", "close": 0.23, "volume": 32357.0}, {"date": "2022-08-02", "close": 0.23, "volume": 102500.0}, {"date": "2022-08-04", "close": 0.21, "volume": 62440.0}, {"date": "2022-08-05", "close": 0.22, "volume": 4000.0}, {"date": "2022-08-11", "close": 0.215, "volume": 27500.0}, {"date": "2022-08-12", "close": 0.22, "volume": 50000.0}, {"date": "2022-08-15", "close": 0.225, "volume": 45263.0}, {"date": "2022-08-16", "close": 0.22, "volume": 193521.0}, {"date": "2022-08-17", "close": 0.205, "volume": 203478.0}, {"date": "2022-08-18", "close": 0.26, "volume": 640089.0}, {"date": "2022-08-19", "close": 0.25, "volume": 135022.0}, {"date": "2022-08-22", "close": 0.25, "volume": 99611.0}, {"date": "2022-08-23", "close": 0.235, "volume": 40907.0}, {"date": "2022-08-24", "close": 0.24, "volume": 14427.0}, {"date": "2022-08-25", "close": 0.24, "volume": 46554.0}, {"date": "2022-08-26", "close": 0.275, "volume": 25973.0}, {"date": "2022-08-30", "close": 0.26, "volume": 20961.0}, {"date": "2022-09-07", "close": 0.235, "volume": 111457.0}, {"date": "2022-09-08", "close": 0.25, "volume": 29839.0}, {"date": "2022-09-09", "close": 0.235, "volume": 60000.0}, {"date": "2022-09-12", "close": 0.255, "volume": 10161.0}, {"date": "2022-09-15", "close": 0.26, "volume": 109193.0}, {"date": "2022-09-16", "close": 0.26, "volume": 69.0}, {"date": "2022-09-19", "close": 0.25, "volume": 102250.0}, {"date": "2022-09-20", "close": 0.245, "volume": 71404.0}, {"date": "2022-09-21", "close": 0.245, "volume": 12000.0}, {"date": "2022-09-23", "close": 0.23, "volume": 137831.0}, {"date": "2022-09-26", "close": 0.215, "volume": 80514.0}, {"date": "2022-09-27", "close": 0.21, "volume": 56665.0}, {"date": "2022-09-28", "close": 0.19, "volume": 143078.0}, {"date": "2022-09-29", "close": 0.22, "volume": 13300.0}, {"date": "2022-09-30", "close": 0.22, "volume": 21.0}, {"date": "2022-10-03", "close": 0.22, "volume": 75979.0}, {"date": "2022-10-05", "close": 0.22, "volume": 20000.0}, {"date": "2022-10-06", "close": 0.22, "volume": 52131.0}, {"date": "2022-10-07", "close": 0.225, "volume": 5162.0}, {"date": "2022-10-10", "close": 0.23, "volume": 125058.0}, {"date": "2022-10-11", "close": 0.25, "volume": 39661.0}, {"date": "2022-10-12", "close": 0.22, "volume": 7500.0}, {"date": "2022-10-13", "close": 0.22, "volume": 3773.0}, {"date": "2022-10-18", "close": 0.21, "volume": 11882.0}, {"date": "2022-10-20", "close": 0.22, "volume": 7352.0}, {"date": "2022-10-24", "close": 0.25, "volume": 96800.0}, {"date": "2022-10-25", "close": 0.255, "volume": 177164.0}, {"date": "2022-10-26", "close": 0.265, "volume": 37000.0}, {"date": "2022-10-28", "close": 0.23, "volume": 29002.0}, {"date": "2022-10-31", "close": 0.24, "volume": 97678.0}, {"date": "2022-11-01", "close": 0.24, "volume": 50230.0}, {"date": "2022-11-02", "close": 0.24, "volume": 17606.0}, {"date": "2022-11-03", "close": 0.23, "volume": 7114.0}, {"date": "2022-11-04", "close": 0.23, "volume": 7256.0}, {"date": "2022-11-08", "close": 0.225, "volume": 11.0}, {"date": "2022-11-09", "close": 0.25, "volume": 28637.0}, {"date": "2022-11-11", "close": 0.255, "volume": 10194.0}, {"date": "2022-11-15", "close": 0.22, "volume": 50152.0}, {"date": "2022-11-17", "close": 0.255, "volume": 6444.0}, {"date": "2022-11-21", "close": 0.24, "volume": 8382.0}, {"date": "2022-11-22", "close": 0.24, "volume": 46670.0}, {"date": "2022-11-23", "close": 0.24, "volume": 25002.0}, {"date": "2022-11-24", "close": 0.25, "volume": 419250.0}, {"date": "2022-11-25", "close": 0.25, "volume": 39750.0}, {"date": "2022-11-28", "close": 0.235, "volume": 6992.0}, {"date": "2022-11-29", "close": 0.235, "volume": 961730.0}, {"date": "2022-12-01", "close": 0.25, "volume": 72049.0}, {"date": "2022-12-05", "close": 0.25, "volume": 105145.0}, {"date": "2022-12-06", "close": 0.24, "volume": 30000.0}, {"date": "2022-12-07", "close": 0.25, "volume": 33491.0}, {"date": "2022-12-08", "close": 0.265, "volume": 100330.0}, {"date": "2022-12-09", "close": 0.27, "volume": 31641.0}, {"date": "2022-12-12", "close": 0.26, "volume": 86944.0}, {"date": "2022-12-13", "close": 0.26, "volume": 2.0}, {"date": "2022-12-14", "close": 0.25, "volume": 103054.0}, {"date": "2022-12-15", "close": 0.24, "volume": 20833.0}, {"date": "2022-12-16", "close": 0.24, "volume": 2203.0}, {"date": "2022-12-20", "close": 0.24, "volume": 61964.0}, {"date": "2022-12-21", "close": 0.24, "volume": 17114.0}, {"date": "2022-12-22", "close": 0.24, "volume": 18000.0}, {"date": "2022-12-29", "close": 0.24, "volume": 16107.0}, {"date": "2022-12-30", "close": 0.24, "volume": 2239.0}, {"date": "2023-01-04", "close": 0.235, "volume": 11224.0}, {"date": "2023-01-10", "close": 0.255, "volume": 124345.0}, {"date": "2023-01-11", "close": 0.255, "volume": 14131.0}, {"date": "2023-01-12", "close": 0.265, "volume": 20000.0}, {"date": "2023-01-13", "close": 0.26, "volume": 3846.0}, {"date": "2023-01-16", "close": 0.27, "volume": 50000.0}, {"date": "2023-01-18", "close": 0.27, "volume": 14842.0}, {"date": "2023-01-20", "close": 0.27, "volume": 23698.0}, {"date": "2023-01-24", "close": 0.27, "volume": 53703.0}, {"date": "2023-01-25", "close": 0.27, "volume": 7407.0}, {"date": "2023-01-30", "close": 0.25, "volume": 1099.0}, {"date": "2023-01-31", "close": 0.255, "volume": 101894.0}, {"date": "2023-02-01", "close": 0.25, "volume": 6000.0}, {"date": "2023-02-02", "close": 0.25, "volume": 15000.0}, {"date": "2023-02-03", "close": 0.2425, "volume": 97582.0}, {"date": "2023-02-07", "close": 0.24, "volume": 20000.0}, {"date": "2023-02-13", "close": 0.245, "volume": 35000.0}, {"date": "2023-02-16", "close": 0.255, "volume": 4792.0}, {"date": "2023-02-20", "close": 0.24, "volume": 26434.0}, {"date": "2023-02-21", "close": 0.255, "volume": 2000.0}, {"date": "2023-02-22", "close": 0.24, "volume": 51000.0}, {"date": "2023-02-23", "close": 0.235, "volume": 1.0}, {"date": "2023-02-24", "close": 0.235, "volume": 6199.0}, {"date": "2023-02-27", "close": 0.235, "volume": 161382.0}, {"date": "2023-03-02", "close": 0.235, "volume": 147927.0}, {"date": "2023-03-06", "close": 0.2275, "volume": 3652.0}, {"date": "2023-03-07", "close": 0.23, "volume": 66362.0}, {"date": "2023-03-08", "close": 0.215, "volume": 34831.0}, {"date": "2023-03-09", "close": 0.225, "volume": 10022.0}, {"date": "2023-03-10", "close": 0.205, "volume": 66667.0}, {"date": "2023-03-13", "close": 0.205, "volume": 20876.0}, {"date": "2023-03-14", "close": 0.205, "volume": 128336.0}, {"date": "2023-03-15", "close": 0.2, "volume": 73999.0}, {"date": "2023-03-17", "close": 0.225, "volume": 73056.0}, {"date": "2023-03-21", "close": 0.21, "volume": 952.0}, {"date": "2023-03-24", "close": 0.21, "volume": 52337.0}, {"date": "2023-03-27", "close": 0.21, "volume": 137000.0}, {"date": "2023-03-28", "close": 0.23, "volume": 32345.0}, {"date": "2023-03-29", "close": 0.23, "volume": 56523.0}, {"date": "2023-03-30", "close": 0.24, "volume": 100518.0}, {"date": "2023-03-31", "close": 0.23, "volume": 4000.0}, {"date": "2023-04-03", "close": 0.235, "volume": 20000.0}, {"date": "2023-04-04", "close": 0.235, "volume": 2127.0}, {"date": "2023-04-05", "close": 0.24, "volume": 55085.0}, {"date": "2023-04-06", "close": 0.24, "volume": 20534.0}, {"date": "2023-04-11", "close": 0.25, "volume": 10000.0}, {"date": "2023-04-12", "close": 0.265, "volume": 21116.0}, {"date": "2023-04-14", "close": 0.265, "volume": 20000.0}, {"date": "2023-04-17", "close": 0.25, "volume": 46428.0}, {"date": "2023-04-18", "close": 0.265, "volume": 65009.0}, {"date": "2023-04-19", "close": 0.265, "volume": 66053.0}, {"date": "2023-04-20", "close": 0.26, "volume": 128663.0}, {"date": "2023-04-21", "close": 0.26, "volume": 10.0}, {"date": "2023-04-28", "close": 0.235, "volume": 54873.0}, {"date": "2023-05-01", "close": 0.215, "volume": 51882.0}, {"date": "2023-05-02", "close": 0.2, "volume": 121634.0}, {"date": "2023-05-04", "close": 0.2, "volume": 12208.0}, {"date": "2023-05-08", "close": 0.21, "volume": 60358.0}, {"date": "2023-05-09", "close": 0.23, "volume": 10000.0}, {"date": "2023-05-10", "close": 0.23, "volume": 1120.0}, {"date": "2023-05-11", "close": 0.23, "volume": 50000.0}, {"date": "2023-05-18", "close": 0.245, "volume": 180500.0}, {"date": "2023-05-19", "close": 0.25, "volume": 198860.0}, {"date": "2023-05-23", "close": 0.24, "volume": 20229.0}, {"date": "2023-05-24", "close": 0.24, "volume": 100740.0}, {"date": "2023-05-25", "close": 0.22, "volume": 23072.0}, {"date": "2023-05-26", "close": 0.22, "volume": 16661.0}, {"date": "2023-05-29", "close": 0.205, "volume": 85255.0}, {"date": "2023-05-30", "close": 0.235, "volume": 56927.0}, {"date": "2023-05-31", "close": 0.235, "volume": 37066.0}, {"date": "2023-06-01", "close": 0.225, "volume": 151673.0}, {"date": "2023-06-02", "close": 0.22, "volume": 32608.0}, {"date": "2023-06-05", "close": 0.205, "volume": 21768.0}, {"date": "2023-06-06", "close": 0.2, "volume": 41923.0}, {"date": "2023-06-08", "close": 0.2, "volume": 25000.0}, {"date": "2023-06-09", "close": 0.21, "volume": 58000.0}, {"date": "2023-06-13", "close": 0.195, "volume": 45921.0}, {"date": "2023-06-14", "close": 0.225, "volume": 5000.0}, {"date": "2023-06-15", "close": 0.23, "volume": 2182.0}, {"date": "2023-06-16", "close": 0.23, "volume": 12172.0}, {"date": "2023-06-20", "close": 0.2, "volume": 60000.0}, {"date": "2023-06-21", "close": 0.21, "volume": 25000.0}, {"date": "2023-06-26", "close": 0.19, "volume": 30000.0}, {"date": "2023-06-27", "close": 0.17, "volume": 76734.0}, {"date": "2023-06-30", "close": 0.17, "volume": 31000.0}, {"date": "2023-07-03", "close": 0.15, "volume": 70000.0}, {"date": "2023-07-06", "close": 0.165, "volume": 258.0}, {"date": "2023-07-10", "close": 0.17, "volume": 10000.0}, {"date": "2023-07-12", "close": 0.18, "volume": 27722.0}, {"date": "2023-07-13", "close": 0.185, "volume": 3739.0}, {"date": "2023-07-14", "close": 0.16, "volume": 100000.0}, {"date": "2023-07-17", "close": 0.16, "volume": 10.0}, {"date": "2023-07-18", "close": 0.2, "volume": 25758.0}, {"date": "2023-07-24", "close": 0.18, "volume": 6.0}, {"date": "2023-07-26", "close": 0.16, "volume": 209204.0}, {"date": "2023-07-27", "close": 0.15, "volume": 119668.0}, {"date": "2023-07-28", "close": 0.15, "volume": 50000.0}, {"date": "2023-07-31", "close": 0.16, "volume": 21405.0}, {"date": "2023-08-02", "close": 0.15, "volume": 3505.0}, {"date": "2023-08-03", "close": 0.16, "volume": 15141.0}, {"date": "2023-08-10", "close": 0.135, "volume": 4686.0}, {"date": "2023-08-11", "close": 0.135, "volume": 75000.0}, {"date": "2023-08-14", "close": 0.155, "volume": 3335.0}, {"date": "2023-08-15", "close": 0.165, "volume": 25000.0}, {"date": "2023-08-23", "close": 0.14, "volume": 60473.0}, {"date": "2023-08-24", "close": 0.14, "volume": 39079.0}, {"date": "2023-08-25", "close": 0.14, "volume": 155022.0}, {"date": "2023-08-31", "close": 0.16, "volume": 23472.0}, {"date": "2023-09-01", "close": 0.15, "volume": 50000.0}, {"date": "2023-09-05", "close": 0.15, "volume": 33000.0}, {"date": "2023-09-06", "close": 0.16, "volume": 6880.0}, {"date": "2023-09-07", "close": 0.16, "volume": 42446.0}, {"date": "2023-09-08", "close": 0.155, "volume": 42983.0}, {"date": "2023-09-11", "close": 0.145, "volume": 24896.0}, {"date": "2023-09-12", "close": 0.15, "volume": 74394.0}, {"date": "2023-09-13", "close": 0.14, "volume": 78768.0}, {"date": "2023-09-14", "close": 0.14, "volume": 45085.0}, {"date": "2023-09-15", "close": 0.135, "volume": 35000.0}, {"date": "2023-09-18", "close": 0.13, "volume": 1580.0}, {"date": "2023-09-20", "close": 0.14, "volume": 21929.0}, {"date": "2023-09-21", "close": 0.13, "volume": 20000.0}, {"date": "2023-09-25", "close": 0.12, "volume": 67808.0}, {"date": "2023-09-26", "close": 0.12, "volume": 46087.0}, {"date": "2023-10-02", "close": 0.12, "volume": 5000.0}, {"date": "2023-10-03", "close": 0.12, "volume": 10000.0}, {"date": "2023-10-06", "close": 0.13, "volume": 28062.0}, {"date": "2023-10-09", "close": 0.13, "volume": 40648.0}, {"date": "2023-10-10", "close": 0.12, "volume": 435.0}, {"date": "2023-10-11", "close": 0.135, "volume": 30805.0}, {"date": "2023-10-12", "close": 0.15, "volume": 25000.0}, {"date": "2023-10-13", "close": 0.145, "volume": 37585.0}, {"date": "2023-10-16", "close": 0.15, "volume": 19.0}, {"date": "2023-10-18", "close": 0.16, "volume": 455754.0}, {"date": "2023-10-19", "close": 0.16, "volume": 66839.0}, {"date": "2023-10-20", "close": 0.15, "volume": 220000.0}, {"date": "2023-10-24", "close": 0.15, "volume": 10000.0}, {"date": "2023-10-25", "close": 0.15, "volume": 72452.0}, {"date": "2023-10-31", "close": 0.15, "volume": 44871.0}, {"date": "2023-11-03", "close": 0.14, "volume": 15000.0}, {"date": "2023-11-07", "close": 0.15, "volume": 19429.0}, {"date": "2023-11-08", "close": 0.14, "volume": 64143.0}, {"date": "2023-11-09", "close": 0.15, "volume": 12500.0}, {"date": "2023-11-10", "close": 0.14, "volume": 147442.0}, {"date": "2023-11-13", "close": 0.14, "volume": 480.0}, {"date": "2023-11-16", "close": 0.145, "volume": 7.0}, {"date": "2023-11-17", "close": 0.135, "volume": 50000.0}, {"date": "2023-11-20", "close": 0.14, "volume": 4180.0}, {"date": "2023-11-21", "close": 0.14, "volume": 7500.0}, {"date": "2023-11-27", "close": 0.14, "volume": 107333.0}, {"date": "2023-11-28", "close": 0.14, "volume": 12400.0}, {"date": "2023-11-30", "close": 0.115, "volume": 98156.0}, {"date": "2023-12-01", "close": 0.115, "volume": 97218.0}, {"date": "2023-12-04", "close": 0.12, "volume": 77770.0}, {"date": "2023-12-05", "close": 0.11, "volume": 74505.0}, {"date": "2023-12-06", "close": 0.105, "volume": 36422.0}, {"date": "2023-12-07", "close": 0.11, "volume": 27843.0}, {"date": "2023-12-11", "close": 0.115, "volume": 8700.0}, {"date": "2023-12-12", "close": 0.135, "volume": 124628.0}, {"date": "2023-12-13", "close": 0.14, "volume": 30000.0}, {"date": "2023-12-15", "close": 0.14, "volume": 15000.0}, {"date": "2023-12-18", "close": 0.125, "volume": 19764.0}, {"date": "2023-12-19", "close": 0.125, "volume": 20000.0}, {"date": "2023-12-22", "close": 0.14, "volume": 24999.0}, {"date": "2023-12-28", "close": 0.14, "volume": 19300.0}, {"date": "2024-01-11", "close": 0.135, "volume": 11316.0}, {"date": "2024-01-15", "close": 0.105, "volume": 40475.0}, {"date": "2024-01-16", "close": 0.11, "volume": 12000.0}, {"date": "2024-01-25", "close": 0.105, "volume": 5690.0}, {"date": "2024-02-06", "close": 0.12, "volume": 5000.0}, {"date": "2024-02-08", "close": 0.11, "volume": 100000.0}, {"date": "2024-02-28", "close": 0.125, "volume": 18061.0}, {"date": "2024-02-29", "close": 0.12, "volume": 33000.0}, {"date": "2024-03-01", "close": 0.11, "volume": 33000.0}, {"date": "2024-03-04", "close": 0.105, "volume": 51040.0}, {"date": "2024-03-11", "close": 0.11, "volume": 22775.0}, {"date": "2024-03-14", "close": 0.1, "volume": 13000.0}, {"date": "2024-03-15", "close": 0.1, "volume": 10000.0}, {"date": "2024-03-20", "close": 0.1, "volume": 46167.0}, {"date": "2024-03-25", "close": 0.1, "volume": 3465.0}, {"date": "2024-03-26", "close": 0.11, "volume": 14729.0}, {"date": "2024-03-27", "close": 0.11, "volume": 2097.0}, {"date": "2024-04-10", "close": 0.099, "volume": 41968.0}, {"date": "2024-04-11", "close": 0.1, "volume": 36350.0}, {"date": "2024-04-12", "close": 0.1, "volume": 4850.0}, {"date": "2024-04-18", "close": 0.11, "volume": 25000.0}, {"date": "2024-04-19", "close": 0.105, "volume": 8232.0}, {"date": "2024-04-22", "close": 0.1, "volume": 16.0}, {"date": "2024-04-29", "close": 0.1, "volume": 77804.0}, {"date": "2024-05-01", "close": 0.11, "volume": 10975.0}, {"date": "2024-05-03", "close": 0.135, "volume": 151962.0}, {"date": "2024-05-06", "close": 0.13, "volume": 25644.0}, {"date": "2024-05-07", "close": 0.13, "volume": 99356.0}, {"date": "2024-05-09", "close": 0.135, "volume": 2.0}, {"date": "2024-05-13", "close": 0.15, "volume": 363040.0}, {"date": "2024-05-14", "close": 0.14, "volume": 15000.0}, {"date": "2024-05-15", "close": 0.135, "volume": 80817.0}, {"date": "2024-05-17", "close": 0.14, "volume": 10000.0}, {"date": "2024-05-20", "close": 0.12, "volume": 96249.0}, {"date": "2024-05-22", "close": 0.125, "volume": 73210.0}, {"date": "2024-05-23", "close": 0.12, "volume": 68000.0}, {"date": "2024-05-24", "close": 0.12, "volume": 200510.0}, {"date": "2024-05-28", "close": 0.12, "volume": 10000.0}, {"date": "2024-05-29", "close": 0.12, "volume": 6000.0}, {"date": "2024-05-30", "close": 0.105, "volume": 20000.0}, {"date": "2024-05-31", "close": 0.125, "volume": 3709.0}, {"date": "2024-06-05", "close": 0.1, "volume": 40000.0}, {"date": "2024-06-06", "close": 0.105, "volume": 121233.0}, {"date": "2024-06-11", "close": 0.1, "volume": 108584.0}, {"date": "2024-06-12", "close": 0.097, "volume": 70597.0}, {"date": "2024-06-13", "close": 0.09, "volume": 36603.0}, {"date": "2024-06-14", "close": 0.09, "volume": 51661.0}, {"date": "2024-06-17", "close": 0.092, "volume": 41556.0}, {"date": "2024-06-18", "close": 0.09, "volume": 11198.0}, {"date": "2024-06-20", "close": 0.089, "volume": 167241.0}, {"date": "2024-06-21", "close": 0.085, "volume": 102725.0}, {"date": "2024-06-25", "close": 0.085, "volume": 71357.0}, {"date": "2024-06-26", "close": 0.081, "volume": 166210.0}, {"date": "2024-06-27", "close": 0.08, "volume": 56197.0}, {"date": "2024-06-28", "close": 0.078, "volume": 152938.0}, {"date": "2024-07-02", "close": 0.079, "volume": 50000.0}, {"date": "2024-07-03", "close": 0.08, "volume": 235344.0}, {"date": "2024-07-05", "close": 0.09, "volume": 72217.0}, {"date": "2024-07-08", "close": 0.087, "volume": 65044.0}, {"date": "2024-07-10", "close": 0.082, "volume": 4668.0}, {"date": "2024-07-11", "close": 0.083, "volume": 2190.0}, {"date": "2024-07-12", "close": 0.089, "volume": 5057.0}, {"date": "2024-07-15", "close": 0.085, "volume": 407876.0}, {"date": "2024-07-16", "close": 0.085, "volume": 3500.0}, {"date": "2024-07-17", "close": 0.085, "volume": 133140.0}, {"date": "2024-07-18", "close": 0.085, "volume": 10000.0}, {"date": "2024-07-22", "close": 0.083, "volume": 100000.0}, {"date": "2024-07-24", "close": 0.08, "volume": 131656.0}, {"date": "2024-07-29", "close": 0.076, "volume": 999167.0}, {"date": "2024-07-31", "close": 0.076, "volume": 500000.0}, {"date": "2024-08-01", "close": 0.07, "volume": 466403.0}, {"date": "2024-08-02", "close": 0.073, "volume": 328305.0}, {"date": "2024-08-05", "close": 0.078, "volume": 150000.0}, {"date": "2024-08-06", "close": 0.065, "volume": 34507.0}, {"date": "2024-08-07", "close": 0.065, "volume": 80910.0}, {"date": "2024-08-08", "close": 0.07, "volume": 19383.0}, {"date": "2024-08-12", "close": 0.071, "volume": 24000.0}, {"date": "2024-08-14", "close": 0.072, "volume": 9186.0}, {"date": "2024-08-15", "close": 0.066, "volume": 20000.0}, {"date": "2024-08-16", "close": 0.066, "volume": 16892.0}, {"date": "2024-08-21", "close": 0.06, "volume": 52736.0}, {"date": "2024-08-22", "close": 0.07, "volume": 142499.0}, {"date": "2024-08-23", "close": 0.074, "volume": 573931.0}, {"date": "2024-08-27", "close": 0.07, "volume": 100000.0}, {"date": "2024-08-28", "close": 0.066, "volume": 38394.0}, {"date": "2024-08-29", "close": 0.0675, "volume": 7250.0}, {"date": "2024-09-02", "close": 0.063, "volume": 146145.0}, {"date": "2024-09-03", "close": 0.06, "volume": 128800.0}, {"date": "2024-09-04", "close": 0.055, "volume": 295753.0}, {"date": "2024-09-05", "close": 0.062, "volume": 40472.0}, {"date": "2024-09-06", "close": 0.061, "volume": 10000.0}, {"date": "2024-09-10", "close": 0.056, "volume": 59876.0}, {"date": "2024-09-11", "close": 0.055, "volume": 33181.0}, {"date": "2024-09-12", "close": 0.055, "volume": 99999.0}, {"date": "2024-09-16", "close": 0.053, "volume": 120001.0}, {"date": "2024-09-17", "close": 0.052, "volume": 14129.0}, {"date": "2024-09-18", "close": 0.052, "volume": 38637.0}, {"date": "2024-09-19", "close": 0.056, "volume": 37500.0}, {"date": "2024-09-23", "close": 0.054, "volume": 97812.0}, {"date": "2024-09-24", "close": 0.058, "volume": 276482.0}, {"date": "2024-09-25", "close": 0.058, "volume": 40557.0}, {"date": "2024-09-27", "close": 0.068, "volume": 987818.0}, {"date": "2024-09-30", "close": 0.065, "volume": 184009.0}, {"date": "2024-10-04", "close": 0.064, "volume": 13432.0}, {"date": "2024-10-07", "close": 0.057, "volume": 33106.0}, {"date": "2024-10-08", "close": 0.065, "volume": 233411.0}, {"date": "2024-10-09", "close": 0.068, "volume": 174626.0}, {"date": "2024-10-11", "close": 0.068, "volume": 285864.0}, {"date": "2024-10-14", "close": 0.068, "volume": 87792.0}, {"date": "2024-10-16", "close": 0.067, "volume": 95492.0}, {"date": "2024-10-18", "close": 0.066, "volume": 3346.0}, {"date": "2024-10-21", "close": 0.062, "volume": 92538.0}, {"date": "2024-10-23", "close": 0.062, "volume": 38844.0}, {"date": "2024-10-24", "close": 0.062, "volume": 66371.0}, {"date": "2024-10-25", "close": 0.066, "volume": 153197.0}, {"date": "2024-10-31", "close": 0.064, "volume": 921.0}, {"date": "2024-11-04", "close": 0.058, "volume": 200000.0}, {"date": "2024-11-07", "close": 0.063, "volume": 39871.0}, {"date": "2024-11-14", "close": 0.06, "volume": 20000.0}, {"date": "2024-11-18", "close": 0.06, "volume": 8450.0}, {"date": "2024-11-21", "close": 0.055, "volume": 97025.0}, {"date": "2024-11-22", "close": 0.059, "volume": 16081.0}, {"date": "2024-11-25", "close": 0.057, "volume": 25000.0}, {"date": "2024-11-27", "close": 0.058, "volume": 232293.0}, {"date": "2024-11-29", "close": 0.062, "volume": 40000.0}, {"date": "2024-12-03", "close": 0.06, "volume": 15000.0}, {"date": "2024-12-04", "close": 0.067, "volume": 991472.0}, {"date": "2024-12-05", "close": 0.071, "volume": 37580.0}, {"date": "2024-12-09", "close": 0.075, "volume": 82465.0}, {"date": "2024-12-10", "close": 0.069, "volume": 53988.0}, {"date": "2024-12-16", "close": 0.066, "volume": 20000.0}, {"date": "2024-12-31", "close": 0.065, "volume": 2097.0}, {"date": "2025-01-06", "close": 0.073, "volume": 10000.0}, {"date": "2025-01-14", "close": 0.066, "volume": 89454.0}, {"date": "2025-01-17", "close": 0.065, "volume": 41676.0}, {"date": "2025-01-22", "close": 0.065, "volume": 46034.0}, {"date": "2025-01-23", "close": 0.067, "volume": 12000.0}, {"date": "2025-01-30", "close": 0.065, "volume": 92400.0}, {"date": "2025-02-04", "close": 0.066, "volume": 53786.0}, {"date": "2025-02-07", "close": 0.068, "volume": 125002.0}, {"date": "2025-02-10", "close": 0.068, "volume": 87000.0}, {"date": "2025-02-11", "close": 0.071, "volume": 48000.0}, {"date": "2025-02-12", "close": 0.071, "volume": 5000.0}, {"date": "2025-02-13", "close": 0.07, "volume": 195800.0}, {"date": "2025-02-14", "close": 0.069, "volume": 229829.0}, {"date": "2025-02-17", "close": 0.07, "volume": 107803.0}, {"date": "2025-02-18", "close": 0.07, "volume": 2.0}, {"date": "2025-02-19", "close": 0.07, "volume": 1.0}, {"date": "2025-02-20", "close": 0.071, "volume": 2.0}, {"date": "2025-02-21", "close": 0.072, "volume": 45701.0}, {"date": "2025-02-24", "close": 0.074, "volume": 2.0}, {"date": "2025-02-25", "close": 0.075, "volume": 384199.0}, {"date": "2025-02-26", "close": 0.074, "volume": 129663.0}, {"date": "2025-02-27", "close": 0.074, "volume": 2.0}, {"date": "2025-02-28", "close": 0.07, "volume": 344481.0}, {"date": "2025-03-04", "close": 0.07, "volume": 670761.0}, {"date": "2025-03-06", "close": 0.07, "volume": 28571.0}, {"date": "2025-03-07", "close": 0.069, "volume": 27177.0}, {"date": "2025-03-10", "close": 0.068, "volume": 88888.0}, {"date": "2025-03-11", "close": 0.065, "volume": 50000.0}, {"date": "2025-03-13", "close": 0.065, "volume": 29617.0}, {"date": "2025-03-14", "close": 0.061, "volume": 168383.0}, {"date": "2025-03-18", "close": 0.061, "volume": 20000.0}, {"date": "2025-03-24", "close": 0.063, "volume": 75186.0}, {"date": "2025-03-25", "close": 0.063, "volume": 24814.0}, {"date": "2025-03-26", "close": 0.062, "volume": 405420.0}, {"date": "2025-03-27", "close": 0.062, "volume": 100000.0}, {"date": "2025-03-31", "close": 0.06, "volume": 25000.0}, {"date": "2025-04-01", "close": 0.06, "volume": 58450.0}, {"date": "2025-04-03", "close": 0.062, "volume": 75187.0}, {"date": "2025-04-04", "close": 0.06, "volume": 1902.0}, {"date": "2025-04-09", "close": 0.06, "volume": 104000.0}, {"date": "2025-04-11", "close": 0.06, "volume": 12438.0}, {"date": "2025-04-15", "close": 0.058, "volume": 12181.0}, {"date": "2025-04-16", "close": 0.06, "volume": 347562.0}, {"date": "2025-04-28", "close": 0.06, "volume": 1.0}, {"date": "2025-05-02", "close": 0.06, "volume": 131163.0}, {"date": "2025-05-06", "close": 0.063, "volume": 273.0}, {"date": "2025-05-08", "close": 0.06, "volume": 234651.0}, {"date": "2025-05-09", "close": 0.058, "volume": 164475.0}, {"date": "2025-05-12", "close": 0.05, "volume": 76739.0}, {"date": "2025-05-15", "close": 0.059, "volume": 12500.0}, {"date": "2025-05-21", "close": 0.05, "volume": 60000.0}, {"date": "2025-05-23", "close": 0.06, "volume": 188152.0}, {"date": "2025-05-27", "close": 0.061, "volume": 128610.0}, {"date": "2025-05-28", "close": 0.061, "volume": 131714.0}, {"date": "2025-06-03", "close": 0.079, "volume": 630241.0}, {"date": "2025-06-04", "close": 0.077, "volume": 231896.0}, {"date": "2025-06-05", "close": 0.082, "volume": 599041.0}, {"date": "2025-06-06", "close": 0.075, "volume": 451077.0}, {"date": "2025-06-10", "close": 0.08, "volume": 117894.0}, {"date": "2025-06-11", "close": 0.08, "volume": 7520.0}, {"date": "2025-06-12", "close": 0.0895, "volume": 722011.0}, {"date": "2025-06-13", "close": 0.089, "volume": 601520.0}, {"date": "2025-06-16", "close": 0.085, "volume": 518181.0}, {"date": "2025-06-17", "close": 0.089, "volume": 174423.0}, {"date": "2025-06-18", "close": 0.096, "volume": 531809.0}, {"date": "2025-06-19", "close": 0.11, "volume": 1151935.0}, {"date": "2025-06-20", "close": 0.095, "volume": 275913.0}, {"date": "2025-06-23", "close": 0.1, "volume": 1010291.0}, {"date": "2025-06-24", "close": 0.098, "volume": 498432.0}, {"date": "2025-06-25", "close": 0.105, "volume": 347768.0}, {"date": "2025-06-26", "close": 0.1, "volume": 188815.0}, {"date": "2025-06-27", "close": 0.105, "volume": 830253.0}, {"date": "2025-06-30", "close": 0.12, "volume": 2312291.0}, {"date": "2025-07-01", "close": 0.135, "volume": 1104224.0}, {"date": "2025-07-02", "close": 0.16, "volume": 1395453.0}, {"date": "2025-07-03", "close": 0.16, "volume": 484957.0}, {"date": "2025-07-04", "close": 0.16, "volume": 472994.0}, {"date": "2025-07-07", "close": 0.17, "volume": 1492877.0}, {"date": "2025-07-08", "close": 0.175, "volume": 465709.0}, {"date": "2025-07-09", "close": 0.175, "volume": 226849.0}, {"date": "2025-07-10", "close": 0.18, "volume": 165709.0}, {"date": "2025-07-11", "close": 0.235, "volume": 1327719.0}, {"date": "2025-07-14", "close": 0.245, "volume": 1270798.0}, {"date": "2025-07-15", "close": 0.24, "volume": 247056.0}, {"date": "2025-07-16", "close": 0.23, "volume": 378686.0}, {"date": "2025-07-17", "close": 0.24, "volume": 331214.0}, {"date": "2025-07-18", "close": 0.26, "volume": 659860.0}, {"date": "2025-07-21", "close": 0.245, "volume": 591492.0}, {"date": "2025-07-22", "close": 0.27, "volume": 415757.0}, {"date": "2025-07-23", "close": 0.275, "volume": 348605.0}, {"date": "2025-07-24", "close": 0.27, "volume": 432671.0}, {"date": "2025-07-25", "close": 0.27, "volume": 133817.0}, {"date": "2025-07-28", "close": 0.265, "volume": 386264.0}, {"date": "2025-07-29", "close": 0.28, "volume": 88062.0}, {"date": "2025-07-30", "close": 0.27, "volume": 630187.0}, {"date": "2025-07-31", "close": 0.3225, "volume": 857176.0}, {"date": "2025-08-01", "close": 0.345, "volume": 693073.0}, {"date": "2025-08-04", "close": 0.32, "volume": 59171.0}, {"date": "2025-08-05", "close": 0.3, "volume": 178987.0}, {"date": "2025-08-06", "close": 0.315, "volume": 107933.0}, {"date": "2025-08-07", "close": 0.35, "volume": 6034004.0}, {"date": "2025-08-08", "close": 0.375, "volume": 1330902.0}, {"date": "2025-08-11", "close": 0.35, "volume": 515778.0}, {"date": "2025-08-12", "close": 0.34, "volume": 128286.0}, {"date": "2025-08-13", "close": 0.34, "volume": 393469.0}, {"date": "2025-08-14", "close": 0.35, "volume": 206986.0}, {"date": "2025-08-15", "close": 0.365, "volume": 413414.0}, {"date": "2025-08-18", "close": 0.37, "volume": 535880.0}, {"date": "2025-08-19", "close": 0.385, "volume": 175016.0}, {"date": "2025-08-20", "close": 0.39, "volume": 432396.0}, {"date": "2025-08-21", "close": 0.42, "volume": 309842.0}, {"date": "2025-08-22", "close": 0.42, "volume": 143684.0}, {"date": "2025-08-25", "close": 0.42, "volume": 514044.0}, {"date": "2025-08-26", "close": 0.41, "volume": 684273.0}, {"date": "2025-08-27", "close": 0.47, "volume": 1454176.0}, {"date": "2025-08-28", "close": 0.465, "volume": 337743.0}, {"date": "2025-08-29", "close": 0.48, "volume": 134830.0}, {"date": "2025-09-01", "close": 0.49, "volume": 781707.0}, {"date": "2025-09-02", "close": 0.485, "volume": 367295.0}, {"date": "2025-09-05", "close": 0.445, "volume": 739677.0}, {"date": "2025-09-08", "close": 0.435, "volume": 490106.0}, {"date": "2025-09-09", "close": 0.43, "volume": 241397.0}, {"date": "2025-09-10", "close": 0.435, "volume": 91886.0}, {"date": "2025-09-11", "close": 0.445, "volume": 305964.0}, {"date": "2025-09-12", "close": 0.455, "volume": 340043.0}, {"date": "2025-09-15", "close": 0.4375, "volume": 230700.0}, {"date": "2025-09-16", "close": 0.44, "volume": 332317.0}, {"date": "2025-09-17", "close": 0.435, "volume": 225006.0}, {"date": "2025-09-18", "close": 0.44, "volume": 644842.0}, {"date": "2025-09-19", "close": 0.44, "volume": 118303.0}, {"date": "2025-09-22", "close": 0.455, "volume": 563292.0}, {"date": "2025-09-23", "close": 0.44, "volume": 367954.0}, {"date": "2025-09-24", "close": 0.46, "volume": 671159.0}, {"date": "2025-09-25", "close": 0.44, "volume": 240725.0}, {"date": "2025-09-26", "close": 0.445, "volume": 382464.0}, {"date": "2025-09-29", "close": 0.44, "volume": 291846.0}, {"date": "2025-09-30", "close": 0.45, "volume": 405678.0}, {"date": "2025-10-01", "close": 0.465, "volume": 250762.0}, {"date": "2025-10-02", "close": 0.44, "volume": 77414.0}, {"date": "2025-10-03", "close": 0.45, "volume": 162443.0}, {"date": "2025-10-06", "close": 0.44, "volume": 50692.0}, {"date": "2025-10-07", "close": 0.42, "volume": 312348.0}, {"date": "2025-10-08", "close": 0.445, "volume": 1598422.0}, {"date": "2025-10-09", "close": 0.445, "volume": 339475.0}, {"date": "2025-10-10", "close": 0.435, "volume": 446649.0}, {"date": "2025-10-13", "close": 0.42, "volume": 491218.0}, {"date": "2025-10-14", "close": 0.425, "volume": 369186.0}, {"date": "2025-10-15", "close": 0.39, "volume": 639955.0}, {"date": "2025-10-16", "close": 0.39, "volume": 124502.0}, {"date": "2025-10-17", "close": 0.395, "volume": 627660.0}, {"date": "2025-10-20", "close": 0.395, "volume": 33418.0}, {"date": "2025-10-21", "close": 0.41, "volume": 115164.0}, {"date": "2025-10-22", "close": 0.385, "volume": 134785.0}, {"date": "2025-10-23", "close": 0.375, "volume": 104190.0}, {"date": "2025-10-24", "close": 0.38, "volume": 33752.0}, {"date": "2025-10-27", "close": 0.38, "volume": 152017.0}, {"date": "2025-10-28", "close": 0.365, "volume": 438929.0}, {"date": "2025-10-29", "close": 0.37, "volume": 89449.0}, {"date": "2025-10-30", "close": 0.375, "volume": 101608.0}, {"date": "2025-10-31", "close": 0.37, "volume": 47817.0}, {"date": "2025-11-03", "close": 0.37, "volume": 260097.0}, {"date": "2025-11-04", "close": 0.405, "volume": 539592.0}, {"date": "2025-11-05", "close": 0.395, "volume": 281688.0}, {"date": "2025-11-06", "close": 0.395, "volume": 2120618.0}, {"date": "2025-11-07", "close": 0.41, "volume": 89543.0}, {"date": "2025-11-10", "close": 0.405, "volume": 11319.0}, {"date": "2025-11-11", "close": 0.4, "volume": 467671.0}, {"date": "2025-11-12", "close": 0.41, "volume": 21465.0}, {"date": "2025-11-13", "close": 0.4125, "volume": 160492.0}, {"date": "2025-11-14", "close": 0.4, "volume": 195833.0}, {"date": "2025-11-17", "close": 0.4, "volume": 141546.0}, {"date": "2025-11-18", "close": 0.395, "volume": 144367.0}, {"date": "2025-11-19", "close": 0.38, "volume": 112865.0}, {"date": "2025-11-20", "close": 0.395, "volume": 3723.0}, {"date": "2025-11-21", "close": 0.39, "volume": 5089.0}, {"date": "2025-11-24", "close": 0.385, "volume": 32903.0}, {"date": "2025-11-25", "close": 0.375, "volume": 25798.0}, {"date": "2025-11-26", "close": 0.39, "volume": 105634.0}, {"date": "2025-11-27", "close": 0.37, "volume": 509949.0}, {"date": "2025-11-28", "close": 0.365, "volume": 514895.0}, {"date": "2025-12-01", "close": 0.36, "volume": 118777.0}, {"date": "2025-12-02", "close": 0.345, "volume": 127226.0}, {"date": "2025-12-03", "close": 0.35, "volume": 11999.0}, {"date": "2025-12-04", "close": 0.36, "volume": 19116.0}, {"date": "2025-12-05", "close": 0.35, "volume": 3931.0}, {"date": "2025-12-08", "close": 0.345, "volume": 7219.0}, {"date": "2025-12-09", "close": 0.35, "volume": 16469.0}, {"date": "2025-12-10", "close": 0.36, "volume": 58129.0}, {"date": "2025-12-12", "close": 0.36, "volume": 108120.0}, {"date": "2025-12-15", "close": 0.36, "volume": 66838.0}, {"date": "2025-12-16", "close": 0.37, "volume": 246839.0}, {"date": "2025-12-17", "close": 0.37, "volume": 106044.0}, {"date": "2025-12-18", "close": 0.375, "volume": 11653.0}, {"date": "2025-12-19", "close": 0.385, "volume": 42243.0}, {"date": "2025-12-22", "close": 0.39, "volume": 3440.0}, {"date": "2025-12-23", "close": 0.38, "volume": 144233.0}, {"date": "2025-12-24", "close": 0.37, "volume": 20000.0}, {"date": "2025-12-29", "close": 0.39, "volume": 230876.0}, {"date": "2025-12-30", "close": 0.39, "volume": 234184.0}, {"date": "2025-12-31", "close": 0.39, "volume": 37394.0}, {"date": "2026-01-02", "close": 0.395, "volume": 25173.0}, {"date": "2026-01-05", "close": 0.395, "volume": 14520.0}, {"date": "2026-01-06", "close": 0.39, "volume": 38688.0}, {"date": "2026-01-08", "close": 0.38, "volume": 102498.0}, {"date": "2026-01-09", "close": 0.39, "volume": 403.0}, {"date": "2026-01-12", "close": 0.38, "volume": 524045.0}, {"date": "2026-01-13", "close": 0.38, "volume": 10263.0}, {"date": "2026-01-14", "close": 0.385, "volume": 32156.0}, {"date": "2026-01-15", "close": 0.395, "volume": 45187.0}, {"date": "2026-01-16", "close": 0.39, "volume": 25019.0}, {"date": "2026-01-19", "close": 0.385, "volume": 41955.0}, {"date": "2026-01-20", "close": 0.4, "volume": 314355.0}, {"date": "2026-01-21", "close": 0.385, "volume": 106110.0}, {"date": "2026-01-22", "close": 0.385, "volume": 13644.0}, {"date": "2026-01-23", "close": 0.395, "volume": 82571.0}, {"date": "2026-01-27", "close": 0.38, "volume": 14661.0}, {"date": "2026-01-28", "close": 0.38, "volume": 80579.0}, {"date": "2026-01-29", "close": 0.375, "volume": 452772.0}, {"date": "2026-01-30", "close": 0.37, "volume": 108624.0}, {"date": "2026-02-02", "close": 0.375, "volume": 473204.0}, {"date": "2026-02-03", "close": 0.37, "volume": 178810.0}, {"date": "2026-02-04", "close": 0.38, "volume": 761295.0}, {"date": "2026-02-05", "close": 0.375, "volume": 153624.0}, {"date": "2026-02-06", "close": 0.39, "volume": 551020.0}, {"date": "2026-02-09", "close": 0.375, "volume": 123955.0}, {"date": "2026-02-11", "close": 0.39, "volume": 153.0}, {"date": "2026-02-12", "close": 0.39, "volume": 88717.0}, {"date": "2026-02-13", "close": 0.37, "volume": 114462.0}, {"date": "2026-02-16", "close": 0.36, "volume": 281578.0}, {"date": "2026-02-17", "close": 0.35, "volume": 270647.0}, {"date": "2026-02-18", "close": 0.345, "volume": 206047.0}, {"date": "2026-02-19", "close": 0.35, "volume": 167514.0}, {"date": "2026-02-20", "close": 0.35, "volume": 46744.0}, {"date": "2026-02-23", "close": 0.35, "volume": 137854.0}, {"date": "2026-02-24", "close": 0.36, "volume": 1292038.0}, {"date": "2026-02-25", "close": 0.34, "volume": 95090.0}, {"date": "2026-02-26", "close": 0.355, "volume": 49236.0}, {"date": "2026-02-27", "close": 0.36, "volume": 256584.0}, {"date": "2026-03-02", "close": 0.355, "volume": 197968.0}, {"date": "2026-03-03", "close": 0.365, "volume": 34179.0}, {"date": "2026-03-04", "close": 0.36, "volume": 20000.0}, {"date": "2026-03-05", "close": 0.35, "volume": 71817.0}, {"date": "2026-03-06", "close": 0.34, "volume": 74811.0}, {"date": "2026-03-09", "close": 0.34, "volume": 347669.0}, {"date": "2026-03-10", "close": 0.365, "volume": 316.0}, {"date": "2026-03-12", "close": 0.315, "volume": 408388.0}, {"date": "2026-03-13", "close": 0.31, "volume": 148320.0}, {"date": "2026-03-16", "close": 0.295, "volume": 304471.0}, {"date": "2026-03-17", "close": 0.275, "volume": 177916.0}, {"date": "2026-03-18", "close": 0.32, "volume": 937749.0}, {"date": "2026-03-19", "close": 0.285, "volume": 152705.0}, {"date": "2026-03-20", "close": 0.295, "volume": 85784.0}, {"date": "2026-03-23", "close": 0.285, "volume": 290336.0}, {"date": "2026-03-24", "close": 0.3, "volume": 211161.0}, {"date": "2026-03-25", "close": 0.3, "volume": 174142.0}, {"date": "2026-03-26", "close": 0.29, "volume": 50000.0}, {"date": "2026-03-27", "close": 0.275, "volume": 39188.0}, {"date": "2026-03-30", "close": 0.3, "volume": 18860.0}, {"date": "2026-03-31", "close": 0.3, "volume": 105529.0}, {"date": "2026-04-01", "close": 0.295, "volume": 46807.0}, {"date": "2026-04-02", "close": 0.29, "volume": 7500.0}, {"date": "2026-04-07", "close": 0.3, "volume": 9205.0}, {"date": "2026-04-08", "close": 0.325, "volume": 836123.0}, {"date": "2026-04-09", "close": 0.315, "volume": 7630.0}, {"date": "2026-04-10", "close": 0.31, "volume": 22925.0}, {"date": "2026-04-14", "close": 0.33, "volume": 437198.0}, {"date": "2026-04-15", "close": 0.33, "volume": 103000.0}, {"date": "2026-04-16", "close": 0.35, "volume": 93118.0}, {"date": "2026-04-17", "close": 0.375, "volume": 99568.0}, {"date": "2026-04-20", "close": 0.375, "volume": 56202.0}, {"date": "2026-04-21", "close": 0.36, "volume": 182099.0}, {"date": "2026-04-22", "close": 0.37, "volume": 23674.0}, {"date": "2026-04-23", "close": 0.36, "volume": 2361.0}, {"date": "2026-04-27", "close": 0.385, "volume": 101373.0}, {"date": "2026-04-28", "close": 0.39, "volume": 180454.0}, {"date": "2026-04-29", "close": 0.38, "volume": 452263.0}, {"date": "2026-04-30", "close": 0.37, "volume": 217226.0}, {"date": "2026-05-01", "close": 0.39, "volume": 292999.0}, {"date": "2026-05-04", "close": 0.39, "volume": 139724.0}, {"date": "2026-05-05", "close": 0.4, "volume": 90816.0}, {"date": "2026-05-06", "close": 0.395, "volume": 221573.0}, {"date": "2026-05-07", "close": 0.395, "volume": 218932.0}, {"date": "2026-05-08", "close": 0.385, "volume": 532719.0}, {"date": "2026-05-11", "close": 0.39, "volume": 1915.0}, {"date": "2026-05-12", "close": 0.395, "volume": 36085.0}, {"date": "2026-05-13", "close": 0.39, "volume": 31074.0}, {"date": "2026-05-14", "close": 0.395, "volume": 54567.0}, {"date": "2026-05-15", "close": 0.395, "volume": 42588.0}, {"date": "2026-05-18", "close": 0.385, "volume": 86119.0}, {"date": "2026-05-19", "close": 0.38, "volume": 103298.0}, {"date": "2026-05-20", "close": 0.36, "volume": 50000.0}, {"date": "2026-05-21", "close": 0.37, "volume": 9150.0}, {"date": "2026-05-22", "close": 0.385, "volume": 148424.0}, {"date": "2026-05-25", "close": 0.4, "volume": 378828.0}, {"date": "2026-05-26", "close": 0.4, "volume": 16243.0}, {"date": "2026-05-27", "close": 0.395, "volume": 23358.0}, {"date": "2026-05-28", "close": 0.39, "volume": 6797.0}, {"date": "2026-05-29", "close": 0.38, "volume": 135435.0}, {"date": "2026-06-01", "close": 0.38, "volume": 40000.0}, {"date": "2026-06-02", "close": 0.38, "volume": 124853.0}, {"date": "2026-06-03", "close": 0.395, "volume": 209110.0}, {"date": "2026-06-04", "close": 0.385, "volume": 10666.0}, {"date": "2026-06-05", "close": 0.385, "volume": 15824.0}, {"date": "2026-06-09", "close": 0.38, "volume": 220615.0}, {"date": "2026-06-10", "close": 0.365, "volume": 15852.0}, {"date": "2026-06-11", "close": 0.37, "volume": 69199.0}, {"date": "2026-06-12", "close": 0.385, "volume": 1550.0}, {"date": "2026-06-15", "close": 0.395, "volume": 115098.0}, {"date": "2026-06-16", "close": 0.37, "volume": 67785.0}, {"date": "2026-06-17", "close": 0.385, "volume": 60495.0}, {"date": "2026-06-18", "close": 0.375, "volume": 22816.0}, {"date": "2026-06-19", "close": 0.4, "volume": 25000.0}, {"date": "2026-06-22", "close": 0.4, "volume": 218656.0}, {"date": "2026-06-23", "close": 0.395, "volume": 94986.0}, {"date": "2026-06-24", "close": 0.375, "volume": 8780.0}, {"date": "2026-06-25", "close": 0.375, "volume": 46763.0}, {"date": "2026-06-26", "close": 0.39, "volume": 151340.0}, {"date": "2026-06-30", "close": 0.39, "volume": 333233.0}, {"date": "2026-07-01", "close": 0.375, "volume": 65988.0}, {"date": "2026-07-03", "close": 0.4, "volume": 20333.0}, {"date": "2026-07-06", "close": 0.36, "volume": 75180.0}, {"date": "2026-07-07", "close": 0.35, "volume": 118709.0}, {"date": "2026-07-08", "close": 0.33, "volume": 33201.0}, {"date": "2026-07-09", "close": 0.36, "volume": 70000.0}, {"date": "2026-07-13", "close": 0.36, "volume": 28916.0}, {"date": "2026-07-14", "close": 0.32, "volume": 137796.0}, {"date": "2026-07-15", "close": 0.33, "volume": 5866.0}, {"date": "2026-07-16", "close": 0.335, "volume": 147.0}, {"date": "2026-07-17", "close": 0.315, "volume": 25908.0}, {"date": "2026-07-21", "close": 0.3, "volume": 40161.0}, {"date": "2026-07-24", "close": 0.3, "volume": 120917.0}, {"date": "2026-07-27", "close": 0.28, "volume": 45754.0}, {"date": "2026-07-28", "close": 0.29, "volume": 27640.0}, {"date": "2026-07-29", "close": 0.275, "volume": 65979.0}, {"date": "2026-07-30", "close": 0.3, "volume": 58165.0}, {"date": "2026-07-31", "close": 0.305, "volume": 365429.0}, {"date": "2026-08-03", "close": 0.31, "volume": 51711.0}, {"date": "2026-08-04", "close": 0.32, "volume": 60915.0}, {"date": "2026-08-05", "close": 0.315, "volume": 670752.0}, {"date": "2026-08-06", "close": 0.3, "volume": 3633725.0}, {"date": "2026-08-07", "close": 0.3, "volume": 54785.0}, {"date": "2026-08-10", "close": 0.3, "volume": 11540.0}, {"date": "2026-08-11", "close": 0.3, "volume": 13267.0}, {"date": "2026-08-12", "close": 0.315, "volume": 184509.0}, {"date": "2026-08-13", "close": 0.31, "volume": 198211.0}, {"date": "2026-08-14", "close": 0.31, "volume": 41698.0}, {"date": "2026-08-17", "close": 0.315, "volume": 407.0}, {"date": "2026-08-18", "close": 0.31, "volume": 30964.0}, {"date": "2026-08-19", "close": 0.325, "volume": 222479.0}, {"date": "2026-08-20", "close": 0.325, "volume": 50101.0}, {"date": "2026-08-21", "close": 0.355, "volume": 23227.0}, {"date": "2026-08-24", "close": 0.345, "volume": 17760.0}, {"date": "2026-08-25", "close": 0.345, "volume": 16811.0}, {"date": "2026-08-26", "close": 0.33, "volume": 111054.0}, {"date": "2026-08-27", "close": 0.335, "volume": 149936.0}, {"date": "2026-08-28", "close": 0.335, "volume": 2650.0}, {"date": "2026-08-31", "close": 0.34, "volume": 55859.0}, {"date": "2026-09-01", "close": 0.335, "volume": 15688.0}, {"date": "2026-09-02", "close": 0.325, "volume": 141522.0}, {"date": "2026-09-03", "close": 0.31, "volume": 125448.0}, {"date": "2026-09-04", "close": 0.315, "volume": 39877.0}], "refreshing": true}