{"ticker": "BNZ", "overview": {"name": "Benz Mining Corp", "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": "BNZ", "has_prices": true, "as_of": "2026-09-07", "last": 4.11, "prev_close": 3.8, "change": 0.3100000000000005, "change_pct": 0.08157894736842118, "session_volume": 1215242.0, "vwap_5": 3.8242107460769112, "vwap_20": 3.9358266177370274, "vwap_60": 3.177449836894733, "vwap_250": 2.495903146420249, "high_52w": 4.24, "low_52w": 1.315, "avg_volume_20": 1026249.15, "sessions": 400, "market_cap": {"value": 1660090231.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133400", "src": "ASX", "ticker": "BNZ", "cik": "", "company": "Benz Mining Corp", "company_raw": "Benz Mining Corp.", "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 BNZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133400", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "N Jolly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/bnz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Jolly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/bnz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Jolly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/bnz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Jolly", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/bnz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Tintor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-08", "source_url": "https://www.marketindex.com.au/asx/bnz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/bnz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/bnz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/bnz", "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": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/bnz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/bnz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/bnz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/bnz", "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": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/bnz", "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": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/bnz", "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": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/bnz", "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": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/bnz", "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": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/bnz", "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": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/bnz", "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": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/bnz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/bnz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-13", "source_url": "https://www.marketindex.com.au/asx/bnz", "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": "2021-02-19", "source_url": "https://www.marketindex.com.au/asx/bnz", "needs_ocr": 0}], "directors": [{"name": "Nicholas Jolly", "first_seen": "2025-01-16", "last_seen": "2025-01-16", "status": "current", "notices": 1}, {"name": "N Jolly", "first_seen": "2025-12-18", "last_seen": "2026-02-03", "status": "current", "notices": 3}, {"name": "N Tintor", "first_seen": "2021-10-08", "last_seen": "2021-10-08", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BNZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157260-6A1353326"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Icon Continues Rapid Growth with High-Grade Gold Intercepts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149829-6A1349856"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Statement of CDIs on issue - BNZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144979-6A1347911"}, {"date": "2026-09-14", "form": "Periodic Reports", "title": "July 2026 Financial and Management Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135325-6A1343739"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Statement of CDIs on issue - BNZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130971-6A1341938"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Appendix 4G - Key to Corporate Governance Disclosures", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129647-6A1341440"}, {"date": "2026-08-31", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129646-6A1341437"}], "performance": {"ticker": "BNZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-23", "close": 1.22, "volume": 982193.0}, {"date": "2020-12-24", "close": 1.22, "volume": 247489.0}, {"date": "2020-12-29", "close": 1.275, "volume": 64790.0}, {"date": "2020-12-30", "close": 1.2, "volume": 52265.0}, {"date": "2020-12-31", "close": 1.14, "volume": 41276.0}, {"date": "2021-01-04", "close": 1.11, "volume": 67754.0}, {"date": "2021-01-05", "close": 1.22, "volume": 132114.0}, {"date": "2021-01-06", "close": 1.48, "volume": 337859.0}, {"date": "2021-01-07", "close": 1.6, "volume": 249767.0}, {"date": "2021-01-08", "close": 1.45, "volume": 237194.0}, {"date": "2021-01-11", "close": 1.26, "volume": 276525.0}, {"date": "2021-01-12", "close": 1.235, "volume": 96286.0}, {"date": "2021-01-13", "close": 1.46, "volume": 246800.0}, {"date": "2021-01-14", "close": 1.38, "volume": 167992.0}, {"date": "2021-01-15", "close": 1.415, "volume": 234210.0}, {"date": "2021-01-18", "close": 1.402, "volume": 129025.0}, {"date": "2021-01-19", "close": 1.32, "volume": 125421.0}, {"date": "2021-01-20", "close": 1.37, "volume": 209373.0}, {"date": "2021-01-21", "close": 1.31, "volume": 83209.0}, {"date": "2021-01-22", "close": 1.3, "volume": 111543.0}, {"date": "2021-01-25", "close": 1.3, "volume": 70321.0}, {"date": "2021-01-27", "close": 1.34, "volume": 208839.0}, {"date": "2021-01-28", "close": 1.27, "volume": 183086.0}, {"date": "2021-01-29", "close": 1.24, "volume": 124345.0}, {"date": "2021-02-01", "close": 1.235, "volume": 149727.0}, {"date": "2021-02-02", "close": 1.26, "volume": 56431.0}, {"date": "2021-02-03", "close": 1.25, "volume": 150852.0}, {"date": "2021-02-04", "close": 1.26, "volume": 158014.0}, {"date": "2021-02-05", "close": 1.26, "volume": 88330.0}, {"date": "2021-02-08", "close": 1.25, "volume": 88709.0}, {"date": "2021-02-09", "close": 1.29, "volume": 76203.0}, {"date": "2021-02-10", "close": 1.23, "volume": 66287.0}, {"date": "2021-02-11", "close": 1.22, "volume": 211272.0}, {"date": "2021-02-12", "close": 1.18, "volume": 290745.0}, {"date": "2021-02-15", "close": 1.14, "volume": 130347.0}, {"date": "2021-02-16", "close": 1.05, "volume": 73669.0}, {"date": "2021-02-17", "close": 1.0, "volume": 241940.0}, {"date": "2021-02-18", "close": 0.97, "volume": 178905.0}, {"date": "2021-02-19", "close": 0.96, "volume": 40121.0}, {"date": "2021-02-22", "close": 0.98, "volume": 44516.0}, {"date": "2021-02-23", "close": 0.9, "volume": 163605.0}, {"date": "2021-02-24", "close": 0.95, "volume": 49186.0}, {"date": "2021-02-25", "close": 0.91, "volume": 63146.0}, {"date": "2021-02-26", "close": 0.905, "volume": 184050.0}, {"date": "2021-03-01", "close": 0.9, "volume": 38252.0}, {"date": "2021-03-02", "close": 0.865, "volume": 42821.0}, {"date": "2021-03-03", "close": 0.86, "volume": 38016.0}, {"date": "2021-03-04", "close": 0.82, "volume": 92807.0}, {"date": "2021-03-05", "close": 0.845, "volume": 135177.0}, {"date": "2021-03-08", "close": 0.82, "volume": 58454.0}, {"date": "2021-03-09", "close": 0.74, "volume": 111770.0}, {"date": "2021-03-10", "close": 0.775, "volume": 59652.0}, {"date": "2021-03-11", "close": 0.76, "volume": 27298.0}, {"date": "2021-03-12", "close": 0.78, "volume": 50070.0}, {"date": "2021-03-16", "close": 0.755, "volume": 52785.0}, {"date": "2021-03-17", "close": 0.765, "volume": 60000.0}, {"date": "2021-03-18", "close": 0.745, "volume": 48300.0}, {"date": "2021-03-19", "close": 0.775, "volume": 79500.0}, {"date": "2021-03-22", "close": 0.78, "volume": 171953.0}, {"date": "2021-03-23", "close": 0.785, "volume": 19341.0}, {"date": "2021-03-24", "close": 0.755, "volume": 39500.0}, {"date": "2021-03-25", "close": 0.77, "volume": 19165.0}, {"date": "2021-03-26", "close": 0.75, "volume": 9000.0}, {"date": "2021-03-29", "close": 0.775, "volume": 40669.0}, {"date": "2021-03-30", "close": 0.765, "volume": 17863.0}, {"date": "2021-03-31", "close": 0.75, "volume": 57779.0}, {"date": "2021-04-01", "close": 0.74, "volume": 5234.0}, {"date": "2021-04-06", "close": 0.785, "volume": 66237.0}, {"date": "2021-04-07", "close": 0.85, "volume": 119497.0}, {"date": "2021-04-08", "close": 0.85, "volume": 40489.0}, {"date": "2021-04-09", "close": 0.855, "volume": 85913.0}, {"date": "2021-04-12", "close": 0.8, "volume": 125217.0}, {"date": "2021-04-13", "close": 0.8, "volume": 87067.0}, {"date": "2021-04-14", "close": 0.77, "volume": 146468.0}, {"date": "2021-04-15", "close": 0.73, "volume": 80129.0}, {"date": "2021-04-16", "close": 0.795, "volume": 171633.0}, {"date": "2021-04-19", "close": 0.78, "volume": 144012.0}, {"date": "2021-04-20", "close": 0.8, "volume": 75073.0}, {"date": "2021-04-21", "close": 0.78, "volume": 20137.0}, {"date": "2021-04-22", "close": 0.775, "volume": 88500.0}, {"date": "2021-04-23", "close": 0.92, "volume": 192153.0}, {"date": "2021-04-26", "close": 0.85, "volume": 230720.0}, {"date": "2021-04-27", "close": 0.87, "volume": 32623.0}, {"date": "2021-04-28", "close": 0.81, "volume": 72505.0}, {"date": "2021-04-29", "close": 0.83, "volume": 80079.0}, {"date": "2021-04-30", "close": 0.84, "volume": 63537.0}, {"date": "2021-05-03", "close": 0.855, "volume": 39921.0}, {"date": "2021-05-04", "close": 0.83, "volume": 5000.0}, {"date": "2021-05-05", "close": 0.835, "volume": 143410.0}, {"date": "2021-05-06", "close": 0.785, "volume": 41566.0}, {"date": "2021-05-07", "close": 0.81, "volume": 64485.0}, {"date": "2021-05-10", "close": 0.81, "volume": 49050.0}, {"date": "2021-05-11", "close": 0.8, "volume": 27471.0}, {"date": "2021-05-12", "close": 0.8, "volume": 37354.0}, {"date": "2021-05-14", "close": 0.795, "volume": 35145.0}, {"date": "2021-05-18", "close": 0.76, "volume": 62862.0}, {"date": "2021-05-19", "close": 0.74, "volume": 32396.0}, {"date": "2021-05-20", "close": 0.75, "volume": 2755.0}, {"date": "2021-05-21", "close": 0.77, "volume": 15681.0}, {"date": "2021-05-24", "close": 0.75, "volume": 11815.0}, {"date": "2021-05-25", "close": 0.75, "volume": 12000.0}, {"date": "2021-05-26", "close": 0.76, "volume": 64730.0}, {"date": "2021-05-27", "close": 0.82, "volume": 190252.0}, {"date": "2021-05-28", "close": 0.845, "volume": 99551.0}, {"date": "2021-05-31", "close": 0.94, "volume": 303166.0}, {"date": "2021-06-01", "close": 0.96, "volume": 121911.0}, {"date": "2021-06-02", "close": 0.91, "volume": 52006.0}, {"date": "2021-06-04", "close": 0.9, "volume": 17091.0}, {"date": "2021-06-07", "close": 0.865, "volume": 12912.0}, {"date": "2021-06-08", "close": 0.9, "volume": 24979.0}, {"date": "2021-06-09", "close": 0.88, "volume": 28656.0}, {"date": "2021-06-10", "close": 0.9, "volume": 84771.0}, {"date": "2021-06-11", "close": 0.9, "volume": 149458.0}, {"date": "2021-06-15", "close": 0.875, "volume": 63790.0}, {"date": "2021-06-16", "close": 0.86, "volume": 90141.0}, {"date": "2021-06-17", "close": 0.78, "volume": 88759.0}, {"date": "2021-06-18", "close": 0.75, "volume": 47776.0}, {"date": "2021-06-21", "close": 0.68, "volume": 89194.0}, {"date": "2021-06-22", "close": 0.77, "volume": 76467.0}, {"date": "2021-06-23", "close": 0.785, "volume": 8149.0}, {"date": "2021-06-24", "close": 0.755, "volume": 9739.0}, {"date": "2021-06-25", "close": 0.8, "volume": 10000.0}, {"date": "2021-06-28", "close": 0.82, "volume": 74005.0}, {"date": "2021-06-29", "close": 0.8, "volume": 19938.0}, {"date": "2021-06-30", "close": 0.8, "volume": 53611.0}, {"date": "2021-07-01", "close": 0.8, "volume": 16886.0}, {"date": "2021-07-02", "close": 0.825, "volume": 22499.0}, {"date": "2021-07-05", "close": 0.86, "volume": 68008.0}, {"date": "2021-07-06", "close": 0.895, "volume": 13483.0}, {"date": "2021-07-07", "close": 0.9, "volume": 83289.0}, {"date": "2021-07-09", "close": 0.89, "volume": 13811.0}, {"date": "2021-07-12", "close": 0.86, "volume": 15403.0}, {"date": "2021-07-15", "close": 0.87, "volume": 11604.0}, {"date": "2021-07-16", "close": 0.865, "volume": 73762.0}, {"date": "2021-07-19", "close": 0.86, "volume": 5600.0}, {"date": "2021-07-20", "close": 0.83, "volume": 27734.0}, {"date": "2021-07-21", "close": 0.9, "volume": 83570.0}, {"date": "2021-07-22", "close": 0.85, "volume": 32500.0}, {"date": "2021-07-23", "close": 0.85, "volume": 35897.0}, {"date": "2021-07-26", "close": 0.85, "volume": 15680.0}, {"date": "2021-07-27", "close": 0.85, "volume": 17157.0}, {"date": "2021-07-28", "close": 0.8, "volume": 88000.0}, {"date": "2021-07-29", "close": 0.795, "volume": 26166.0}, {"date": "2021-07-30", "close": 0.79, "volume": 34500.0}, {"date": "2021-08-02", "close": 0.83, "volume": 11091.0}, {"date": "2021-08-03", "close": 0.83, "volume": 52980.0}, {"date": "2021-08-04", "close": 0.78, "volume": 40656.0}, {"date": "2021-08-05", "close": 0.78, "volume": 32000.0}, {"date": "2021-08-06", "close": 0.78, "volume": 39618.0}, {"date": "2021-08-09", "close": 0.76, "volume": 46000.0}, {"date": "2021-08-10", "close": 0.79, "volume": 48882.0}, {"date": "2021-08-11", "close": 0.765, "volume": 7531.0}, {"date": "2021-08-12", "close": 0.78, "volume": 17994.0}, {"date": "2021-08-13", "close": 0.79, "volume": 24948.0}, {"date": "2021-08-17", "close": 0.785, "volume": 8999.0}, {"date": "2021-08-18", "close": 0.74, "volume": 22370.0}, {"date": "2021-08-19", "close": 0.74, "volume": 1166.0}, {"date": "2021-08-20", "close": 0.73, "volume": 109792.0}, {"date": "2021-08-23", "close": 0.73, "volume": 26239.0}, {"date": "2021-08-24", "close": 0.675, "volume": 25322.0}, {"date": "2021-08-25", "close": 0.745, "volume": 95895.0}, {"date": "2021-08-26", "close": 0.82, "volume": 86343.0}, {"date": "2021-08-27", "close": 0.79, "volume": 166942.0}, {"date": "2021-09-01", "close": 0.75, "volume": 298558.0}, {"date": "2021-09-02", "close": 0.805, "volume": 73532.0}, {"date": "2021-09-03", "close": 0.85, "volume": 85344.0}, {"date": "2021-09-06", "close": 0.845, "volume": 164765.0}, {"date": "2021-09-07", "close": 0.87, "volume": 139351.0}, {"date": "2021-09-08", "close": 0.845, "volume": 140475.0}, {"date": "2021-09-09", "close": 0.84, "volume": 31683.0}, {"date": "2021-09-10", "close": 0.825, "volume": 29249.0}, {"date": "2021-09-13", "close": 0.79, "volume": 79583.0}, {"date": "2021-09-14", "close": 0.785, "volume": 55995.0}, {"date": "2021-09-15", "close": 0.785, "volume": 61866.0}, {"date": "2021-09-16", "close": 0.77, "volume": 57693.0}, {"date": "2021-09-17", "close": 0.78, "volume": 89909.0}, {"date": "2021-09-20", "close": 0.72, "volume": 143443.0}, {"date": "2021-09-21", "close": 0.72, "volume": 36384.0}, {"date": "2021-09-22", "close": 0.7, "volume": 103093.0}, {"date": "2021-09-23", "close": 0.7, "volume": 210734.0}, {"date": "2021-09-24", "close": 0.7, "volume": 105776.0}, {"date": "2021-09-27", "close": 0.7, "volume": 9574.0}, {"date": "2021-09-28", "close": 0.7, "volume": 33527.0}, {"date": "2021-09-29", "close": 0.71, "volume": 28000.0}, {"date": "2021-09-30", "close": 0.71, "volume": 10432.0}, {"date": "2021-10-01", "close": 0.71, "volume": 3568.0}, {"date": "2021-10-04", "close": 0.7, "volume": 725.0}, {"date": "2021-10-05", "close": 0.645, "volume": 62651.0}, {"date": "2021-10-06", "close": 0.7, "volume": 12733.0}, {"date": "2021-10-07", "close": 0.66, "volume": 33341.0}, {"date": "2021-10-08", "close": 0.67, "volume": 19533.0}, {"date": "2021-10-12", "close": 0.7, "volume": 60000.0}, {"date": "2021-10-13", "close": 0.675, "volume": 17500.0}, {"date": "2021-10-14", "close": 0.705, "volume": 77264.0}, {"date": "2021-10-15", "close": 0.735, "volume": 14016.0}, {"date": "2021-10-18", "close": 0.72, "volume": 57371.0}, {"date": "2021-10-19", "close": 0.715, "volume": 48713.0}, {"date": "2021-10-20", "close": 0.72, "volume": 23889.0}, {"date": "2021-10-22", "close": 0.725, "volume": 4000.0}, {"date": "2021-10-25", "close": 0.735, "volume": 31550.0}, {"date": "2021-10-26", "close": 0.74, "volume": 28297.0}, {"date": "2021-10-27", "close": 0.72, "volume": 89458.0}, {"date": "2021-10-28", "close": 0.7, "volume": 283697.0}, {"date": "2021-11-01", "close": 0.7, "volume": 40000.0}, {"date": "2021-11-02", "close": 0.65, "volume": 24713.0}, {"date": "2021-11-03", "close": 0.66, "volume": 190281.0}, {"date": "2021-11-04", "close": 0.655, "volume": 101906.0}, {"date": "2021-11-05", "close": 0.64, "volume": 147536.0}, {"date": "2021-11-08", "close": 0.64, "volume": 33775.0}, {"date": "2021-11-09", "close": 0.645, "volume": 99777.0}, {"date": "2021-11-10", "close": 0.65, "volume": 17366.0}, {"date": "2021-11-11", "close": 0.67, "volume": 37500.0}, {"date": "2021-11-12", "close": 0.685, "volume": 30000.0}, {"date": "2021-11-16", "close": 0.69, "volume": 60392.0}, {"date": "2021-11-17", "close": 0.67, "volume": 7247.0}, {"date": "2021-11-18", "close": 0.67, "volume": 20000.0}, {"date": "2021-11-19", "close": 0.695, "volume": 83151.0}, {"date": "2021-11-22", "close": 0.68, "volume": 94265.0}, {"date": "2021-11-23", "close": 0.68, "volume": 59763.0}, {"date": "2021-11-24", "close": 0.68, "volume": 13929.0}, {"date": "2021-11-25", "close": 0.6725, "volume": 10000.0}, {"date": "2021-11-26", "close": 0.645, "volume": 3154.0}, {"date": "2021-11-29", "close": 0.66, "volume": 20950.0}, {"date": "2021-11-30", "close": 0.645, "volume": 5565.0}, {"date": "2021-12-02", "close": 0.68, "volume": 310638.0}, {"date": "2021-12-03", "close": 0.66, "volume": 79881.0}, {"date": "2021-12-06", "close": 0.66, "volume": 10000.0}, {"date": "2021-12-07", "close": 0.65, "volume": 28000.0}, {"date": "2021-12-08", "close": 0.655, "volume": 28259.0}, {"date": "2021-12-09", "close": 0.66, "volume": 9550.0}, {"date": "2021-12-10", "close": 0.68, "volume": 27000.0}, {"date": "2021-12-14", "close": 0.63, "volume": 34793.0}, {"date": "2021-12-15", "close": 0.595, "volume": 153808.0}, {"date": "2021-12-16", "close": 0.6525, "volume": 54432.0}, {"date": "2021-12-17", "close": 0.68, "volume": 25000.0}, {"date": "2021-12-20", "close": 0.68, "volume": 1336.0}, {"date": "2021-12-21", "close": 0.675, "volume": 85709.0}, {"date": "2021-12-24", "close": 0.65, "volume": 5277.0}, {"date": "2021-12-30", "close": 0.65, "volume": 12915.0}, {"date": "2021-12-31", "close": 0.65, "volume": 7000.0}, {"date": "2022-01-04", "close": 0.675, "volume": 25140.0}, {"date": "2022-01-05", "close": 0.68, "volume": 44692.0}, {"date": "2022-01-06", "close": 0.65, "volume": 30906.0}, {"date": "2022-01-11", "close": 0.65, "volume": 10000.0}, {"date": "2022-01-12", "close": 0.63, "volume": 8647.0}, {"date": "2022-01-13", "close": 0.645, "volume": 6531.0}, {"date": "2022-01-14", "close": 0.63, "volume": 5991.0}, {"date": "2022-01-17", "close": 0.63, "volume": 20187.0}, {"date": "2022-01-18", "close": 0.63, "volume": 50001.0}, {"date": "2022-01-19", "close": 0.63, "volume": 71640.0}, {"date": "2022-01-20", "close": 0.63, "volume": 53578.0}, {"date": "2022-01-21", "close": 0.63, "volume": 46456.0}, {"date": "2022-01-24", "close": 0.605, "volume": 64532.0}, {"date": "2022-01-25", "close": 0.56, "volume": 101530.0}, {"date": "2022-01-27", "close": 0.55, "volume": 181730.0}, {"date": "2022-01-28", "close": 0.6, "volume": 9832.0}, {"date": "2022-01-31", "close": 0.58, "volume": 43311.0}, {"date": "2022-02-01", "close": 0.57, "volume": 92027.0}, {"date": "2022-02-02", "close": 0.565, "volume": 167672.0}, {"date": "2022-02-03", "close": 0.7, "volume": 1095213.0}, {"date": "2022-02-04", "close": 0.705, "volume": 81782.0}, {"date": "2022-02-07", "close": 0.7, "volume": 95748.0}, {"date": "2022-02-08", "close": 0.69, "volume": 121395.0}, {"date": "2022-02-09", "close": 0.645, "volume": 119842.0}, {"date": "2022-02-10", "close": 0.63, "volume": 86490.0}, {"date": "2022-02-11", "close": 0.63, "volume": 2292.0}, {"date": "2022-02-14", "close": 0.615, "volume": 34962.0}, {"date": "2022-02-15", "close": 0.615, "volume": 63226.0}, {"date": "2022-02-16", "close": 0.645, "volume": 99457.0}, {"date": "2022-02-17", "close": 0.61, "volume": 44850.0}, {"date": "2022-02-18", "close": 0.655, "volume": 65634.0}, {"date": "2022-02-21", "close": 0.655, "volume": 5567.0}, {"date": "2022-02-22", "close": 0.61, "volume": 38110.0}, {"date": "2022-02-23", "close": 0.6, "volume": 26000.0}, {"date": "2022-02-24", "close": 0.555, "volume": 121719.0}, {"date": "2022-02-25", "close": 0.585, "volume": 106129.0}, {"date": "2022-02-28", "close": 0.585, "volume": 32371.0}, {"date": "2022-03-01", "close": 0.58, "volume": 60500.0}, {"date": "2022-03-02", "close": 0.6, "volume": 62363.0}, {"date": "2022-03-03", "close": 0.63, "volume": 36184.0}, {"date": "2022-03-04", "close": 0.6, "volume": 56083.0}, {"date": "2022-03-08", "close": 0.58, "volume": 19250.0}, {"date": "2022-03-09", "close": 0.58, "volume": 37704.0}, {"date": "2022-03-10", "close": 0.595, "volume": 20135.0}, {"date": "2022-03-11", "close": 0.565, "volume": 13052.0}, {"date": "2022-03-14", "close": 0.575, "volume": 9623.0}, {"date": "2022-03-15", "close": 0.58, "volume": 68503.0}, {"date": "2022-03-16", "close": 0.585, "volume": 151500.0}, {"date": "2022-03-17", "close": 0.6, "volume": 9395.0}, {"date": "2022-03-18", "close": 0.61, "volume": 6025.0}, {"date": "2022-03-21", "close": 0.62, "volume": 48.0}, {"date": "2022-03-22", "close": 0.61, "volume": 316.0}, {"date": "2022-03-23", "close": 0.62, "volume": 98530.0}, {"date": "2022-03-24", "close": 0.68, "volume": 100800.0}, {"date": "2022-03-25", "close": 0.64, "volume": 32014.0}, {"date": "2022-03-28", "close": 0.65, "volume": 40315.0}, {"date": "2022-03-29", "close": 0.7, "volume": 33306.0}, {"date": "2022-03-30", "close": 0.71, "volume": 186008.0}, {"date": "2022-03-31", "close": 0.71, "volume": 154772.0}, {"date": "2022-04-01", "close": 0.685, "volume": 57865.0}, {"date": "2022-04-04", "close": 0.73, "volume": 147215.0}, {"date": "2022-04-05", "close": 0.7, "volume": 232133.0}, {"date": "2022-04-06", "close": 0.71, "volume": 69086.0}, {"date": "2022-04-07", "close": 0.69, "volume": 87003.0}, {"date": "2022-04-08", "close": 0.705, "volume": 98048.0}, {"date": "2022-04-11", "close": 0.705, "volume": 59880.0}, {"date": "2022-04-12", "close": 0.66, "volume": 104851.0}, {"date": "2022-04-14", "close": 0.66, "volume": 11299.0}, {"date": "2022-04-19", "close": 0.7, "volume": 99250.0}, {"date": "2022-04-20", "close": 0.7, "volume": 8064.0}, {"date": "2022-04-21", "close": 0.685, "volume": 135871.0}, {"date": "2022-04-22", "close": 0.705, "volume": 429797.0}, {"date": "2022-04-26", "close": 0.675, "volume": 104177.0}, {"date": "2022-04-27", "close": 0.695, "volume": 15745.0}, {"date": "2022-04-29", "close": 0.955, "volume": 585129.0}, {"date": "2022-05-02", "close": 0.76, "volume": 455254.0}, {"date": "2022-05-03", "close": 0.715, "volume": 77973.0}, {"date": "2022-05-04", "close": 0.68, "volume": 127946.0}, {"date": "2022-05-05", "close": 0.715, "volume": 62446.0}, {"date": "2022-05-06", "close": 0.675, "volume": 44142.0}, {"date": "2022-05-09", "close": 0.645, "volume": 24928.0}, {"date": "2022-05-10", "close": 0.6, "volume": 132938.0}, {"date": "2022-05-11", "close": 0.62, "volume": 10000.0}, {"date": "2022-05-16", "close": 0.6, "volume": 44981.0}, {"date": "2022-05-18", "close": 0.61, "volume": 10000.0}, {"date": "2022-05-19", "close": 0.585, "volume": 93233.0}, {"date": "2022-05-20", "close": 0.605, "volume": 10000.0}, {"date": "2022-05-23", "close": 0.6, "volume": 4000.0}, {"date": "2022-05-24", "close": 0.625, "volume": 5000.0}, {"date": "2022-05-25", "close": 0.66, "volume": 100765.0}, {"date": "2022-05-26", "close": 0.595, "volume": 77809.0}, {"date": "2022-05-27", "close": 0.6, "volume": 8597.0}, {"date": "2022-05-30", "close": 0.62, "volume": 239673.0}, {"date": "2022-05-31", "close": 0.62, "volume": 77995.0}, {"date": "2022-06-01", "close": 0.67, "volume": 77705.0}, {"date": "2022-06-02", "close": 0.62, "volume": 21458.0}, {"date": "2022-06-03", "close": 0.62, "volume": 2685.0}, {"date": "2022-06-06", "close": 0.645, "volume": 4650.0}, {"date": "2022-06-07", "close": 0.63, "volume": 348310.0}, {"date": "2022-06-08", "close": 0.605, "volume": 36014.0}, {"date": "2022-06-09", "close": 0.62, "volume": 72590.0}, {"date": "2022-06-10", "close": 0.57, "volume": 125102.0}, {"date": "2022-06-14", "close": 0.525, "volume": 130968.0}, {"date": "2022-06-15", "close": 0.5, "volume": 31483.0}, {"date": "2022-06-16", "close": 0.5, "volume": 28117.0}, {"date": "2022-06-17", "close": 0.5, "volume": 55320.0}, {"date": "2022-06-20", "close": 0.48, "volume": 33329.0}, {"date": "2022-06-21", "close": 0.475, "volume": 50252.0}, {"date": "2022-06-22", "close": 0.47, "volume": 10562.0}, {"date": "2022-06-23", "close": 0.475, "volume": 54723.0}, {"date": "2022-06-24", "close": 0.46, "volume": 206717.0}, {"date": "2022-06-27", "close": 0.47, "volume": 10000.0}, {"date": "2022-06-28", "close": 0.45, "volume": 5426.0}, {"date": "2022-06-29", "close": 0.45, "volume": 5000.0}, {"date": "2022-06-30", "close": 0.44, "volume": 764.0}, {"date": "2022-07-01", "close": 0.43, "volume": 3503.0}, {"date": "2022-07-04", "close": 0.43, "volume": 70254.0}, {"date": "2022-07-05", "close": 0.445, "volume": 299450.0}, {"date": "2022-07-06", "close": 0.42, "volume": 5862.0}, {"date": "2022-07-07", "close": 0.43, "volume": 4860.0}, {"date": "2022-07-12", "close": 0.4, "volume": 4111.0}, {"date": "2022-07-13", "close": 0.425, "volume": 1350.0}, {"date": "2022-07-14", "close": 0.385, "volume": 36774.0}, {"date": "2022-07-15", "close": 0.37, "volume": 45659.0}, {"date": "2022-07-18", "close": 0.4, "volume": 29000.0}, {"date": "2022-07-19", "close": 0.395, "volume": 9000.0}, {"date": "2022-07-20", "close": 0.38, "volume": 145473.0}, {"date": "2022-07-21", "close": 0.39, "volume": 164.0}, {"date": "2022-07-22", "close": 0.37, "volume": 5555.0}, {"date": "2022-07-27", "close": 0.385, "volume": 18100.0}, {"date": "2022-07-28", "close": 0.385, "volume": 18220.0}, {"date": "2022-07-29", "close": 0.4, "volume": 35630.0}, {"date": "2022-08-01", "close": 0.375, "volume": 93770.0}, {"date": "2022-08-02", "close": 0.375, "volume": 59700.0}, {"date": "2022-08-03", "close": 0.405, "volume": 72936.0}, {"date": "2022-08-04", "close": 0.395, "volume": 69379.0}, {"date": "2022-08-05", "close": 0.385, "volume": 24499.0}, {"date": "2022-08-08", "close": 0.39, "volume": 5501.0}, {"date": "2022-08-09", "close": 0.4, "volume": 63500.0}, {"date": "2022-08-10", "close": 0.4, "volume": 93791.0}, {"date": "2022-08-11", "close": 0.525, "volume": 329410.0}, {"date": "2022-08-12", "close": 0.5, "volume": 71842.0}, {"date": "2022-08-15", "close": 0.505, "volume": 12147.0}, {"date": "2022-08-16", "close": 0.505, "volume": 8782.0}, {"date": "2022-08-17", "close": 0.5, "volume": 55216.0}, {"date": "2022-08-18", "close": 0.515, "volume": 35800.0}, {"date": "2022-08-19", "close": 0.515, "volume": 21700.0}, {"date": "2022-08-22", "close": 0.505, "volume": 3901.0}, {"date": "2022-08-24", "close": 0.505, "volume": 7500.0}, {"date": "2022-08-26", "close": 0.51, "volume": 39630.0}, {"date": "2022-08-29", "close": 0.51, "volume": 20000.0}, {"date": "2022-08-30", "close": 0.505, "volume": 1000.0}, {"date": "2022-08-31", "close": 0.53, "volume": 27923.0}, {"date": "2022-09-01", "close": 0.55, "volume": 57761.0}, {"date": "2022-09-06", "close": 0.58, "volume": 298057.0}, {"date": "2022-09-07", "close": 0.54, "volume": 44595.0}, {"date": "2022-09-08", "close": 0.545, "volume": 24205.0}, {"date": "2022-09-09", "close": 0.54, "volume": 52700.0}, {"date": "2022-09-12", "close": 0.54, "volume": 19444.0}, {"date": "2022-09-13", "close": 0.54, "volume": 32167.0}, {"date": "2022-09-14", "close": 0.52, "volume": 30961.0}, {"date": "2022-09-15", "close": 0.55, "volume": 10000.0}, {"date": "2022-09-16", "close": 0.54, "volume": 3000.0}, {"date": "2022-09-19", "close": 0.54, "volume": 25327.0}, {"date": "2022-09-20", "close": 0.54, "volume": 6319.0}, {"date": "2022-09-21", "close": 0.525, "volume": 11929130.0}, {"date": "2022-09-23", "close": 0.51, "volume": 185668.0}, {"date": "2022-09-26", "close": 0.435, "volume": 183231.0}, {"date": "2022-09-27", "close": 0.45, "volume": 318260.0}, {"date": "2022-09-28", "close": 0.435, "volume": 39298.0}, {"date": "2022-09-29", "close": 0.44, "volume": 15110.0}, {"date": "2022-09-30", "close": 0.435, "volume": 33605.0}, {"date": "2022-10-03", "close": 0.42, "volume": 88026.0}, {"date": "2022-10-04", "close": 0.42, "volume": 44374.0}, {"date": "2022-10-05", "close": 0.44, "volume": 153787.0}, {"date": "2022-10-06", "close": 0.48, "volume": 6573.0}, {"date": "2022-10-07", "close": 0.48, "volume": 55794.0}, {"date": "2022-10-10", "close": 0.52, "volume": 60062.0}, {"date": "2022-10-11", "close": 0.49, "volume": 52920.0}, {"date": "2022-10-12", "close": 0.515, "volume": 49582.0}, {"date": "2022-10-13", "close": 0.5, "volume": 116274.0}, {"date": "2022-10-14", "close": 0.5, "volume": 17187.0}, {"date": "2022-10-20", "close": 0.455, "volume": 26500.0}, {"date": "2022-10-24", "close": 0.455, "volume": 8860.0}, {"date": "2022-10-25", "close": 0.47, "volume": 71000.0}, {"date": "2022-10-26", "close": 0.46, "volume": 25000.0}, {"date": "2022-10-27", "close": 0.52, "volume": 427236.0}, {"date": "2022-10-28", "close": 0.505, "volume": 339597.0}, {"date": "2022-10-31", "close": 0.49, "volume": 280376.0}, {"date": "2022-11-01", "close": 0.48, "volume": 25000.0}, {"date": "2022-11-02", "close": 0.5, "volume": 35404.0}, {"date": "2022-11-03", "close": 0.5, "volume": 91906.0}, {"date": "2022-11-04", "close": 0.47, "volume": 182047.0}, {"date": "2022-11-07", "close": 0.535, "volume": 172818.0}, {"date": "2022-11-08", "close": 0.48, "volume": 194348.0}, {"date": "2022-11-09", "close": 0.49, "volume": 220575.0}, {"date": "2022-11-10", "close": 0.51, "volume": 69499.0}, {"date": "2022-11-11", "close": 0.49, "volume": 263170.0}, {"date": "2022-11-14", "close": 0.48, "volume": 204607.0}, {"date": "2022-11-15", "close": 0.505, "volume": 95880.0}, {"date": "2022-11-16", "close": 0.49, "volume": 111632.0}, {"date": "2022-11-17", "close": 0.48, "volume": 9642.0}, {"date": "2022-11-18", "close": 0.465, "volume": 26850.0}, {"date": "2022-11-21", "close": 0.46, "volume": 42889.0}, {"date": "2022-11-22", "close": 0.46, "volume": 999.0}, {"date": "2022-11-23", "close": 0.45, "volume": 21972.0}, {"date": "2022-11-24", "close": 0.45, "volume": 25000.0}, {"date": "2022-11-25", "close": 0.47, "volume": 20000.0}, {"date": "2022-11-28", "close": 0.44, "volume": 76111.0}, {"date": "2022-11-29", "close": 0.425, "volume": 177499.0}, {"date": "2022-11-30", "close": 0.425, "volume": 13000.0}, {"date": "2022-12-01", "close": 0.42, "volume": 140000.0}, {"date": "2022-12-05", "close": 0.435, "volume": 50009.0}, {"date": "2022-12-06", "close": 0.43, "volume": 339583.0}, {"date": "2022-12-07", "close": 0.465, "volume": 414314.0}, {"date": "2022-12-08", "close": 0.47, "volume": 37000.0}, {"date": "2022-12-09", "close": 0.47, "volume": 44365.0}, {"date": "2022-12-14", "close": 0.43, "volume": 39625.0}, {"date": "2022-12-15", "close": 0.43, "volume": 30412.0}, {"date": "2022-12-16", "close": 0.4, "volume": 221381.0}, {"date": "2022-12-19", "close": 0.39, "volume": 16222.0}, {"date": "2022-12-20", "close": 0.43, "volume": 138854.0}, {"date": "2022-12-21", "close": 0.46, "volume": 85287.0}, {"date": "2022-12-22", "close": 0.455, "volume": 63545.0}, {"date": "2022-12-23", "close": 0.415, "volume": 25000.0}, {"date": "2022-12-28", "close": 0.425, "volume": 35000.0}, {"date": "2022-12-29", "close": 0.41, "volume": 20000.0}, {"date": "2023-01-04", "close": 0.405, "volume": 33103.0}, {"date": "2023-01-05", "close": 0.41, "volume": 70000.0}, {"date": "2023-01-06", "close": 0.41, "volume": 64500.0}, {"date": "2023-01-09", "close": 0.395, "volume": 20000.0}, {"date": "2023-01-10", "close": 0.4, "volume": 1100.0}, {"date": "2023-01-11", "close": 0.4, "volume": 58000.0}, {"date": "2023-01-12", "close": 0.4175, "volume": 69250.0}, {"date": "2023-01-13", "close": 0.405, "volume": 14840.0}, {"date": "2023-01-18", "close": 0.395, "volume": 38306.0}, {"date": "2023-01-19", "close": 0.4, "volume": 5000.0}, {"date": "2023-01-20", "close": 0.405, "volume": 25250.0}, {"date": "2023-01-23", "close": 0.405, "volume": 69999.0}, {"date": "2023-01-24", "close": 0.425, "volume": 87547.0}, {"date": "2023-01-25", "close": 0.43, "volume": 10000.0}, {"date": "2023-01-27", "close": 0.52, "volume": 490389.0}, {"date": "2023-01-30", "close": 0.5, "volume": 792038.0}, {"date": "2023-01-31", "close": 0.5, "volume": 41945.0}, {"date": "2023-02-01", "close": 0.535, "volume": 131348.0}, {"date": "2023-02-02", "close": 0.5, "volume": 63013.0}, {"date": "2023-02-03", "close": 0.51, "volume": 10840.0}, {"date": "2023-02-06", "close": 0.5, "volume": 51518.0}, {"date": "2023-02-07", "close": 0.5275, "volume": 238651.0}, {"date": "2023-02-08", "close": 0.53, "volume": 69000.0}, {"date": "2023-02-09", "close": 0.51, "volume": 79984.0}, {"date": "2023-02-10", "close": 0.48, "volume": 81789.0}, {"date": "2023-02-13", "close": 0.48, "volume": 15000.0}, {"date": "2023-02-14", "close": 0.48, "volume": 25000.0}, {"date": "2023-02-15", "close": 0.46, "volume": 25432.0}, {"date": "2023-02-16", "close": 0.455, "volume": 32962.0}, {"date": "2023-02-17", "close": 0.46, "volume": 30000.0}, {"date": "2023-02-20", "close": 0.445, "volume": 85000.0}, {"date": "2023-02-21", "close": 0.445, "volume": 132533.0}, {"date": "2023-02-22", "close": 0.44, "volume": 78518.0}, {"date": "2023-02-23", "close": 0.43, "volume": 71175.0}, {"date": "2023-02-24", "close": 0.425, "volume": 104958.0}, {"date": "2023-02-27", "close": 0.425, "volume": 12000.0}, {"date": "2023-02-28", "close": 0.42, "volume": 5005.0}, {"date": "2023-03-01", "close": 0.425, "volume": 10921.0}, {"date": "2023-03-02", "close": 0.405, "volume": 66910.0}, {"date": "2023-03-03", "close": 0.42, "volume": 185393.0}, {"date": "2023-03-06", "close": 0.42, "volume": 22529.0}, {"date": "2023-03-08", "close": 0.39, "volume": 215000.0}, {"date": "2023-03-10", "close": 0.4, "volume": 21249.0}, {"date": "2023-03-13", "close": 0.4, "volume": 24156.0}, {"date": "2023-03-14", "close": 0.38, "volume": 25000.0}, {"date": "2023-03-15", "close": 0.42, "volume": 139620.0}, {"date": "2023-03-16", "close": 0.4, "volume": 25000.0}, {"date": "2023-03-17", "close": 0.39, "volume": 28500.0}, {"date": "2023-03-20", "close": 0.395, "volume": 45000.0}, {"date": "2023-03-21", "close": 0.395, "volume": 102772.0}, {"date": "2023-03-22", "close": 0.39, "volume": 10640.0}, {"date": "2023-03-23", "close": 0.39, "volume": 21000.0}, {"date": "2023-03-24", "close": 0.375, "volume": 38500.0}, {"date": "2023-03-27", "close": 0.39, "volume": 160202.0}, {"date": "2023-03-28", "close": 0.39, "volume": 85000.0}, {"date": "2023-03-29", "close": 0.4, "volume": 20000.0}, {"date": "2023-03-30", "close": 0.4, "volume": 30928.0}, {"date": "2023-03-31", "close": 0.41, "volume": 47704.0}, {"date": "2023-04-04", "close": 0.41, "volume": 1503.0}, {"date": "2023-04-12", "close": 0.4, "volume": 98808.0}, {"date": "2023-04-13", "close": 0.425, "volume": 36411.0}, {"date": "2023-04-14", "close": 0.425, "volume": 74558.0}, {"date": "2023-04-17", "close": 0.4, "volume": 194233.0}, {"date": "2023-04-18", "close": 0.4, "volume": 57605.0}, {"date": "2023-04-19", "close": 0.41, "volume": 1406.0}, {"date": "2023-04-20", "close": 0.375, "volume": 1400.0}, {"date": "2023-04-26", "close": 0.38, "volume": 1500.0}, {"date": "2023-04-27", "close": 0.375, "volume": 3972.0}, {"date": "2023-04-28", "close": 0.37, "volume": 32028.0}, {"date": "2023-05-01", "close": 0.37, "volume": 1411.0}, {"date": "2023-05-02", "close": 0.36, "volume": 88931.0}, {"date": "2023-05-04", "close": 0.35, "volume": 35000.0}, {"date": "2023-05-05", "close": 0.34, "volume": 229985.0}, {"date": "2023-05-08", "close": 0.34, "volume": 440064.0}, {"date": "2023-05-09", "close": 0.33, "volume": 62577.0}, {"date": "2023-05-10", "close": 0.31, "volume": 7161.0}, {"date": "2023-05-11", "close": 0.34, "volume": 21412.0}, {"date": "2023-05-12", "close": 0.36, "volume": 144780.0}, {"date": "2023-05-15", "close": 0.35, "volume": 100000.0}, {"date": "2023-05-16", "close": 0.39, "volume": 55500.0}, {"date": "2023-05-17", "close": 0.36, "volume": 64500.0}, {"date": "2023-05-18", "close": 0.34, "volume": 45175.0}, {"date": "2023-05-19", "close": 0.345, "volume": 333471.0}, {"date": "2023-05-24", "close": 0.395, "volume": 250524.0}, {"date": "2023-05-25", "close": 0.395, "volume": 13.0}, {"date": "2023-05-29", "close": 0.35, "volume": 1370.0}, {"date": "2023-05-30", "close": 0.35, "volume": 25000.0}, {"date": "2023-05-31", "close": 0.31, "volume": 214585.0}, {"date": "2023-06-01", "close": 0.3, "volume": 103147.0}, {"date": "2023-06-02", "close": 0.32, "volume": 294751.0}, {"date": "2023-06-05", "close": 0.305, "volume": 112000.0}, {"date": "2023-06-06", "close": 0.36, "volume": 124000.0}, {"date": "2023-06-07", "close": 0.355, "volume": 103363.0}, {"date": "2023-06-08", "close": 0.33, "volume": 139505.0}, {"date": "2023-06-09", "close": 0.33, "volume": 120013.0}, {"date": "2023-06-13", "close": 0.33, "volume": 273843.0}, {"date": "2023-06-14", "close": 0.385, "volume": 419095.0}, {"date": "2023-06-15", "close": 0.46, "volume": 456584.0}, {"date": "2023-06-16", "close": 0.465, "volume": 323331.0}, {"date": "2023-06-19", "close": 0.48, "volume": 377187.0}, {"date": "2023-06-20", "close": 0.5, "volume": 431955.0}, {"date": "2023-06-21", "close": 0.47, "volume": 357759.0}, {"date": "2023-06-22", "close": 0.47, "volume": 66230.0}, {"date": "2023-06-23", "close": 0.51, "volume": 250495.0}, {"date": "2023-06-26", "close": 0.495, "volume": 110999.0}, {"date": "2023-06-27", "close": 0.49, "volume": 20000.0}, {"date": "2023-06-28", "close": 0.49, "volume": 167430.0}, {"date": "2023-06-29", "close": 0.46, "volume": 73827.0}, {"date": "2023-06-30", "close": 0.49, "volume": 36417.0}, {"date": "2023-07-03", "close": 0.485, "volume": 74750.0}, {"date": "2023-07-04", "close": 0.4775, "volume": 122078.0}, {"date": "2023-07-05", "close": 0.49, "volume": 105746.0}, {"date": "2023-07-06", "close": 0.455, "volume": 120988.0}, {"date": "2023-07-07", "close": 0.455, "volume": 133484.0}, {"date": "2023-07-10", "close": 0.48, "volume": 197103.0}, {"date": "2023-07-11", "close": 0.47, "volume": 38976.0}, {"date": "2023-07-12", "close": 0.47, "volume": 365823.0}, {"date": "2023-07-13", "close": 0.465, "volume": 30676.0}, {"date": "2023-07-14", "close": 0.47, "volume": 131586.0}, {"date": "2023-07-17", "close": 0.47, "volume": 78913.0}, {"date": "2023-07-18", "close": 0.47, "volume": 188194.0}, {"date": "2023-07-19", "close": 0.465, "volume": 52517.0}, {"date": "2023-07-21", "close": 0.415, "volume": 199709.0}, {"date": "2023-07-24", "close": 0.39, "volume": 52452.0}, {"date": "2023-07-25", "close": 0.4, "volume": 23000.0}, {"date": "2023-07-26", "close": 0.4, "volume": 19432.0}, {"date": "2023-07-27", "close": 0.4, "volume": 73900.0}, {"date": "2023-07-28", "close": 0.37, "volume": 14928.0}, {"date": "2023-07-31", "close": 0.35, "volume": 156496.0}, {"date": "2023-08-01", "close": 0.405, "volume": 252306.0}, {"date": "2023-08-02", "close": 0.4, "volume": 154919.0}, {"date": "2023-08-03", "close": 0.55, "volume": 1139880.0}, {"date": "2023-08-04", "close": 0.49, "volume": 921470.0}, {"date": "2023-08-07", "close": 0.45, "volume": 34771.0}, {"date": "2023-08-08", "close": 0.46, "volume": 145748.0}, {"date": "2023-08-09", "close": 0.435, "volume": 224379.0}, {"date": "2023-08-10", "close": 0.42, "volume": 94891.0}, {"date": "2023-08-11", "close": 0.42, "volume": 98950.0}, {"date": "2023-08-14", "close": 0.4, "volume": 97177.0}, {"date": "2023-08-15", "close": 0.42, "volume": 76678.0}, {"date": "2023-08-16", "close": 0.43, "volume": 33782.0}, {"date": "2023-08-17", "close": 0.425, "volume": 80478.0}, {"date": "2023-08-18", "close": 0.42, "volume": 107997.0}, {"date": "2023-08-21", "close": 0.395, "volume": 148852.0}, {"date": "2023-08-22", "close": 0.38, "volume": 128202.0}, {"date": "2023-08-23", "close": 0.375, "volume": 2663.0}, {"date": "2023-08-24", "close": 0.375, "volume": 4000.0}, {"date": "2023-08-25", "close": 0.38, "volume": 50000.0}, {"date": "2023-08-28", "close": 0.4, "volume": 173632.0}, {"date": "2023-08-29", "close": 0.4, "volume": 13944.0}, {"date": "2023-08-31", "close": 0.395, "volume": 2887.0}, {"date": "2023-09-01", "close": 0.395, "volume": 23059.0}, {"date": "2023-09-04", "close": 0.43, "volume": 96509.0}, {"date": "2023-09-05", "close": 0.43, "volume": 53862.0}, {"date": "2023-09-06", "close": 0.41, "volume": 269677.0}, {"date": "2023-09-07", "close": 0.44, "volume": 200670.0}, {"date": "2023-09-08", "close": 0.49, "volume": 306047.0}, {"date": "2023-09-11", "close": 0.45, "volume": 95274.0}, {"date": "2023-09-12", "close": 0.45, "volume": 131428.0}, {"date": "2023-09-13", "close": 0.485, "volume": 69209.0}, {"date": "2023-09-14", "close": 0.505, "volume": 280989.0}, {"date": "2023-09-15", "close": 0.47, "volume": 187594.0}, {"date": "2023-09-18", "close": 0.47, "volume": 47074.0}, {"date": "2023-09-19", "close": 0.47, "volume": 51909.0}, {"date": "2023-09-20", "close": 0.455, "volume": 158943.0}, {"date": "2023-09-21", "close": 0.46, "volume": 110922.0}, {"date": "2023-09-22", "close": 0.45, "volume": 51333.0}, {"date": "2023-09-25", "close": 0.465, "volume": 44358.0}, {"date": "2023-09-26", "close": 0.44, "volume": 375712.0}, {"date": "2023-09-27", "close": 0.44, "volume": 874.0}, {"date": "2023-10-02", "close": 0.41, "volume": 90071.0}, {"date": "2023-10-03", "close": 0.37, "volume": 41838.0}, {"date": "2023-10-04", "close": 0.36, "volume": 27658.0}, {"date": "2023-10-05", "close": 0.38, "volume": 10000.0}, {"date": "2023-10-06", "close": 0.37, "volume": 11419.0}, {"date": "2023-10-09", "close": 0.345, "volume": 136761.0}, {"date": "2023-10-10", "close": 0.325, "volume": 35500.0}, {"date": "2023-10-11", "close": 0.33, "volume": 92015.0}, {"date": "2023-10-12", "close": 0.345, "volume": 22745.0}, {"date": "2023-10-13", "close": 0.38, "volume": 32045.0}, {"date": "2023-10-20", "close": 0.36, "volume": 49239.0}, {"date": "2023-10-23", "close": 0.355, "volume": 99486.0}, {"date": "2023-10-24", "close": 0.345, "volume": 34929.0}, {"date": "2023-10-25", "close": 0.34, "volume": 92089.0}, {"date": "2023-10-27", "close": 0.38, "volume": 36354.0}, {"date": "2023-10-30", "close": 0.395, "volume": 1444.0}, {"date": "2023-10-31", "close": 0.395, "volume": 497.0}, {"date": "2023-11-03", "close": 0.35, "volume": 21500.0}, {"date": "2023-11-06", "close": 0.35, "volume": 6945.0}, {"date": "2023-11-09", "close": 0.32, "volume": 33112.0}, {"date": "2023-11-10", "close": 0.32, "volume": 16888.0}, {"date": "2023-11-13", "close": 0.32, "volume": 64500.0}, {"date": "2023-11-14", "close": 0.32, "volume": 20000.0}, {"date": "2023-11-15", "close": 0.31, "volume": 13405.0}, {"date": "2023-11-16", "close": 0.31, "volume": 16795.0}, {"date": "2023-11-17", "close": 0.355, "volume": 109603.0}, {"date": "2023-11-23", "close": 0.295, "volume": 10369.0}, {"date": "2023-11-24", "close": 0.3, "volume": 22264.0}, {"date": "2023-11-27", "close": 0.29, "volume": 20000.0}, {"date": "2023-11-29", "close": 0.31, "volume": 15000.0}, {"date": "2023-12-01", "close": 0.31, "volume": 14978.0}, {"date": "2023-12-04", "close": 0.295, "volume": 58389.0}, {"date": "2023-12-05", "close": 0.28, "volume": 23364.0}, {"date": "2023-12-06", "close": 0.28, "volume": 6727.0}, {"date": "2023-12-08", "close": 0.255, "volume": 12540.0}, {"date": "2023-12-11", "close": 0.25, "volume": 32409.0}, {"date": "2023-12-12", "close": 0.24, "volume": 10000.0}, {"date": "2023-12-14", "close": 0.24, "volume": 60000.0}, {"date": "2023-12-15", "close": 0.25, "volume": 113000.0}, {"date": "2023-12-18", "close": 0.26, "volume": 75000.0}, {"date": "2023-12-21", "close": 0.235, "volume": 60000.0}, {"date": "2023-12-22", "close": 0.235, "volume": 60209.0}, {"date": "2023-12-27", "close": 0.25, "volume": 407166.0}, {"date": "2023-12-28", "close": 0.24, "volume": 59265.0}, {"date": "2023-12-29", "close": 0.25, "volume": 17165.0}, {"date": "2024-01-02", "close": 0.25, "volume": 80.0}, {"date": "2024-01-03", "close": 0.25, "volume": 20935.0}, {"date": "2024-01-04", "close": 0.23, "volume": 50000.0}, {"date": "2024-01-05", "close": 0.23, "volume": 1400.0}, {"date": "2024-01-08", "close": 0.225, "volume": 12875.0}, {"date": "2024-01-09", "close": 0.225, "volume": 4000.0}, {"date": "2024-01-10", "close": 0.22, "volume": 55400.0}, {"date": "2024-01-11", "close": 0.22, "volume": 2277.0}, {"date": "2024-01-12", "close": 0.21, "volume": 60000.0}, {"date": "2024-01-15", "close": 0.22, "volume": 29331.0}, {"date": "2024-01-17", "close": 0.21, "volume": 10000.0}, {"date": "2024-01-18", "close": 0.21, "volume": 143580.0}, {"date": "2024-01-19", "close": 0.2, "volume": 10417.0}, {"date": "2024-01-22", "close": 0.2, "volume": 23943.0}, {"date": "2024-01-23", "close": 0.19, "volume": 25520.0}, {"date": "2024-01-29", "close": 0.18, "volume": 2000.0}, {"date": "2024-01-30", "close": 0.195, "volume": 20000.0}, {"date": "2024-02-02", "close": 0.175, "volume": 37000.0}, {"date": "2024-02-05", "close": 0.17, "volume": 21354.0}, {"date": "2024-02-07", "close": 0.165, "volume": 34646.0}, {"date": "2024-02-13", "close": 0.17, "volume": 60000.0}, {"date": "2024-02-14", "close": 0.135, "volume": 171982.0}, {"date": "2024-02-19", "close": 0.135, "volume": 5700.0}, {"date": "2024-02-21", "close": 0.13, "volume": 103817.0}, {"date": "2024-02-26", "close": 0.145, "volume": 55385.0}, {"date": "2024-02-27", "close": 0.145, "volume": 150.0}, {"date": "2024-03-04", "close": 0.135, "volume": 141974.0}, {"date": "2024-03-05", "close": 0.14, "volume": 20074.0}, {"date": "2024-03-06", "close": 0.15, "volume": 91500.0}, {"date": "2024-03-07", "close": 0.145, "volume": 45988.0}, {"date": "2024-03-08", "close": 0.135, "volume": 17690.0}, {"date": "2024-03-11", "close": 0.125, "volume": 119704.0}, {"date": "2024-03-12", "close": 0.13, "volume": 74000.0}, {"date": "2024-03-14", "close": 0.13, "volume": 39420.0}, {"date": "2024-03-15", "close": 0.15, "volume": 20000.0}, {"date": "2024-03-18", "close": 0.14, "volume": 6666.0}, {"date": "2024-03-19", "close": 0.16, "volume": 3334.0}, {"date": "2024-03-21", "close": 0.16, "volume": 1302.0}, {"date": "2024-03-22", "close": 0.18, "volume": 159499.0}, {"date": "2024-03-25", "close": 0.16, "volume": 191444.0}, {"date": "2024-03-27", "close": 0.14, "volume": 50000.0}, {"date": "2024-04-02", "close": 0.13, "volume": 200000.0}, {"date": "2024-04-03", "close": 0.13, "volume": 8000.0}, {"date": "2024-04-05", "close": 0.17, "volume": 197350.0}, {"date": "2024-04-08", "close": 0.155, "volume": 22969.0}, {"date": "2024-04-09", "close": 0.17, "volume": 291320.0}, {"date": "2024-04-10", "close": 0.15, "volume": 144797.0}, {"date": "2024-04-11", "close": 0.15, "volume": 30196.0}, {"date": "2024-04-12", "close": 0.15, "volume": 170933.0}, {"date": "2024-04-15", "close": 0.22, "volume": 306124.0}, {"date": "2024-04-16", "close": 0.225, "volume": 4745.0}, {"date": "2024-04-18", "close": 0.18, "volume": 214535.0}, {"date": "2024-04-19", "close": 0.175, "volume": 194847.0}, {"date": "2024-04-22", "close": 0.16, "volume": 254865.0}, {"date": "2024-04-23", "close": 0.16, "volume": 202585.0}, {"date": "2024-04-24", "close": 0.16, "volume": 138357.0}, {"date": "2024-04-26", "close": 0.16, "volume": 144175.0}, {"date": "2024-05-01", "close": 0.15, "volume": 26537.0}, {"date": "2024-05-06", "close": 0.155, "volume": 22000.0}, {"date": "2024-05-07", "close": 0.155, "volume": 28000.0}, {"date": "2024-05-09", "close": 0.15, "volume": 217445.0}, {"date": "2024-05-10", "close": 0.14, "volume": 50054.0}, {"date": "2024-05-13", "close": 0.14, "volume": 412513.0}, {"date": "2024-05-15", "close": 0.13, "volume": 170000.0}, {"date": "2024-05-17", "close": 0.1325, "volume": 66000.0}, {"date": "2024-05-20", "close": 0.135, "volume": 10000.0}, {"date": "2024-05-21", "close": 0.13, "volume": 502659.0}, {"date": "2024-05-22", "close": 0.13, "volume": 450725.0}, {"date": "2024-05-23", "close": 0.13, "volume": 116261.0}, {"date": "2024-05-24", "close": 0.13, "volume": 112214.0}, {"date": "2024-05-27", "close": 0.125, "volume": 17776.0}, {"date": "2024-05-28", "close": 0.125, "volume": 107703.0}, {"date": "2024-05-30", "close": 0.135, "volume": 243138.0}, {"date": "2024-05-31", "close": 0.135, "volume": 80000.0}, {"date": "2024-06-03", "close": 0.145, "volume": 135706.0}, {"date": "2024-06-04", "close": 0.19, "volume": 135797.0}, {"date": "2024-06-05", "close": 0.16, "volume": 217711.0}, {"date": "2024-06-06", "close": 0.16, "volume": 92536.0}, {"date": "2024-06-07", "close": 0.17, "volume": 544089.0}, {"date": "2024-06-11", "close": 0.16, "volume": 100000.0}, {"date": "2024-06-12", "close": 0.16, "volume": 136753.0}, {"date": "2024-06-13", "close": 0.14, "volume": 126095.0}, {"date": "2024-06-14", "close": 0.16, "volume": 98664.0}, {"date": "2024-06-17", "close": 0.15, "volume": 77857.0}, {"date": "2024-06-18", "close": 0.135, "volume": 123740.0}, {"date": "2024-06-19", "close": 0.135, "volume": 65000.0}, {"date": "2024-06-20", "close": 0.135, "volume": 24000.0}, {"date": "2024-06-21", "close": 0.14, "volume": 32640.0}, {"date": "2024-06-24", "close": 0.135, "volume": 30795.0}, {"date": "2024-06-25", "close": 0.13, "volume": 60000.0}, {"date": "2024-06-26", "close": 0.125, "volume": 217504.0}, {"date": "2024-06-27", "close": 0.125, "volume": 169552.0}, {"date": "2024-06-28", "close": 0.13, "volume": 145622.0}, {"date": "2024-07-01", "close": 0.13, "volume": 42500.0}, {"date": "2024-07-04", "close": 0.125, "volume": 274987.0}, {"date": "2024-07-05", "close": 0.125, "volume": 112390.0}, {"date": "2024-07-08", "close": 0.12, "volume": 37306.0}, {"date": "2024-07-09", "close": 0.115, "volume": 321494.0}, {"date": "2024-07-10", "close": 0.115, "volume": 2000.0}, {"date": "2024-07-11", "close": 0.115, "volume": 10941.0}, {"date": "2024-07-15", "close": 0.125, "volume": 9925.0}, {"date": "2024-07-16", "close": 0.12, "volume": 11854.0}, {"date": "2024-07-17", "close": 0.135, "volume": 28049.0}, {"date": "2024-07-18", "close": 0.13, "volume": 3800.0}, {"date": "2024-07-19", "close": 0.12, "volume": 213058.0}, {"date": "2024-07-22", "close": 0.12, "volume": 88667.0}, {"date": "2024-07-23", "close": 0.12, "volume": 113286.0}, {"date": "2024-07-25", "close": 0.115, "volume": 50659.0}, {"date": "2024-07-26", "close": 0.115, "volume": 59302.0}, {"date": "2024-07-29", "close": 0.11, "volume": 50000.0}, {"date": "2024-07-30", "close": 0.11, "volume": 9531.0}, {"date": "2024-07-31", "close": 0.11, "volume": 37642.0}, {"date": "2024-08-01", "close": 0.11, "volume": 150000.0}, {"date": "2024-08-08", "close": 0.11, "volume": 48350.0}, {"date": "2024-08-09", "close": 0.145, "volume": 19833.0}, {"date": "2024-08-13", "close": 0.135, "volume": 4000.0}, {"date": "2024-08-19", "close": 0.14, "volume": 12085.0}, {"date": "2024-08-22", "close": 0.145, "volume": 36000.0}, {"date": "2024-08-26", "close": 0.14, "volume": 28272.0}, {"date": "2024-08-27", "close": 0.13, "volume": 14000.0}, {"date": "2024-08-28", "close": 0.13, "volume": 6482.0}, {"date": "2024-08-29", "close": 0.13, "volume": 4000.0}, {"date": "2024-09-09", "close": 0.13, "volume": 121.0}, {"date": "2024-09-10", "close": 0.125, "volume": 69000.0}, {"date": "2024-09-13", "close": 0.125, "volume": 50000.0}, {"date": "2024-09-16", "close": 0.125, "volume": 12500.0}, {"date": "2024-09-18", "close": 0.15, "volume": 28256.0}, {"date": "2024-09-20", "close": 0.165, "volume": 358686.0}, {"date": "2024-09-23", "close": 0.155, "volume": 74504.0}, {"date": "2024-09-24", "close": 0.165, "volume": 3600.0}, {"date": "2024-09-25", "close": 0.185, "volume": 322373.0}, {"date": "2024-09-26", "close": 0.18, "volume": 121260.0}, {"date": "2024-09-27", "close": 0.19, "volume": 338.0}, {"date": "2024-09-30", "close": 0.19, "volume": 15754.0}, {"date": "2024-10-01", "close": 0.17, "volume": 103119.0}, {"date": "2024-10-02", "close": 0.165, "volume": 10989.0}, {"date": "2024-10-03", "close": 0.15, "volume": 22788.0}, {"date": "2024-10-07", "close": 0.145, "volume": 80006.0}, {"date": "2024-10-08", "close": 0.145, "volume": 3448.0}, {"date": "2024-10-09", "close": 0.145, "volume": 219290.0}, {"date": "2024-10-10", "close": 0.17, "volume": 174227.0}, {"date": "2024-10-11", "close": 0.17, "volume": 5470.0}, {"date": "2024-10-14", "close": 0.25, "volume": 200724.0}, {"date": "2024-10-15", "close": 0.235, "volume": 51272.0}, {"date": "2024-10-16", "close": 0.23, "volume": 33309.0}, {"date": "2024-10-17", "close": 0.28, "volume": 177672.0}, {"date": "2024-10-18", "close": 0.25, "volume": 293202.0}, {"date": "2024-10-21", "close": 0.235, "volume": 80600.0}, {"date": "2024-10-22", "close": 0.23, "volume": 82709.0}, {"date": "2024-10-23", "close": 0.22, "volume": 126636.0}, {"date": "2024-10-24", "close": 0.26, "volume": 174132.0}, {"date": "2024-10-25", "close": 0.27, "volume": 261069.0}, {"date": "2024-10-28", "close": 0.245, "volume": 172700.0}, {"date": "2024-10-29", "close": 0.28, "volume": 6000.0}, {"date": "2024-10-30", "close": 0.2325, "volume": 386420.0}, {"date": "2024-10-31", "close": 0.26, "volume": 43500.0}, {"date": "2024-11-01", "close": 0.26, "volume": 34400.0}, {"date": "2024-11-06", "close": 0.29, "volume": 1584101.0}, {"date": "2024-11-07", "close": 0.28, "volume": 381556.0}, {"date": "2024-11-08", "close": 0.29, "volume": 292478.0}, {"date": "2024-11-11", "close": 0.29, "volume": 25000.0}, {"date": "2024-11-12", "close": 0.25, "volume": 287023.0}, {"date": "2024-11-13", "close": 0.235, "volume": 356446.0}, {"date": "2024-11-14", "close": 0.23, "volume": 497692.0}, {"date": "2024-11-15", "close": 0.22, "volume": 548237.0}, {"date": "2024-11-18", "close": 0.215, "volume": 590818.0}, {"date": "2024-11-19", "close": 0.225, "volume": 580905.0}, {"date": "2024-11-20", "close": 0.255, "volume": 651697.0}, {"date": "2024-11-21", "close": 0.26, "volume": 401360.0}, {"date": "2024-11-22", "close": 0.28, "volume": 384322.0}, {"date": "2024-11-25", "close": 0.295, "volume": 1076601.0}, {"date": "2024-11-26", "close": 0.3, "volume": 691908.0}, {"date": "2024-11-27", "close": 0.3, "volume": 3066870.0}, {"date": "2024-11-28", "close": 0.31, "volume": 415861.0}, {"date": "2024-11-29", "close": 0.325, "volume": 724905.0}, {"date": "2024-12-02", "close": 0.34, "volume": 969532.0}, {"date": "2024-12-03", "close": 0.35, "volume": 507592.0}, {"date": "2024-12-04", "close": 0.4, "volume": 1112545.0}, {"date": "2024-12-05", "close": 0.4, "volume": 652049.0}, {"date": "2024-12-06", "close": 0.42, "volume": 962054.0}, {"date": "2024-12-09", "close": 0.37, "volume": 381226.0}, {"date": "2024-12-10", "close": 0.385, "volume": 525993.0}, {"date": "2024-12-11", "close": 0.36, "volume": 137389.0}, {"date": "2024-12-12", "close": 0.37, "volume": 69240.0}, {"date": "2024-12-13", "close": 0.34, "volume": 527345.0}, {"date": "2024-12-16", "close": 0.335, "volume": 745126.0}, {"date": "2024-12-17", "close": 0.335, "volume": 41368.0}, {"date": "2024-12-18", "close": 0.345, "volume": 774391.0}, {"date": "2024-12-19", "close": 0.33, "volume": 147724.0}, {"date": "2024-12-20", "close": 0.335, "volume": 72474.0}, {"date": "2024-12-23", "close": 0.355, "volume": 1274751.0}, {"date": "2024-12-24", "close": 0.335, "volume": 2086838.0}, {"date": "2024-12-27", "close": 0.35, "volume": 80093.0}, {"date": "2024-12-30", "close": 0.36, "volume": 16185.0}, {"date": "2024-12-31", "close": 0.345, "volume": 218289.0}, {"date": "2025-01-02", "close": 0.345, "volume": 5400.0}, {"date": "2025-01-03", "close": 0.355, "volume": 2616.0}, {"date": "2025-01-06", "close": 0.35, "volume": 1030000.0}, {"date": "2025-01-07", "close": 0.35, "volume": 240347.0}, {"date": "2025-01-08", "close": 0.345, "volume": 220265.0}, {"date": "2025-01-09", "close": 0.355, "volume": 12434.0}, {"date": "2025-01-10", "close": 0.37, "volume": 125454.0}, {"date": "2025-01-13", "close": 0.34, "volume": 250280.0}, {"date": "2025-01-14", "close": 0.34, "volume": 133272.0}, {"date": "2025-01-15", "close": 0.385, "volume": 474386.0}, {"date": "2025-01-16", "close": 0.41, "volume": 2612313.0}, {"date": "2025-01-17", "close": 0.4, "volume": 423543.0}, {"date": "2025-01-20", "close": 0.4, "volume": 462722.0}, {"date": "2025-01-21", "close": 0.4, "volume": 111007.0}, {"date": "2025-01-22", "close": 0.4, "volume": 218553.0}, {"date": "2025-01-23", "close": 0.39, "volume": 35356.0}, {"date": "2025-01-24", "close": 0.38, "volume": 161554.0}, {"date": "2025-01-28", "close": 0.375, "volume": 143718.0}, {"date": "2025-01-29", "close": 0.395, "volume": 29689.0}, {"date": "2025-01-30", "close": 0.375, "volume": 63406.0}, {"date": "2025-01-31", "close": 0.39, "volume": 109865.0}, {"date": "2025-02-03", "close": 0.365, "volume": 108360.0}, {"date": "2025-02-04", "close": 0.355, "volume": 223307.0}, {"date": "2025-02-05", "close": 0.355, "volume": 203899.0}, {"date": "2025-02-06", "close": 0.385, "volume": 179690.0}, {"date": "2025-02-07", "close": 0.41, "volume": 334565.0}, {"date": "2025-02-10", "close": 0.415, "volume": 45490.0}, {"date": "2025-02-11", "close": 0.415, "volume": 217465.0}, {"date": "2025-02-12", "close": 0.41, "volume": 250014.0}, {"date": "2025-02-13", "close": 0.415, "volume": 276178.0}, {"date": "2025-02-14", "close": 0.445, "volume": 1722486.0}, {"date": "2025-02-17", "close": 0.43, "volume": 417061.0}, {"date": "2025-02-18", "close": 0.42, "volume": 87181.0}, {"date": "2025-02-19", "close": 0.435, "volume": 243197.0}, {"date": "2025-02-20", "close": 0.435, "volume": 190570.0}, {"date": "2025-02-21", "close": 0.43, "volume": 61426.0}, {"date": "2025-02-24", "close": 0.41, "volume": 191814.0}, {"date": "2025-02-25", "close": 0.405, "volume": 213724.0}, {"date": "2025-02-26", "close": 0.41, "volume": 288645.0}, {"date": "2025-02-27", "close": 0.42, "volume": 303842.0}, {"date": "2025-02-28", "close": 0.4, "volume": 332121.0}, {"date": "2025-03-03", "close": 0.4, "volume": 170548.0}, {"date": "2025-03-04", "close": 0.395, "volume": 236028.0}, {"date": "2025-03-05", "close": 0.395, "volume": 5000.0}, {"date": "2025-03-06", "close": 0.395, "volume": 94343.0}, {"date": "2025-03-07", "close": 0.405, "volume": 131697.0}, {"date": "2025-03-10", "close": 0.405, "volume": 294680.0}, {"date": "2025-03-11", "close": 0.38, "volume": 199844.0}, {"date": "2025-03-12", "close": 0.39, "volume": 40568.0}, {"date": "2025-03-13", "close": 0.4, "volume": 13887.0}, {"date": "2025-03-14", "close": 0.4, "volume": 745137.0}, {"date": "2025-03-17", "close": 0.4175, "volume": 367767.0}, {"date": "2025-03-18", "close": 0.415, "volume": 482409.0}, {"date": "2025-03-19", "close": 0.41, "volume": 140862.0}, {"date": "2025-03-20", "close": 0.39, "volume": 267850.0}, {"date": "2025-03-21", "close": 0.39, "volume": 31500.0}, {"date": "2025-03-24", "close": 0.365, "volume": 145922.0}, {"date": "2025-03-25", "close": 0.36, "volume": 399412.0}, {"date": "2025-03-26", "close": 0.375, "volume": 487919.0}, {"date": "2025-03-27", "close": 0.38, "volume": 211711.0}, {"date": "2025-03-28", "close": 0.39, "volume": 264028.0}, {"date": "2025-03-31", "close": 0.35, "volume": 466597.0}, {"date": "2025-04-01", "close": 0.35, "volume": 414032.0}, {"date": "2025-04-02", "close": 0.35, "volume": 6000.0}, {"date": "2025-04-03", "close": 0.4, "volume": 2544352.0}, {"date": "2025-04-04", "close": 0.37, "volume": 1564376.0}, {"date": "2025-04-07", "close": 0.325, "volume": 899801.0}, {"date": "2025-04-08", "close": 0.34, "volume": 308197.0}, {"date": "2025-04-09", "close": 0.35, "volume": 2119304.0}, {"date": "2025-04-10", "close": 0.395, "volume": 709076.0}, {"date": "2025-04-11", "close": 0.42, "volume": 1063250.0}, {"date": "2025-04-16", "close": 0.42, "volume": 814003.0}, {"date": "2025-04-17", "close": 0.42, "volume": 793470.0}, {"date": "2025-04-22", "close": 0.405, "volume": 466999.0}, {"date": "2025-04-23", "close": 0.39, "volume": 246977.0}, {"date": "2025-04-24", "close": 0.415, "volume": 499097.0}, {"date": "2025-04-28", "close": 0.395, "volume": 231728.0}, {"date": "2025-04-29", "close": 0.39, "volume": 301940.0}, {"date": "2025-04-30", "close": 0.39, "volume": 44286.0}, {"date": "2025-05-01", "close": 0.38, "volume": 176799.0}, {"date": "2025-05-02", "close": 0.385, "volume": 27413.0}, {"date": "2025-05-05", "close": 0.385, "volume": 264394.0}, {"date": "2025-05-06", "close": 0.38, "volume": 87201.0}, {"date": "2025-05-07", "close": 0.365, "volume": 139150.0}, {"date": "2025-05-08", "close": 0.375, "volume": 174887.0}, {"date": "2025-05-09", "close": 0.385, "volume": 92999.0}, {"date": "2025-05-12", "close": 0.375, "volume": 224532.0}, {"date": "2025-05-13", "close": 0.365, "volume": 242465.0}, {"date": "2025-05-14", "close": 0.375, "volume": 11616.0}, {"date": "2025-05-15", "close": 0.36, "volume": 89578.0}, {"date": "2025-05-16", "close": 0.355, "volume": 64267.0}, {"date": "2025-05-19", "close": 0.34, "volume": 183790.0}, {"date": "2025-05-20", "close": 0.35, "volume": 148454.0}, {"date": "2025-05-21", "close": 0.375, "volume": 279042.0}, {"date": "2025-05-22", "close": 0.4, "volume": 457814.0}, {"date": "2025-05-23", "close": 0.395, "volume": 146342.0}, {"date": "2025-05-26", "close": 0.405, "volume": 622521.0}, {"date": "2025-05-27", "close": 0.41, "volume": 273317.0}, {"date": "2025-05-28", "close": 0.415, "volume": 535868.0}, {"date": "2025-05-29", "close": 0.405, "volume": 463603.0}, {"date": "2025-05-30", "close": 0.47, "volume": 527562.0}, {"date": "2025-06-02", "close": 0.44, "volume": 169489.0}, {"date": "2025-06-03", "close": 0.45, "volume": 205917.0}, {"date": "2025-06-04", "close": 0.445, "volume": 85760.0}, {"date": "2025-06-05", "close": 0.45, "volume": 1063932.0}, {"date": "2025-06-06", "close": 0.45, "volume": 227639.0}, {"date": "2025-06-10", "close": 0.45, "volume": 299544.0}, {"date": "2025-06-11", "close": 0.445, "volume": 905046.0}, {"date": "2025-06-12", "close": 0.455, "volume": 96270.0}, {"date": "2025-06-13", "close": 0.485, "volume": 535231.0}, {"date": "2025-06-16", "close": 0.445, "volume": 318333.0}, {"date": "2025-06-17", "close": 0.46, "volume": 816108.0}, {"date": "2025-06-18", "close": 0.44, "volume": 113591.0}, {"date": "2025-06-19", "close": 0.43, "volume": 107393.0}, {"date": "2025-06-20", "close": 0.44, "volume": 196441.0}, {"date": "2025-06-23", "close": 0.41, "volume": 332240.0}, {"date": "2025-06-24", "close": 0.44, "volume": 262408.0}, {"date": "2025-06-25", "close": 0.4275, "volume": 14215.0}, {"date": "2025-06-26", "close": 0.435, "volume": 400231.0}, {"date": "2025-06-27", "close": 0.45, "volume": 477798.0}, {"date": "2025-06-30", "close": 0.48, "volume": 757011.0}, {"date": "2025-07-01", "close": 0.5, "volume": 1245999.0}, {"date": "2025-07-02", "close": 0.535, "volume": 1628191.0}, {"date": "2025-07-03", "close": 0.555, "volume": 600427.0}, {"date": "2025-07-04", "close": 0.6, "volume": 782068.0}, {"date": "2025-07-07", "close": 0.58, "volume": 695936.0}, {"date": "2025-07-08", "close": 0.58, "volume": 192894.0}, {"date": "2025-07-09", "close": 0.56, "volume": 419996.0}, {"date": "2025-07-10", "close": 0.56, "volume": 241466.0}, {"date": "2025-07-11", "close": 0.54, "volume": 190672.0}, {"date": "2025-07-14", "close": 0.59, "volume": 341544.0}, {"date": "2025-07-15", "close": 0.585, "volume": 497341.0}, {"date": "2025-07-16", "close": 0.59, "volume": 23994.0}, {"date": "2025-07-17", "close": 0.56, "volume": 22775.0}, {"date": "2025-07-18", "close": 0.58, "volume": 344486.0}, {"date": "2025-07-21", "close": 0.55, "volume": 692221.0}, {"date": "2025-07-22", "close": 0.52, "volume": 521095.0}, {"date": "2025-07-23", "close": 0.6, "volume": 596457.0}, {"date": "2025-07-24", "close": 0.595, "volume": 163876.0}, {"date": "2025-07-25", "close": 0.6, "volume": 151509.0}, {"date": "2025-07-28", "close": 0.61, "volume": 313570.0}, {"date": "2025-07-29", "close": 0.61, "volume": 218727.0}, {"date": "2025-07-30", "close": 0.605, "volume": 157674.0}, {"date": "2025-07-31", "close": 0.65, "volume": 1276170.0}, {"date": "2025-08-01", "close": 0.66, "volume": 1436836.0}, {"date": "2025-08-04", "close": 0.695, "volume": 2342521.0}, {"date": "2025-08-05", "close": 0.725, "volume": 814904.0}, {"date": "2025-08-06", "close": 0.76, "volume": 862375.0}, {"date": "2025-08-07", "close": 0.83, "volume": 1368842.0}, {"date": "2025-08-08", "close": 0.985, "volume": 1820595.0}, {"date": "2025-08-13", "close": 1.18, "volume": 2970980.0}, {"date": "2025-08-14", "close": 1.15, "volume": 1653692.0}, {"date": "2025-08-15", "close": 1.08, "volume": 661072.0}, {"date": "2025-08-18", "close": 1.085, "volume": 561468.0}, {"date": "2025-08-19", "close": 1.16, "volume": 607196.0}, {"date": "2025-08-20", "close": 1.25, "volume": 1628199.0}, {"date": "2025-08-21", "close": 1.25, "volume": 1096186.0}, {"date": "2025-08-22", "close": 1.25, "volume": 600578.0}, {"date": "2025-08-25", "close": 1.22, "volume": 623837.0}, {"date": "2025-08-26", "close": 1.195, "volume": 522068.0}, {"date": "2025-08-27", "close": 1.16, "volume": 465098.0}, {"date": "2025-08-28", "close": 1.14, "volume": 460505.0}, {"date": "2025-08-29", "close": 1.13, "volume": 307947.0}, {"date": "2025-09-01", "close": 1.22, "volume": 332626.0}, {"date": "2025-09-02", "close": 1.16, "volume": 334804.0}, {"date": "2025-09-03", "close": 1.135, "volume": 438813.0}, {"date": "2025-09-04", "close": 1.165, "volume": 525204.0}, {"date": "2025-09-05", "close": 1.18, "volume": 384860.0}, {"date": "2025-09-08", "close": 1.18, "volume": 284423.0}, {"date": "2025-09-09", "close": 1.175, "volume": 353838.0}, {"date": "2025-09-10", "close": 1.19, "volume": 1038424.0}, {"date": "2025-09-11", "close": 1.45, "volume": 3032275.0}, {"date": "2025-09-12", "close": 1.42, "volume": 965248.0}, {"date": "2025-09-15", "close": 1.4, "volume": 818467.0}, {"date": "2025-09-16", "close": 1.56, "volume": 1621935.0}, {"date": "2025-09-17", "close": 1.655, "volume": 1850508.0}, {"date": "2025-09-18", "close": 1.66, "volume": 824902.0}, {"date": "2025-09-19", "close": 1.69, "volume": 844718.0}, {"date": "2025-09-22", "close": 1.715, "volume": 592825.0}, {"date": "2025-09-23", "close": 1.815, "volume": 673342.0}, {"date": "2025-09-24", "close": 1.815, "volume": 813451.0}, {"date": "2025-09-25", "close": 1.715, "volume": 1058484.0}, {"date": "2025-09-26", "close": 1.72, "volume": 478993.0}, {"date": "2025-09-29", "close": 1.68, "volume": 432653.0}, {"date": "2025-09-30", "close": 1.67, "volume": 484351.0}, {"date": "2025-10-01", "close": 1.815, "volume": 618467.0}, {"date": "2025-10-02", "close": 1.84, "volume": 1143447.0}, {"date": "2025-10-03", "close": 1.79, "volume": 719965.0}, {"date": "2025-10-06", "close": 1.715, "volume": 665527.0}, {"date": "2025-10-07", "close": 1.59, "volume": 806936.0}, {"date": "2025-10-08", "close": 1.615, "volume": 914964.0}, {"date": "2025-10-09", "close": 1.455, "volume": 975676.0}, {"date": "2025-10-10", "close": 1.555, "volume": 962770.0}, {"date": "2025-10-13", "close": 1.53, "volume": 480763.0}, {"date": "2025-10-14", "close": 1.78, "volume": 1821995.0}, {"date": "2025-10-15", "close": 1.7, "volume": 906495.0}, {"date": "2025-10-16", "close": 1.65, "volume": 837014.0}, {"date": "2025-10-17", "close": 1.685, "volume": 1195130.0}, {"date": "2025-10-20", "close": 1.77, "volume": 828364.0}, {"date": "2025-10-21", "close": 1.83, "volume": 1121875.0}, {"date": "2025-10-22", "close": 1.61, "volume": 1193343.0}, {"date": "2025-10-23", "close": 1.645, "volume": 695525.0}, {"date": "2025-10-24", "close": 1.655, "volume": 246955.0}, {"date": "2025-10-27", "close": 1.655, "volume": 383558.0}, {"date": "2025-10-28", "close": 1.485, "volume": 978963.0}, {"date": "2025-10-29", "close": 1.595, "volume": 679208.0}, {"date": "2025-10-30", "close": 1.5, "volume": 335693.0}, {"date": "2025-10-31", "close": 1.53, "volume": 425561.0}, {"date": "2025-11-03", "close": 1.55, "volume": 310393.0}, {"date": "2025-11-04", "close": 1.52, "volume": 312218.0}, {"date": "2025-11-05", "close": 1.415, "volume": 691018.0}, {"date": "2025-11-06", "close": 1.47, "volume": 173841.0}, {"date": "2025-11-07", "close": 1.475, "volume": 144652.0}, {"date": "2025-11-10", "close": 1.51, "volume": 196264.0}, {"date": "2025-11-11", "close": 1.53, "volume": 371520.0}, {"date": "2025-11-12", "close": 1.51, "volume": 209688.0}, {"date": "2025-11-13", "close": 1.495, "volume": 225450.0}, {"date": "2025-11-14", "close": 1.45, "volume": 353226.0}, {"date": "2025-11-17", "close": 1.44, "volume": 206144.0}, {"date": "2025-11-18", "close": 1.35, "volume": 454996.0}, {"date": "2025-11-19", "close": 1.325, "volume": 408467.0}, {"date": "2025-11-20", "close": 1.315, "volume": 295751.0}, {"date": "2025-11-21", "close": 1.325, "volume": 658727.0}, {"date": "2025-11-24", "close": 1.415, "volume": 296288.0}, {"date": "2025-11-25", "close": 1.4, "volume": 177508.0}, {"date": "2025-11-26", "close": 1.405, "volume": 179412.0}, {"date": "2025-11-27", "close": 1.46, "volume": 273815.0}, {"date": "2025-11-28", "close": 1.525, "volume": 240599.0}, {"date": "2025-12-01", "close": 1.46, "volume": 177661.0}, {"date": "2025-12-02", "close": 1.495, "volume": 162168.0}, {"date": "2025-12-03", "close": 1.56, "volume": 308691.0}, {"date": "2025-12-04", "close": 1.535, "volume": 279055.0}, {"date": "2025-12-05", "close": 1.46, "volume": 75687.0}, {"date": "2025-12-08", "close": 1.585, "volume": 580018.0}, {"date": "2025-12-09", "close": 1.5, "volume": 692631.0}, {"date": "2025-12-10", "close": 1.65, "volume": 698072.0}, {"date": "2025-12-11", "close": 1.66, "volume": 508192.0}, {"date": "2025-12-12", "close": 1.61, "volume": 242036.0}, {"date": "2025-12-15", "close": 1.55, "volume": 234668.0}, {"date": "2025-12-16", "close": 1.465, "volume": 402997.0}, {"date": "2025-12-17", "close": 1.55, "volume": 89786.0}, {"date": "2025-12-18", "close": 1.5, "volume": 349471.0}, {"date": "2025-12-19", "close": 1.64, "volume": 1953252.0}, {"date": "2025-12-22", "close": 1.65, "volume": 292824.0}, {"date": "2025-12-23", "close": 1.73, "volume": 510932.0}, {"date": "2025-12-24", "close": 1.72, "volume": 285906.0}, {"date": "2025-12-29", "close": 1.76, "volume": 326484.0}, {"date": "2025-12-30", "close": 1.725, "volume": 111189.0}, {"date": "2025-12-31", "close": 1.76, "volume": 162128.0}, {"date": "2026-01-02", "close": 1.74, "volume": 50995.0}, {"date": "2026-01-05", "close": 1.72, "volume": 179728.0}, {"date": "2026-01-06", "close": 1.75, "volume": 188902.0}, {"date": "2026-01-07", "close": 1.715, "volume": 334722.0}, {"date": "2026-01-08", "close": 1.63, "volume": 388814.0}, {"date": "2026-01-09", "close": 1.56, "volume": 304808.0}, {"date": "2026-01-12", "close": 1.665, "volume": 313688.0}, {"date": "2026-01-13", "close": 1.7, "volume": 156960.0}, {"date": "2026-01-14", "close": 1.89, "volume": 1036688.0}, {"date": "2026-01-15", "close": 1.78, "volume": 782241.0}, {"date": "2026-01-16", "close": 1.88, "volume": 626295.0}, {"date": "2026-01-19", "close": 2.04, "volume": 1801268.0}, {"date": "2026-01-20", "close": 2.13, "volume": 996852.0}, {"date": "2026-01-21", "close": 2.16, "volume": 1021408.0}, {"date": "2026-01-22", "close": 2.15, "volume": 934584.0}, {"date": "2026-01-23", "close": 2.3, "volume": 1324362.0}, {"date": "2026-01-27", "close": 2.25, "volume": 980626.0}, {"date": "2026-01-28", "close": 2.74, "volume": 1818879.0}, {"date": "2026-01-29", "close": 2.67, "volume": 924879.0}, {"date": "2026-01-30", "close": 2.5, "volume": 849407.0}, {"date": "2026-02-02", "close": 2.32, "volume": 954683.0}, {"date": "2026-02-03", "close": 2.45, "volume": 556999.0}, {"date": "2026-02-04", "close": 2.54, "volume": 433626.0}, {"date": "2026-02-05", "close": 2.82, "volume": 2175586.0}, {"date": "2026-02-06", "close": 2.84, "volume": 1246327.0}, {"date": "2026-02-09", "close": 2.98, "volume": 1849938.0}, {"date": "2026-02-10", "close": 3.18, "volume": 2109596.0}, {"date": "2026-02-11", "close": 3.2, "volume": 909707.0}, {"date": "2026-02-12", "close": 3.24, "volume": 601351.0}, {"date": "2026-02-13", "close": 3.0, "volume": 2301582.0}, {"date": "2026-02-16", "close": 3.02, "volume": 606909.0}, {"date": "2026-02-17", "close": 3.09, "volume": 1466799.0}, {"date": "2026-02-18", "close": 2.94, "volume": 627095.0}, {"date": "2026-02-19", "close": 2.95, "volume": 252923.0}, {"date": "2026-02-20", "close": 3.03, "volume": 740124.0}, {"date": "2026-02-23", "close": 3.19, "volume": 711478.0}, {"date": "2026-02-24", "close": 3.22, "volume": 986527.0}, {"date": "2026-02-25", "close": 3.13, "volume": 438199.0}, {"date": "2026-02-26", "close": 3.11, "volume": 2902790.0}, {"date": "2026-02-27", "close": 2.98, "volume": 738829.0}, {"date": "2026-03-02", "close": 2.98, "volume": 785812.0}, {"date": "2026-03-03", "close": 2.94, "volume": 646950.0}, {"date": "2026-03-04", "close": 2.85, "volume": 711735.0}, {"date": "2026-03-05", "close": 3.12, "volume": 193890.0}, {"date": "2026-03-06", "close": 2.92, "volume": 638512.0}, {"date": "2026-03-09", "close": 2.65, "volume": 1275821.0}, {"date": "2026-03-10", "close": 2.9, "volume": 638938.0}, {"date": "2026-03-11", "close": 3.0, "volume": 1563096.0}, {"date": "2026-03-12", "close": 3.0, "volume": 863451.0}, {"date": "2026-03-13", "close": 2.78, "volume": 1313152.0}, {"date": "2026-03-16", "close": 2.87, "volume": 1225412.0}, {"date": "2026-03-17", "close": 2.73, "volume": 1190705.0}, {"date": "2026-03-18", "close": 2.58, "volume": 836862.0}, {"date": "2026-03-19", "close": 2.18, "volume": 1728413.0}, {"date": "2026-03-20", "close": 1.985, "volume": 2142523.0}, {"date": "2026-03-23", "close": 1.7, "volume": 2416034.0}, {"date": "2026-03-24", "close": 2.02, "volume": 2071490.0}, {"date": "2026-03-25", "close": 2.23, "volume": 1432423.0}, {"date": "2026-03-26", "close": 2.03, "volume": 536751.0}, {"date": "2026-03-27", "close": 2.0, "volume": 642857.0}, {"date": "2026-03-30", "close": 2.04, "volume": 304273.0}, {"date": "2026-03-31", "close": 2.2, "volume": 949400.0}, {"date": "2026-04-01", "close": 2.5, "volume": 970338.0}, {"date": "2026-04-02", "close": 2.33, "volume": 1108136.0}, {"date": "2026-04-07", "close": 2.4, "volume": 197743.0}, {"date": "2026-04-08", "close": 2.65, "volume": 847600.0}, {"date": "2026-04-09", "close": 2.59, "volume": 1042841.0}, {"date": "2026-04-10", "close": 2.64, "volume": 502346.0}, {"date": "2026-04-13", "close": 2.53, "volume": 450810.0}, {"date": "2026-04-14", "close": 2.52, "volume": 192101.0}, {"date": "2026-04-15", "close": 2.63, "volume": 502450.0}, {"date": "2026-04-16", "close": 2.5, "volume": 320700.0}, {"date": "2026-04-17", "close": 2.4, "volume": 240253.0}, {"date": "2026-04-20", "close": 2.4, "volume": 146860.0}, {"date": "2026-04-21", "close": 2.36, "volume": 173116.0}, {"date": "2026-04-22", "close": 2.24, "volume": 361393.0}, {"date": "2026-04-23", "close": 2.13, "volume": 413961.0}, {"date": "2026-04-24", "close": 2.12, "volume": 269029.0}, {"date": "2026-04-27", "close": 2.09, "volume": 115331.0}, {"date": "2026-04-28", "close": 2.03, "volume": 310697.0}, {"date": "2026-04-29", "close": 2.07, "volume": 103866.0}, {"date": "2026-04-30", "close": 2.01, "volume": 227016.0}, {"date": "2026-05-01", "close": 2.13, "volume": 240328.0}, {"date": "2026-05-04", "close": 1.99, "volume": 465573.0}, {"date": "2026-05-05", "close": 2.02, "volume": 159386.0}, {"date": "2026-05-06", "close": 2.04, "volume": 498656.0}, {"date": "2026-05-07", "close": 2.08, "volume": 347435.0}, {"date": "2026-05-08", "close": 2.1, "volume": 1271077.0}, {"date": "2026-05-11", "close": 2.08, "volume": 137976.0}, {"date": "2026-05-12", "close": 2.18, "volume": 490300.0}, {"date": "2026-05-13", "close": 2.24, "volume": 1231539.0}, {"date": "2026-05-14", "close": 2.34, "volume": 610304.0}, {"date": "2026-05-15", "close": 2.2, "volume": 842495.0}, {"date": "2026-05-18", "close": 2.04, "volume": 507352.0}, {"date": "2026-05-19", "close": 2.01, "volume": 819956.0}, {"date": "2026-05-20", "close": 1.93, "volume": 843428.0}, {"date": "2026-05-21", "close": 1.975, "volume": 529969.0}, {"date": "2026-05-22", "close": 1.99, "volume": 439526.0}, {"date": "2026-05-25", "close": 1.99, "volume": 588002.0}, {"date": "2026-05-26", "close": 1.96, "volume": 346562.0}, {"date": "2026-05-27", "close": 1.94, "volume": 404718.0}, {"date": "2026-05-28", "close": 1.8, "volume": 513923.0}, {"date": "2026-05-29", "close": 1.785, "volume": 728261.0}, {"date": "2026-06-01", "close": 1.75, "volume": 364807.0}, {"date": "2026-06-02", "close": 1.7, "volume": 979182.0}, {"date": "2026-06-03", "close": 1.765, "volume": 870146.0}, {"date": "2026-06-04", "close": 1.795, "volume": 119104.0}, {"date": "2026-06-05", "close": 1.8, "volume": 208806.0}, {"date": "2026-06-09", "close": 1.855, "volume": 318653.0}, {"date": "2026-06-10", "close": 1.75, "volume": 712978.0}, {"date": "2026-06-11", "close": 1.675, "volume": 234288.0}, {"date": "2026-06-12", "close": 1.735, "volume": 1014692.0}, {"date": "2026-06-15", "close": 1.885, "volume": 274226.0}, {"date": "2026-06-16", "close": 1.86, "volume": 202483.0}, {"date": "2026-06-17", "close": 1.88, "volume": 562543.0}, {"date": "2026-06-18", "close": 2.0, "volume": 743288.0}, {"date": "2026-06-19", "close": 1.91, "volume": 852820.0}, {"date": "2026-06-22", "close": 2.12, "volume": 551875.0}, {"date": "2026-06-23", "close": 2.12, "volume": 756503.0}, {"date": "2026-06-24", "close": 2.63, "volume": 3209729.0}, {"date": "2026-06-25", "close": 2.5, "volume": 1272714.0}, {"date": "2026-06-26", "close": 2.4, "volume": 664940.0}, {"date": "2026-06-29", "close": 2.63, "volume": 1222551.0}, {"date": "2026-06-30", "close": 2.6, "volume": 2685749.0}, {"date": "2026-07-01", "close": 2.42, "volume": 847609.0}, {"date": "2026-07-02", "close": 2.39, "volume": 1635020.0}, {"date": "2026-07-03", "close": 2.6, "volume": 434242.0}, {"date": "2026-07-06", "close": 2.58, "volume": 748324.0}, {"date": "2026-07-07", "close": 2.53, "volume": 167401.0}, {"date": "2026-07-08", "close": 2.53, "volume": 394620.0}, {"date": "2026-07-09", "close": 2.44, "volume": 420455.0}, {"date": "2026-07-10", "close": 2.58, "volume": 1270256.0}, {"date": "2026-07-13", "close": 2.46, "volume": 533247.0}, {"date": "2026-07-14", "close": 2.38, "volume": 4181545.0}, {"date": "2026-07-15", "close": 2.42, "volume": 1427926.0}, {"date": "2026-07-16", "close": 2.56, "volume": 1789200.0}, {"date": "2026-07-17", "close": 2.35, "volume": 572379.0}, {"date": "2026-07-20", "close": 2.4, "volume": 277036.0}, {"date": "2026-07-21", "close": 2.79, "volume": 2123467.0}, {"date": "2026-07-22", "close": 2.87, "volume": 533405.0}, {"date": "2026-07-23", "close": 3.01, "volume": 2213493.0}, {"date": "2026-07-24", "close": 3.26, "volume": 1738655.0}, {"date": "2026-07-27", "close": 3.43, "volume": 528680.0}, {"date": "2026-07-28", "close": 3.55, "volume": 1280356.0}, {"date": "2026-07-29", "close": 3.3, "volume": 552597.0}, {"date": "2026-07-30", "close": 3.25, "volume": 618742.0}, {"date": "2026-07-31", "close": 3.45, "volume": 1586450.0}, {"date": "2026-08-03", "close": 3.89, "volume": 1395178.0}, {"date": "2026-08-04", "close": 3.87, "volume": 1333718.0}, {"date": "2026-08-05", "close": 4.04, "volume": 1057983.0}, {"date": "2026-08-06", "close": 3.88, "volume": 664498.0}, {"date": "2026-08-07", "close": 3.9, "volume": 1213433.0}, {"date": "2026-08-10", "close": 3.93, "volume": 882526.0}, {"date": "2026-08-11", "close": 4.1, "volume": 1725853.0}, {"date": "2026-08-12", "close": 3.9, "volume": 665849.0}, {"date": "2026-08-13", "close": 3.8, "volume": 374605.0}, {"date": "2026-08-14", "close": 3.72, "volume": 222003.0}, {"date": "2026-08-17", "close": 3.77, "volume": 861816.0}, {"date": "2026-08-18", "close": 3.88, "volume": 474414.0}, {"date": "2026-08-19", "close": 3.79, "volume": 707247.0}, {"date": "2026-08-20", "close": 3.82, "volume": 2207184.0}, {"date": "2026-08-21", "close": 3.71, "volume": 2239569.0}, {"date": "2026-08-24", "close": 4.24, "volume": 1448908.0}, {"date": "2026-08-25", "close": 4.15, "volume": 1139209.0}, {"date": "2026-08-26", "close": 4.13, "volume": 790252.0}, {"date": "2026-08-27", "close": 4.17, "volume": 904607.0}, {"date": "2026-08-28", "close": 4.22, "volume": 1452482.0}, {"date": "2026-08-31", "close": 3.83, "volume": 568994.0}, {"date": "2026-09-01", "close": 3.82, "volume": 450598.0}, {"date": "2026-09-02", "close": 3.66, "volume": 1558918.0}, {"date": "2026-09-03", "close": 3.74, "volume": 878022.0}, {"date": "2026-09-04", "close": 3.8, "volume": 639211.0}, {"date": "2026-09-07", "close": 4.11, "volume": 1215242.0}], "refreshing": true}