{"ticker": "CC9", "overview": {"name": "Chariot Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CC9", "has_prices": true, "as_of": "2026-09-07", "last": 0.075, "prev_close": 0.078, "change": -0.0030000000000000027, "change_pct": -0.0384615384615385, "session_volume": 31057.0, "vwap_5": 0.07647495426375728, "vwap_20": 0.06604266217013473, "vwap_60": 0.05765867928092009, "vwap_250": 0.1343751506332343, "high_52w": 0.205, "low_52w": 0.04, "avg_volume_20": 162465.95, "sessions": 400, "market_cap": {"value": 13840402.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158683", "src": "ASX", "ticker": "CC9", "cik": "", "company": "Chariot Resources Ltd", "company_raw": "Chariot Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CC9", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158683", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "ASX-03156371", "src": "ASX", "ticker": "CC9", "cik": "", "company": "Chariot Resources Ltd", "company_raw": "Chariot Resources Ltd", "who": "Change of Director's Interest Notice x3", "who_key": "Change of Director's Interest Notice x3", "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": "Change of Director's Interest Notice x3 just moved their CC9 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156371", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "ASX-03150089", "src": "ASX", "ticker": "CC9", "cik": "", "company": "Chariot Resources Ltd", "company_raw": "Chariot Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on CC9", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150089", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36884}, {"id": "ASXSH-03146030", "src": "ASX", "ticker": "CC9", "cik": "", "company": "Chariot Resources Ltd", "company_raw": "Chariot Resources Ltd", "who": "392649 Pty Ltd (ACN 687 558 452), WFC Nominees Australia Pty Ltd (ACN 643403409), H & C", "who_key": "392649 PTY LTD (ACN 687 558 452), WFC NOMINEES AUSTRALIA PTY LTD (ACN 643403409), H & C", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "392649 PTY LTD (ACN 687 558 452), WFC NOMINEES AUSTRALIA PTY LTD (ACN 643403409), H & C crosses the line: 5.46% of CC9", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146030", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55604}, {"id": "ASX3Y-03098572-1", "src": "ASX", "ticker": "CC9", "cik": "", "company": "Chariot Resources Ltd", "company_raw": "Chariot Resources Ltd", "who": "Philip Nolis", "who_key": "Philip Nolis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Philip Nolis lodges a filing in CC9", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098572", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}, {"id": "ASX3Y-03098572-2", "src": "ASX", "ticker": "CC9", "cik": "", "company": "Chariot Resources Ltd", "company_raw": "Chariot Resources Ltd", "who": "Philip Nolis", "who_key": "Philip Nolis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Philip Nolis lodges a filing in CC9", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098572", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}, {"id": "ASX3Y-03098572-3", "src": "ASX", "ticker": "CC9", "cik": "", "company": "Chariot Resources Ltd", "company_raw": "Chariot Resources Ltd", "who": "Philip Nolis", "who_key": "Philip Nolis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Philip Nolis lodges a filing in CC9", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098572", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216884}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Frederick Forni", "notice_type": "3Y", "direct_shares": 4043319.0, "indirect_shares": 22588040.0, "indirect_account": "Name of entity Chariot Resources Ltd", "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152312-6A1350948", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Nolis", "notice_type": "3Y", "direct_shares": 2272083.0, "indirect_shares": 2272083.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Southern Cross Financial Pty Ltd (Director and shareholder) Nolev Holdings Pty Ltd <Nolev", "pct": null, "notice_date": "2026-06-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098572-6A1328832", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Stuart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-31", "source_url": "https://www.marketindex.com.au/asx/cc9", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.46, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146030-6A1348272", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/cc9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/cc9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/cc9", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/cc9", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/cc9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/cc9", "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": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/cc9", "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": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/cc9", "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": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/cc9", "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": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/cc9", "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": "2024-10-23", "source_url": "https://www.marketindex.com.au/asx/cc9", "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/cc9", "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": "2024-10-14", "source_url": "https://www.marketindex.com.au/asx/cc9", "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": "2024-10-07", "source_url": "https://www.marketindex.com.au/asx/cc9", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/cc9", "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": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/cc9", "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": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/cc9", "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": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/cc9", "needs_ocr": 0}], "directors": [{"name": "Philip Nolis", "first_seen": "2026-06-09", "last_seen": "2026-06-09", "status": "current", "notices": 1}, {"name": "Frederick Forni", "first_seen": "2026-10-23", "last_seen": "2026-10-23", "status": "current", "notices": 1}, {"name": "Neil Stuart", "first_seen": "2023-10-31", "last_seen": "2023-10-31", "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": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156557-6A1353032"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154624-6A1352092"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Notification of cessation of securities - CC9", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154623-6A1352091"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice x3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152312-6A1350948"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification of cessation of securities - CC9", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152305-6A1350945"}], "performance": {"ticker": "CC9", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-10-27", "close": 0.255, "volume": 4097408.0}, {"date": "2023-10-30", "close": 0.255, "volume": 895575.0}, {"date": "2023-10-31", "close": 0.295, "volume": 741573.0}, {"date": "2023-11-01", "close": 0.335, "volume": 687016.0}, {"date": "2023-11-02", "close": 0.305, "volume": 579120.0}, {"date": "2023-11-03", "close": 0.32, "volume": 453069.0}, {"date": "2023-11-06", "close": 0.345, "volume": 254833.0}, {"date": "2023-11-07", "close": 0.33, "volume": 275632.0}, {"date": "2023-11-08", "close": 0.335, "volume": 339254.0}, {"date": "2023-11-09", "close": 0.35, "volume": 429839.0}, {"date": "2023-11-10", "close": 0.305, "volume": 563439.0}, {"date": "2023-11-13", "close": 0.33, "volume": 57280.0}, {"date": "2023-11-14", "close": 0.33, "volume": 85725.0}, {"date": "2023-11-15", "close": 0.365, "volume": 155331.0}, {"date": "2023-11-16", "close": 0.425, "volume": 518634.0}, {"date": "2023-11-17", "close": 0.4, "volume": 262757.0}, {"date": "2023-11-20", "close": 0.42, "volume": 148855.0}, {"date": "2023-11-21", "close": 0.52, "volume": 1388832.0}, {"date": "2023-11-22", "close": 0.7, "volume": 1137164.0}, {"date": "2023-11-23", "close": 0.725, "volume": 1241247.0}, {"date": "2023-11-24", "close": 0.99, "volume": 2014203.0}, {"date": "2023-11-27", "close": 0.85, "volume": 3635666.0}, {"date": "2023-11-28", "close": 0.69, "volume": 3581931.0}, {"date": "2023-11-29", "close": 0.65, "volume": 2001213.0}, {"date": "2023-11-30", "close": 0.62, "volume": 1188111.0}, {"date": "2023-12-01", "close": 0.63, "volume": 482261.0}, {"date": "2023-12-04", "close": 0.72, "volume": 909659.0}, {"date": "2023-12-05", "close": 0.61, "volume": 686966.0}, {"date": "2023-12-06", "close": 0.635, "volume": 414663.0}, {"date": "2023-12-07", "close": 0.67, "volume": 233909.0}, {"date": "2023-12-08", "close": 0.695, "volume": 305937.0}, {"date": "2023-12-11", "close": 0.72, "volume": 344574.0}, {"date": "2023-12-12", "close": 0.69, "volume": 355677.0}, {"date": "2023-12-13", "close": 0.675, "volume": 367288.0}, {"date": "2023-12-14", "close": 0.615, "volume": 139118.0}, {"date": "2023-12-15", "close": 0.59, "volume": 415304.0}, {"date": "2023-12-18", "close": 0.59, "volume": 62799.0}, {"date": "2023-12-19", "close": 0.62, "volume": 166828.0}, {"date": "2023-12-20", "close": 0.635, "volume": 18442.0}, {"date": "2023-12-21", "close": 0.62, "volume": 20103.0}, {"date": "2023-12-22", "close": 0.61, "volume": 361495.0}, {"date": "2023-12-27", "close": 0.605, "volume": 158049.0}, {"date": "2023-12-28", "close": 0.53, "volume": 303757.0}, {"date": "2023-12-29", "close": 0.54, "volume": 71366.0}, {"date": "2024-01-02", "close": 0.57, "volume": 70179.0}, {"date": "2024-01-03", "close": 0.58, "volume": 217304.0}, {"date": "2024-01-04", "close": 0.545, "volume": 148223.0}, {"date": "2024-01-05", "close": 0.555, "volume": 161640.0}, {"date": "2024-01-08", "close": 0.485, "volume": 211465.0}, {"date": "2024-01-09", "close": 0.54, "volume": 267381.0}, {"date": "2024-01-10", "close": 0.55, "volume": 107259.0}, {"date": "2024-01-11", "close": 0.55, "volume": 92865.0}, {"date": "2024-01-12", "close": 0.51, "volume": 170077.0}, {"date": "2024-01-15", "close": 0.47, "volume": 205542.0}, {"date": "2024-01-16", "close": 0.42, "volume": 382104.0}, {"date": "2024-01-17", "close": 0.42, "volume": 117203.0}, {"date": "2024-01-18", "close": 0.42, "volume": 319301.0}, {"date": "2024-01-19", "close": 0.395, "volume": 156978.0}, {"date": "2024-01-22", "close": 0.355, "volume": 370531.0}, {"date": "2024-01-23", "close": 0.375, "volume": 105361.0}, {"date": "2024-01-24", "close": 0.34, "volume": 116405.0}, {"date": "2024-01-25", "close": 0.36, "volume": 78607.0}, {"date": "2024-01-29", "close": 0.38, "volume": 226579.0}, {"date": "2024-01-30", "close": 0.495, "volume": 242426.0}, {"date": "2024-01-31", "close": 0.42, "volume": 165733.0}, {"date": "2024-02-01", "close": 0.38, "volume": 265954.0}, {"date": "2024-02-02", "close": 0.34, "volume": 1687133.0}, {"date": "2024-02-05", "close": 0.29, "volume": 467439.0}, {"date": "2024-02-06", "close": 0.255, "volume": 435612.0}, {"date": "2024-02-07", "close": 0.355, "volume": 592195.0}, {"date": "2024-02-08", "close": 0.355, "volume": 138473.0}, {"date": "2024-02-09", "close": 0.32, "volume": 146630.0}, {"date": "2024-02-12", "close": 0.315, "volume": 21290.0}, {"date": "2024-02-13", "close": 0.3, "volume": 93820.0}, {"date": "2024-02-14", "close": 0.315, "volume": 28716.0}, {"date": "2024-02-15", "close": 0.34, "volume": 35274.0}, {"date": "2024-02-16", "close": 0.31, "volume": 57246.0}, {"date": "2024-02-19", "close": 0.29, "volume": 144736.0}, {"date": "2024-02-20", "close": 0.3, "volume": 63439.0}, {"date": "2024-02-21", "close": 0.295, "volume": 70068.0}, {"date": "2024-02-22", "close": 0.29, "volume": 20444.0}, {"date": "2024-02-23", "close": 0.26, "volume": 127067.0}, {"date": "2024-02-26", "close": 0.275, "volume": 9031.0}, {"date": "2024-02-27", "close": 0.285, "volume": 207503.0}, {"date": "2024-02-28", "close": 0.28, "volume": 59989.0}, {"date": "2024-02-29", "close": 0.27, "volume": 77249.0}, {"date": "2024-03-01", "close": 0.32, "volume": 53532.0}, {"date": "2024-03-04", "close": 0.31, "volume": 59181.0}, {"date": "2024-03-05", "close": 0.28, "volume": 58724.0}, {"date": "2024-03-06", "close": 0.275, "volume": 63842.0}, {"date": "2024-03-07", "close": 0.255, "volume": 105009.0}, {"date": "2024-03-08", "close": 0.275, "volume": 71678.0}, {"date": "2024-03-11", "close": 0.26, "volume": 73417.0}, {"date": "2024-03-12", "close": 0.255, "volume": 279665.0}, {"date": "2024-03-13", "close": 0.255, "volume": 123136.0}, {"date": "2024-03-14", "close": 0.25, "volume": 259451.0}, {"date": "2024-03-15", "close": 0.22, "volume": 210474.0}, {"date": "2024-03-18", "close": 0.235, "volume": 46456.0}, {"date": "2024-03-19", "close": 0.25, "volume": 14000.0}, {"date": "2024-03-20", "close": 0.22, "volume": 176103.0}, {"date": "2024-03-21", "close": 0.28, "volume": 431746.0}, {"date": "2024-03-22", "close": 0.31, "volume": 195298.0}, {"date": "2024-03-25", "close": 0.26, "volume": 52693.0}, {"date": "2024-03-26", "close": 0.29, "volume": 22002.0}, {"date": "2024-03-27", "close": 0.285, "volume": 3578.0}, {"date": "2024-03-28", "close": 0.29, "volume": 24406.0}, {"date": "2024-04-02", "close": 0.27, "volume": 5988.0}, {"date": "2024-04-03", "close": 0.28, "volume": 19321.0}, {"date": "2024-04-04", "close": 0.265, "volume": 16500.0}, {"date": "2024-04-05", "close": 0.25, "volume": 96737.0}, {"date": "2024-04-08", "close": 0.27, "volume": 48708.0}, {"date": "2024-04-09", "close": 0.275, "volume": 106905.0}, {"date": "2024-04-10", "close": 0.27, "volume": 74619.0}, {"date": "2024-04-11", "close": 0.255, "volume": 46000.0}, {"date": "2024-04-12", "close": 0.24, "volume": 145751.0}, {"date": "2024-04-15", "close": 0.235, "volume": 89722.0}, {"date": "2024-04-16", "close": 0.235, "volume": 389.0}, {"date": "2024-04-18", "close": 0.235, "volume": 7200.0}, {"date": "2024-04-19", "close": 0.235, "volume": 2130.0}, {"date": "2024-04-22", "close": 0.23, "volume": 159526.0}, {"date": "2024-04-23", "close": 0.245, "volume": 66547.0}, {"date": "2024-04-24", "close": 0.235, "volume": 221050.0}, {"date": "2024-04-26", "close": 0.215, "volume": 934.0}, {"date": "2024-04-29", "close": 0.22, "volume": 33136.0}, {"date": "2024-04-30", "close": 0.235, "volume": 26421.0}, {"date": "2024-05-01", "close": 0.22, "volume": 49507.0}, {"date": "2024-05-02", "close": 0.225, "volume": 4166.0}, {"date": "2024-05-03", "close": 0.21, "volume": 347507.0}, {"date": "2024-05-06", "close": 0.215, "volume": 155342.0}, {"date": "2024-05-07", "close": 0.21, "volume": 165923.0}, {"date": "2024-05-08", "close": 0.185, "volume": 149756.0}, {"date": "2024-05-09", "close": 0.18, "volume": 143781.0}, {"date": "2024-05-10", "close": 0.19, "volume": 37310.0}, {"date": "2024-05-13", "close": 0.185, "volume": 152796.0}, {"date": "2024-05-14", "close": 0.185, "volume": 24535.0}, {"date": "2024-05-15", "close": 0.195, "volume": 40480.0}, {"date": "2024-05-16", "close": 0.2, "volume": 267735.0}, {"date": "2024-05-17", "close": 0.2, "volume": 33902.0}, {"date": "2024-05-20", "close": 0.215, "volume": 28750.0}, {"date": "2024-05-21", "close": 0.215, "volume": 38314.0}, {"date": "2024-05-22", "close": 0.185, "volume": 160127.0}, {"date": "2024-05-23", "close": 0.195, "volume": 14678.0}, {"date": "2024-05-24", "close": 0.195, "volume": 35357.0}, {"date": "2024-05-27", "close": 0.19, "volume": 4000.0}, {"date": "2024-05-28", "close": 0.19, "volume": 84018.0}, {"date": "2024-05-29", "close": 0.185, "volume": 74412.0}, {"date": "2024-05-30", "close": 0.185, "volume": 2805.0}, {"date": "2024-05-31", "close": 0.175, "volume": 27614.0}, {"date": "2024-06-03", "close": 0.165, "volume": 113992.0}, {"date": "2024-06-04", "close": 0.1625, "volume": 106152.0}, {"date": "2024-06-05", "close": 0.155, "volume": 5112.0}, {"date": "2024-06-06", "close": 0.155, "volume": 114341.0}, {"date": "2024-06-07", "close": 0.14, "volume": 88008.0}, {"date": "2024-06-11", "close": 0.14, "volume": 317011.0}, {"date": "2024-06-12", "close": 0.17, "volume": 97558.0}, {"date": "2024-06-13", "close": 0.225, "volume": 497832.0}, {"date": "2024-06-14", "close": 0.18, "volume": 306189.0}, {"date": "2024-06-17", "close": 0.205, "volume": 64488.0}, {"date": "2024-06-18", "close": 0.175, "volume": 59259.0}, {"date": "2024-06-19", "close": 0.205, "volume": 522979.0}, {"date": "2024-06-20", "close": 0.19, "volume": 101331.0}, {"date": "2024-06-21", "close": 0.19, "volume": 194117.0}, {"date": "2024-06-24", "close": 0.17, "volume": 295053.0}, {"date": "2024-06-25", "close": 0.175, "volume": 6512.0}, {"date": "2024-06-26", "close": 0.155, "volume": 100863.0}, {"date": "2024-06-27", "close": 0.155, "volume": 140169.0}, {"date": "2024-06-28", "close": 0.1525, "volume": 134708.0}, {"date": "2024-07-01", "close": 0.145, "volume": 61161.0}, {"date": "2024-07-02", "close": 0.16, "volume": 67241.0}, {"date": "2024-07-03", "close": 0.16, "volume": 7031.0}, {"date": "2024-07-04", "close": 0.16, "volume": 20000.0}, {"date": "2024-07-05", "close": 0.145, "volume": 46684.0}, {"date": "2024-07-08", "close": 0.14, "volume": 170775.0}, {"date": "2024-07-09", "close": 0.14, "volume": 48797.0}, {"date": "2024-07-10", "close": 0.14, "volume": 60000.0}, {"date": "2024-07-11", "close": 0.135, "volume": 38695.0}, {"date": "2024-07-12", "close": 0.14, "volume": 133624.0}, {"date": "2024-07-15", "close": 0.13, "volume": 169993.0}, {"date": "2024-07-16", "close": 0.13, "volume": 93538.0}, {"date": "2024-07-17", "close": 0.125, "volume": 290258.0}, {"date": "2024-07-18", "close": 0.13, "volume": 72334.0}, {"date": "2024-07-19", "close": 0.155, "volume": 116289.0}, {"date": "2024-07-22", "close": 0.145, "volume": 55262.0}, {"date": "2024-07-23", "close": 0.14, "volume": 50367.0}, {"date": "2024-07-24", "close": 0.13, "volume": 15652.0}, {"date": "2024-07-25", "close": 0.135, "volume": 137630.0}, {"date": "2024-07-26", "close": 0.1275, "volume": 5987.0}, {"date": "2024-07-29", "close": 0.125, "volume": 2.0}, {"date": "2024-07-30", "close": 0.11, "volume": 246447.0}, {"date": "2024-07-31", "close": 0.115, "volume": 6472.0}, {"date": "2024-08-01", "close": 0.12, "volume": 12310.0}, {"date": "2024-08-02", "close": 0.11, "volume": 46389.0}, {"date": "2024-08-05", "close": 0.11, "volume": 69807.0}, {"date": "2024-08-06", "close": 0.1025, "volume": 33770.0}, {"date": "2024-08-07", "close": 0.105, "volume": 63641.0}, {"date": "2024-08-08", "close": 0.105, "volume": 222486.0}, {"date": "2024-08-09", "close": 0.1, "volume": 7443.0}, {"date": "2024-08-12", "close": 0.105, "volume": 22.0}, {"date": "2024-08-13", "close": 0.105, "volume": 51842.0}, {"date": "2024-08-14", "close": 0.098, "volume": 22756.0}, {"date": "2024-08-15", "close": 0.1, "volume": 108267.0}, {"date": "2024-08-16", "close": 0.105, "volume": 63.0}, {"date": "2024-08-19", "close": 0.105, "volume": 56328.0}, {"date": "2024-08-20", "close": 0.11, "volume": 25470.0}, {"date": "2024-08-21", "close": 0.105, "volume": 1808.0}, {"date": "2024-08-22", "close": 0.105, "volume": 41543.0}, {"date": "2024-08-23", "close": 0.115, "volume": 13498.0}, {"date": "2024-08-26", "close": 0.11, "volume": 104701.0}, {"date": "2024-08-27", "close": 0.105, "volume": 193537.0}, {"date": "2024-08-28", "close": 0.105, "volume": 1871.0}, {"date": "2024-08-29", "close": 0.105, "volume": 5205.0}, {"date": "2024-08-30", "close": 0.135, "volume": 233718.0}, {"date": "2024-09-04", "close": 0.11, "volume": 163307.0}, {"date": "2024-09-05", "close": 0.115, "volume": 126669.0}, {"date": "2024-09-06", "close": 0.135, "volume": 25120.0}, {"date": "2024-09-09", "close": 0.135, "volume": 41853.0}, {"date": "2024-09-10", "close": 0.14, "volume": 83745.0}, {"date": "2024-09-11", "close": 0.135, "volume": 150119.0}, {"date": "2024-09-12", "close": 0.11, "volume": 42716.0}, {"date": "2024-09-13", "close": 0.11, "volume": 41063.0}, {"date": "2024-09-16", "close": 0.11, "volume": 39426.0}, {"date": "2024-09-17", "close": 0.115, "volume": 1786.0}, {"date": "2024-09-18", "close": 0.11, "volume": 158829.0}, {"date": "2024-09-19", "close": 0.125, "volume": 369268.0}, {"date": "2024-09-20", "close": 0.125, "volume": 16800.0}, {"date": "2024-09-23", "close": 0.11, "volume": 5747.0}, {"date": "2024-09-24", "close": 0.11, "volume": 8007.0}, {"date": "2024-09-25", "close": 0.14, "volume": 94041.0}, {"date": "2024-09-26", "close": 0.145, "volume": 18525.0}, {"date": "2024-09-27", "close": 0.15, "volume": 195000.0}, {"date": "2024-09-30", "close": 0.145, "volume": 36714.0}, {"date": "2024-10-01", "close": 0.15, "volume": 3.0}, {"date": "2024-10-02", "close": 0.12, "volume": 3341.0}, {"date": "2024-10-03", "close": 0.145, "volume": 407729.0}, {"date": "2024-10-04", "close": 0.17, "volume": 442920.0}, {"date": "2024-10-07", "close": 0.19, "volume": 336511.0}, {"date": "2024-10-08", "close": 0.2, "volume": 165868.0}, {"date": "2024-10-09", "close": 0.19, "volume": 33602.0}, {"date": "2024-10-10", "close": 0.195, "volume": 120028.0}, {"date": "2024-10-11", "close": 0.235, "volume": 688578.0}, {"date": "2024-10-14", "close": 0.27, "volume": 1091988.0}, {"date": "2024-10-15", "close": 0.28, "volume": 921743.0}, {"date": "2024-10-16", "close": 0.28, "volume": 319632.0}, {"date": "2024-10-21", "close": 0.225, "volume": 413253.0}, {"date": "2024-10-22", "close": 0.225, "volume": 86676.0}, {"date": "2024-10-23", "close": 0.26, "volume": 227973.0}, {"date": "2024-10-24", "close": 0.23, "volume": 382026.0}, {"date": "2024-10-25", "close": 0.225, "volume": 236052.0}, {"date": "2024-10-28", "close": 0.195, "volume": 243770.0}, {"date": "2024-10-29", "close": 0.19, "volume": 250238.0}, {"date": "2024-10-30", "close": 0.18, "volume": 136662.0}, {"date": "2024-10-31", "close": 0.165, "volume": 151434.0}, {"date": "2024-11-01", "close": 0.165, "volume": 222866.0}, {"date": "2024-11-04", "close": 0.17, "volume": 134528.0}, {"date": "2024-11-05", "close": 0.165, "volume": 74917.0}, {"date": "2024-11-06", "close": 0.17, "volume": 79395.0}, {"date": "2024-11-07", "close": 0.17, "volume": 11547.0}, {"date": "2024-11-08", "close": 0.16, "volume": 210245.0}, {"date": "2024-11-11", "close": 0.16, "volume": 12439.0}, {"date": "2024-11-12", "close": 0.155, "volume": 10672.0}, {"date": "2024-11-13", "close": 0.16, "volume": 65189.0}, {"date": "2024-11-14", "close": 0.15, "volume": 61449.0}, {"date": "2024-11-15", "close": 0.15, "volume": 253596.0}, {"date": "2024-11-18", "close": 0.155, "volume": 14417.0}, {"date": "2024-11-19", "close": 0.155, "volume": 74330.0}, {"date": "2024-11-20", "close": 0.15, "volume": 86153.0}, {"date": "2024-11-21", "close": 0.155, "volume": 77406.0}, {"date": "2024-11-22", "close": 0.145, "volume": 151563.0}, {"date": "2024-11-25", "close": 0.145, "volume": 203143.0}, {"date": "2024-11-26", "close": 0.15, "volume": 85071.0}, {"date": "2024-11-27", "close": 0.145, "volume": 8874.0}, {"date": "2024-11-28", "close": 0.15, "volume": 23906.0}, {"date": "2024-11-29", "close": 0.14, "volume": 721028.0}, {"date": "2024-12-02", "close": 0.14, "volume": 10956.0}, {"date": "2024-12-03", "close": 0.115, "volume": 172942.0}, {"date": "2024-12-04", "close": 0.13, "volume": 609682.0}, {"date": "2024-12-05", "close": 0.13, "volume": 118283.0}, {"date": "2024-12-06", "close": 0.135, "volume": 75197.0}, {"date": "2024-12-09", "close": 0.125, "volume": 7262.0}, {"date": "2024-12-10", "close": 0.125, "volume": 67928.0}, {"date": "2024-12-11", "close": 0.12, "volume": 12540.0}, {"date": "2024-12-12", "close": 0.13, "volume": 8404.0}, {"date": "2024-12-13", "close": 0.13, "volume": 24926.0}, {"date": "2024-12-16", "close": 0.125, "volume": 99287.0}, {"date": "2024-12-17", "close": 0.13, "volume": 41522.0}, {"date": "2024-12-18", "close": 0.13, "volume": 8381.0}, {"date": "2024-12-19", "close": 0.125, "volume": 1756.0}, {"date": "2024-12-20", "close": 0.135, "volume": 10020.0}, {"date": "2024-12-23", "close": 0.13, "volume": 33648.0}, {"date": "2024-12-24", "close": 0.125, "volume": 13455.0}, {"date": "2024-12-27", "close": 0.125, "volume": 29294.0}, {"date": "2024-12-30", "close": 0.135, "volume": 6081.0}, {"date": "2024-12-31", "close": 0.135, "volume": 66866.0}, {"date": "2025-01-02", "close": 0.13, "volume": 13844.0}, {"date": "2025-01-03", "close": 0.135, "volume": 14826.0}, {"date": "2025-01-06", "close": 0.135, "volume": 7927.0}, {"date": "2025-01-07", "close": 0.13, "volume": 100764.0}, {"date": "2025-01-08", "close": 0.135, "volume": 25849.0}, {"date": "2025-01-09", "close": 0.135, "volume": 9538.0}, {"date": "2025-01-10", "close": 0.135, "volume": 300.0}, {"date": "2025-01-13", "close": 0.135, "volume": 10876.0}, {"date": "2025-01-14", "close": 0.13, "volume": 540.0}, {"date": "2025-01-15", "close": 0.135, "volume": 13526.0}, {"date": "2025-01-17", "close": 0.14, "volume": 67822.0}, {"date": "2025-01-20", "close": 0.1375, "volume": 4100.0}, {"date": "2025-01-21", "close": 0.135, "volume": 181487.0}, {"date": "2025-01-22", "close": 0.13, "volume": 69293.0}, {"date": "2025-01-23", "close": 0.13, "volume": 56583.0}, {"date": "2025-01-24", "close": 0.115, "volume": 319252.0}, {"date": "2025-01-28", "close": 0.11, "volume": 283453.0}, {"date": "2025-01-29", "close": 0.1, "volume": 198667.0}, {"date": "2025-01-30", "close": 0.093, "volume": 33949.0}, {"date": "2025-01-31", "close": 0.097, "volume": 748161.0}, {"date": "2025-02-03", "close": 0.097, "volume": 56739.0}, {"date": "2025-02-05", "close": 0.1, "volume": 250708.0}, {"date": "2025-02-06", "close": 0.092, "volume": 130547.0}, {"date": "2025-02-07", "close": 0.095, "volume": 1842.0}, {"date": "2025-02-10", "close": 0.093, "volume": 47321.0}, {"date": "2025-02-11", "close": 0.09, "volume": 18352.0}, {"date": "2025-02-12", "close": 0.081, "volume": 32290.0}, {"date": "2025-02-13", "close": 0.08, "volume": 404344.0}, {"date": "2025-02-14", "close": 0.086, "volume": 16789.0}, {"date": "2025-02-17", "close": 0.08, "volume": 42743.0}, {"date": "2025-02-18", "close": 0.08, "volume": 2264.0}, {"date": "2025-02-19", "close": 0.09, "volume": 89860.0}, {"date": "2025-02-20", "close": 0.092, "volume": 19912.0}, {"date": "2025-02-21", "close": 0.1, "volume": 306155.0}, {"date": "2025-02-24", "close": 0.092, "volume": 121295.0}, {"date": "2025-02-25", "close": 0.09, "volume": 23279.0}, {"date": "2025-02-26", "close": 0.09, "volume": 3699.0}, {"date": "2025-02-27", "close": 0.1, "volume": 180440.0}, {"date": "2025-02-28", "close": 0.097, "volume": 314790.0}, {"date": "2025-03-03", "close": 0.097, "volume": 26.0}, {"date": "2025-03-04", "close": 0.097, "volume": 50104.0}, {"date": "2025-03-05", "close": 0.1, "volume": 48083.0}, {"date": "2025-03-06", "close": 0.1, "volume": 15154.0}, {"date": "2025-03-07", "close": 0.096, "volume": 5042.0}, {"date": "2025-03-10", "close": 0.095, "volume": 35379.0}, {"date": "2025-03-11", "close": 0.093, "volume": 63921.0}, {"date": "2025-03-12", "close": 0.093, "volume": 36396.0}, {"date": "2025-03-13", "close": 0.092, "volume": 10821.0}, {"date": "2025-03-17", "close": 0.092, "volume": 83910.0}, {"date": "2025-03-19", "close": 0.095, "volume": 12631.0}, {"date": "2025-03-20", "close": 0.094, "volume": 61447.0}, {"date": "2025-03-21", "close": 0.09, "volume": 9797.0}, {"date": "2025-03-24", "close": 0.094, "volume": 10000.0}, {"date": "2025-03-25", "close": 0.094, "volume": 1002.0}, {"date": "2025-03-26", "close": 0.093, "volume": 6652.0}, {"date": "2025-03-27", "close": 0.093, "volume": 25000.0}, {"date": "2025-03-31", "close": 0.088, "volume": 40000.0}, {"date": "2025-04-01", "close": 0.088, "volume": 1690.0}, {"date": "2025-04-03", "close": 0.093, "volume": 5687.0}, {"date": "2025-04-04", "close": 0.085, "volume": 33500.0}, {"date": "2025-04-07", "close": 0.083, "volume": 134555.0}, {"date": "2025-04-11", "close": 0.084, "volume": 12142.0}, {"date": "2025-04-14", "close": 0.082, "volume": 12582.0}, {"date": "2025-04-15", "close": 0.07, "volume": 258235.0}, {"date": "2025-04-16", "close": 0.071, "volume": 14441.0}, {"date": "2025-04-22", "close": 0.07, "volume": 246445.0}, {"date": "2025-04-23", "close": 0.07, "volume": 3000.0}, {"date": "2025-04-24", "close": 0.07, "volume": 5172.0}, {"date": "2025-04-28", "close": 0.07, "volume": 1277.0}, {"date": "2025-05-01", "close": 0.076, "volume": 37341.0}, {"date": "2025-05-02", "close": 0.074, "volume": 7053.0}, {"date": "2025-05-06", "close": 0.074, "volume": 50312.0}, {"date": "2025-05-07", "close": 0.072, "volume": 11008.0}, {"date": "2025-05-08", "close": 0.072, "volume": 229.0}, {"date": "2025-05-09", "close": 0.072, "volume": 31228.0}, {"date": "2025-05-12", "close": 0.071, "volume": 13534.0}, {"date": "2025-05-13", "close": 0.078, "volume": 401968.0}, {"date": "2025-05-16", "close": 0.076, "volume": 1261.0}, {"date": "2025-05-20", "close": 0.071, "volume": 13307.0}, {"date": "2025-05-26", "close": 0.071, "volume": 262685.0}, {"date": "2025-05-27", "close": 0.071, "volume": 15137.0}, {"date": "2025-05-29", "close": 0.072, "volume": 6742.0}, {"date": "2025-05-30", "close": 0.074, "volume": 34.0}, {"date": "2025-06-02", "close": 0.073, "volume": 16.0}, {"date": "2025-06-03", "close": 0.077, "volume": 34287.0}, {"date": "2025-06-04", "close": 0.071, "volume": 30829.0}, {"date": "2025-06-05", "close": 0.07, "volume": 112786.0}, {"date": "2025-06-06", "close": 0.071, "volume": 8003.0}, {"date": "2025-06-10", "close": 0.074, "volume": 194303.0}, {"date": "2025-06-11", "close": 0.07, "volume": 51917.0}, {"date": "2025-06-12", "close": 0.068, "volume": 20708.0}, {"date": "2025-06-13", "close": 0.071, "volume": 10944.0}, {"date": "2025-06-16", "close": 0.0695, "volume": 28673.0}, {"date": "2025-06-17", "close": 0.061, "volume": 309816.0}, {"date": "2025-06-18", "close": 0.058, "volume": 162674.0}, {"date": "2025-06-19", "close": 0.054, "volume": 247382.0}, {"date": "2025-06-20", "close": 0.054, "volume": 44564.0}, {"date": "2025-06-23", "close": 0.049, "volume": 401352.0}, {"date": "2025-06-24", "close": 0.049, "volume": 17100.0}, {"date": "2025-06-25", "close": 0.049, "volume": 21181.0}, {"date": "2025-06-26", "close": 0.054, "volume": 27276.0}, {"date": "2025-06-27", "close": 0.056, "volume": 38964.0}, {"date": "2025-06-30", "close": 0.05, "volume": 221413.0}, {"date": "2025-07-01", "close": 0.053, "volume": 12360.0}, {"date": "2025-07-02", "close": 0.055, "volume": 265767.0}, {"date": "2025-07-10", "close": 0.07, "volume": 594878.0}, {"date": "2025-07-15", "close": 0.059, "volume": 525881.0}, {"date": "2025-07-16", "close": 0.051, "volume": 250544.0}, {"date": "2025-07-17", "close": 0.048, "volume": 750205.0}, {"date": "2025-07-18", "close": 0.047, "volume": 977402.0}, {"date": "2025-07-21", "close": 0.045, "volume": 903899.0}, {"date": "2025-07-22", "close": 0.046, "volume": 347531.0}, {"date": "2025-07-23", "close": 0.046, "volume": 295105.0}, {"date": "2025-07-24", "close": 0.047, "volume": 571773.0}, {"date": "2025-07-25", "close": 0.048, "volume": 47150.0}, {"date": "2025-07-28", "close": 0.049, "volume": 306010.0}, {"date": "2025-07-29", "close": 0.048, "volume": 733824.0}, {"date": "2025-07-30", "close": 0.048, "volume": 47924.0}, {"date": "2025-07-31", "close": 0.047, "volume": 627818.0}, {"date": "2025-08-01", "close": 0.047, "volume": 95553.0}, {"date": "2025-08-04", "close": 0.047, "volume": 10000.0}, {"date": "2025-08-05", "close": 0.047, "volume": 33756.0}, {"date": "2025-08-06", "close": 0.048, "volume": 71812.0}, {"date": "2025-08-07", "close": 0.045, "volume": 20000.0}, {"date": "2025-08-08", "close": 0.05, "volume": 235926.0}, {"date": "2025-08-11", "close": 0.052, "volume": 300000.0}, {"date": "2025-08-12", "close": 0.054, "volume": 101469.0}, {"date": "2025-08-13", "close": 0.054, "volume": 225480.0}, {"date": "2025-08-14", "close": 0.054, "volume": 22226.0}, {"date": "2025-08-15", "close": 0.052, "volume": 504350.0}, {"date": "2025-08-18", "close": 0.054, "volume": 106470.0}, {"date": "2025-08-19", "close": 0.057, "volume": 117151.0}, {"date": "2025-08-20", "close": 0.063, "volume": 387700.0}, {"date": "2025-08-21", "close": 0.078, "volume": 307439.0}, {"date": "2025-08-22", "close": 0.105, "volume": 1960242.0}, {"date": "2025-08-25", "close": 0.105, "volume": 808418.0}, {"date": "2025-08-26", "close": 0.105, "volume": 221941.0}, {"date": "2025-08-27", "close": 0.12, "volume": 116538.0}, {"date": "2025-08-28", "close": 0.1, "volume": 757816.0}, {"date": "2025-08-29", "close": 0.1, "volume": 494107.0}, {"date": "2025-09-01", "close": 0.097, "volume": 742968.0}, {"date": "2025-09-02", "close": 0.086, "volume": 505903.0}, {"date": "2025-09-03", "close": 0.096, "volume": 779171.0}, {"date": "2025-09-04", "close": 0.084, "volume": 685475.0}, {"date": "2025-09-05", "close": 0.09, "volume": 965696.0}, {"date": "2025-09-08", "close": 0.096, "volume": 660193.0}, {"date": "2025-09-09", "close": 0.098, "volume": 369560.0}, {"date": "2025-09-10", "close": 0.094, "volume": 294356.0}, {"date": "2025-09-11", "close": 0.093, "volume": 300215.0}, {"date": "2025-09-12", "close": 0.094, "volume": 76739.0}, {"date": "2025-09-15", "close": 0.091, "volume": 455387.0}, {"date": "2025-09-16", "close": 0.091, "volume": 15589.0}, {"date": "2025-09-17", "close": 0.093, "volume": 238389.0}, {"date": "2025-09-18", "close": 0.098, "volume": 355000.0}, {"date": "2025-09-19", "close": 0.095, "volume": 221696.0}, {"date": "2025-09-22", "close": 0.097, "volume": 330811.0}, {"date": "2025-09-23", "close": 0.1, "volume": 871234.0}, {"date": "2025-09-24", "close": 0.13, "volume": 1833983.0}, {"date": "2025-09-25", "close": 0.18, "volume": 2771546.0}, {"date": "2025-09-26", "close": 0.255, "volume": 4798176.0}, {"date": "2025-09-29", "close": 0.23, "volume": 3343945.0}, {"date": "2025-09-30", "close": 0.17, "volume": 3358838.0}, {"date": "2025-10-01", "close": 0.19, "volume": 1715012.0}, {"date": "2025-10-02", "close": 0.195, "volume": 1561720.0}, {"date": "2025-10-03", "close": 0.185, "volume": 672145.0}, {"date": "2025-10-06", "close": 0.195, "volume": 608385.0}, {"date": "2025-10-07", "close": 0.19, "volume": 281848.0}, {"date": "2025-10-08", "close": 0.195, "volume": 248937.0}, {"date": "2025-10-09", "close": 0.215, "volume": 700473.0}, {"date": "2025-10-10", "close": 0.245, "volume": 997930.0}, {"date": "2025-10-13", "close": 0.245, "volume": 565162.0}, {"date": "2025-10-14", "close": 0.245, "volume": 304684.0}, {"date": "2025-10-15", "close": 0.23, "volume": 336230.0}, {"date": "2025-10-16", "close": 0.23, "volume": 186660.0}, {"date": "2025-10-17", "close": 0.205, "volume": 376933.0}, {"date": "2025-10-20", "close": 0.225, "volume": 236629.0}, {"date": "2025-10-21", "close": 0.21, "volume": 240174.0}, {"date": "2025-10-22", "close": 0.2, "volume": 253876.0}, {"date": "2025-10-23", "close": 0.175, "volume": 444964.0}, {"date": "2025-10-24", "close": 0.19, "volume": 109755.0}, {"date": "2025-10-27", "close": 0.19, "volume": 549980.0}, {"date": "2025-10-28", "close": 0.175, "volume": 170320.0}, {"date": "2025-10-29", "close": 0.17, "volume": 16546.0}, {"date": "2025-10-30", "close": 0.175, "volume": 94133.0}, {"date": "2025-10-31", "close": 0.185, "volume": 201418.0}, {"date": "2025-11-03", "close": 0.175, "volume": 210186.0}, {"date": "2025-11-04", "close": 0.175, "volume": 112516.0}, {"date": "2025-11-05", "close": 0.18, "volume": 229456.0}, {"date": "2025-11-06", "close": 0.18, "volume": 51526.0}, {"date": "2025-11-07", "close": 0.2, "volume": 104755.0}, {"date": "2025-11-10", "close": 0.17, "volume": 149786.0}, {"date": "2025-11-11", "close": 0.165, "volume": 94356.0}, {"date": "2025-11-12", "close": 0.155, "volume": 303441.0}, {"date": "2025-11-13", "close": 0.17, "volume": 412392.0}, {"date": "2025-11-14", "close": 0.175, "volume": 180354.0}, {"date": "2025-11-17", "close": 0.175, "volume": 140151.0}, {"date": "2025-11-18", "close": 0.18, "volume": 38399.0}, {"date": "2025-11-19", "close": 0.18, "volume": 61344.0}, {"date": "2025-11-20", "close": 0.17, "volume": 2476.0}, {"date": "2025-11-21", "close": 0.17, "volume": 197738.0}, {"date": "2025-11-24", "close": 0.18, "volume": 251239.0}, {"date": "2025-11-25", "close": 0.18, "volume": 57170.0}, {"date": "2025-11-26", "close": 0.18, "volume": 68142.0}, {"date": "2025-11-27", "close": 0.18, "volume": 118437.0}, {"date": "2025-11-28", "close": 0.205, "volume": 77434.0}, {"date": "2025-12-01", "close": 0.195, "volume": 143411.0}, {"date": "2025-12-03", "close": 0.195, "volume": 37420.0}, {"date": "2025-12-04", "close": 0.195, "volume": 33426.0}, {"date": "2025-12-05", "close": 0.185, "volume": 131461.0}, {"date": "2025-12-08", "close": 0.18, "volume": 104604.0}, {"date": "2025-12-09", "close": 0.165, "volume": 149671.0}, {"date": "2025-12-10", "close": 0.17, "volume": 36660.0}, {"date": "2025-12-11", "close": 0.15, "volume": 63563.0}, {"date": "2025-12-12", "close": 0.16, "volume": 62744.0}, {"date": "2025-12-15", "close": 0.16, "volume": 137711.0}, {"date": "2025-12-16", "close": 0.16, "volume": 55798.0}, {"date": "2025-12-17", "close": 0.16, "volume": 31112.0}, {"date": "2025-12-18", "close": 0.16, "volume": 9900.0}, {"date": "2025-12-19", "close": 0.145, "volume": 201546.0}, {"date": "2025-12-22", "close": 0.15, "volume": 93415.0}, {"date": "2025-12-23", "close": 0.1575, "volume": 23361.0}, {"date": "2025-12-24", "close": 0.15, "volume": 133114.0}, {"date": "2025-12-29", "close": 0.155, "volume": 10450.0}, {"date": "2025-12-30", "close": 0.165, "volume": 147739.0}, {"date": "2025-12-31", "close": 0.17, "volume": 275052.0}, {"date": "2026-01-02", "close": 0.17, "volume": 383486.0}, {"date": "2026-01-05", "close": 0.17, "volume": 16006.0}, {"date": "2026-01-06", "close": 0.165, "volume": 153535.0}, {"date": "2026-01-07", "close": 0.175, "volume": 220615.0}, {"date": "2026-01-08", "close": 0.1825, "volume": 266939.0}, {"date": "2026-01-09", "close": 0.18, "volume": 324049.0}, {"date": "2026-01-12", "close": 0.17, "volume": 86209.0}, {"date": "2026-01-13", "close": 0.17, "volume": 111921.0}, {"date": "2026-01-14", "close": 0.17, "volume": 50576.0}, {"date": "2026-01-15", "close": 0.17, "volume": 53829.0}, {"date": "2026-01-16", "close": 0.175, "volume": 59609.0}, {"date": "2026-01-19", "close": 0.165, "volume": 720839.0}, {"date": "2026-01-20", "close": 0.145, "volume": 531534.0}, {"date": "2026-01-21", "close": 0.145, "volume": 77966.0}, {"date": "2026-01-22", "close": 0.15, "volume": 67122.0}, {"date": "2026-01-23", "close": 0.145, "volume": 509292.0}, {"date": "2026-01-27", "close": 0.16, "volume": 605766.0}, {"date": "2026-01-28", "close": 0.15, "volume": 214086.0}, {"date": "2026-01-29", "close": 0.155, "volume": 278816.0}, {"date": "2026-01-30", "close": 0.15, "volume": 71710.0}, {"date": "2026-02-02", "close": 0.15, "volume": 95705.0}, {"date": "2026-02-03", "close": 0.155, "volume": 554888.0}, {"date": "2026-02-04", "close": 0.1525, "volume": 26260.0}, {"date": "2026-02-05", "close": 0.15, "volume": 152883.0}, {"date": "2026-02-06", "close": 0.145, "volume": 32223.0}, {"date": "2026-02-09", "close": 0.15, "volume": 32999.0}, {"date": "2026-02-10", "close": 0.15, "volume": 31748.0}, {"date": "2026-02-11", "close": 0.145, "volume": 494.0}, {"date": "2026-02-12", "close": 0.145, "volume": 1392.0}, {"date": "2026-02-13", "close": 0.145, "volume": 246298.0}, {"date": "2026-02-19", "close": 0.17, "volume": 205680.0}, {"date": "2026-02-20", "close": 0.15, "volume": 600748.0}, {"date": "2026-02-23", "close": 0.145, "volume": 130637.0}, {"date": "2026-02-24", "close": 0.125, "volume": 139294.0}, {"date": "2026-02-25", "close": 0.13, "volume": 527243.0}, {"date": "2026-02-26", "close": 0.125, "volume": 216079.0}, {"date": "2026-02-27", "close": 0.125, "volume": 399909.0}, {"date": "2026-03-02", "close": 0.12, "volume": 9124.0}, {"date": "2026-03-03", "close": 0.115, "volume": 331778.0}, {"date": "2026-03-04", "close": 0.087, "volume": 244432.0}, {"date": "2026-03-05", "close": 0.1, "volume": 291194.0}, {"date": "2026-03-06", "close": 0.105, "volume": 180802.0}, {"date": "2026-03-09", "close": 0.096, "volume": 93579.0}, {"date": "2026-03-10", "close": 0.125, "volume": 848254.0}, {"date": "2026-03-11", "close": 0.11, "volume": 177542.0}, {"date": "2026-03-16", "close": 0.115, "volume": 250158.0}, {"date": "2026-03-17", "close": 0.115, "volume": 53283.0}, {"date": "2026-03-18", "close": 0.11, "volume": 25779.0}, {"date": "2026-03-19", "close": 0.097, "volume": 426546.0}, {"date": "2026-03-20", "close": 0.089, "volume": 191747.0}, {"date": "2026-03-23", "close": 0.072, "volume": 834920.0}, {"date": "2026-03-24", "close": 0.089, "volume": 376394.0}, {"date": "2026-03-25", "close": 0.09, "volume": 488339.0}, {"date": "2026-03-26", "close": 0.083, "volume": 493794.0}, {"date": "2026-03-27", "close": 0.088, "volume": 208947.0}, {"date": "2026-03-30", "close": 0.0815, "volume": 161769.0}, {"date": "2026-03-31", "close": 0.082, "volume": 7735.0}, {"date": "2026-04-01", "close": 0.082, "volume": 231.0}, {"date": "2026-04-02", "close": 0.077, "volume": 1078852.0}, {"date": "2026-04-07", "close": 0.079, "volume": 216922.0}, {"date": "2026-04-08", "close": 0.08, "volume": 24875.0}, {"date": "2026-04-09", "close": 0.088, "volume": 187730.0}, {"date": "2026-04-10", "close": 0.091, "volume": 99465.0}, {"date": "2026-04-13", "close": 0.086, "volume": 81061.0}, {"date": "2026-04-14", "close": 0.088, "volume": 109462.0}, {"date": "2026-04-15", "close": 0.084, "volume": 382001.0}, {"date": "2026-04-16", "close": 0.081, "volume": 1047556.0}, {"date": "2026-04-17", "close": 0.076, "volume": 979101.0}, {"date": "2026-04-20", "close": 0.077, "volume": 28020.0}, {"date": "2026-04-21", "close": 0.077, "volume": 251219.0}, {"date": "2026-04-22", "close": 0.076, "volume": 208562.0}, {"date": "2026-04-23", "close": 0.086, "volume": 45103.0}, {"date": "2026-04-24", "close": 0.089, "volume": 76000.0}, {"date": "2026-04-27", "close": 0.096, "volume": 10000.0}, {"date": "2026-04-28", "close": 0.093, "volume": 200639.0}, {"date": "2026-04-29", "close": 0.086, "volume": 48372.0}, {"date": "2026-04-30", "close": 0.086, "volume": 109088.0}, {"date": "2026-05-01", "close": 0.083, "volume": 25000.0}, {"date": "2026-05-04", "close": 0.079, "volume": 108849.0}, {"date": "2026-05-05", "close": 0.083, "volume": 92925.0}, {"date": "2026-05-06", "close": 0.084, "volume": 9887.0}, {"date": "2026-05-08", "close": 0.083, "volume": 650729.0}, {"date": "2026-05-11", "close": 0.082, "volume": 1028100.0}, {"date": "2026-05-12", "close": 0.077, "volume": 332435.0}, {"date": "2026-05-13", "close": 0.08, "volume": 184000.0}, {"date": "2026-05-14", "close": 0.074, "volume": 259782.0}, {"date": "2026-05-15", "close": 0.076, "volume": 37590.0}, {"date": "2026-05-18", "close": 0.076, "volume": 15748.0}, {"date": "2026-05-19", "close": 0.075, "volume": 30479.0}, {"date": "2026-05-20", "close": 0.0735, "volume": 362765.0}, {"date": "2026-05-21", "close": 0.07, "volume": 56474.0}, {"date": "2026-05-22", "close": 0.071, "volume": 1785.0}, {"date": "2026-05-25", "close": 0.076, "volume": 110435.0}, {"date": "2026-05-26", "close": 0.08, "volume": 46604.0}, {"date": "2026-05-27", "close": 0.076, "volume": 45090.0}, {"date": "2026-05-28", "close": 0.076, "volume": 26225.0}, {"date": "2026-05-29", "close": 0.08, "volume": 246529.0}, {"date": "2026-06-01", "close": 0.076, "volume": 188467.0}, {"date": "2026-06-02", "close": 0.07, "volume": 252166.0}, {"date": "2026-06-03", "close": 0.06, "volume": 1511168.0}, {"date": "2026-06-04", "close": 0.055, "volume": 1678499.0}, {"date": "2026-06-05", "close": 0.056, "volume": 925293.0}, {"date": "2026-06-09", "close": 0.055, "volume": 575369.0}, {"date": "2026-06-10", "close": 0.06, "volume": 500059.0}, {"date": "2026-06-11", "close": 0.055, "volume": 689798.0}, {"date": "2026-06-12", "close": 0.06, "volume": 19893.0}, {"date": "2026-06-15", "close": 0.055, "volume": 72556.0}, {"date": "2026-06-16", "close": 0.054, "volume": 174440.0}, {"date": "2026-06-17", "close": 0.055, "volume": 141795.0}, {"date": "2026-06-18", "close": 0.055, "volume": 75.0}, {"date": "2026-06-19", "close": 0.055, "volume": 33312.0}, {"date": "2026-06-22", "close": 0.047, "volume": 751298.0}, {"date": "2026-06-23", "close": 0.049, "volume": 402931.0}, {"date": "2026-06-24", "close": 0.049, "volume": 219843.0}, {"date": "2026-06-25", "close": 0.054, "volume": 294433.0}, {"date": "2026-06-26", "close": 0.054, "volume": 50000.0}, {"date": "2026-06-29", "close": 0.051, "volume": 152028.0}, {"date": "2026-06-30", "close": 0.056, "volume": 110839.0}, {"date": "2026-07-01", "close": 0.055, "volume": 67164.0}, {"date": "2026-07-02", "close": 0.06, "volume": 150085.0}, {"date": "2026-07-03", "close": 0.06, "volume": 77781.0}, {"date": "2026-07-06", "close": 0.06, "volume": 41504.0}, {"date": "2026-07-08", "close": 0.059, "volume": 10000.0}, {"date": "2026-07-10", "close": 0.057, "volume": 50500.0}, {"date": "2026-07-14", "close": 0.058, "volume": 100000.0}, {"date": "2026-07-16", "close": 0.057, "volume": 88093.0}, {"date": "2026-07-20", "close": 0.057, "volume": 225066.0}, {"date": "2026-07-21", "close": 0.056, "volume": 8771.0}, {"date": "2026-07-22", "close": 0.055, "volume": 65738.0}, {"date": "2026-07-23", "close": 0.055, "volume": 99514.0}, {"date": "2026-07-27", "close": 0.054, "volume": 325776.0}, {"date": "2026-07-28", "close": 0.054, "volume": 62987.0}, {"date": "2026-07-30", "close": 0.05, "volume": 116918.0}, {"date": "2026-07-31", "close": 0.049, "volume": 100833.0}, {"date": "2026-08-03", "close": 0.04, "volume": 131238.0}, {"date": "2026-08-04", "close": 0.042, "volume": 2589.0}, {"date": "2026-08-05", "close": 0.045, "volume": 183111.0}, {"date": "2026-08-06", "close": 0.045, "volume": 42240.0}, {"date": "2026-08-10", "close": 0.045, "volume": 298566.0}, {"date": "2026-08-11", "close": 0.048, "volume": 539240.0}, {"date": "2026-08-12", "close": 0.049, "volume": 5000.0}, {"date": "2026-08-14", "close": 0.049, "volume": 34782.0}, {"date": "2026-08-17", "close": 0.049, "volume": 22508.0}, {"date": "2026-08-18", "close": 0.062, "volume": 686665.0}, {"date": "2026-08-19", "close": 0.065, "volume": 76837.0}, {"date": "2026-08-20", "close": 0.065, "volume": 103142.0}, {"date": "2026-08-21", "close": 0.066, "volume": 133474.0}, {"date": "2026-08-24", "close": 0.076, "volume": 378756.0}, {"date": "2026-08-25", "close": 0.09, "volume": 392274.0}, {"date": "2026-08-26", "close": 0.08, "volume": 19931.0}, {"date": "2026-08-27", "close": 0.08, "volume": 37394.0}, {"date": "2026-08-28", "close": 0.074, "volume": 13513.0}, {"date": "2026-08-31", "close": 0.08, "volume": 191295.0}, {"date": "2026-09-01", "close": 0.08, "volume": 35396.0}, {"date": "2026-09-02", "close": 0.075, "volume": 146818.0}, {"date": "2026-09-03", "close": 0.075, "volume": 6331.0}, {"date": "2026-09-04", "close": 0.078, "volume": 96340.0}, {"date": "2026-09-07", "close": 0.075, "volume": 31057.0}], "refreshing": true}