{"ticker": "CHR", "overview": {"name": "Charger Metals NL", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 4186.0, "sell_n": 0, "sell_sum": 0, "net": 4186.0, "insiders": 1, "first_date": "2026-07-13", "last_date": "2026-07-24"}, "metrics": {"ticker": "CHR", "has_prices": true, "as_of": "2026-09-18", "last": 0.072, "prev_close": 0.069, "change": 0.002999999999999989, "change_pct": 0.04347826086956505, "session_volume": 100524.0, "vwap_5": 0.07279757294407758, "vwap_20": 0.07958769801918793, "vwap_60": 0.08346492240412433, "vwap_250": 0.09773923186249824, "high_52w": 0.15, "low_52w": 0.068, "avg_volume_20": 149145.9, "sessions": 400, "market_cap": {"value": 6202809.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03130494", "src": "ASX", "ticker": "CHR", "cik": "", "company": "Charger Metals NL", "company_raw": "Charger Metals NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CHR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130494", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98801}, {"id": "ASX-03118587", "src": "ASX", "ticker": "CHR", "cik": "", "company": "Charger Metals NL", "company_raw": "Charger Metals NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CHR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118587", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142001}, {"id": "ASX3Y-03114568-1", "src": "ASX", "ticker": "CHR", "cik": "", "company": "Charger Metals NL", "company_raw": "Charger Metals NL", "who": "Bryan Dixon", "who_key": "Bryan Dixon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45.0, "score": 15.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $45 of CHR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114568", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "ASX-03116702", "src": "ASX", "ticker": "CHR", "cik": "", "company": "Charger Metals NL", "company_raw": "Charger Metals NL", "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": "CHR: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116702", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150641}, {"id": "ASX3Y-03112737-1", "src": "ASX", "ticker": "CHR", "cik": "", "company": "Charger Metals NL", "company_raw": "Charger Metals NL", "who": "Bryan Dixon", "who_key": "Bryan Dixon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4141.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CHR lands a director's $4K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112737", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162161}], "recent_buys": [{"id": "ASX3Y-03114568-1", "src": "ASX", "ticker": "CHR", "cik": "", "company": "Charger Metals NL", "company_raw": "Charger Metals NL", "who": "Bryan Dixon", "who_key": "Bryan Dixon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45.0, "score": 15.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $45 of CHR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114568", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146321}, {"id": "ASX3Y-03112737-1", "src": "ASX", "ticker": "CHR", "cik": "", "company": "Charger Metals NL", "company_raw": "Charger Metals NL", "who": "Bryan Dixon", "who_key": "Bryan Dixon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4141.0, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CHR lands a director's $4K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112737", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162161}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Bryan Dixon", "notice_type": "3Y", "direct_shares": 437500.0, "indirect_shares": 192684.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Warrior Finance Pty Ltd (an entity in which Mr Dixon is a director and holds a beneficial", "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114568-6A1335607", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bryan Dixon", "notice_type": "3Y", "direct_shares": 437500.0, "indirect_shares": 192684.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Warrior Finance Pty Ltd (an entity in which Mr Dixon is a director and holds a beneficial", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112737-6A1334677", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dixon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Dixon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Armstrong", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Gardiner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Gardiner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Griffin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Crook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-09", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Gardiner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Gardiner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Gardiner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-28", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Platel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-14", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Crook", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-16", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Griffin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-16", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Gardiner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-16", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Gardiner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-03", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Armstrong", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-09", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Gardiner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-09", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Crook", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-09", "source_url": "https://www.marketindex.com.au/asx/chr", "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": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/chr", "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": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/chr", "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": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/chr", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/chr", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/chr", "needs_ocr": 0}], "directors": [{"name": "A Griffin", "first_seen": "2022-02-16", "last_seen": "2024-11-20", "status": "current", "notices": 2}, {"name": "T Gardiner", "first_seen": "2021-07-09", "last_seen": "2025-03-28", "status": "current", "notices": 8}, {"name": "T Armstrong", "first_seen": "2025-09-03", "last_seen": "2025-09-03", "status": "current", "notices": 1}, {"name": "B Dixon", "first_seen": "2025-09-03", "last_seen": "2025-09-16", "status": "current", "notices": 2}, {"name": "Bryan Dixon", "first_seen": "2026-07-21", "last_seen": "2026-07-27", "status": "current", "notices": 2}, {"name": "A Armstrong", "first_seen": "2021-07-09", "last_seen": "2021-07-09", "status": "past", "notices": 1}, {"name": "A Platel", "first_seen": "2023-06-14", "last_seen": "2023-06-14", "status": "past", "notices": 1}, {"name": "D Crook", "first_seen": "2021-07-09", "last_seen": "2024-02-09", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Bryan Dixon", "who_key": "Bryan Dixon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4186.0, "sold": 0, "net": 4186.0, "trades": 2, "top_score": 23.8, "lean": "buying", "history": [{"action": "BUY", "amount": 45.0, "date": "2026-07-24", "score": 15.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114568"}, {"action": "BUY", "amount": 4141.0, "date": "2026-07-13", "score": 23.8, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112737"}], "latest": {"action": "BUY", "amount": 45.0, "date": "2026-07-24", "score": 15.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114568"}}], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152523-6A1351044"}, {"date": "2026-10-21", "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/2924-03151608-6A1350647"}, {"date": "2026-10-05", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144532-6A1347753"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement 30 June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142028-6A1346596"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141949-6A1346579"}], "performance": {"ticker": "CHR", "has_prices": true, "summary": {"n": 2, "avg": -0.17548500881834211, "win_rate": 0.0, "best": -0.1604938271604938, "worst": -0.19047619047619047, "as_of": "2026-11-02"}, "buys": [{"who": "Bryan Dixon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45.0, "date": "2026-07-24", "score": 15.2, "ref_price": 0.081, "return": -0.1604938271604938}, {"who": "Bryan Dixon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4141.0, "date": "2026-07-13", "score": 23.8, "ref_price": 0.084, "return": -0.19047619047619047}]}, "price_series": [{"date": "2021-07-09", "close": 0.215, "volume": 3062977.0}, {"date": "2021-07-12", "close": 0.21, "volume": 1072281.0}, {"date": "2021-07-13", "close": 0.215, "volume": 368082.0}, {"date": "2021-07-14", "close": 0.225, "volume": 1424077.0}, {"date": "2021-07-15", "close": 0.23, "volume": 758182.0}, {"date": "2021-07-16", "close": 0.215, "volume": 330040.0}, {"date": "2021-07-19", "close": 0.215, "volume": 672904.0}, {"date": "2021-07-20", "close": 0.2, "volume": 827834.0}, {"date": "2021-07-21", "close": 0.195, "volume": 596482.0}, {"date": "2021-07-22", "close": 0.2, "volume": 307978.0}, {"date": "2021-07-23", "close": 0.2, "volume": 452181.0}, {"date": "2021-07-26", "close": 0.195, "volume": 319300.0}, {"date": "2021-07-27", "close": 0.2, "volume": 386167.0}, {"date": "2021-07-28", "close": 0.215, "volume": 911306.0}, {"date": "2021-07-29", "close": 0.21, "volume": 284897.0}, {"date": "2021-07-30", "close": 0.23, "volume": 441702.0}, {"date": "2021-08-02", "close": 0.23, "volume": 225057.0}, {"date": "2021-08-03", "close": 0.215, "volume": 182000.0}, {"date": "2021-08-04", "close": 0.275, "volume": 3862874.0}, {"date": "2021-08-05", "close": 0.31, "volume": 4002418.0}, {"date": "2021-08-06", "close": 0.43, "volume": 6359461.0}, {"date": "2021-08-09", "close": 0.49, "volume": 10734438.0}, {"date": "2021-08-10", "close": 0.435, "volume": 3581202.0}, {"date": "2021-08-11", "close": 0.57, "volume": 6384110.0}, {"date": "2021-08-12", "close": 0.72, "volume": 9362657.0}, {"date": "2021-08-13", "close": 0.69, "volume": 6663114.0}, {"date": "2021-08-16", "close": 0.685, "volume": 2649656.0}, {"date": "2021-08-17", "close": 0.61, "volume": 2418910.0}, {"date": "2021-08-18", "close": 0.63, "volume": 1754641.0}, {"date": "2021-08-19", "close": 0.6, "volume": 891538.0}, {"date": "2021-08-20", "close": 0.49, "volume": 2106385.0}, {"date": "2021-08-23", "close": 0.545, "volume": 1638377.0}, {"date": "2021-08-24", "close": 0.57, "volume": 1756390.0}, {"date": "2021-08-25", "close": 0.565, "volume": 309050.0}, {"date": "2021-08-26", "close": 0.525, "volume": 214236.0}, {"date": "2021-08-27", "close": 0.505, "volume": 302901.0}, {"date": "2021-08-30", "close": 0.535, "volume": 380935.0}, {"date": "2021-08-31", "close": 0.63, "volume": 1168909.0}, {"date": "2021-09-01", "close": 0.58, "volume": 1157409.0}, {"date": "2021-09-02", "close": 0.565, "volume": 512587.0}, {"date": "2021-09-03", "close": 0.56, "volume": 657883.0}, {"date": "2021-09-06", "close": 0.575, "volume": 434662.0}, {"date": "2021-09-07", "close": 0.63, "volume": 1740609.0}, {"date": "2021-09-08", "close": 0.605, "volume": 754107.0}, {"date": "2021-09-09", "close": 0.555, "volume": 618109.0}, {"date": "2021-09-10", "close": 0.58, "volume": 470334.0}, {"date": "2021-09-13", "close": 0.54, "volume": 837663.0}, {"date": "2021-09-14", "close": 0.595, "volume": 974529.0}, {"date": "2021-09-15", "close": 0.585, "volume": 1363418.0}, {"date": "2021-09-16", "close": 0.58, "volume": 596352.0}, {"date": "2021-09-17", "close": 0.57, "volume": 415040.0}, {"date": "2021-09-20", "close": 0.55, "volume": 403194.0}, {"date": "2021-09-21", "close": 0.53, "volume": 564735.0}, {"date": "2021-09-22", "close": 0.55, "volume": 304924.0}, {"date": "2021-09-23", "close": 0.54, "volume": 122334.0}, {"date": "2021-09-24", "close": 0.52, "volume": 352513.0}, {"date": "2021-09-27", "close": 0.515, "volume": 70012.0}, {"date": "2021-09-28", "close": 0.485, "volume": 628753.0}, {"date": "2021-09-29", "close": 0.485, "volume": 182831.0}, {"date": "2021-09-30", "close": 0.475, "volume": 119154.0}, {"date": "2021-10-01", "close": 0.495, "volume": 185295.0}, {"date": "2021-10-04", "close": 0.46, "volume": 291715.0}, {"date": "2021-10-05", "close": 0.415, "volume": 703987.0}, {"date": "2021-10-06", "close": 0.405, "volume": 170173.0}, {"date": "2021-10-07", "close": 0.44, "volume": 306655.0}, {"date": "2021-10-08", "close": 0.44, "volume": 148705.0}, {"date": "2021-10-11", "close": 0.43, "volume": 141288.0}, {"date": "2021-10-12", "close": 0.49, "volume": 332098.0}, {"date": "2021-10-14", "close": 0.46, "volume": 1340373.0}, {"date": "2021-10-15", "close": 0.45, "volume": 278972.0}, {"date": "2021-10-18", "close": 0.45, "volume": 317409.0}, {"date": "2021-10-19", "close": 0.435, "volume": 332180.0}, {"date": "2021-10-20", "close": 0.43, "volume": 505547.0}, {"date": "2021-10-21", "close": 0.42, "volume": 121225.0}, {"date": "2021-10-22", "close": 0.41, "volume": 170582.0}, {"date": "2021-10-25", "close": 0.415, "volume": 139554.0}, {"date": "2021-10-26", "close": 0.425, "volume": 150120.0}, {"date": "2021-10-27", "close": 0.455, "volume": 1107984.0}, {"date": "2021-10-28", "close": 0.43, "volume": 194026.0}, {"date": "2021-10-29", "close": 0.43, "volume": 105133.0}, {"date": "2021-11-01", "close": 0.45, "volume": 244597.0}, {"date": "2021-11-02", "close": 0.455, "volume": 217035.0}, {"date": "2021-11-03", "close": 0.45, "volume": 133276.0}, {"date": "2021-11-04", "close": 0.53, "volume": 931800.0}, {"date": "2021-11-05", "close": 0.53, "volume": 536695.0}, {"date": "2021-11-08", "close": 0.49, "volume": 1381994.0}, {"date": "2021-11-09", "close": 0.49, "volume": 287607.0}, {"date": "2021-11-10", "close": 0.45, "volume": 666035.0}, {"date": "2021-11-11", "close": 0.45, "volume": 187371.0}, {"date": "2021-11-12", "close": 0.465, "volume": 61795.0}, {"date": "2021-11-15", "close": 0.455, "volume": 166708.0}, {"date": "2021-11-16", "close": 0.455, "volume": 195134.0}, {"date": "2021-11-17", "close": 0.45, "volume": 92519.0}, {"date": "2021-11-18", "close": 0.44, "volume": 222926.0}, {"date": "2021-11-19", "close": 0.435, "volume": 59591.0}, {"date": "2021-11-22", "close": 0.43, "volume": 150310.0}, {"date": "2021-11-23", "close": 0.43, "volume": 202341.0}, {"date": "2021-11-24", "close": 0.425, "volume": 70863.0}, {"date": "2021-11-25", "close": 0.415, "volume": 181062.0}, {"date": "2021-11-26", "close": 0.42, "volume": 101095.0}, {"date": "2021-11-29", "close": 0.415, "volume": 208780.0}, {"date": "2021-11-30", "close": 0.42, "volume": 138138.0}, {"date": "2021-12-01", "close": 0.45, "volume": 57255.0}, {"date": "2021-12-02", "close": 0.435, "volume": 40934.0}, {"date": "2021-12-03", "close": 0.415, "volume": 105848.0}, {"date": "2021-12-06", "close": 0.405, "volume": 284916.0}, {"date": "2021-12-07", "close": 0.41, "volume": 30805.0}, {"date": "2021-12-08", "close": 0.43, "volume": 10859.0}, {"date": "2021-12-09", "close": 0.415, "volume": 47236.0}, {"date": "2021-12-10", "close": 0.415, "volume": 11124.0}, {"date": "2021-12-13", "close": 0.42, "volume": 76273.0}, {"date": "2021-12-14", "close": 0.41, "volume": 35079.0}, {"date": "2021-12-15", "close": 0.4, "volume": 412082.0}, {"date": "2021-12-16", "close": 0.385, "volume": 202103.0}, {"date": "2021-12-17", "close": 0.36, "volume": 220470.0}, {"date": "2021-12-20", "close": 0.375, "volume": 93274.0}, {"date": "2021-12-21", "close": 0.375, "volume": 23680.0}, {"date": "2021-12-22", "close": 0.38, "volume": 55614.0}, {"date": "2021-12-23", "close": 0.385, "volume": 11532.0}, {"date": "2021-12-24", "close": 0.38, "volume": 40445.0}, {"date": "2021-12-29", "close": 0.425, "volume": 102438.0}, {"date": "2021-12-30", "close": 0.42, "volume": 101432.0}, {"date": "2021-12-31", "close": 0.425, "volume": 106448.0}, {"date": "2022-01-04", "close": 0.465, "volume": 385361.0}, {"date": "2022-01-05", "close": 0.48, "volume": 459618.0}, {"date": "2022-01-06", "close": 0.485, "volume": 404974.0}, {"date": "2022-01-07", "close": 0.48, "volume": 126880.0}, {"date": "2022-01-10", "close": 0.5, "volume": 759882.0}, {"date": "2022-01-11", "close": 0.535, "volume": 431343.0}, {"date": "2022-01-12", "close": 0.555, "volume": 724050.0}, {"date": "2022-01-13", "close": 0.59, "volume": 498799.0}, {"date": "2022-01-14", "close": 0.58, "volume": 411902.0}, {"date": "2022-01-17", "close": 0.725, "volume": 3587913.0}, {"date": "2022-01-18", "close": 0.91, "volume": 6429380.0}, {"date": "2022-01-19", "close": 0.89, "volume": 1702405.0}, {"date": "2022-01-20", "close": 0.885, "volume": 1079035.0}, {"date": "2022-01-21", "close": 0.84, "volume": 2456183.0}, {"date": "2022-01-24", "close": 0.82, "volume": 777171.0}, {"date": "2022-01-25", "close": 0.79, "volume": 1577075.0}, {"date": "2022-01-27", "close": 0.7, "volume": 942865.0}, {"date": "2022-01-28", "close": 0.775, "volume": 799002.0}, {"date": "2022-01-31", "close": 0.72, "volume": 638291.0}, {"date": "2022-02-01", "close": 0.785, "volume": 319110.0}, {"date": "2022-02-02", "close": 0.895, "volume": 646307.0}, {"date": "2022-02-03", "close": 0.79, "volume": 725407.0}, {"date": "2022-02-04", "close": 0.835, "volume": 460994.0}, {"date": "2022-02-07", "close": 0.805, "volume": 552672.0}, {"date": "2022-02-08", "close": 0.785, "volume": 163221.0}, {"date": "2022-02-09", "close": 0.85, "volume": 215333.0}, {"date": "2022-02-10", "close": 0.815, "volume": 259113.0}, {"date": "2022-02-11", "close": 0.805, "volume": 250758.0}, {"date": "2022-02-14", "close": 0.725, "volume": 305139.0}, {"date": "2022-02-15", "close": 0.72, "volume": 321186.0}, {"date": "2022-02-16", "close": 0.745, "volume": 214350.0}, {"date": "2022-02-17", "close": 0.71, "volume": 76076.0}, {"date": "2022-02-18", "close": 0.72, "volume": 199686.0}, {"date": "2022-02-21", "close": 0.69, "volume": 131650.0}, {"date": "2022-02-22", "close": 0.63, "volume": 272205.0}, {"date": "2022-02-23", "close": 0.67, "volume": 195802.0}, {"date": "2022-02-24", "close": 0.605, "volume": 423939.0}, {"date": "2022-02-25", "close": 0.615, "volume": 632605.0}, {"date": "2022-02-28", "close": 0.605, "volume": 159753.0}, {"date": "2022-03-01", "close": 0.63, "volume": 388074.0}, {"date": "2022-03-02", "close": 0.67, "volume": 371910.0}, {"date": "2022-03-03", "close": 0.685, "volume": 243582.0}, {"date": "2022-03-04", "close": 0.665, "volume": 144781.0}, {"date": "2022-03-07", "close": 0.645, "volume": 42409.0}, {"date": "2022-03-08", "close": 0.61, "volume": 217272.0}, {"date": "2022-03-09", "close": 0.605, "volume": 490721.0}, {"date": "2022-03-10", "close": 0.625, "volume": 398476.0}, {"date": "2022-03-11", "close": 0.67, "volume": 620433.0}, {"date": "2022-03-14", "close": 0.64, "volume": 106313.0}, {"date": "2022-03-15", "close": 0.61, "volume": 223415.0}, {"date": "2022-03-16", "close": 0.61, "volume": 365120.0}, {"date": "2022-03-17", "close": 0.66, "volume": 244180.0}, {"date": "2022-03-18", "close": 0.7, "volume": 459268.0}, {"date": "2022-03-21", "close": 0.715, "volume": 250748.0}, {"date": "2022-03-22", "close": 0.715, "volume": 81194.0}, {"date": "2022-03-23", "close": 0.71, "volume": 79561.0}, {"date": "2022-03-24", "close": 0.73, "volume": 146025.0}, {"date": "2022-03-25", "close": 0.75, "volume": 300560.0}, {"date": "2022-03-28", "close": 0.69, "volume": 363494.0}, {"date": "2022-03-29", "close": 0.695, "volume": 374223.0}, {"date": "2022-03-30", "close": 0.7, "volume": 146596.0}, {"date": "2022-03-31", "close": 0.715, "volume": 106431.0}, {"date": "2022-04-01", "close": 0.83, "volume": 825694.0}, {"date": "2022-04-04", "close": 0.9, "volume": 839264.0}, {"date": "2022-04-05", "close": 0.84, "volume": 979403.0}, {"date": "2022-04-06", "close": 0.8, "volume": 98442.0}, {"date": "2022-04-07", "close": 0.83, "volume": 1488857.0}, {"date": "2022-04-08", "close": 0.81, "volume": 299805.0}, {"date": "2022-04-11", "close": 0.77, "volume": 475070.0}, {"date": "2022-04-12", "close": 0.73, "volume": 190235.0}, {"date": "2022-04-13", "close": 0.755, "volume": 52057.0}, {"date": "2022-04-14", "close": 0.76, "volume": 48902.0}, {"date": "2022-04-19", "close": 0.76, "volume": 94131.0}, {"date": "2022-04-20", "close": 0.735, "volume": 66794.0}, {"date": "2022-04-21", "close": 0.715, "volume": 130241.0}, {"date": "2022-04-22", "close": 0.75, "volume": 337387.0}, {"date": "2022-04-26", "close": 0.695, "volume": 307111.0}, {"date": "2022-04-27", "close": 0.685, "volume": 83732.0}, {"date": "2022-04-28", "close": 0.685, "volume": 106579.0}, {"date": "2022-04-29", "close": 0.69, "volume": 104543.0}, {"date": "2022-05-02", "close": 0.71, "volume": 133303.0}, {"date": "2022-05-03", "close": 0.67, "volume": 54532.0}, {"date": "2022-05-04", "close": 0.625, "volume": 140375.0}, {"date": "2022-05-05", "close": 0.66, "volume": 200008.0}, {"date": "2022-05-06", "close": 0.645, "volume": 223140.0}, {"date": "2022-05-09", "close": 0.625, "volume": 245222.0}, {"date": "2022-05-10", "close": 0.58, "volume": 311517.0}, {"date": "2022-05-11", "close": 0.57, "volume": 141901.0}, {"date": "2022-05-12", "close": 0.555, "volume": 118028.0}, {"date": "2022-05-13", "close": 0.565, "volume": 35490.0}, {"date": "2022-05-16", "close": 0.58, "volume": 151797.0}, {"date": "2022-05-17", "close": 0.59, "volume": 217133.0}, {"date": "2022-05-18", "close": 0.575, "volume": 67622.0}, {"date": "2022-05-19", "close": 0.56, "volume": 42849.0}, {"date": "2022-05-20", "close": 0.57, "volume": 81612.0}, {"date": "2022-05-23", "close": 0.56, "volume": 11406.0}, {"date": "2022-05-24", "close": 0.575, "volume": 75759.0}, {"date": "2022-05-25", "close": 0.575, "volume": 65985.0}, {"date": "2022-05-26", "close": 0.55, "volume": 56116.0}, {"date": "2022-05-27", "close": 0.55, "volume": 46625.0}, {"date": "2022-05-30", "close": 0.545, "volume": 107704.0}, {"date": "2022-05-31", "close": 0.545, "volume": 98317.0}, {"date": "2022-06-01", "close": 0.54, "volume": 294194.0}, {"date": "2022-06-02", "close": 0.505, "volume": 24193.0}, {"date": "2022-06-03", "close": 0.51, "volume": 258930.0}, {"date": "2022-06-06", "close": 0.48, "volume": 91326.0}, {"date": "2022-06-07", "close": 0.47, "volume": 189563.0}, {"date": "2022-06-08", "close": 0.46, "volume": 172580.0}, {"date": "2022-06-09", "close": 0.47, "volume": 1520190.0}, {"date": "2022-06-10", "close": 0.455, "volume": 193415.0}, {"date": "2022-06-14", "close": 0.44, "volume": 457331.0}, {"date": "2022-06-15", "close": 0.39, "volume": 126968.0}, {"date": "2022-06-16", "close": 0.4, "volume": 139565.0}, {"date": "2022-06-17", "close": 0.37, "volume": 97994.0}, {"date": "2022-06-20", "close": 0.39, "volume": 70818.0}, {"date": "2022-06-21", "close": 0.39, "volume": 115145.0}, {"date": "2022-06-22", "close": 0.37, "volume": 120501.0}, {"date": "2022-06-23", "close": 0.365, "volume": 398922.0}, {"date": "2022-06-24", "close": 0.37, "volume": 66400.0}, {"date": "2022-06-27", "close": 0.39, "volume": 127156.0}, {"date": "2022-06-28", "close": 0.37, "volume": 159277.0}, {"date": "2022-06-29", "close": 0.355, "volume": 104460.0}, {"date": "2022-06-30", "close": 0.345, "volume": 109978.0}, {"date": "2022-07-01", "close": 0.3475, "volume": 72443.0}, {"date": "2022-07-04", "close": 0.355, "volume": 22360.0}, {"date": "2022-07-05", "close": 0.36, "volume": 56732.0}, {"date": "2022-07-06", "close": 0.365, "volume": 156311.0}, {"date": "2022-07-07", "close": 0.38, "volume": 18542.0}, {"date": "2022-07-08", "close": 0.48, "volume": 326632.0}, {"date": "2022-07-11", "close": 0.48, "volume": 99708.0}, {"date": "2022-07-12", "close": 0.43, "volume": 69010.0}, {"date": "2022-07-13", "close": 0.445, "volume": 52538.0}, {"date": "2022-07-14", "close": 0.44, "volume": 28653.0}, {"date": "2022-07-18", "close": 0.465, "volume": 13582.0}, {"date": "2022-07-20", "close": 0.445, "volume": 49475.0}, {"date": "2022-07-21", "close": 0.47, "volume": 41185.0}, {"date": "2022-07-22", "close": 0.48, "volume": 17489.0}, {"date": "2022-07-25", "close": 0.48, "volume": 42112.0}, {"date": "2022-07-26", "close": 0.455, "volume": 9617.0}, {"date": "2022-07-27", "close": 0.47, "volume": 56111.0}, {"date": "2022-07-28", "close": 0.465, "volume": 21604.0}, {"date": "2022-07-29", "close": 0.49, "volume": 100907.0}, {"date": "2022-08-01", "close": 0.53, "volume": 101294.0}, {"date": "2022-08-02", "close": 0.51, "volume": 13739.0}, {"date": "2022-08-03", "close": 0.49, "volume": 16246.0}, {"date": "2022-08-04", "close": 0.485, "volume": 66639.0}, {"date": "2022-08-05", "close": 0.505, "volume": 149531.0}, {"date": "2022-08-08", "close": 0.54, "volume": 371927.0}, {"date": "2022-08-09", "close": 0.52, "volume": 32993.0}, {"date": "2022-08-10", "close": 0.55, "volume": 117779.0}, {"date": "2022-08-11", "close": 0.54, "volume": 261772.0}, {"date": "2022-08-12", "close": 0.54, "volume": 44895.0}, {"date": "2022-08-15", "close": 0.535, "volume": 79276.0}, {"date": "2022-08-16", "close": 0.53, "volume": 51133.0}, {"date": "2022-08-17", "close": 0.52, "volume": 53137.0}, {"date": "2022-08-18", "close": 0.535, "volume": 41606.0}, {"date": "2022-08-19", "close": 0.55, "volume": 40234.0}, {"date": "2022-08-22", "close": 0.54, "volume": 110742.0}, {"date": "2022-08-23", "close": 0.52, "volume": 32283.0}, {"date": "2022-08-24", "close": 0.53, "volume": 45889.0}, {"date": "2022-08-25", "close": 0.525, "volume": 40139.0}, {"date": "2022-08-26", "close": 0.5, "volume": 131949.0}, {"date": "2022-08-29", "close": 0.465, "volume": 113900.0}, {"date": "2022-08-30", "close": 0.48, "volume": 41856.0}, {"date": "2022-08-31", "close": 0.47, "volume": 66341.0}, {"date": "2022-09-01", "close": 0.475, "volume": 42312.0}, {"date": "2022-09-02", "close": 0.47, "volume": 20122.0}, {"date": "2022-09-05", "close": 0.485, "volume": 154386.0}, {"date": "2022-09-06", "close": 0.495, "volume": 142594.0}, {"date": "2022-09-07", "close": 0.465, "volume": 189643.0}, {"date": "2022-09-08", "close": 0.51, "volume": 219790.0}, {"date": "2022-09-09", "close": 0.53, "volume": 273663.0}, {"date": "2022-09-12", "close": 0.53, "volume": 47219.0}, {"date": "2022-09-13", "close": 0.58, "volume": 225497.0}, {"date": "2022-09-14", "close": 0.605, "volume": 431697.0}, {"date": "2022-09-19", "close": 0.54, "volume": 532571.0}, {"date": "2022-09-20", "close": 0.55, "volume": 84360.0}, {"date": "2022-09-21", "close": 0.555, "volume": 200471.0}, {"date": "2022-09-23", "close": 0.52, "volume": 301958.0}, {"date": "2022-09-26", "close": 0.48, "volume": 419875.0}, {"date": "2022-09-27", "close": 0.465, "volume": 254422.0}, {"date": "2022-09-28", "close": 0.47, "volume": 165975.0}, {"date": "2022-09-29", "close": 0.495, "volume": 204840.0}, {"date": "2022-09-30", "close": 0.48, "volume": 135109.0}, {"date": "2022-10-03", "close": 0.45, "volume": 52048.0}, {"date": "2022-10-04", "close": 0.485, "volume": 125433.0}, {"date": "2022-10-05", "close": 0.49, "volume": 18846.0}, {"date": "2022-10-06", "close": 0.485, "volume": 98944.0}, {"date": "2022-10-07", "close": 0.475, "volume": 248463.0}, {"date": "2022-10-10", "close": 0.475, "volume": 202245.0}, {"date": "2022-10-11", "close": 0.4775, "volume": 156256.0}, {"date": "2022-10-12", "close": 0.475, "volume": 8204.0}, {"date": "2022-10-13", "close": 0.48, "volume": 82647.0}, {"date": "2022-10-14", "close": 0.47, "volume": 58203.0}, {"date": "2022-10-17", "close": 0.47, "volume": 36888.0}, {"date": "2022-10-18", "close": 0.48, "volume": 198152.0}, {"date": "2022-10-19", "close": 0.49, "volume": 174042.0}, {"date": "2022-10-20", "close": 0.47, "volume": 86879.0}, {"date": "2022-10-21", "close": 0.485, "volume": 37188.0}, {"date": "2022-10-24", "close": 0.485, "volume": 74340.0}, {"date": "2022-10-25", "close": 0.47, "volume": 79752.0}, {"date": "2022-10-26", "close": 0.455, "volume": 69749.0}, {"date": "2022-10-27", "close": 0.465, "volume": 11930.0}, {"date": "2022-10-28", "close": 0.45, "volume": 62558.0}, {"date": "2022-10-31", "close": 0.4525, "volume": 33800.0}, {"date": "2022-11-01", "close": 0.455, "volume": 34407.0}, {"date": "2022-11-02", "close": 0.45, "volume": 2000.0}, {"date": "2022-11-03", "close": 0.44, "volume": 63820.0}, {"date": "2022-11-04", "close": 0.44, "volume": 685182.0}, {"date": "2022-11-07", "close": 0.58, "volume": 1768483.0}, {"date": "2022-11-08", "close": 0.565, "volume": 341506.0}, {"date": "2022-11-09", "close": 0.56, "volume": 584977.0}, {"date": "2022-11-10", "close": 0.58, "volume": 211669.0}, {"date": "2022-11-11", "close": 0.605, "volume": 563935.0}, {"date": "2022-11-14", "close": 0.67, "volume": 790209.0}, {"date": "2022-11-15", "close": 0.625, "volume": 543300.0}, {"date": "2022-11-16", "close": 0.605, "volume": 197745.0}, {"date": "2022-11-17", "close": 0.615, "volume": 230370.0}, {"date": "2022-11-18", "close": 0.6, "volume": 120646.0}, {"date": "2022-11-21", "close": 0.585, "volume": 285099.0}, {"date": "2022-11-22", "close": 0.59, "volume": 194140.0}, {"date": "2022-11-23", "close": 0.58, "volume": 161639.0}, {"date": "2022-11-24", "close": 0.585, "volume": 61593.0}, {"date": "2022-11-25", "close": 0.575, "volume": 596530.0}, {"date": "2022-11-28", "close": 0.545, "volume": 205531.0}, {"date": "2022-11-29", "close": 0.525, "volume": 112357.0}, {"date": "2022-11-30", "close": 0.53, "volume": 215811.0}, {"date": "2022-12-01", "close": 0.54, "volume": 109587.0}, {"date": "2022-12-02", "close": 0.58, "volume": 441173.0}, {"date": "2022-12-05", "close": 0.6, "volume": 182393.0}, {"date": "2022-12-06", "close": 0.575, "volume": 287231.0}, {"date": "2022-12-07", "close": 0.59, "volume": 366728.0}, {"date": "2022-12-08", "close": 0.61, "volume": 313975.0}, {"date": "2022-12-09", "close": 0.6, "volume": 564409.0}, {"date": "2022-12-12", "close": 0.575, "volume": 277184.0}, {"date": "2022-12-13", "close": 0.57, "volume": 75107.0}, {"date": "2022-12-14", "close": 0.56, "volume": 37212.0}, {"date": "2022-12-15", "close": 0.49, "volume": 434483.0}, {"date": "2022-12-16", "close": 0.49, "volume": 323165.0}, {"date": "2022-12-19", "close": 0.5, "volume": 60085.0}, {"date": "2022-12-20", "close": 0.44, "volume": 547268.0}, {"date": "2022-12-21", "close": 0.44, "volume": 210398.0}, {"date": "2022-12-22", "close": 0.435, "volume": 151473.0}, {"date": "2022-12-23", "close": 0.41, "volume": 155301.0}, {"date": "2022-12-28", "close": 0.41, "volume": 65243.0}, {"date": "2022-12-29", "close": 0.44, "volume": 55093.0}, {"date": "2022-12-30", "close": 0.445, "volume": 119689.0}, {"date": "2023-01-03", "close": 0.45, "volume": 39842.0}, {"date": "2023-01-04", "close": 0.425, "volume": 68559.0}, {"date": "2023-01-05", "close": 0.45, "volume": 64090.0}, {"date": "2023-01-06", "close": 0.46, "volume": 57814.0}, {"date": "2023-01-09", "close": 0.495, "volume": 241191.0}, {"date": "2023-01-10", "close": 0.475, "volume": 10942.0}, {"date": "2023-01-11", "close": 0.49, "volume": 22583.0}, {"date": "2023-01-12", "close": 0.445, "volume": 301025.0}, {"date": "2023-01-13", "close": 0.46, "volume": 23878.0}, {"date": "2023-01-16", "close": 0.46, "volume": 7620.0}, {"date": "2023-01-17", "close": 0.43, "volume": 59862.0}, {"date": "2023-01-18", "close": 0.43, "volume": 1500.0}, {"date": "2023-01-19", "close": 0.42, "volume": 79445.0}, {"date": "2023-01-20", "close": 0.395, "volume": 28000.0}, {"date": "2023-01-23", "close": 0.385, "volume": 314877.0}, {"date": "2023-01-24", "close": 0.375, "volume": 276010.0}, {"date": "2023-01-25", "close": 0.395, "volume": 422878.0}, {"date": "2023-01-27", "close": 0.335, "volume": 1141863.0}, {"date": "2023-01-30", "close": 0.35, "volume": 334383.0}, {"date": "2023-01-31", "close": 0.35, "volume": 175741.0}, {"date": "2023-02-01", "close": 0.38, "volume": 277421.0}, {"date": "2023-02-02", "close": 0.43, "volume": 301733.0}, {"date": "2023-02-03", "close": 0.435, "volume": 219975.0}, {"date": "2023-02-06", "close": 0.41, "volume": 363992.0}, {"date": "2023-02-07", "close": 0.415, "volume": 661499.0}, {"date": "2023-02-08", "close": 0.41, "volume": 138093.0}, {"date": "2023-02-09", "close": 0.4, "volume": 83313.0}, {"date": "2023-02-10", "close": 0.405, "volume": 77088.0}, {"date": "2023-02-13", "close": 0.395, "volume": 68023.0}, {"date": "2023-02-14", "close": 0.385, "volume": 38592.0}, {"date": "2023-02-15", "close": 0.375, "volume": 94906.0}, {"date": "2023-02-16", "close": 0.385, "volume": 27011.0}, {"date": "2023-02-17", "close": 0.38, "volume": 173167.0}, {"date": "2023-02-20", "close": 0.36, "volume": 162055.0}, {"date": "2023-02-21", "close": 0.37, "volume": 79449.0}, {"date": "2023-02-22", "close": 0.39, "volume": 2422915.0}, {"date": "2023-02-23", "close": 0.33, "volume": 866340.0}, {"date": "2023-02-24", "close": 0.33, "volume": 1245772.0}, {"date": "2023-02-27", "close": 0.295, "volume": 870495.0}, {"date": "2023-02-28", "close": 0.285, "volume": 1030455.0}, {"date": "2023-03-01", "close": 0.305, "volume": 1024380.0}, {"date": "2023-03-02", "close": 0.33, "volume": 420651.0}, {"date": "2023-03-03", "close": 0.36, "volume": 316069.0}, {"date": "2023-03-06", "close": 0.38, "volume": 71534.0}, {"date": "2023-03-07", "close": 0.34, "volume": 101583.0}, {"date": "2023-03-08", "close": 0.335, "volume": 146727.0}, {"date": "2023-03-09", "close": 0.345, "volume": 72372.0}, {"date": "2023-03-10", "close": 0.325, "volume": 79893.0}, {"date": "2023-03-13", "close": 0.295, "volume": 783183.0}, {"date": "2023-03-14", "close": 0.285, "volume": 338638.0}, {"date": "2023-03-15", "close": 0.295, "volume": 114798.0}, {"date": "2023-03-16", "close": 0.2675, "volume": 295433.0}, {"date": "2023-03-17", "close": 0.26, "volume": 207184.0}, {"date": "2023-03-20", "close": 0.25, "volume": 298070.0}, {"date": "2023-03-21", "close": 0.25, "volume": 130551.0}, {"date": "2023-03-22", "close": 0.245, "volume": 616558.0}, {"date": "2023-03-23", "close": 0.26, "volume": 795339.0}, {"date": "2023-03-24", "close": 0.24, "volume": 220611.0}, {"date": "2023-03-27", "close": 0.25, "volume": 219083.0}, {"date": "2023-03-28", "close": 0.3, "volume": 542398.0}, {"date": "2023-03-29", "close": 0.32, "volume": 226491.0}, {"date": "2023-03-30", "close": 0.34, "volume": 193368.0}, {"date": "2023-03-31", "close": 0.38, "volume": 324629.0}, {"date": "2023-04-03", "close": 0.34, "volume": 1123266.0}, {"date": "2023-04-04", "close": 0.315, "volume": 190290.0}, {"date": "2023-04-05", "close": 0.31, "volume": 115447.0}, {"date": "2023-04-06", "close": 0.305, "volume": 106859.0}, {"date": "2023-04-11", "close": 0.28, "volume": 401221.0}, {"date": "2023-04-12", "close": 0.3, "volume": 135937.0}, {"date": "2023-04-13", "close": 0.315, "volume": 376582.0}, {"date": "2023-04-14", "close": 0.325, "volume": 180236.0}, {"date": "2023-04-17", "close": 0.33, "volume": 73010.0}, {"date": "2023-04-18", "close": 0.31, "volume": 223085.0}, {"date": "2023-04-19", "close": 0.325, "volume": 152911.0}, {"date": "2023-04-20", "close": 0.35, "volume": 288247.0}, {"date": "2023-04-21", "close": 0.37, "volume": 521031.0}, {"date": "2023-04-24", "close": 0.435, "volume": 1355317.0}, {"date": "2023-04-26", "close": 0.415, "volume": 563618.0}, {"date": "2023-04-27", "close": 0.47, "volume": 383582.0}, {"date": "2023-04-28", "close": 0.5, "volume": 393247.0}, {"date": "2023-05-01", "close": 0.5, "volume": 632333.0}, {"date": "2023-05-02", "close": 0.48, "volume": 120852.0}, {"date": "2023-05-03", "close": 0.5, "volume": 189493.0}, {"date": "2023-05-04", "close": 0.49, "volume": 36594.0}, {"date": "2023-05-05", "close": 0.5, "volume": 462406.0}, {"date": "2023-05-08", "close": 0.525, "volume": 255858.0}, {"date": "2023-05-09", "close": 0.535, "volume": 379426.0}, {"date": "2023-05-10", "close": 0.58, "volume": 658545.0}, {"date": "2023-05-11", "close": 0.59, "volume": 238545.0}, {"date": "2023-05-12", "close": 0.675, "volume": 371594.0}, {"date": "2023-05-15", "close": 0.665, "volume": 600737.0}, {"date": "2023-05-16", "close": 0.625, "volume": 183803.0}, {"date": "2023-05-17", "close": 0.625, "volume": 423978.0}, {"date": "2023-05-18", "close": 0.64, "volume": 128063.0}, {"date": "2023-05-19", "close": 0.6, "volume": 726664.0}, {"date": "2023-05-22", "close": 0.54, "volume": 325752.0}, {"date": "2023-05-23", "close": 0.57, "volume": 76204.0}, {"date": "2023-05-24", "close": 0.54, "volume": 73781.0}, {"date": "2023-05-25", "close": 0.575, "volume": 107195.0}, {"date": "2023-05-26", "close": 0.565, "volume": 135072.0}, {"date": "2023-05-29", "close": 0.555, "volume": 219896.0}, {"date": "2023-05-30", "close": 0.51, "volume": 394982.0}, {"date": "2023-05-31", "close": 0.475, "volume": 381086.0}, {"date": "2023-06-01", "close": 0.47, "volume": 416073.0}, {"date": "2023-06-02", "close": 0.4825, "volume": 406887.0}, {"date": "2023-06-05", "close": 0.475, "volume": 391995.0}, {"date": "2023-06-06", "close": 0.475, "volume": 45671.0}, {"date": "2023-06-07", "close": 0.49, "volume": 153423.0}, {"date": "2023-06-08", "close": 0.375, "volume": 1760137.0}, {"date": "2023-06-09", "close": 0.39, "volume": 215584.0}, {"date": "2023-06-13", "close": 0.39, "volume": 149000.0}, {"date": "2023-06-14", "close": 0.385, "volume": 138224.0}, {"date": "2023-06-15", "close": 0.36, "volume": 289921.0}, {"date": "2023-06-16", "close": 0.38, "volume": 229126.0}, {"date": "2023-06-19", "close": 0.36, "volume": 221242.0}, {"date": "2023-06-20", "close": 0.36, "volume": 190724.0}, {"date": "2023-06-21", "close": 0.33, "volume": 119030.0}, {"date": "2023-06-22", "close": 0.375, "volume": 218197.0}, {"date": "2023-06-23", "close": 0.385, "volume": 443571.0}, {"date": "2023-06-26", "close": 0.435, "volume": 455247.0}, {"date": "2023-06-27", "close": 0.405, "volume": 81099.0}, {"date": "2023-06-28", "close": 0.425, "volume": 261651.0}, {"date": "2023-06-29", "close": 0.47, "volume": 388888.0}, {"date": "2023-06-30", "close": 0.5, "volume": 442010.0}, {"date": "2023-07-03", "close": 0.38, "volume": 1375631.0}, {"date": "2023-07-04", "close": 0.395, "volume": 539546.0}, {"date": "2023-07-05", "close": 0.385, "volume": 183761.0}, {"date": "2023-07-06", "close": 0.355, "volume": 690794.0}, {"date": "2023-07-07", "close": 0.365, "volume": 151477.0}, {"date": "2023-07-10", "close": 0.35, "volume": 299491.0}, {"date": "2023-07-11", "close": 0.33, "volume": 745395.0}, {"date": "2023-07-12", "close": 0.32, "volume": 193400.0}, {"date": "2023-07-13", "close": 0.325, "volume": 33566.0}, {"date": "2023-07-14", "close": 0.325, "volume": 233953.0}, {"date": "2023-07-17", "close": 0.325, "volume": 24120.0}, {"date": "2023-07-18", "close": 0.32, "volume": 20981.0}, {"date": "2023-07-19", "close": 0.315, "volume": 119188.0}, {"date": "2023-07-20", "close": 0.32, "volume": 34882.0}, {"date": "2023-07-21", "close": 0.305, "volume": 204315.0}, {"date": "2023-07-24", "close": 0.29, "volume": 221167.0}, {"date": "2023-07-25", "close": 0.285, "volume": 97339.0}, {"date": "2023-07-26", "close": 0.305, "volume": 205344.0}, {"date": "2023-07-27", "close": 0.295, "volume": 128396.0}, {"date": "2023-07-28", "close": 0.29, "volume": 93912.0}, {"date": "2023-07-31", "close": 0.28, "volume": 111888.0}, {"date": "2023-08-01", "close": 0.27, "volume": 211105.0}, {"date": "2023-08-02", "close": 0.275, "volume": 39238.0}, {"date": "2023-08-03", "close": 0.275, "volume": 125043.0}, {"date": "2023-08-04", "close": 0.27, "volume": 131166.0}, {"date": "2023-08-07", "close": 0.26, "volume": 40164.0}, {"date": "2023-08-08", "close": 0.26, "volume": 7180.0}, {"date": "2023-08-09", "close": 0.25, "volume": 179082.0}, {"date": "2023-08-10", "close": 0.265, "volume": 25660.0}, {"date": "2023-08-11", "close": 0.28, "volume": 93118.0}, {"date": "2023-08-14", "close": 0.275, "volume": 60424.0}, {"date": "2023-08-15", "close": 0.28, "volume": 108210.0}, {"date": "2023-08-16", "close": 0.26, "volume": 83330.0}, {"date": "2023-08-17", "close": 0.27, "volume": 65684.0}, {"date": "2023-08-18", "close": 0.27, "volume": 30005.0}, {"date": "2023-08-21", "close": 0.24, "volume": 415910.0}, {"date": "2023-08-22", "close": 0.22, "volume": 217603.0}, {"date": "2023-08-23", "close": 0.225, "volume": 35139.0}, {"date": "2023-08-24", "close": 0.215, "volume": 415110.0}, {"date": "2023-08-25", "close": 0.225, "volume": 31568.0}, {"date": "2023-08-28", "close": 0.21, "volume": 152827.0}, {"date": "2023-08-29", "close": 0.215, "volume": 37278.0}, {"date": "2023-08-31", "close": 0.21, "volume": 71802.0}, {"date": "2023-09-01", "close": 0.205, "volume": 103397.0}, {"date": "2023-09-04", "close": 0.21, "volume": 1713.0}, {"date": "2023-09-05", "close": 0.205, "volume": 22549.0}, {"date": "2023-09-06", "close": 0.205, "volume": 8327.0}, {"date": "2023-09-07", "close": 0.205, "volume": 54269.0}, {"date": "2023-09-08", "close": 0.2, "volume": 111051.0}, {"date": "2023-09-11", "close": 0.195, "volume": 366362.0}, {"date": "2023-09-12", "close": 0.19, "volume": 64639.0}, {"date": "2023-09-13", "close": 0.175, "volume": 238273.0}, {"date": "2023-09-14", "close": 0.18, "volume": 151377.0}, {"date": "2023-09-15", "close": 0.19, "volume": 439228.0}, {"date": "2023-09-18", "close": 0.195, "volume": 152808.0}, {"date": "2023-09-19", "close": 0.195, "volume": 120991.0}, {"date": "2023-09-20", "close": 0.195, "volume": 191910.0}, {"date": "2023-09-21", "close": 0.19, "volume": 305969.0}, {"date": "2023-09-22", "close": 0.14, "volume": 2538517.0}, {"date": "2023-09-25", "close": 0.13, "volume": 159491.0}, {"date": "2023-09-26", "close": 0.12, "volume": 250694.0}, {"date": "2023-09-27", "close": 0.115, "volume": 377174.0}, {"date": "2023-09-28", "close": 0.11, "volume": 377724.0}, {"date": "2023-09-29", "close": 0.125, "volume": 762205.0}, {"date": "2023-10-02", "close": 0.135, "volume": 217990.0}, {"date": "2023-10-03", "close": 0.135, "volume": 122657.0}, {"date": "2023-10-04", "close": 0.135, "volume": 236467.0}, {"date": "2023-10-05", "close": 0.135, "volume": 107851.0}, {"date": "2023-10-06", "close": 0.13, "volume": 85697.0}, {"date": "2023-10-09", "close": 0.13, "volume": 172853.0}, {"date": "2023-10-10", "close": 0.12, "volume": 50000.0}, {"date": "2023-10-11", "close": 0.13, "volume": 32092.0}, {"date": "2023-10-12", "close": 0.13, "volume": 48168.0}, {"date": "2023-10-13", "close": 0.14, "volume": 77872.0}, {"date": "2023-10-16", "close": 0.15, "volume": 240609.0}, {"date": "2023-10-17", "close": 0.145, "volume": 76530.0}, {"date": "2023-10-18", "close": 0.145, "volume": 34331.0}, {"date": "2023-10-19", "close": 0.145, "volume": 19342.0}, {"date": "2023-10-20", "close": 0.14, "volume": 98112.0}, {"date": "2023-10-23", "close": 0.16, "volume": 561341.0}, {"date": "2023-10-24", "close": 0.18, "volume": 224343.0}, {"date": "2023-10-25", "close": 0.185, "volume": 316192.0}, {"date": "2023-10-26", "close": 0.19, "volume": 194538.0}, {"date": "2023-10-27", "close": 0.18, "volume": 132673.0}, {"date": "2023-10-30", "close": 0.16, "volume": 125039.0}, {"date": "2023-10-31", "close": 0.175, "volume": 133212.0}, {"date": "2023-11-01", "close": 0.245, "volume": 629558.0}, {"date": "2023-11-02", "close": 0.245, "volume": 855586.0}, {"date": "2023-11-03", "close": 0.27, "volume": 434853.0}, {"date": "2023-11-06", "close": 0.295, "volume": 1191017.0}, {"date": "2023-11-07", "close": 0.285, "volume": 109869.0}, {"date": "2023-11-08", "close": 0.3, "volume": 69318.0}, {"date": "2023-11-09", "close": 0.33, "volume": 1470222.0}, {"date": "2023-11-10", "close": 0.33, "volume": 3871975.0}, {"date": "2023-11-13", "close": 0.365, "volume": 791255.0}, {"date": "2023-11-14", "close": 0.34, "volume": 326739.0}, {"date": "2023-11-15", "close": 0.33, "volume": 147052.0}, {"date": "2023-11-16", "close": 0.33, "volume": 395093.0}, {"date": "2023-11-17", "close": 0.38, "volume": 1101116.0}, {"date": "2023-11-20", "close": 0.275, "volume": 3285694.0}, {"date": "2023-11-23", "close": 0.27, "volume": 780570.0}, {"date": "2023-11-24", "close": 0.255, "volume": 266214.0}, {"date": "2023-11-27", "close": 0.27, "volume": 299365.0}, {"date": "2023-11-28", "close": 0.245, "volume": 398055.0}, {"date": "2023-11-29", "close": 0.265, "volume": 1931086.0}, {"date": "2023-11-30", "close": 0.265, "volume": 478319.0}, {"date": "2023-12-01", "close": 0.245, "volume": 405166.0}, {"date": "2023-12-04", "close": 0.245, "volume": 165179.0}, {"date": "2023-12-05", "close": 0.24, "volume": 332937.0}, {"date": "2023-12-06", "close": 0.225, "volume": 486326.0}, {"date": "2023-12-07", "close": 0.22, "volume": 138814.0}, {"date": "2023-12-08", "close": 0.22, "volume": 129860.0}, {"date": "2023-12-11", "close": 0.22, "volume": 3981.0}, {"date": "2023-12-12", "close": 0.19, "volume": 199872.0}, {"date": "2023-12-13", "close": 0.19, "volume": 328975.0}, {"date": "2023-12-14", "close": 0.175, "volume": 389365.0}, {"date": "2023-12-15", "close": 0.175, "volume": 157806.0}, {"date": "2023-12-18", "close": 0.18, "volume": 11758.0}, {"date": "2023-12-19", "close": 0.175, "volume": 446458.0}, {"date": "2023-12-20", "close": 0.185, "volume": 231980.0}, {"date": "2023-12-21", "close": 0.18, "volume": 268227.0}, {"date": "2023-12-22", "close": 0.17, "volume": 147780.0}, {"date": "2023-12-27", "close": 0.175, "volume": 48678.0}, {"date": "2023-12-28", "close": 0.18, "volume": 13371.0}, {"date": "2023-12-29", "close": 0.165, "volume": 71297.0}, {"date": "2024-01-02", "close": 0.18, "volume": 31635.0}, {"date": "2024-01-03", "close": 0.175, "volume": 160466.0}, {"date": "2024-01-04", "close": 0.165, "volume": 120020.0}, {"date": "2024-01-05", "close": 0.17, "volume": 30000.0}, {"date": "2024-01-08", "close": 0.165, "volume": 27532.0}, {"date": "2024-01-09", "close": 0.16, "volume": 314103.0}, {"date": "2024-01-10", "close": 0.155, "volume": 165635.0}, {"date": "2024-01-11", "close": 0.155, "volume": 124649.0}, {"date": "2024-01-12", "close": 0.16, "volume": 274606.0}, {"date": "2024-01-15", "close": 0.17, "volume": 144170.0}, {"date": "2024-01-16", "close": 0.17, "volume": 145729.0}, {"date": "2024-01-17", "close": 0.17, "volume": 90471.0}, {"date": "2024-01-18", "close": 0.17, "volume": 27647.0}, {"date": "2024-01-19", "close": 0.155, "volume": 137963.0}, {"date": "2024-01-22", "close": 0.135, "volume": 418144.0}, {"date": "2024-01-23", "close": 0.13, "volume": 112345.0}, {"date": "2024-01-24", "close": 0.14, "volume": 135200.0}, {"date": "2024-01-25", "close": 0.13, "volume": 140107.0}, {"date": "2024-01-29", "close": 0.125, "volume": 20000.0}, {"date": "2024-01-30", "close": 0.12, "volume": 78499.0}, {"date": "2024-02-01", "close": 0.12, "volume": 40050.0}, {"date": "2024-02-02", "close": 0.125, "volume": 1517.0}, {"date": "2024-02-05", "close": 0.125, "volume": 165011.0}, {"date": "2024-02-06", "close": 0.13, "volume": 14000.0}, {"date": "2024-02-07", "close": 0.125, "volume": 114810.0}, {"date": "2024-02-08", "close": 0.125, "volume": 136993.0}, {"date": "2024-02-09", "close": 0.12, "volume": 26136.0}, {"date": "2024-02-12", "close": 0.135, "volume": 100295.0}, {"date": "2024-02-14", "close": 0.135, "volume": 54389.0}, {"date": "2024-02-15", "close": 0.135, "volume": 61430.0}, {"date": "2024-02-16", "close": 0.14, "volume": 220125.0}, {"date": "2024-02-19", "close": 0.14, "volume": 201963.0}, {"date": "2024-02-20", "close": 0.13, "volume": 34485.0}, {"date": "2024-02-21", "close": 0.13, "volume": 148597.0}, {"date": "2024-02-22", "close": 0.125, "volume": 7212.0}, {"date": "2024-02-23", "close": 0.13, "volume": 12423.0}, {"date": "2024-02-26", "close": 0.125, "volume": 249070.0}, {"date": "2024-02-28", "close": 0.125, "volume": 74702.0}, {"date": "2024-02-29", "close": 0.125, "volume": 7634.0}, {"date": "2024-03-01", "close": 0.12, "volume": 111347.0}, {"date": "2024-03-04", "close": 0.12, "volume": 64842.0}, {"date": "2024-03-05", "close": 0.12, "volume": 811456.0}, {"date": "2024-03-06", "close": 0.12, "volume": 407504.0}, {"date": "2024-03-07", "close": 0.11, "volume": 8696.0}, {"date": "2024-03-08", "close": 0.11, "volume": 188678.0}, {"date": "2024-03-11", "close": 0.115, "volume": 40727.0}, {"date": "2024-03-12", "close": 0.12, "volume": 8325.0}, {"date": "2024-03-13", "close": 0.115, "volume": 463065.0}, {"date": "2024-03-14", "close": 0.12, "volume": 139090.0}, {"date": "2024-03-15", "close": 0.125, "volume": 12760.0}, {"date": "2024-03-18", "close": 0.125, "volume": 184112.0}, {"date": "2024-03-19", "close": 0.125, "volume": 27000.0}, {"date": "2024-03-21", "close": 0.13, "volume": 52797.0}, {"date": "2024-03-22", "close": 0.13, "volume": 65592.0}, {"date": "2024-03-25", "close": 0.115, "volume": 159000.0}, {"date": "2024-03-28", "close": 0.125, "volume": 79785.0}, {"date": "2024-04-02", "close": 0.105, "volume": 208496.0}, {"date": "2024-04-03", "close": 0.1, "volume": 167709.0}, {"date": "2024-04-04", "close": 0.105, "volume": 136454.0}, {"date": "2024-04-05", "close": 0.1, "volume": 32162.0}, {"date": "2024-04-08", "close": 0.105, "volume": 292493.0}, {"date": "2024-04-09", "close": 0.1, "volume": 57800.0}, {"date": "2024-04-10", "close": 0.105, "volume": 19682.0}, {"date": "2024-04-11", "close": 0.1, "volume": 122545.0}, {"date": "2024-04-12", "close": 0.1, "volume": 152948.0}, {"date": "2024-04-15", "close": 0.105, "volume": 75833.0}, {"date": "2024-04-16", "close": 0.105, "volume": 2991.0}, {"date": "2024-04-17", "close": 0.1, "volume": 9289.0}, {"date": "2024-04-18", "close": 0.094, "volume": 187655.0}, {"date": "2024-04-19", "close": 0.09, "volume": 107708.0}, {"date": "2024-04-22", "close": 0.081, "volume": 83199.0}, {"date": "2024-04-23", "close": 0.081, "volume": 44045.0}, {"date": "2024-04-24", "close": 0.076, "volume": 142844.0}, {"date": "2024-04-26", "close": 0.08, "volume": 31500.0}, {"date": "2024-04-30", "close": 0.079, "volume": 644.0}, {"date": "2024-05-01", "close": 0.075, "volume": 68170.0}, {"date": "2024-05-02", "close": 0.08, "volume": 43833.0}, {"date": "2024-05-03", "close": 0.08, "volume": 159733.0}, {"date": "2024-05-06", "close": 0.085, "volume": 49494.0}, {"date": "2024-05-07", "close": 0.081, "volume": 97406.0}, {"date": "2024-05-08", "close": 0.081, "volume": 3000.0}, {"date": "2024-05-09", "close": 0.083, "volume": 102098.0}, {"date": "2024-05-10", "close": 0.084, "volume": 64705.0}, {"date": "2024-05-13", "close": 0.08, "volume": 279966.0}, {"date": "2024-05-14", "close": 0.076, "volume": 139069.0}, {"date": "2024-05-15", "close": 0.072, "volume": 10500.0}, {"date": "2024-05-16", "close": 0.072, "volume": 17028.0}, {"date": "2024-05-17", "close": 0.074, "volume": 28074.0}, {"date": "2024-05-20", "close": 0.075, "volume": 32841.0}, {"date": "2024-05-21", "close": 0.071, "volume": 16520.0}, {"date": "2024-05-22", "close": 0.1, "volume": 9179846.0}, {"date": "2024-05-23", "close": 0.105, "volume": 1110066.0}, {"date": "2024-05-24", "close": 0.1, "volume": 451927.0}, {"date": "2024-05-27", "close": 0.096, "volume": 319468.0}, {"date": "2024-05-28", "close": 0.092, "volume": 474095.0}, {"date": "2024-05-29", "close": 0.088, "volume": 433934.0}, {"date": "2024-05-30", "close": 0.088, "volume": 61825.0}, {"date": "2024-05-31", "close": 0.089, "volume": 154757.0}, {"date": "2024-06-03", "close": 0.087, "volume": 212430.0}, {"date": "2024-06-04", "close": 0.087, "volume": 231905.0}, {"date": "2024-06-05", "close": 0.082, "volume": 269869.0}, {"date": "2024-06-06", "close": 0.079, "volume": 195568.0}, {"date": "2024-06-07", "close": 0.08, "volume": 348967.0}, {"date": "2024-06-11", "close": 0.075, "volume": 568718.0}, {"date": "2024-06-12", "close": 0.073, "volume": 142968.0}, {"date": "2024-06-13", "close": 0.072, "volume": 193282.0}, {"date": "2024-06-14", "close": 0.069, "volume": 128672.0}, {"date": "2024-06-17", "close": 0.07, "volume": 114972.0}, {"date": "2024-06-18", "close": 0.07, "volume": 616816.0}, {"date": "2024-06-19", "close": 0.069, "volume": 238145.0}, {"date": "2024-06-20", "close": 0.079, "volume": 187839.0}, {"date": "2024-06-21", "close": 0.069, "volume": 89067.0}, {"date": "2024-06-24", "close": 0.066, "volume": 272509.0}, {"date": "2024-06-25", "close": 0.067, "volume": 409525.0}, {"date": "2024-06-26", "close": 0.061, "volume": 137790.0}, {"date": "2024-06-27", "close": 0.064, "volume": 99034.0}, {"date": "2024-06-28", "close": 0.064, "volume": 733568.0}, {"date": "2024-07-01", "close": 0.069, "volume": 112545.0}, {"date": "2024-07-03", "close": 0.071, "volume": 41594.0}, {"date": "2024-07-04", "close": 0.07, "volume": 65265.0}, {"date": "2024-07-05", "close": 0.067, "volume": 35500.0}, {"date": "2024-07-08", "close": 0.062, "volume": 431506.0}, {"date": "2024-07-09", "close": 0.063, "volume": 277540.0}, {"date": "2024-07-10", "close": 0.063, "volume": 129189.0}, {"date": "2024-07-11", "close": 0.06, "volume": 81037.0}, {"date": "2024-07-12", "close": 0.059, "volume": 33857.0}, {"date": "2024-07-15", "close": 0.062, "volume": 42118.0}, {"date": "2024-07-16", "close": 0.0615, "volume": 87570.0}, {"date": "2024-07-18", "close": 0.06, "volume": 53051.0}, {"date": "2024-07-19", "close": 0.06, "volume": 53496.0}, {"date": "2024-07-22", "close": 0.06, "volume": 46677.0}, {"date": "2024-07-23", "close": 0.061, "volume": 48371.0}, {"date": "2024-07-24", "close": 0.057, "volume": 409346.0}, {"date": "2024-07-25", "close": 0.056, "volume": 10000.0}, {"date": "2024-07-26", "close": 0.058, "volume": 100000.0}, {"date": "2024-07-30", "close": 0.059, "volume": 30000.0}, {"date": "2024-07-31", "close": 0.063, "volume": 259638.0}, {"date": "2024-08-01", "close": 0.06, "volume": 252168.0}, {"date": "2024-08-02", "close": 0.058, "volume": 196494.0}, {"date": "2024-08-05", "close": 0.059, "volume": 533370.0}, {"date": "2024-08-06", "close": 0.056, "volume": 298685.0}, {"date": "2024-08-07", "close": 0.059, "volume": 100000.0}, {"date": "2024-08-12", "close": 0.059, "volume": 16949.0}, {"date": "2024-08-14", "close": 0.06, "volume": 147436.0}, {"date": "2024-08-15", "close": 0.061, "volume": 4867.0}, {"date": "2024-08-16", "close": 0.068, "volume": 293177.0}, {"date": "2024-08-19", "close": 0.085, "volume": 1973668.0}, {"date": "2024-08-20", "close": 0.08, "volume": 1335622.0}, {"date": "2024-08-21", "close": 0.082, "volume": 440732.0}, {"date": "2024-08-22", "close": 0.09, "volume": 2963459.0}, {"date": "2024-08-23", "close": 0.092, "volume": 121638.0}, {"date": "2024-08-26", "close": 0.095, "volume": 68289.0}, {"date": "2024-08-27", "close": 0.092, "volume": 32197.0}, {"date": "2024-08-28", "close": 0.09, "volume": 675384.0}, {"date": "2024-08-29", "close": 0.089, "volume": 15546.0}, {"date": "2024-08-30", "close": 0.089, "volume": 561.0}, {"date": "2024-09-02", "close": 0.084, "volume": 38320.0}, {"date": "2024-09-03", "close": 0.082, "volume": 54543.0}, {"date": "2024-09-04", "close": 0.08, "volume": 2464.0}, {"date": "2024-09-05", "close": 0.079, "volume": 26373.0}, {"date": "2024-09-06", "close": 0.08, "volume": 131914.0}, {"date": "2024-09-09", "close": 0.083, "volume": 215669.0}, {"date": "2024-09-10", "close": 0.082, "volume": 30102.0}, {"date": "2024-09-11", "close": 0.084, "volume": 40190.0}, {"date": "2024-09-12", "close": 0.087, "volume": 135629.0}, {"date": "2024-09-13", "close": 0.09, "volume": 39825.0}, {"date": "2024-09-17", "close": 0.09, "volume": 15449.0}, {"date": "2024-09-18", "close": 0.0885, "volume": 24150.0}, {"date": "2024-09-19", "close": 0.088, "volume": 115961.0}, {"date": "2024-09-20", "close": 0.09, "volume": 201233.0}, {"date": "2024-09-23", "close": 0.084, "volume": 111810.0}, {"date": "2024-09-24", "close": 0.086, "volume": 18772.0}, {"date": "2024-09-25", "close": 0.085, "volume": 277172.0}, {"date": "2024-09-26", "close": 0.08, "volume": 293853.0}, {"date": "2024-09-27", "close": 0.086, "volume": 65979.0}, {"date": "2024-09-30", "close": 0.086, "volume": 601140.0}, {"date": "2024-10-01", "close": 0.09, "volume": 30621.0}, {"date": "2024-10-02", "close": 0.086, "volume": 106570.0}, {"date": "2024-10-03", "close": 0.091, "volume": 163639.0}, {"date": "2024-10-04", "close": 0.09, "volume": 50000.0}, {"date": "2024-10-07", "close": 0.09, "volume": 155718.0}, {"date": "2024-10-08", "close": 0.09, "volume": 109796.0}, {"date": "2024-10-10", "close": 0.09, "volume": 33000.0}, {"date": "2024-10-11", "close": 0.086, "volume": 39663.0}, {"date": "2024-10-14", "close": 0.085, "volume": 27612.0}, {"date": "2024-10-15", "close": 0.089, "volume": 56269.0}, {"date": "2024-10-16", "close": 0.084, "volume": 120211.0}, {"date": "2024-10-17", "close": 0.088, "volume": 75568.0}, {"date": "2024-10-18", "close": 0.081, "volume": 330740.0}, {"date": "2024-10-21", "close": 0.075, "volume": 294270.0}, {"date": "2024-10-22", "close": 0.072, "volume": 31580.0}, {"date": "2024-10-23", "close": 0.071, "volume": 1283350.0}, {"date": "2024-10-24", "close": 0.072, "volume": 169000.0}, {"date": "2024-10-25", "close": 0.076, "volume": 63091.0}, {"date": "2024-10-28", "close": 0.07, "volume": 222149.0}, {"date": "2024-10-29", "close": 0.068, "volume": 285152.0}, {"date": "2024-10-30", "close": 0.067, "volume": 161666.0}, {"date": "2024-10-31", "close": 0.065, "volume": 210623.0}, {"date": "2024-11-04", "close": 0.071, "volume": 54087.0}, {"date": "2024-11-05", "close": 0.067, "volume": 49373.0}, {"date": "2024-11-06", "close": 0.067, "volume": 112812.0}, {"date": "2024-11-07", "close": 0.068, "volume": 127251.0}, {"date": "2024-11-08", "close": 0.07, "volume": 92159.0}, {"date": "2024-11-11", "close": 0.07, "volume": 7276.0}, {"date": "2024-11-12", "close": 0.071, "volume": 4259.0}, {"date": "2024-11-13", "close": 0.076, "volume": 52000.0}, {"date": "2024-11-14", "close": 0.075, "volume": 51782.0}, {"date": "2024-11-15", "close": 0.076, "volume": 18015.0}, {"date": "2024-11-18", "close": 0.078, "volume": 20565.0}, {"date": "2024-11-19", "close": 0.081, "volume": 14492.0}, {"date": "2024-11-20", "close": 0.081, "volume": 138572.0}, {"date": "2024-11-21", "close": 0.078, "volume": 78387.0}, {"date": "2024-11-22", "close": 0.073, "volume": 39240.0}, {"date": "2024-11-25", "close": 0.07, "volume": 43707.0}, {"date": "2024-11-26", "close": 0.072, "volume": 59199.0}, {"date": "2024-11-28", "close": 0.071, "volume": 88542.0}, {"date": "2024-12-02", "close": 0.071, "volume": 41107.0}, {"date": "2024-12-03", "close": 0.07, "volume": 111549.0}, {"date": "2024-12-04", "close": 0.069, "volume": 15000.0}, {"date": "2024-12-05", "close": 0.069, "volume": 55267.0}, {"date": "2024-12-06", "close": 0.069, "volume": 70869.0}, {"date": "2024-12-09", "close": 0.07, "volume": 389.0}, {"date": "2024-12-10", "close": 0.069, "volume": 130554.0}, {"date": "2024-12-11", "close": 0.07, "volume": 5053.0}, {"date": "2024-12-12", "close": 0.069, "volume": 288000.0}, {"date": "2024-12-13", "close": 0.069, "volume": 52321.0}, {"date": "2024-12-16", "close": 0.064, "volume": 521711.0}, {"date": "2024-12-17", "close": 0.064, "volume": 25343.0}, {"date": "2024-12-18", "close": 0.063, "volume": 53845.0}, {"date": "2024-12-19", "close": 0.063, "volume": 211678.0}, {"date": "2024-12-20", "close": 0.063, "volume": 125024.0}, {"date": "2024-12-23", "close": 0.064, "volume": 1000.0}, {"date": "2024-12-24", "close": 0.064, "volume": 24390.0}, {"date": "2024-12-27", "close": 0.065, "volume": 8000.0}, {"date": "2024-12-30", "close": 0.069, "volume": 21558.0}, {"date": "2025-01-03", "close": 0.066, "volume": 12000.0}, {"date": "2025-01-07", "close": 0.065, "volume": 5000.0}, {"date": "2025-01-08", "close": 0.06, "volume": 82727.0}, {"date": "2025-01-13", "close": 0.06, "volume": 60.0}, {"date": "2025-01-14", "close": 0.056, "volume": 201088.0}, {"date": "2025-01-16", "close": 0.057, "volume": 26725.0}, {"date": "2025-01-17", "close": 0.065, "volume": 54936.0}, {"date": "2025-01-20", "close": 0.065, "volume": 24954.0}, {"date": "2025-01-21", "close": 0.066, "volume": 3076.0}, {"date": "2025-01-22", "close": 0.067, "volume": 125000.0}, {"date": "2025-01-24", "close": 0.064, "volume": 10000.0}, {"date": "2025-01-28", "close": 0.064, "volume": 5800.0}, {"date": "2025-01-30", "close": 0.068, "volume": 22274.0}, {"date": "2025-01-31", "close": 0.067, "volume": 7500.0}, {"date": "2025-02-03", "close": 0.066, "volume": 10238.0}, {"date": "2025-02-04", "close": 0.06, "volume": 357699.0}, {"date": "2025-02-05", "close": 0.06, "volume": 115817.0}, {"date": "2025-02-06", "close": 0.058, "volume": 305239.0}, {"date": "2025-02-10", "close": 0.057, "volume": 391823.0}, {"date": "2025-02-11", "close": 0.054, "volume": 273132.0}, {"date": "2025-02-12", "close": 0.056, "volume": 99720.0}, {"date": "2025-02-13", "close": 0.056, "volume": 42379.0}, {"date": "2025-02-14", "close": 0.052, "volume": 294778.0}, {"date": "2025-02-17", "close": 0.053, "volume": 9528.0}, {"date": "2025-02-18", "close": 0.054, "volume": 24.0}, {"date": "2025-02-19", "close": 0.062, "volume": 421146.0}, {"date": "2025-02-20", "close": 0.057, "volume": 112737.0}, {"date": "2025-02-21", "close": 0.056, "volume": 150000.0}, {"date": "2025-02-24", "close": 0.055, "volume": 84397.0}, {"date": "2025-02-25", "close": 0.052, "volume": 33074.0}, {"date": "2025-02-27", "close": 0.054, "volume": 460000.0}, {"date": "2025-02-28", "close": 0.054, "volume": 112682.0}, {"date": "2025-03-03", "close": 0.051, "volume": 106156.0}, {"date": "2025-03-04", "close": 0.05, "volume": 358.0}, {"date": "2025-03-05", "close": 0.047, "volume": 116769.0}, {"date": "2025-03-10", "close": 0.05, "volume": 285500.0}, {"date": "2025-03-11", "close": 0.051, "volume": 16347.0}, {"date": "2025-03-12", "close": 0.05, "volume": 1.0}, {"date": "2025-03-13", "close": 0.042, "volume": 100001.0}, {"date": "2025-03-14", "close": 0.045, "volume": 437953.0}, {"date": "2025-03-17", "close": 0.046, "volume": 31178.0}, {"date": "2025-03-18", "close": 0.04, "volume": 334531.0}, {"date": "2025-03-20", "close": 0.046, "volume": 223516.0}, {"date": "2025-03-21", "close": 0.045, "volume": 166814.0}, {"date": "2025-03-26", "close": 0.053, "volume": 40294.0}, {"date": "2025-03-27", "close": 0.047, "volume": 88876.0}, {"date": "2025-03-28", "close": 0.045, "volume": 217064.0}, {"date": "2025-03-31", "close": 0.045, "volume": 177490.0}, {"date": "2025-04-03", "close": 0.045, "volume": 80000.0}, {"date": "2025-04-04", "close": 0.044, "volume": 41100.0}, {"date": "2025-04-07", "close": 0.044, "volume": 50000.0}, {"date": "2025-04-08", "close": 0.042, "volume": 145745.0}, {"date": "2025-04-09", "close": 0.04, "volume": 54314.0}, {"date": "2025-04-10", "close": 0.043, "volume": 11627.0}, {"date": "2025-04-14", "close": 0.043, "volume": 10255.0}, {"date": "2025-04-16", "close": 0.041, "volume": 445958.0}, {"date": "2025-04-17", "close": 0.041, "volume": 27149.0}, {"date": "2025-04-22", "close": 0.043, "volume": 34907.0}, {"date": "2025-04-23", "close": 0.043, "volume": 98525.0}, {"date": "2025-04-24", "close": 0.043, "volume": 2283.0}, {"date": "2025-04-28", "close": 0.043, "volume": 15556.0}, {"date": "2025-04-29", "close": 0.043, "volume": 3678.0}, {"date": "2025-04-30", "close": 0.04, "volume": 57728.0}, {"date": "2025-05-01", "close": 0.041, "volume": 32479.0}, {"date": "2025-05-02", "close": 0.04, "volume": 43818.0}, {"date": "2025-05-05", "close": 0.039, "volume": 24540.0}, {"date": "2025-05-06", "close": 0.036, "volume": 58465.0}, {"date": "2025-05-07", "close": 0.037, "volume": 853.0}, {"date": "2025-05-08", "close": 0.038, "volume": 111100.0}, {"date": "2025-05-09", "close": 0.038, "volume": 11250.0}, {"date": "2025-05-12", "close": 0.039, "volume": 65000.0}, {"date": "2025-05-14", "close": 0.045, "volume": 712054.0}, {"date": "2025-05-15", "close": 0.049, "volume": 202595.0}, {"date": "2025-05-16", "close": 0.046, "volume": 186079.0}, {"date": "2025-05-19", "close": 0.046, "volume": 200660.0}, {"date": "2025-05-20", "close": 0.046, "volume": 54624.0}, {"date": "2025-05-21", "close": 0.046, "volume": 25376.0}, {"date": "2025-05-22", "close": 0.05, "volume": 67497.0}, {"date": "2025-05-23", "close": 0.043, "volume": 13514.0}, {"date": "2025-05-26", "close": 0.045, "volume": 18508.0}, {"date": "2025-05-27", "close": 0.043, "volume": 109358.0}, {"date": "2025-05-28", "close": 0.04, "volume": 292676.0}, {"date": "2025-05-29", "close": 0.048, "volume": 190732.0}, {"date": "2025-05-30", "close": 0.046, "volume": 107941.0}, {"date": "2025-06-03", "close": 0.041, "volume": 27303.0}, {"date": "2025-06-04", "close": 0.042, "volume": 3566.0}, {"date": "2025-06-05", "close": 0.045, "volume": 88316.0}, {"date": "2025-06-06", "close": 0.043, "volume": 107138.0}, {"date": "2025-06-10", "close": 0.043, "volume": 141246.0}, {"date": "2025-06-11", "close": 0.042, "volume": 245234.0}, {"date": "2025-06-12", "close": 0.042, "volume": 99928.0}, {"date": "2025-06-16", "close": 0.041, "volume": 409839.0}, {"date": "2025-06-17", "close": 0.043, "volume": 438531.0}, {"date": "2025-06-19", "close": 0.042, "volume": 351821.0}, {"date": "2025-06-20", "close": 0.045, "volume": 2569.0}, {"date": "2025-06-23", "close": 0.044, "volume": 199846.0}, {"date": "2025-06-24", "close": 0.041, "volume": 21801.0}, {"date": "2025-06-25", "close": 0.041, "volume": 28000.0}, {"date": "2025-06-26", "close": 0.042, "volume": 40904.0}, {"date": "2025-06-27", "close": 0.045, "volume": 304052.0}, {"date": "2025-06-30", "close": 0.045, "volume": 72142.0}, {"date": "2025-07-01", "close": 0.042, "volume": 125096.0}, {"date": "2025-07-02", "close": 0.042, "volume": 12558.0}, {"date": "2025-07-03", "close": 0.05, "volume": 500955.0}, {"date": "2025-07-04", "close": 0.053, "volume": 373305.0}, {"date": "2025-07-07", "close": 0.055, "volume": 33529.0}, {"date": "2025-07-08", "close": 0.05, "volume": 11947.0}, {"date": "2025-07-09", "close": 0.05, "volume": 1.0}, {"date": "2025-07-10", "close": 0.05, "volume": 40283.0}, {"date": "2025-07-11", "close": 0.055, "volume": 438101.0}, {"date": "2025-07-14", "close": 0.049, "volume": 27186.0}, {"date": "2025-07-15", "close": 0.05, "volume": 298444.0}, {"date": "2025-07-16", "close": 0.051, "volume": 10000.0}, {"date": "2025-07-17", "close": 0.051, "volume": 91141.0}, {"date": "2025-07-18", "close": 0.047, "volume": 102648.0}, {"date": "2025-07-23", "close": 0.051, "volume": 273533.0}, {"date": "2025-07-24", "close": 0.05, "volume": 2879.0}, {"date": "2025-07-25", "close": 0.06, "volume": 695447.0}, {"date": "2025-07-28", "close": 0.06, "volume": 23867.0}, {"date": "2025-07-29", "close": 0.05, "volume": 597152.0}, {"date": "2025-07-30", "close": 0.05, "volume": 25000.0}, {"date": "2025-07-31", "close": 0.059, "volume": 337522.0}, {"date": "2025-08-01", "close": 0.05, "volume": 171504.0}, {"date": "2025-08-08", "close": 0.054, "volume": 10857.0}, {"date": "2025-08-11", "close": 0.055, "volume": 288588.0}, {"date": "2025-08-12", "close": 0.055, "volume": 27281.0}, {"date": "2025-08-14", "close": 0.064, "volume": 498439.0}, {"date": "2025-08-15", "close": 0.066, "volume": 442689.0}, {"date": "2025-08-18", "close": 0.066, "volume": 462126.0}, {"date": "2025-08-19", "close": 0.066, "volume": 30059.0}, {"date": "2025-08-20", "close": 0.063, "volume": 11004.0}, {"date": "2025-08-21", "close": 0.061, "volume": 13600.0}, {"date": "2025-08-22", "close": 0.066, "volume": 16408.0}, {"date": "2025-08-25", "close": 0.061, "volume": 9565.0}, {"date": "2025-08-26", "close": 0.06, "volume": 113984.0}, {"date": "2025-08-28", "close": 0.058, "volume": 20080.0}, {"date": "2025-08-29", "close": 0.059, "volume": 11273.0}, {"date": "2025-09-01", "close": 0.059, "volume": 253821.0}, {"date": "2025-09-02", "close": 0.058, "volume": 21213.0}, {"date": "2025-09-03", "close": 0.056, "volume": 762122.0}, {"date": "2025-09-04", "close": 0.056, "volume": 20000.0}, {"date": "2025-09-05", "close": 0.054, "volume": 107932.0}, {"date": "2025-09-08", "close": 0.054, "volume": 307537.0}, {"date": "2025-09-09", "close": 0.052, "volume": 137345.0}, {"date": "2025-09-10", "close": 0.052, "volume": 30000.0}, {"date": "2025-09-11", "close": 0.051, "volume": 69563.0}, {"date": "2025-09-12", "close": 0.05, "volume": 121660.0}, {"date": "2025-09-15", "close": 0.051, "volume": 100.0}, {"date": "2025-09-16", "close": 0.05, "volume": 225496.0}, {"date": "2025-09-17", "close": 0.051, "volume": 60000.0}, {"date": "2025-09-19", "close": 0.049, "volume": 37438.0}, {"date": "2025-09-22", "close": 0.051, "volume": 15063.0}, {"date": "2025-09-23", "close": 0.054, "volume": 17619.0}, {"date": "2025-09-24", "close": 0.054, "volume": 18090.0}, {"date": "2025-09-25", "close": 0.052, "volume": 40000.0}, {"date": "2025-09-26", "close": 0.052, "volume": 5673.0}, {"date": "2025-09-29", "close": 0.055, "volume": 47454.0}, {"date": "2025-09-30", "close": 0.054, "volume": 8571.0}, {"date": "2025-10-01", "close": 0.053, "volume": 28322.0}, {"date": "2025-10-02", "close": 0.052, "volume": 52155.0}, {"date": "2025-10-03", "close": 0.052, "volume": 133000.0}, {"date": "2025-10-06", "close": 0.061, "volume": 791599.0}, {"date": "2025-10-07", "close": 0.062, "volume": 84937.0}, {"date": "2025-10-08", "close": 0.06, "volume": 429912.0}, {"date": "2025-10-09", "close": 0.069, "volume": 740758.0}, {"date": "2025-10-10", "close": 0.07, "volume": 311913.0}, {"date": "2025-10-13", "close": 0.08, "volume": 640295.0}, {"date": "2025-10-14", "close": 0.073, "volume": 506071.0}, {"date": "2025-10-15", "close": 0.079, "volume": 188590.0}, {"date": "2025-10-16", "close": 0.072, "volume": 459843.0}, {"date": "2025-10-17", "close": 0.075, "volume": 159211.0}, {"date": "2025-10-21", "close": 0.079, "volume": 281466.0}, {"date": "2025-10-22", "close": 0.072, "volume": 204508.0}, {"date": "2025-10-23", "close": 0.068, "volume": 225467.0}, {"date": "2025-10-24", "close": 0.068, "volume": 30249.0}, {"date": "2025-10-27", "close": 0.073, "volume": 74236.0}, {"date": "2025-10-28", "close": 0.073, "volume": 169252.0}, {"date": "2025-10-29", "close": 0.073, "volume": 71501.0}, {"date": "2025-10-30", "close": 0.075, "volume": 85921.0}, {"date": "2025-10-31", "close": 0.077, "volume": 128539.0}, {"date": "2025-11-03", "close": 0.079, "volume": 267673.0}, {"date": "2025-11-04", "close": 0.078, "volume": 26923.0}, {"date": "2025-11-05", "close": 0.072, "volume": 45229.0}, {"date": "2025-11-06", "close": 0.074, "volume": 18506.0}, {"date": "2025-11-07", "close": 0.07, "volume": 142781.0}, {"date": "2025-11-10", "close": 0.077, "volume": 74123.0}, {"date": "2025-11-11", "close": 0.077, "volume": 59458.0}, {"date": "2025-11-13", "close": 0.085, "volume": 1322613.0}, {"date": "2025-11-14", "close": 0.1, "volume": 2219629.0}, {"date": "2025-11-17", "close": 0.094, "volume": 443381.0}, {"date": "2025-11-18", "close": 0.091, "volume": 116544.0}, {"date": "2025-11-19", "close": 0.095, "volume": 173918.0}, {"date": "2025-11-20", "close": 0.1, "volume": 463058.0}, {"date": "2025-11-21", "close": 0.094, "volume": 357903.0}, {"date": "2025-11-24", "close": 0.095, "volume": 142040.0}, {"date": "2025-11-25", "close": 0.095, "volume": 78309.0}, {"date": "2025-11-26", "close": 0.091, "volume": 75412.0}, {"date": "2025-11-28", "close": 0.09, "volume": 175952.0}, {"date": "2025-12-01", "close": 0.087, "volume": 169827.0}, {"date": "2025-12-02", "close": 0.083, "volume": 15000.0}, {"date": "2025-12-04", "close": 0.09, "volume": 18911.0}, {"date": "2025-12-05", "close": 0.09, "volume": 255.0}, {"date": "2025-12-08", "close": 0.084, "volume": 117409.0}, {"date": "2025-12-10", "close": 0.085, "volume": 663902.0}, {"date": "2025-12-11", "close": 0.081, "volume": 35118.0}, {"date": "2025-12-12", "close": 0.085, "volume": 33469.0}, {"date": "2025-12-15", "close": 0.08, "volume": 36500.0}, {"date": "2025-12-17", "close": 0.078, "volume": 44760.0}, {"date": "2025-12-22", "close": 0.079, "volume": 2739.0}, {"date": "2025-12-23", "close": 0.078, "volume": 37916.0}, {"date": "2025-12-30", "close": 0.12, "volume": 6858799.0}, {"date": "2025-12-31", "close": 0.12, "volume": 1027866.0}, {"date": "2026-01-02", "close": 0.13, "volume": 7157968.0}, {"date": "2026-01-05", "close": 0.15, "volume": 2446724.0}, {"date": "2026-01-06", "close": 0.145, "volume": 804789.0}, {"date": "2026-01-07", "close": 0.15, "volume": 756632.0}, {"date": "2026-01-08", "close": 0.135, "volume": 1368349.0}, {"date": "2026-01-09", "close": 0.12, "volume": 477727.0}, {"date": "2026-01-12", "close": 0.13, "volume": 1018285.0}, {"date": "2026-01-13", "close": 0.125, "volume": 325282.0}, {"date": "2026-01-14", "close": 0.12, "volume": 160144.0}, {"date": "2026-01-15", "close": 0.13, "volume": 81918.0}, {"date": "2026-01-16", "close": 0.12, "volume": 99696.0}, {"date": "2026-01-19", "close": 0.13, "volume": 201030.0}, {"date": "2026-01-20", "close": 0.12, "volume": 34795.0}, {"date": "2026-01-21", "close": 0.115, "volume": 111840.0}, {"date": "2026-01-27", "close": 0.115, "volume": 760039.0}, {"date": "2026-01-28", "close": 0.115, "volume": 627930.0}, {"date": "2026-01-29", "close": 0.11, "volume": 391024.0}, {"date": "2026-01-30", "close": 0.115, "volume": 148696.0}, {"date": "2026-02-02", "close": 0.1, "volume": 527784.0}, {"date": "2026-02-03", "close": 0.11, "volume": 888907.0}, {"date": "2026-02-04", "close": 0.105, "volume": 8055.0}, {"date": "2026-02-05", "close": 0.105, "volume": 266354.0}, {"date": "2026-02-06", "close": 0.11, "volume": 191222.0}, {"date": "2026-02-09", "close": 0.1025, "volume": 57334.0}, {"date": "2026-02-10", "close": 0.11, "volume": 130844.0}, {"date": "2026-02-11", "close": 0.11, "volume": 381992.0}, {"date": "2026-02-13", "close": 0.105, "volume": 733809.0}, {"date": "2026-02-16", "close": 0.097, "volume": 96122.0}, {"date": "2026-02-17", "close": 0.097, "volume": 115457.0}, {"date": "2026-02-18", "close": 0.097, "volume": 5200.0}, {"date": "2026-02-19", "close": 0.097, "volume": 15097.0}, {"date": "2026-02-20", "close": 0.096, "volume": 14962.0}, {"date": "2026-02-23", "close": 0.097, "volume": 260095.0}, {"date": "2026-02-24", "close": 0.105, "volume": 79285.0}, {"date": "2026-02-25", "close": 0.1, "volume": 108563.0}, {"date": "2026-02-26", "close": 0.089, "volume": 1132245.0}, {"date": "2026-02-27", "close": 0.093, "volume": 533064.0}, {"date": "2026-03-02", "close": 0.093, "volume": 54545.0}, {"date": "2026-03-03", "close": 0.092, "volume": 94651.0}, {"date": "2026-03-04", "close": 0.089, "volume": 484664.0}, {"date": "2026-03-05", "close": 0.089, "volume": 196620.0}, {"date": "2026-03-06", "close": 0.089, "volume": 275388.0}, {"date": "2026-03-09", "close": 0.088, "volume": 73944.0}, {"date": "2026-03-10", "close": 0.087, "volume": 10000.0}, {"date": "2026-03-11", "close": 0.082, "volume": 30557.0}, {"date": "2026-03-12", "close": 0.085, "volume": 293307.0}, {"date": "2026-03-13", "close": 0.083, "volume": 6672.0}, {"date": "2026-03-16", "close": 0.08, "volume": 451527.0}, {"date": "2026-03-17", "close": 0.081, "volume": 327110.0}, {"date": "2026-03-18", "close": 0.085, "volume": 776205.0}, {"date": "2026-03-20", "close": 0.078, "volume": 15026.0}, {"date": "2026-03-23", "close": 0.07, "volume": 252478.0}, {"date": "2026-03-24", "close": 0.068, "volume": 116488.0}, {"date": "2026-03-25", "close": 0.072, "volume": 357641.0}, {"date": "2026-03-26", "close": 0.075, "volume": 1227207.0}, {"date": "2026-03-27", "close": 0.074, "volume": 23615.0}, {"date": "2026-03-30", "close": 0.075, "volume": 85336.0}, {"date": "2026-03-31", "close": 0.071, "volume": 1715286.0}, {"date": "2026-04-01", "close": 0.077, "volume": 408388.0}, {"date": "2026-04-02", "close": 0.073, "volume": 189457.0}, {"date": "2026-04-07", "close": 0.078, "volume": 126316.0}, {"date": "2026-04-08", "close": 0.076, "volume": 230334.0}, {"date": "2026-04-09", "close": 0.078, "volume": 200004.0}, {"date": "2026-04-10", "close": 0.075, "volume": 33331.0}, {"date": "2026-04-15", "close": 0.083, "volume": 741054.0}, {"date": "2026-04-16", "close": 0.089, "volume": 481332.0}, {"date": "2026-04-17", "close": 0.1, "volume": 933920.0}, {"date": "2026-04-20", "close": 0.095, "volume": 303767.0}, {"date": "2026-04-21", "close": 0.089, "volume": 496558.0}, {"date": "2026-04-22", "close": 0.091, "volume": 35401.0}, {"date": "2026-04-23", "close": 0.082, "volume": 219443.0}, {"date": "2026-04-24", "close": 0.086, "volume": 47934.0}, {"date": "2026-04-27", "close": 0.088, "volume": 355816.0}, {"date": "2026-04-28", "close": 0.098, "volume": 700210.0}, {"date": "2026-04-29", "close": 0.092, "volume": 119797.0}, {"date": "2026-04-30", "close": 0.09, "volume": 564912.0}, {"date": "2026-05-01", "close": 0.092, "volume": 255700.0}, {"date": "2026-05-04", "close": 0.091, "volume": 387171.0}, {"date": "2026-05-05", "close": 0.093, "volume": 56778.0}, {"date": "2026-05-06", "close": 0.09, "volume": 126000.0}, {"date": "2026-05-07", "close": 0.091, "volume": 627985.0}, {"date": "2026-05-08", "close": 0.091, "volume": 25234.0}, {"date": "2026-05-11", "close": 0.091, "volume": 7226.0}, {"date": "2026-05-12", "close": 0.091, "volume": 5500.0}, {"date": "2026-05-13", "close": 0.091, "volume": 507817.0}, {"date": "2026-05-14", "close": 0.091, "volume": 57731.0}, {"date": "2026-05-15", "close": 0.088, "volume": 83005.0}, {"date": "2026-05-18", "close": 0.087, "volume": 48173.0}, {"date": "2026-05-19", "close": 0.083, "volume": 335517.0}, {"date": "2026-05-20", "close": 0.083, "volume": 200464.0}, {"date": "2026-05-21", "close": 0.089, "volume": 8599.0}, {"date": "2026-05-27", "close": 0.082, "volume": 157295.0}, {"date": "2026-05-28", "close": 0.082, "volume": 88373.0}, {"date": "2026-05-29", "close": 0.082, "volume": 300526.0}, {"date": "2026-06-01", "close": 0.079, "volume": 10133.0}, {"date": "2026-06-02", "close": 0.08, "volume": 207539.0}, {"date": "2026-06-04", "close": 0.081, "volume": 146827.0}, {"date": "2026-06-05", "close": 0.077, "volume": 259320.0}, {"date": "2026-06-09", "close": 0.076, "volume": 64125.0}, {"date": "2026-06-10", "close": 0.077, "volume": 122626.0}, {"date": "2026-06-11", "close": 0.077, "volume": 32201.0}, {"date": "2026-06-12", "close": 0.079, "volume": 16622.0}, {"date": "2026-06-15", "close": 0.079, "volume": 602010.0}, {"date": "2026-06-16", "close": 0.077, "volume": 1020.0}, {"date": "2026-06-17", "close": 0.078, "volume": 112747.0}, {"date": "2026-06-18", "close": 0.084, "volume": 264275.0}, {"date": "2026-06-19", "close": 0.085, "volume": 3344491.0}, {"date": "2026-06-22", "close": 0.085, "volume": 143185.0}, {"date": "2026-06-23", "close": 0.09, "volume": 917653.0}, {"date": "2026-06-24", "close": 0.083, "volume": 278688.0}, {"date": "2026-06-25", "close": 0.081, "volume": 19901.0}, {"date": "2026-06-26", "close": 0.081, "volume": 30099.0}, {"date": "2026-06-29", "close": 0.08, "volume": 163978.0}, {"date": "2026-06-30", "close": 0.084, "volume": 180986.0}, {"date": "2026-07-01", "close": 0.087, "volume": 276849.0}, {"date": "2026-07-02", "close": 0.094, "volume": 234257.0}, {"date": "2026-07-03", "close": 0.085, "volume": 234117.0}, {"date": "2026-07-06", "close": 0.087, "volume": 100000.0}, {"date": "2026-07-09", "close": 0.085, "volume": 117067.0}, {"date": "2026-07-10", "close": 0.087, "volume": 11299.0}, {"date": "2026-07-13", "close": 0.084, "volume": 127806.0}, {"date": "2026-07-14", "close": 0.085, "volume": 61400.0}, {"date": "2026-07-15", "close": 0.085, "volume": 103500.0}, {"date": "2026-07-16", "close": 0.085, "volume": 1000.0}, {"date": "2026-07-17", "close": 0.085, "volume": 19386.0}, {"date": "2026-07-20", "close": 0.09, "volume": 101536.0}, {"date": "2026-07-21", "close": 0.09, "volume": 133.0}, {"date": "2026-07-22", "close": 0.09, "volume": 6580.0}, {"date": "2026-07-23", "close": 0.083, "volume": 154866.0}, {"date": "2026-07-24", "close": 0.081, "volume": 100552.0}, {"date": "2026-07-27", "close": 0.082, "volume": 285274.0}, {"date": "2026-07-28", "close": 0.08, "volume": 240171.0}, {"date": "2026-07-29", "close": 0.08, "volume": 86381.0}, {"date": "2026-08-03", "close": 0.086, "volume": 48093.0}, {"date": "2026-08-04", "close": 0.084, "volume": 11191.0}, {"date": "2026-08-05", "close": 0.08, "volume": 45709.0}, {"date": "2026-08-06", "close": 0.08, "volume": 10166.0}, {"date": "2026-08-07", "close": 0.08, "volume": 721.0}, {"date": "2026-08-10", "close": 0.084, "volume": 101158.0}, {"date": "2026-08-14", "close": 0.09, "volume": 94950.0}, {"date": "2026-08-17", "close": 0.09, "volume": 873.0}, {"date": "2026-08-19", "close": 0.087, "volume": 2633.0}, {"date": "2026-08-20", "close": 0.086, "volume": 1123.0}, {"date": "2026-08-21", "close": 0.082, "volume": 108445.0}, {"date": "2026-08-24", "close": 0.085, "volume": 101099.0}, {"date": "2026-08-25", "close": 0.084, "volume": 122753.0}, {"date": "2026-08-27", "close": 0.084, "volume": 301477.0}, {"date": "2026-08-28", "close": 0.082, "volume": 522989.0}, {"date": "2026-08-31", "close": 0.081, "volume": 151671.0}, {"date": "2026-09-01", "close": 0.085, "volume": 4626.0}, {"date": "2026-09-04", "close": 0.084, "volume": 56814.0}, {"date": "2026-09-07", "close": 0.0815, "volume": 76552.0}, {"date": "2026-09-08", "close": 0.081, "volume": 111958.0}, {"date": "2026-09-09", "close": 0.081, "volume": 74884.0}, {"date": "2026-09-10", "close": 0.08, "volume": 376884.0}, {"date": "2026-09-11", "close": 0.076, "volume": 485626.0}, {"date": "2026-09-14", "close": 0.08, "volume": 92000.0}, {"date": "2026-09-15", "close": 0.073, "volume": 107653.0}, {"date": "2026-09-16", "close": 0.071, "volume": 45751.0}, {"date": "2026-09-17", "close": 0.069, "volume": 137456.0}, {"date": "2026-09-18", "close": 0.072, "volume": 100524.0}], "refreshing": true}