{"ticker": "GRE", "overview": {"name": "Greentech Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GRE", "has_prices": true, "as_of": "2026-09-07", "last": 0.057, "prev_close": 0.058, "change": -0.0010000000000000009, "change_pct": -0.01724137931034484, "session_volume": 416134.0, "vwap_5": 0.057631687847272225, "vwap_20": 0.05882644525377189, "vwap_60": 0.061053935039131285, "vwap_250": 0.09016167777510006, "high_52w": 0.155, "low_52w": 0.055, "avg_volume_20": 818223.95, "sessions": 400, "market_cap": {"value": 18350645.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03129210", "src": "ASX", "ticker": "GRE", "cik": "", "company": "Greentech Metals Limited", "company_raw": "Greentech Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their GRE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129210", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}, {"id": "ASXSH-03110588", "src": "ASX", "ticker": "GRE", "cik": "", "company": "Greentech Metals Limited", "company_raw": "Greentech Metals Limited", "who": "Alien Metals Australia Pty Ltd", "who_key": "Alien Metals Australia Pty Ltd", "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": "Alien Metals Australia Pty Ltd restates 11.71% of GRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110588", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr Jason Peterson", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.097, "notice_date": "2026-08-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125150-6A1339957", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Alien Metals Australia Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.71, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110588-6A1333675", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Corrected", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-19", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2025-01-10", "source_url": "https://www.marketindex.com.au/asx/gre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/gre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2024-03-04", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2024-03-03", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2024-03-03", "source_url": "https://www.marketindex.com.au/asx/gre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-18", "source_url": "https://www.marketindex.com.au/asx/gre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-08", "source_url": "https://www.marketindex.com.au/asx/gre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2023-08-03", "source_url": "https://www.marketindex.com.au/asx/gre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-09", "source_url": "https://www.marketindex.com.au/asx/gre", "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": "2023-07-09", "source_url": "https://www.marketindex.com.au/asx/gre", "needs_ocr": 0}], "directors": [{"name": "Corrected", "first_seen": "2022-10-19", "last_seen": "2022-10-19", "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": "2026-10-25", "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/2924-03152827-6A1351231"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Whundo Drilling Returns Significant Cu Zn Ag Intercepts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150388-6A1350115"}, {"date": "2026-10-09", "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/2924-03146696-6A1348513"}, {"date": "2026-10-05", "form": "Progress Report", "title": "Munni Munni Heritage Clearance Received", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144554-6A1347775"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Notification regarding unquoted securities - GRE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144508-6A1347740"}], "performance": {"ticker": "GRE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-04", "close": 0.275, "volume": 2293630.0}, {"date": "2022-01-05", "close": 0.275, "volume": 1778317.0}, {"date": "2022-01-06", "close": 0.275, "volume": 600116.0}, {"date": "2022-01-07", "close": 0.295, "volume": 1551069.0}, {"date": "2022-01-10", "close": 0.27, "volume": 834930.0}, {"date": "2022-01-11", "close": 0.285, "volume": 256955.0}, {"date": "2022-01-12", "close": 0.285, "volume": 374414.0}, {"date": "2022-01-13", "close": 0.305, "volume": 867139.0}, {"date": "2022-01-14", "close": 0.325, "volume": 598761.0}, {"date": "2022-01-17", "close": 0.405, "volume": 1644174.0}, {"date": "2022-01-18", "close": 0.38, "volume": 1381510.0}, {"date": "2022-01-19", "close": 0.39, "volume": 533352.0}, {"date": "2022-01-20", "close": 0.405, "volume": 804886.0}, {"date": "2022-01-21", "close": 0.37, "volume": 372408.0}, {"date": "2022-01-24", "close": 0.37, "volume": 424227.0}, {"date": "2022-01-25", "close": 0.325, "volume": 337930.0}, {"date": "2022-01-27", "close": 0.28, "volume": 475670.0}, {"date": "2022-01-28", "close": 0.3, "volume": 232940.0}, {"date": "2022-01-31", "close": 0.3, "volume": 288045.0}, {"date": "2022-02-01", "close": 0.315, "volume": 456339.0}, {"date": "2022-02-02", "close": 0.32, "volume": 146544.0}, {"date": "2022-02-03", "close": 0.31, "volume": 37122.0}, {"date": "2022-02-04", "close": 0.325, "volume": 4752.0}, {"date": "2022-02-07", "close": 0.3, "volume": 132265.0}, {"date": "2022-02-08", "close": 0.29, "volume": 153073.0}, {"date": "2022-02-09", "close": 0.335, "volume": 1649199.0}, {"date": "2022-02-10", "close": 0.295, "volume": 661194.0}, {"date": "2022-02-11", "close": 0.29, "volume": 421270.0}, {"date": "2022-02-14", "close": 0.275, "volume": 111454.0}, {"date": "2022-02-15", "close": 0.27, "volume": 59616.0}, {"date": "2022-02-16", "close": 0.28, "volume": 58123.0}, {"date": "2022-02-17", "close": 0.265, "volume": 68500.0}, {"date": "2022-02-18", "close": 0.265, "volume": 41146.0}, {"date": "2022-02-21", "close": 0.26, "volume": 73482.0}, {"date": "2022-02-22", "close": 0.235, "volume": 456210.0}, {"date": "2022-02-23", "close": 0.255, "volume": 97355.0}, {"date": "2022-02-24", "close": 0.24, "volume": 213741.0}, {"date": "2022-02-25", "close": 0.27, "volume": 212428.0}, {"date": "2022-02-28", "close": 0.255, "volume": 38445.0}, {"date": "2022-03-01", "close": 0.255, "volume": 70553.0}, {"date": "2022-03-02", "close": 0.255, "volume": 3950.0}, {"date": "2022-03-03", "close": 0.25, "volume": 116909.0}, {"date": "2022-03-04", "close": 0.245, "volume": 138166.0}, {"date": "2022-03-07", "close": 0.23, "volume": 110526.0}, {"date": "2022-03-08", "close": 0.23, "volume": 146825.0}, {"date": "2022-03-09", "close": 0.23, "volume": 1388.0}, {"date": "2022-03-10", "close": 0.235, "volume": 19464.0}, {"date": "2022-03-11", "close": 0.23, "volume": 1925.0}, {"date": "2022-03-15", "close": 0.225, "volume": 68708.0}, {"date": "2022-03-16", "close": 0.22, "volume": 66847.0}, {"date": "2022-03-17", "close": 0.21, "volume": 204810.0}, {"date": "2022-03-18", "close": 0.22, "volume": 77984.0}, {"date": "2022-03-21", "close": 0.22, "volume": 17102.0}, {"date": "2022-03-22", "close": 0.215, "volume": 144387.0}, {"date": "2022-03-23", "close": 0.22, "volume": 124286.0}, {"date": "2022-03-24", "close": 0.21, "volume": 51594.0}, {"date": "2022-03-25", "close": 0.21, "volume": 62876.0}, {"date": "2022-03-28", "close": 0.22, "volume": 30324.0}, {"date": "2022-03-29", "close": 0.23, "volume": 178325.0}, {"date": "2022-03-30", "close": 0.23, "volume": 46905.0}, {"date": "2022-03-31", "close": 0.225, "volume": 94185.0}, {"date": "2022-04-01", "close": 0.225, "volume": 72763.0}, {"date": "2022-04-04", "close": 0.25, "volume": 261837.0}, {"date": "2022-04-05", "close": 0.26, "volume": 75051.0}, {"date": "2022-04-06", "close": 0.26, "volume": 30910.0}, {"date": "2022-04-07", "close": 0.24, "volume": 118314.0}, {"date": "2022-04-08", "close": 0.24, "volume": 12836.0}, {"date": "2022-04-11", "close": 0.25, "volume": 84675.0}, {"date": "2022-04-12", "close": 0.235, "volume": 35897.0}, {"date": "2022-04-13", "close": 0.24, "volume": 182761.0}, {"date": "2022-04-14", "close": 0.235, "volume": 28430.0}, {"date": "2022-04-19", "close": 0.24, "volume": 35154.0}, {"date": "2022-04-20", "close": 0.245, "volume": 62054.0}, {"date": "2022-04-21", "close": 0.25, "volume": 31736.0}, {"date": "2022-04-22", "close": 0.25, "volume": 20338.0}, {"date": "2022-04-26", "close": 0.235, "volume": 90330.0}, {"date": "2022-04-27", "close": 0.225, "volume": 41183.0}, {"date": "2022-04-28", "close": 0.24, "volume": 20437.0}, {"date": "2022-04-29", "close": 0.24, "volume": 17431.0}, {"date": "2022-05-02", "close": 0.22, "volume": 67759.0}, {"date": "2022-05-03", "close": 0.205, "volume": 109429.0}, {"date": "2022-05-04", "close": 0.2, "volume": 208151.0}, {"date": "2022-05-05", "close": 0.2075, "volume": 10452.0}, {"date": "2022-05-06", "close": 0.185, "volume": 188360.0}, {"date": "2022-05-09", "close": 0.185, "volume": 130399.0}, {"date": "2022-05-10", "close": 0.175, "volume": 99823.0}, {"date": "2022-05-11", "close": 0.185, "volume": 37289.0}, {"date": "2022-05-12", "close": 0.19, "volume": 53510.0}, {"date": "2022-05-13", "close": 0.165, "volume": 334345.0}, {"date": "2022-05-16", "close": 0.175, "volume": 10915.0}, {"date": "2022-05-17", "close": 0.18, "volume": 106108.0}, {"date": "2022-05-19", "close": 0.18, "volume": 162462.0}, {"date": "2022-05-20", "close": 0.17, "volume": 34072.0}, {"date": "2022-05-23", "close": 0.17, "volume": 2294.0}, {"date": "2022-05-24", "close": 0.16, "volume": 211275.0}, {"date": "2022-05-25", "close": 0.16, "volume": 7510.0}, {"date": "2022-05-26", "close": 0.16, "volume": 6250.0}, {"date": "2022-05-27", "close": 0.175, "volume": 66165.0}, {"date": "2022-05-30", "close": 0.165, "volume": 56192.0}, {"date": "2022-06-01", "close": 0.16, "volume": 46919.0}, {"date": "2022-06-02", "close": 0.155, "volume": 59250.0}, {"date": "2022-06-03", "close": 0.16, "volume": 55000.0}, {"date": "2022-06-06", "close": 0.16, "volume": 9351.0}, {"date": "2022-06-07", "close": 0.16, "volume": 33000.0}, {"date": "2022-06-08", "close": 0.16, "volume": 105150.0}, {"date": "2022-06-09", "close": 0.165, "volume": 60850.0}, {"date": "2022-06-10", "close": 0.15, "volume": 297971.0}, {"date": "2022-06-14", "close": 0.15, "volume": 307115.0}, {"date": "2022-06-15", "close": 0.14, "volume": 33898.0}, {"date": "2022-06-16", "close": 0.345, "volume": 13040013.0}, {"date": "2022-06-17", "close": 0.28, "volume": 19978605.0}, {"date": "2022-06-20", "close": 0.235, "volume": 9512439.0}, {"date": "2022-06-21", "close": 0.25, "volume": 3422888.0}, {"date": "2022-06-22", "close": 0.23, "volume": 3961925.0}, {"date": "2022-06-23", "close": 0.215, "volume": 1144045.0}, {"date": "2022-06-24", "close": 0.28, "volume": 1664969.0}, {"date": "2022-06-27", "close": 0.33, "volume": 1926212.0}, {"date": "2022-06-28", "close": 0.285, "volume": 1781394.0}, {"date": "2022-06-29", "close": 0.255, "volume": 864681.0}, {"date": "2022-06-30", "close": 0.26, "volume": 787694.0}, {"date": "2022-07-01", "close": 0.265, "volume": 370251.0}, {"date": "2022-07-04", "close": 0.265, "volume": 323383.0}, {"date": "2022-07-05", "close": 0.29, "volume": 360155.0}, {"date": "2022-07-06", "close": 0.265, "volume": 214792.0}, {"date": "2022-07-07", "close": 0.265, "volume": 154626.0}, {"date": "2022-07-08", "close": 0.26, "volume": 265709.0}, {"date": "2022-07-11", "close": 0.26, "volume": 52171.0}, {"date": "2022-07-12", "close": 0.24, "volume": 141899.0}, {"date": "2022-07-13", "close": 0.245, "volume": 13236.0}, {"date": "2022-07-14", "close": 0.255, "volume": 272046.0}, {"date": "2022-07-15", "close": 0.25, "volume": 104417.0}, {"date": "2022-07-19", "close": 0.23, "volume": 194027.0}, {"date": "2022-07-20", "close": 0.21, "volume": 153458.0}, {"date": "2022-07-21", "close": 0.22, "volume": 821.0}, {"date": "2022-07-22", "close": 0.225, "volume": 51384.0}, {"date": "2022-07-26", "close": 0.21, "volume": 7031.0}, {"date": "2022-07-27", "close": 0.25, "volume": 249301.0}, {"date": "2022-07-28", "close": 0.22, "volume": 93052.0}, {"date": "2022-07-29", "close": 0.215, "volume": 258088.0}, {"date": "2022-08-01", "close": 0.21, "volume": 183757.0}, {"date": "2022-08-02", "close": 0.22, "volume": 16767.0}, {"date": "2022-08-03", "close": 0.23, "volume": 29028.0}, {"date": "2022-08-04", "close": 0.23, "volume": 21100.0}, {"date": "2022-08-05", "close": 0.28, "volume": 895207.0}, {"date": "2022-08-08", "close": 0.33, "volume": 1099147.0}, {"date": "2022-08-09", "close": 0.34, "volume": 698175.0}, {"date": "2022-08-10", "close": 0.315, "volume": 199431.0}, {"date": "2022-08-11", "close": 0.345, "volume": 37055.0}, {"date": "2022-08-12", "close": 0.31, "volume": 359557.0}, {"date": "2022-08-15", "close": 0.295, "volume": 224696.0}, {"date": "2022-08-16", "close": 0.305, "volume": 42936.0}, {"date": "2022-08-17", "close": 0.305, "volume": 301694.0}, {"date": "2022-08-18", "close": 0.29, "volume": 153845.0}, {"date": "2022-08-19", "close": 0.31, "volume": 51941.0}, {"date": "2022-08-22", "close": 0.25, "volume": 1043588.0}, {"date": "2022-08-23", "close": 0.27, "volume": 86920.0}, {"date": "2022-08-24", "close": 0.28, "volume": 185044.0}, {"date": "2022-08-25", "close": 0.285, "volume": 572151.0}, {"date": "2022-08-26", "close": 0.3, "volume": 29921.0}, {"date": "2022-08-29", "close": 0.28, "volume": 152681.0}, {"date": "2022-08-30", "close": 0.23, "volume": 457927.0}, {"date": "2022-08-31", "close": 0.24, "volume": 221022.0}, {"date": "2022-09-01", "close": 0.235, "volume": 45958.0}, {"date": "2022-09-02", "close": 0.255, "volume": 1244.0}, {"date": "2022-09-05", "close": 0.245, "volume": 4085.0}, {"date": "2022-09-06", "close": 0.24, "volume": 123884.0}, {"date": "2022-09-07", "close": 0.22, "volume": 76971.0}, {"date": "2022-09-08", "close": 0.225, "volume": 14139.0}, {"date": "2022-09-09", "close": 0.22, "volume": 110010.0}, {"date": "2022-09-12", "close": 0.2, "volume": 507032.0}, {"date": "2022-09-13", "close": 0.21, "volume": 28344.0}, {"date": "2022-09-14", "close": 0.21, "volume": 301210.0}, {"date": "2022-09-15", "close": 0.195, "volume": 110288.0}, {"date": "2022-09-16", "close": 0.19, "volume": 89266.0}, {"date": "2022-09-19", "close": 0.185, "volume": 84033.0}, {"date": "2022-09-20", "close": 0.18, "volume": 173409.0}, {"date": "2022-09-21", "close": 0.19, "volume": 84337.0}, {"date": "2022-09-23", "close": 0.17, "volume": 8426.0}, {"date": "2022-09-26", "close": 0.135, "volume": 663502.0}, {"date": "2022-09-27", "close": 0.14, "volume": 226458.0}, {"date": "2022-09-28", "close": 0.15, "volume": 149377.0}, {"date": "2022-09-29", "close": 0.145, "volume": 50549.0}, {"date": "2022-09-30", "close": 0.14, "volume": 61024.0}, {"date": "2022-10-04", "close": 0.17, "volume": 173501.0}, {"date": "2022-10-05", "close": 0.16, "volume": 32015.0}, {"date": "2022-10-06", "close": 0.17, "volume": 41700.0}, {"date": "2022-10-07", "close": 0.155, "volume": 394479.0}, {"date": "2022-10-10", "close": 0.16, "volume": 367325.0}, {"date": "2022-10-11", "close": 0.165, "volume": 208722.0}, {"date": "2022-10-12", "close": 0.165, "volume": 24002.0}, {"date": "2022-10-13", "close": 0.17, "volume": 66154.0}, {"date": "2022-10-14", "close": 0.17, "volume": 83114.0}, {"date": "2022-10-17", "close": 0.15, "volume": 2219.0}, {"date": "2022-10-18", "close": 0.165, "volume": 22072.0}, {"date": "2022-10-19", "close": 0.17, "volume": 1567.0}, {"date": "2022-10-20", "close": 0.16, "volume": 151500.0}, {"date": "2022-10-21", "close": 0.16, "volume": 75830.0}, {"date": "2022-10-24", "close": 0.16, "volume": 8749.0}, {"date": "2022-10-25", "close": 0.165, "volume": 45099.0}, {"date": "2022-10-26", "close": 0.165, "volume": 3311.0}, {"date": "2022-10-27", "close": 0.165, "volume": 116954.0}, {"date": "2022-10-28", "close": 0.16, "volume": 25750.0}, {"date": "2022-10-31", "close": 0.15, "volume": 46194.0}, {"date": "2022-11-01", "close": 0.15, "volume": 73117.0}, {"date": "2022-11-02", "close": 0.15, "volume": 33558.0}, {"date": "2022-11-03", "close": 0.14, "volume": 52700.0}, {"date": "2022-11-07", "close": 0.145, "volume": 64160.0}, {"date": "2022-11-08", "close": 0.135, "volume": 36258.0}, {"date": "2022-11-09", "close": 0.135, "volume": 25721.0}, {"date": "2022-11-10", "close": 0.14, "volume": 18546.0}, {"date": "2022-11-11", "close": 0.145, "volume": 38879.0}, {"date": "2022-11-14", "close": 0.14, "volume": 41390.0}, {"date": "2022-11-15", "close": 0.135, "volume": 41873.0}, {"date": "2022-11-16", "close": 0.14, "volume": 678.0}, {"date": "2022-11-17", "close": 0.155, "volume": 4868.0}, {"date": "2022-11-18", "close": 0.15, "volume": 63596.0}, {"date": "2022-11-21", "close": 0.15, "volume": 4.0}, {"date": "2022-11-22", "close": 0.125, "volume": 253672.0}, {"date": "2022-11-23", "close": 0.14, "volume": 65486.0}, {"date": "2022-11-24", "close": 0.14, "volume": 132483.0}, {"date": "2022-11-25", "close": 0.15, "volume": 25000.0}, {"date": "2022-11-28", "close": 0.145, "volume": 5820.0}, {"date": "2022-11-29", "close": 0.145, "volume": 140.0}, {"date": "2022-11-30", "close": 0.15, "volume": 10084.0}, {"date": "2022-12-02", "close": 0.15, "volume": 8.0}, {"date": "2022-12-06", "close": 0.15, "volume": 130642.0}, {"date": "2022-12-07", "close": 0.14, "volume": 7504.0}, {"date": "2022-12-08", "close": 0.14, "volume": 11642.0}, {"date": "2022-12-09", "close": 0.14, "volume": 392827.0}, {"date": "2022-12-12", "close": 0.14, "volume": 35232.0}, {"date": "2022-12-13", "close": 0.165, "volume": 221864.0}, {"date": "2022-12-14", "close": 0.16, "volume": 127689.0}, {"date": "2022-12-15", "close": 0.15, "volume": 25000.0}, {"date": "2022-12-16", "close": 0.165, "volume": 3050.0}, {"date": "2022-12-20", "close": 0.16, "volume": 109671.0}, {"date": "2022-12-21", "close": 0.16, "volume": 132500.0}, {"date": "2022-12-23", "close": 0.15, "volume": 2377.0}, {"date": "2022-12-30", "close": 0.14, "volume": 1796.0}, {"date": "2023-01-03", "close": 0.14, "volume": 4460.0}, {"date": "2023-01-09", "close": 0.14, "volume": 7348.0}, {"date": "2023-01-10", "close": 0.13, "volume": 59688.0}, {"date": "2023-01-11", "close": 0.14, "volume": 23492.0}, {"date": "2023-01-12", "close": 0.14, "volume": 50000.0}, {"date": "2023-01-13", "close": 0.135, "volume": 88989.0}, {"date": "2023-01-16", "close": 0.135, "volume": 6200.0}, {"date": "2023-01-17", "close": 0.13, "volume": 37921.0}, {"date": "2023-01-18", "close": 0.135, "volume": 138454.0}, {"date": "2023-01-19", "close": 0.13, "volume": 57210.0}, {"date": "2023-01-20", "close": 0.125, "volume": 11239.0}, {"date": "2023-01-23", "close": 0.135, "volume": 79117.0}, {"date": "2023-01-24", "close": 0.13, "volume": 5000.0}, {"date": "2023-01-27", "close": 0.12, "volume": 80308.0}, {"date": "2023-01-30", "close": 0.11, "volume": 80799.0}, {"date": "2023-01-31", "close": 0.12, "volume": 9522.0}, {"date": "2023-02-01", "close": 0.11, "volume": 141110.0}, {"date": "2023-02-02", "close": 0.11, "volume": 13990.0}, {"date": "2023-02-03", "close": 0.115, "volume": 3010.0}, {"date": "2023-02-07", "close": 0.115, "volume": 29357.0}, {"date": "2023-02-08", "close": 0.135, "volume": 224946.0}, {"date": "2023-02-09", "close": 0.145, "volume": 67444.0}, {"date": "2023-02-10", "close": 0.15, "volume": 36233.0}, {"date": "2023-02-13", "close": 0.15, "volume": 53500.0}, {"date": "2023-02-14", "close": 0.15, "volume": 57343.0}, {"date": "2023-02-22", "close": 0.13, "volume": 23561.0}, {"date": "2023-02-23", "close": 0.13, "volume": 30521.0}, {"date": "2023-02-24", "close": 0.135, "volume": 10000.0}, {"date": "2023-02-28", "close": 0.14, "volume": 149675.0}, {"date": "2023-03-01", "close": 0.155, "volume": 16750.0}, {"date": "2023-03-02", "close": 0.155, "volume": 26773.0}, {"date": "2023-03-06", "close": 0.14, "volume": 1374.0}, {"date": "2023-03-07", "close": 0.16, "volume": 84885.0}, {"date": "2023-03-08", "close": 0.17, "volume": 168769.0}, {"date": "2023-03-09", "close": 0.165, "volume": 13443.0}, {"date": "2023-03-10", "close": 0.15, "volume": 17072.0}, {"date": "2023-03-14", "close": 0.135, "volume": 6000.0}, {"date": "2023-03-15", "close": 0.135, "volume": 780.0}, {"date": "2023-03-16", "close": 0.135, "volume": 10173.0}, {"date": "2023-03-20", "close": 0.13, "volume": 82752.0}, {"date": "2023-03-21", "close": 0.13, "volume": 12500.0}, {"date": "2023-03-22", "close": 0.135, "volume": 1.0}, {"date": "2023-03-24", "close": 0.12, "volume": 119540.0}, {"date": "2023-03-27", "close": 0.115, "volume": 3571.0}, {"date": "2023-03-28", "close": 0.1, "volume": 297619.0}, {"date": "2023-03-29", "close": 0.1, "volume": 491.0}, {"date": "2023-03-30", "close": 0.11, "volume": 56363.0}, {"date": "2023-03-31", "close": 0.1, "volume": 40178.0}, {"date": "2023-04-03", "close": 0.091, "volume": 52513.0}, {"date": "2023-04-05", "close": 0.087, "volume": 20418.0}, {"date": "2023-04-06", "close": 0.087, "volume": 1000.0}, {"date": "2023-04-11", "close": 0.09, "volume": 100553.0}, {"date": "2023-04-12", "close": 0.09, "volume": 426000.0}, {"date": "2023-04-13", "close": 0.088, "volume": 70827.0}, {"date": "2023-04-14", "close": 0.088, "volume": 131148.0}, {"date": "2023-04-17", "close": 0.092, "volume": 30000.0}, {"date": "2023-04-18", "close": 0.095, "volume": 5000.0}, {"date": "2023-04-19", "close": 0.086, "volume": 6500.0}, {"date": "2023-04-20", "close": 0.09, "volume": 273.0}, {"date": "2023-04-21", "close": 0.086, "volume": 81184.0}, {"date": "2023-04-24", "close": 0.086, "volume": 45891.0}, {"date": "2023-04-27", "close": 0.082, "volume": 26654.0}, {"date": "2023-04-28", "close": 0.082, "volume": 15006.0}, {"date": "2023-05-01", "close": 0.081, "volume": 603.0}, {"date": "2023-05-02", "close": 0.07, "volume": 222263.0}, {"date": "2023-05-03", "close": 0.185, "volume": 20691411.0}, {"date": "2023-05-04", "close": 0.22, "volume": 9078473.0}, {"date": "2023-05-05", "close": 0.17, "volume": 3504526.0}, {"date": "2023-05-08", "close": 0.17, "volume": 2489450.0}, {"date": "2023-05-09", "close": 0.175, "volume": 2457054.0}, {"date": "2023-05-10", "close": 0.16, "volume": 1046003.0}, {"date": "2023-05-15", "close": 0.17, "volume": 1759555.0}, {"date": "2023-05-16", "close": 0.145, "volume": 795490.0}, {"date": "2023-05-17", "close": 0.15, "volume": 448776.0}, {"date": "2023-05-18", "close": 0.145, "volume": 206950.0}, {"date": "2023-05-19", "close": 0.145, "volume": 246110.0}, {"date": "2023-05-22", "close": 0.145, "volume": 66959.0}, {"date": "2023-05-23", "close": 0.145, "volume": 420252.0}, {"date": "2023-05-24", "close": 0.125, "volume": 449292.0}, {"date": "2023-05-25", "close": 0.125, "volume": 568441.0}, {"date": "2023-05-26", "close": 0.115, "volume": 223300.0}, {"date": "2023-05-29", "close": 0.125, "volume": 350054.0}, {"date": "2023-05-30", "close": 0.12, "volume": 146732.0}, {"date": "2023-05-31", "close": 0.12, "volume": 29507.0}, {"date": "2023-06-01", "close": 0.12, "volume": 2200.0}, {"date": "2023-06-05", "close": 0.11, "volume": 137103.0}, {"date": "2023-06-06", "close": 0.11, "volume": 13636.0}, {"date": "2023-06-07", "close": 0.105, "volume": 46453.0}, {"date": "2023-06-08", "close": 0.11, "volume": 35192.0}, {"date": "2023-06-09", "close": 0.105, "volume": 10395.0}, {"date": "2023-06-15", "close": 0.33, "volume": 23418547.0}, {"date": "2023-06-16", "close": 0.445, "volume": 10443724.0}, {"date": "2023-06-19", "close": 0.525, "volume": 10698134.0}, {"date": "2023-06-20", "close": 0.47, "volume": 7979993.0}, {"date": "2023-06-21", "close": 0.545, "volume": 3310525.0}, {"date": "2023-06-22", "close": 0.545, "volume": 13601111.0}, {"date": "2023-06-23", "close": 0.56, "volume": 3583904.0}, {"date": "2023-06-26", "close": 0.52, "volume": 2831431.0}, {"date": "2023-06-27", "close": 0.595, "volume": 6246761.0}, {"date": "2023-06-28", "close": 0.56, "volume": 4794748.0}, {"date": "2023-06-29", "close": 0.58, "volume": 1103879.0}, {"date": "2023-06-30", "close": 0.555, "volume": 1989072.0}, {"date": "2023-07-03", "close": 0.58, "volume": 1091871.0}, {"date": "2023-07-04", "close": 0.56, "volume": 772724.0}, {"date": "2023-07-07", "close": 0.595, "volume": 13035457.0}, {"date": "2023-07-10", "close": 0.43, "volume": 8533712.0}, {"date": "2023-07-11", "close": 0.44, "volume": 2704356.0}, {"date": "2023-07-12", "close": 0.42, "volume": 1582607.0}, {"date": "2023-07-13", "close": 0.4, "volume": 1768845.0}, {"date": "2023-07-14", "close": 0.42, "volume": 2348479.0}, {"date": "2023-07-17", "close": 0.425, "volume": 2902778.0}, {"date": "2023-07-18", "close": 0.41, "volume": 1123504.0}, {"date": "2023-07-19", "close": 0.41, "volume": 570505.0}, {"date": "2023-07-20", "close": 0.4, "volume": 690067.0}, {"date": "2023-07-21", "close": 0.4, "volume": 542037.0}, {"date": "2023-07-24", "close": 0.405, "volume": 375914.0}, {"date": "2023-07-25", "close": 0.365, "volume": 527399.0}, {"date": "2023-07-26", "close": 0.36, "volume": 937940.0}, {"date": "2023-07-27", "close": 0.345, "volume": 219054.0}, {"date": "2023-07-28", "close": 0.365, "volume": 498329.0}, {"date": "2023-07-31", "close": 0.3, "volume": 1064380.0}, {"date": "2023-08-01", "close": 0.33, "volume": 1365652.0}, {"date": "2023-08-02", "close": 0.315, "volume": 325931.0}, {"date": "2023-08-03", "close": 0.355, "volume": 474965.0}, {"date": "2023-08-04", "close": 0.44, "volume": 1684774.0}, {"date": "2023-08-07", "close": 0.505, "volume": 2222518.0}, {"date": "2023-08-08", "close": 0.455, "volume": 1086622.0}, {"date": "2023-08-09", "close": 0.45, "volume": 696517.0}, {"date": "2023-08-10", "close": 0.43, "volume": 242766.0}, {"date": "2023-08-11", "close": 0.4, "volume": 409820.0}, {"date": "2023-08-14", "close": 0.45, "volume": 635122.0}, {"date": "2023-08-15", "close": 0.44, "volume": 383918.0}, {"date": "2023-08-16", "close": 0.395, "volume": 923053.0}, {"date": "2023-08-17", "close": 0.38, "volume": 803530.0}, {"date": "2023-08-18", "close": 0.4, "volume": 199287.0}, {"date": "2023-08-21", "close": 0.37, "volume": 280429.0}, {"date": "2023-08-22", "close": 0.39, "volume": 411230.0}, {"date": "2023-08-23", "close": 0.4, "volume": 571380.0}, {"date": "2023-08-24", "close": 0.47, "volume": 1231624.0}, {"date": "2023-08-25", "close": 0.45, "volume": 882501.0}, {"date": "2023-08-28", "close": 0.415, "volume": 659703.0}, {"date": "2023-08-29", "close": 0.405, "volume": 178034.0}, {"date": "2023-08-30", "close": 0.385, "volume": 334825.0}, {"date": "2023-08-31", "close": 0.385, "volume": 240301.0}, {"date": "2023-09-01", "close": 0.385, "volume": 550042.0}, {"date": "2023-09-04", "close": 0.435, "volume": 919850.0}, {"date": "2023-09-05", "close": 0.42, "volume": 385898.0}, {"date": "2023-09-06", "close": 0.425, "volume": 474800.0}, {"date": "2023-09-07", "close": 0.425, "volume": 565064.0}, {"date": "2023-09-08", "close": 0.425, "volume": 407114.0}, {"date": "2023-09-11", "close": 0.49, "volume": 2369167.0}, {"date": "2023-09-12", "close": 0.475, "volume": 727076.0}, {"date": "2023-09-13", "close": 0.445, "volume": 255042.0}, {"date": "2023-09-14", "close": 0.44, "volume": 157233.0}, {"date": "2023-09-15", "close": 0.49, "volume": 1048464.0}, {"date": "2023-09-18", "close": 0.46, "volume": 427373.0}, {"date": "2023-09-19", "close": 0.47, "volume": 451339.0}, {"date": "2023-09-20", "close": 0.45, "volume": 530790.0}, {"date": "2023-09-21", "close": 0.445, "volume": 397105.0}, {"date": "2023-09-22", "close": 0.445, "volume": 502415.0}, {"date": "2023-09-25", "close": 0.445, "volume": 256416.0}, {"date": "2023-09-26", "close": 0.42, "volume": 310805.0}, {"date": "2023-09-27", "close": 0.4, "volume": 772732.0}, {"date": "2023-09-28", "close": 0.41, "volume": 133818.0}, {"date": "2023-09-29", "close": 0.4, "volume": 306090.0}, {"date": "2023-10-02", "close": 0.41, "volume": 339607.0}, {"date": "2023-10-03", "close": 0.39, "volume": 522006.0}, {"date": "2023-10-04", "close": 0.4, "volume": 62742.0}, {"date": "2023-10-05", "close": 0.385, "volume": 409102.0}, {"date": "2023-10-06", "close": 0.335, "volume": 858003.0}, {"date": "2023-10-09", "close": 0.29, "volume": 1840277.0}, {"date": "2023-10-10", "close": 0.31, "volume": 325985.0}, {"date": "2023-10-11", "close": 0.305, "volume": 451526.0}, {"date": "2023-10-12", "close": 0.3, "volume": 204223.0}, {"date": "2023-10-13", "close": 0.28, "volume": 394566.0}, {"date": "2023-10-16", "close": 0.285, "volume": 581273.0}, {"date": "2023-10-17", "close": 0.305, "volume": 253063.0}, {"date": "2023-10-18", "close": 0.3, "volume": 250034.0}, {"date": "2023-10-19", "close": 0.29, "volume": 59725.0}, {"date": "2023-10-20", "close": 0.275, "volume": 216193.0}, {"date": "2023-10-23", "close": 0.275, "volume": 158849.0}, {"date": "2023-10-24", "close": 0.35, "volume": 906441.0}, {"date": "2023-10-25", "close": 0.355, "volume": 1067036.0}, {"date": "2023-10-26", "close": 0.34, "volume": 742362.0}, {"date": "2023-10-27", "close": 0.4, "volume": 1772916.0}, {"date": "2023-10-30", "close": 0.375, "volume": 3989264.0}, {"date": "2023-10-31", "close": 0.39, "volume": 739124.0}, {"date": "2023-11-01", "close": 0.405, "volume": 934416.0}, {"date": "2023-11-02", "close": 0.41, "volume": 492071.0}, {"date": "2023-11-03", "close": 0.545, "volume": 3897278.0}, {"date": "2023-11-06", "close": 0.655, "volume": 5214558.0}, {"date": "2023-11-07", "close": 0.64, "volume": 2019850.0}, {"date": "2023-11-08", "close": 0.85, "volume": 2786192.0}, {"date": "2023-11-09", "close": 0.75, "volume": 6078580.0}, {"date": "2023-11-10", "close": 0.815, "volume": 2625183.0}, {"date": "2023-11-13", "close": 0.68, "volume": 2009273.0}, {"date": "2023-11-14", "close": 0.725, "volume": 1717974.0}, {"date": "2023-11-15", "close": 0.77, "volume": 1942320.0}, {"date": "2023-11-16", "close": 0.74, "volume": 942875.0}, {"date": "2023-11-17", "close": 0.675, "volume": 1241442.0}, {"date": "2023-11-20", "close": 0.67, "volume": 1013619.0}, {"date": "2023-11-21", "close": 0.68, "volume": 531023.0}, {"date": "2023-11-22", "close": 0.66, "volume": 661031.0}, {"date": "2023-11-23", "close": 0.59, "volume": 1510643.0}, {"date": "2023-11-24", "close": 0.58, "volume": 828920.0}, {"date": "2023-11-27", "close": 0.53, "volume": 758432.0}, {"date": "2023-11-28", "close": 0.54, "volume": 687090.0}, {"date": "2023-11-29", "close": 0.52, "volume": 3365079.0}, {"date": "2023-11-30", "close": 0.5, "volume": 1808535.0}, {"date": "2023-12-01", "close": 0.48, "volume": 1216384.0}, {"date": "2023-12-04", "close": 0.47, "volume": 395289.0}, {"date": "2023-12-05", "close": 0.41, "volume": 1109957.0}, {"date": "2023-12-06", "close": 0.44, "volume": 685990.0}, {"date": "2023-12-07", "close": 0.44, "volume": 730944.0}, {"date": "2023-12-08", "close": 0.5, "volume": 1092887.0}, {"date": "2023-12-11", "close": 0.5, "volume": 622938.0}, {"date": "2023-12-12", "close": 0.445, "volume": 513022.0}, {"date": "2023-12-13", "close": 0.425, "volume": 491612.0}, {"date": "2023-12-14", "close": 0.49, "volume": 562557.0}, {"date": "2023-12-15", "close": 0.485, "volume": 343231.0}, {"date": "2023-12-18", "close": 0.46, "volume": 111751.0}, {"date": "2023-12-19", "close": 0.44, "volume": 137164.0}, {"date": "2023-12-20", "close": 0.5, "volume": 669984.0}, {"date": "2023-12-21", "close": 0.46, "volume": 602690.0}, {"date": "2023-12-22", "close": 0.45, "volume": 442621.0}, {"date": "2023-12-27", "close": 0.45, "volume": 33098.0}, {"date": "2023-12-28", "close": 0.44, "volume": 151627.0}, {"date": "2023-12-29", "close": 0.475, "volume": 94323.0}, {"date": "2024-01-02", "close": 0.45, "volume": 200094.0}, {"date": "2024-01-03", "close": 0.44, "volume": 327004.0}, {"date": "2024-01-04", "close": 0.435, "volume": 371465.0}, {"date": "2024-01-05", "close": 0.42, "volume": 424990.0}, {"date": "2024-01-08", "close": 0.405, "volume": 239680.0}, {"date": "2024-01-09", "close": 0.415, "volume": 1176017.0}, {"date": "2024-01-10", "close": 0.385, "volume": 816508.0}, {"date": "2024-01-11", "close": 0.37, "volume": 713591.0}, {"date": "2024-01-12", "close": 0.375, "volume": 136734.0}, {"date": "2024-01-15", "close": 0.38, "volume": 529057.0}, {"date": "2024-01-16", "close": 0.35, "volume": 616051.0}, {"date": "2024-01-17", "close": 0.36, "volume": 67908.0}, {"date": "2024-01-18", "close": 0.31, "volume": 283757.0}, {"date": "2024-01-19", "close": 0.325, "volume": 405681.0}, {"date": "2024-01-22", "close": 0.28, "volume": 1111194.0}, {"date": "2024-01-23", "close": 0.25, "volume": 761023.0}, {"date": "2024-01-24", "close": 0.245, "volume": 401325.0}, {"date": "2024-01-25", "close": 0.26, "volume": 312842.0}, {"date": "2024-01-29", "close": 0.245, "volume": 512236.0}, {"date": "2024-01-30", "close": 0.245, "volume": 357012.0}, {"date": "2024-01-31", "close": 0.245, "volume": 143571.0}, {"date": "2024-02-01", "close": 0.225, "volume": 389574.0}, {"date": "2024-02-02", "close": 0.245, "volume": 126134.0}, {"date": "2024-02-05", "close": 0.225, "volume": 48064.0}, {"date": "2024-02-06", "close": 0.205, "volume": 173123.0}, {"date": "2024-02-07", "close": 0.21, "volume": 136351.0}, {"date": "2024-02-08", "close": 0.34, "volume": 752617.0}, {"date": "2024-02-13", "close": 0.205, "volume": 4671693.0}, {"date": "2024-02-14", "close": 0.2, "volume": 558733.0}, {"date": "2024-02-15", "close": 0.21, "volume": 1504849.0}, {"date": "2024-02-16", "close": 0.24, "volume": 671190.0}, {"date": "2024-02-19", "close": 0.235, "volume": 604457.0}, {"date": "2024-02-20", "close": 0.235, "volume": 156300.0}, {"date": "2024-02-21", "close": 0.23, "volume": 95007.0}, {"date": "2024-02-22", "close": 0.225, "volume": 53327.0}, {"date": "2024-02-23", "close": 0.22, "volume": 239212.0}, {"date": "2024-02-26", "close": 0.22, "volume": 232657.0}, {"date": "2024-02-27", "close": 0.23, "volume": 260114.0}, {"date": "2024-02-28", "close": 0.245, "volume": 191638.0}, {"date": "2024-02-29", "close": 0.275, "volume": 984317.0}, {"date": "2024-03-01", "close": 0.27, "volume": 144931.0}, {"date": "2024-03-04", "close": 0.27, "volume": 330899.0}, {"date": "2024-03-05", "close": 0.28, "volume": 221521.0}, {"date": "2024-03-06", "close": 0.27, "volume": 173454.0}, {"date": "2024-03-07", "close": 0.26, "volume": 165254.0}, {"date": "2024-03-08", "close": 0.26, "volume": 104357.0}, {"date": "2024-03-11", "close": 0.265, "volume": 96595.0}, {"date": "2024-03-12", "close": 0.28, "volume": 254830.0}, {"date": "2024-03-13", "close": 0.305, "volume": 367863.0}, {"date": "2024-03-14", "close": 0.315, "volume": 358068.0}, {"date": "2024-03-15", "close": 0.3, "volume": 722996.0}, {"date": "2024-03-18", "close": 0.28, "volume": 177778.0}, {"date": "2024-03-19", "close": 0.285, "volume": 295619.0}, {"date": "2024-03-20", "close": 0.29, "volume": 128355.0}, {"date": "2024-03-21", "close": 0.29, "volume": 315367.0}, {"date": "2024-03-22", "close": 0.29, "volume": 141049.0}, {"date": "2024-03-25", "close": 0.275, "volume": 266024.0}, {"date": "2024-03-26", "close": 0.25, "volume": 282510.0}, {"date": "2024-03-27", "close": 0.245, "volume": 174942.0}, {"date": "2024-03-28", "close": 0.24, "volume": 75000.0}, {"date": "2024-04-02", "close": 0.24, "volume": 68063.0}, {"date": "2024-04-03", "close": 0.235, "volume": 194641.0}, {"date": "2024-04-04", "close": 0.25, "volume": 69641.0}, {"date": "2024-04-05", "close": 0.275, "volume": 275406.0}, {"date": "2024-04-08", "close": 0.26, "volume": 65076.0}, {"date": "2024-04-09", "close": 0.26, "volume": 42966.0}, {"date": "2024-04-10", "close": 0.25, "volume": 83357.0}, {"date": "2024-04-11", "close": 0.235, "volume": 182695.0}, {"date": "2024-04-12", "close": 0.235, "volume": 72783.0}, {"date": "2024-04-15", "close": 0.245, "volume": 41367.0}, {"date": "2024-04-16", "close": 0.245, "volume": 85048.0}, {"date": "2024-04-17", "close": 0.25, "volume": 161819.0}, {"date": "2024-04-18", "close": 0.24, "volume": 116826.0}, {"date": "2024-04-19", "close": 0.21, "volume": 228845.0}, {"date": "2024-04-22", "close": 0.235, "volume": 72434.0}, {"date": "2024-04-23", "close": 0.215, "volume": 111756.0}, {"date": "2024-04-24", "close": 0.22, "volume": 87182.0}, {"date": "2024-04-26", "close": 0.21, "volume": 161657.0}, {"date": "2024-04-29", "close": 0.215, "volume": 18978.0}, {"date": "2024-04-30", "close": 0.21, "volume": 48774.0}, {"date": "2024-05-01", "close": 0.2, "volume": 129010.0}, {"date": "2024-05-02", "close": 0.2, "volume": 11441.0}, {"date": "2024-05-03", "close": 0.19, "volume": 238547.0}, {"date": "2024-05-06", "close": 0.195, "volume": 121617.0}, {"date": "2024-05-07", "close": 0.195, "volume": 37331.0}, {"date": "2024-05-08", "close": 0.19, "volume": 205695.0}, {"date": "2024-05-09", "close": 0.195, "volume": 327380.0}, {"date": "2024-05-10", "close": 0.18, "volume": 133838.0}, {"date": "2024-05-13", "close": 0.195, "volume": 466242.0}, {"date": "2024-05-14", "close": 0.215, "volume": 263382.0}, {"date": "2024-05-15", "close": 0.23, "volume": 123181.0}, {"date": "2024-05-16", "close": 0.215, "volume": 487872.0}, {"date": "2024-05-17", "close": 0.215, "volume": 104870.0}, {"date": "2024-05-20", "close": 0.23, "volume": 256007.0}, {"date": "2024-05-21", "close": 0.225, "volume": 53708.0}, {"date": "2024-05-22", "close": 0.23, "volume": 181922.0}, {"date": "2024-05-23", "close": 0.22, "volume": 22968.0}, {"date": "2024-05-24", "close": 0.215, "volume": 71225.0}, {"date": "2024-05-27", "close": 0.23, "volume": 145613.0}, {"date": "2024-05-28", "close": 0.22, "volume": 260214.0}, {"date": "2024-05-29", "close": 0.21, "volume": 147377.0}, {"date": "2024-05-30", "close": 0.205, "volume": 130783.0}, {"date": "2024-05-31", "close": 0.205, "volume": 43116.0}, {"date": "2024-06-03", "close": 0.2, "volume": 23686.0}, {"date": "2024-06-04", "close": 0.2, "volume": 45550.0}, {"date": "2024-06-05", "close": 0.195, "volume": 19094.0}, {"date": "2024-06-06", "close": 0.2, "volume": 6757.0}, {"date": "2024-06-07", "close": 0.19, "volume": 77068.0}, {"date": "2024-06-11", "close": 0.185, "volume": 218721.0}, {"date": "2024-06-12", "close": 0.19, "volume": 53320.0}, {"date": "2024-06-13", "close": 0.18, "volume": 228024.0}, {"date": "2024-06-14", "close": 0.185, "volume": 8910.0}, {"date": "2024-06-17", "close": 0.175, "volume": 124957.0}, {"date": "2024-06-18", "close": 0.15, "volume": 227401.0}, {"date": "2024-06-19", "close": 0.15, "volume": 351986.0}, {"date": "2024-06-20", "close": 0.15, "volume": 15042.0}, {"date": "2024-06-21", "close": 0.145, "volume": 159589.0}, {"date": "2024-06-24", "close": 0.14, "volume": 131131.0}, {"date": "2024-06-25", "close": 0.13, "volume": 140397.0}, {"date": "2024-06-26", "close": 0.13, "volume": 207026.0}, {"date": "2024-06-27", "close": 0.14, "volume": 88101.0}, {"date": "2024-06-28", "close": 0.16, "volume": 256832.0}, {"date": "2024-07-01", "close": 0.17, "volume": 66503.0}, {"date": "2024-07-02", "close": 0.165, "volume": 9111.0}, {"date": "2024-07-03", "close": 0.16, "volume": 121327.0}, {"date": "2024-07-04", "close": 0.16, "volume": 13046.0}, {"date": "2024-07-05", "close": 0.145, "volume": 217768.0}, {"date": "2024-07-08", "close": 0.14, "volume": 29377.0}, {"date": "2024-07-09", "close": 0.135, "volume": 100463.0}, {"date": "2024-07-10", "close": 0.135, "volume": 127533.0}, {"date": "2024-07-11", "close": 0.135, "volume": 64554.0}, {"date": "2024-07-12", "close": 0.155, "volume": 73006.0}, {"date": "2024-07-15", "close": 0.15, "volume": 3348.0}, {"date": "2024-07-16", "close": 0.145, "volume": 89087.0}, {"date": "2024-07-17", "close": 0.14, "volume": 120123.0}, {"date": "2024-07-18", "close": 0.15, "volume": 96368.0}, {"date": "2024-07-19", "close": 0.14, "volume": 194412.0}, {"date": "2024-07-22", "close": 0.14, "volume": 6186.0}, {"date": "2024-07-23", "close": 0.12, "volume": 67026.0}, {"date": "2024-07-25", "close": 0.12, "volume": 6037.0}, {"date": "2024-07-26", "close": 0.12, "volume": 10189.0}, {"date": "2024-07-29", "close": 0.12, "volume": 9544.0}, {"date": "2024-07-30", "close": 0.12, "volume": 16892.0}, {"date": "2024-07-31", "close": 0.135, "volume": 84010.0}, {"date": "2024-08-02", "close": 0.135, "volume": 364.0}, {"date": "2024-08-05", "close": 0.115, "volume": 60261.0}, {"date": "2024-08-06", "close": 0.115, "volume": 78615.0}, {"date": "2024-08-08", "close": 0.115, "volume": 2162.0}, {"date": "2024-08-09", "close": 0.115, "volume": 14084.0}, {"date": "2024-08-12", "close": 0.105, "volume": 51730.0}, {"date": "2024-08-13", "close": 0.115, "volume": 65365.0}, {"date": "2024-08-14", "close": 0.1, "volume": 44569.0}, {"date": "2024-08-15", "close": 0.097, "volume": 57000.0}, {"date": "2024-08-16", "close": 0.089, "volume": 113489.0}, {"date": "2024-08-19", "close": 0.095, "volume": 32476.0}, {"date": "2024-08-20", "close": 0.096, "volume": 40122.0}, {"date": "2024-08-21", "close": 0.097, "volume": 1000.0}, {"date": "2024-08-22", "close": 0.097, "volume": 10191.0}, {"date": "2024-08-23", "close": 0.095, "volume": 9000.0}, {"date": "2024-08-26", "close": 0.095, "volume": 4350.0}, {"date": "2024-08-27", "close": 0.097, "volume": 36723.0}, {"date": "2024-08-28", "close": 0.096, "volume": 6003.0}, {"date": "2024-08-29", "close": 0.092, "volume": 1.0}, {"date": "2024-08-30", "close": 0.092, "volume": 13703.0}, {"date": "2024-09-02", "close": 0.089, "volume": 63606.0}, {"date": "2024-09-03", "close": 0.09, "volume": 31825.0}, {"date": "2024-09-09", "close": 0.09, "volume": 722.0}, {"date": "2024-09-10", "close": 0.093, "volume": 3221.0}, {"date": "2024-09-11", "close": 0.093, "volume": 320.0}, {"date": "2024-09-13", "close": 0.0925, "volume": 744.0}, {"date": "2024-09-16", "close": 0.091, "volume": 3333.0}, {"date": "2024-09-18", "close": 0.094, "volume": 202.0}, {"date": "2024-09-19", "close": 0.11, "volume": 2276271.0}, {"date": "2024-09-20", "close": 0.1, "volume": 181102.0}, {"date": "2024-09-23", "close": 0.096, "volume": 16860.0}, {"date": "2024-09-24", "close": 0.091, "volume": 138236.0}, {"date": "2024-09-25", "close": 0.097, "volume": 6525.0}, {"date": "2024-09-26", "close": 0.093, "volume": 8444.0}, {"date": "2024-09-27", "close": 0.099, "volume": 109672.0}, {"date": "2024-09-30", "close": 0.11, "volume": 309512.0}, {"date": "2024-10-01", "close": 0.115, "volume": 12467.0}, {"date": "2024-10-02", "close": 0.125, "volume": 66583.0}, {"date": "2024-10-03", "close": 0.105, "volume": 145811.0}, {"date": "2024-10-07", "close": 0.125, "volume": 114366.0}, {"date": "2024-10-08", "close": 0.13, "volume": 219047.0}, {"date": "2024-10-09", "close": 0.13, "volume": 23340.0}, {"date": "2024-10-10", "close": 0.13, "volume": 31836.0}, {"date": "2024-10-11", "close": 0.12, "volume": 4615.0}, {"date": "2024-10-14", "close": 0.125, "volume": 68025.0}, {"date": "2024-10-15", "close": 0.14, "volume": 65503.0}, {"date": "2024-10-16", "close": 0.135, "volume": 78404.0}, {"date": "2024-10-18", "close": 0.125, "volume": 56683.0}, {"date": "2024-10-22", "close": 0.13, "volume": 37939.0}, {"date": "2024-10-23", "close": 0.13, "volume": 15964.0}, {"date": "2024-10-25", "close": 0.12, "volume": 17575.0}, {"date": "2024-10-28", "close": 0.125, "volume": 6500.0}, {"date": "2024-10-29", "close": 0.13, "volume": 76566.0}, {"date": "2024-10-30", "close": 0.125, "volume": 59357.0}, {"date": "2024-10-31", "close": 0.12, "volume": 40616.0}, {"date": "2024-11-01", "close": 0.12, "volume": 175023.0}, {"date": "2024-11-04", "close": 0.12, "volume": 1572.0}, {"date": "2024-11-05", "close": 0.115, "volume": 57895.0}, {"date": "2024-11-06", "close": 0.115, "volume": 650.0}, {"date": "2024-11-07", "close": 0.11, "volume": 94925.0}, {"date": "2024-11-08", "close": 0.105, "volume": 32996.0}, {"date": "2024-11-11", "close": 0.12, "volume": 17807.0}, {"date": "2024-11-12", "close": 0.095, "volume": 35575.0}, {"date": "2024-11-13", "close": 0.105, "volume": 2268.0}, {"date": "2024-11-14", "close": 0.11, "volume": 163364.0}, {"date": "2024-11-15", "close": 0.1, "volume": 24734.0}, {"date": "2024-11-20", "close": 0.091, "volume": 187736.0}, {"date": "2024-11-21", "close": 0.095, "volume": 46121.0}, {"date": "2024-11-22", "close": 0.094, "volume": 53858.0}, {"date": "2024-11-25", "close": 0.097, "volume": 148390.0}, {"date": "2024-11-26", "close": 0.093, "volume": 60786.0}, {"date": "2024-11-27", "close": 0.085, "volume": 115878.0}, {"date": "2024-11-28", "close": 0.085, "volume": 100436.0}, {"date": "2024-11-29", "close": 0.085, "volume": 723855.0}, {"date": "2024-12-02", "close": 0.081, "volume": 13336.0}, {"date": "2024-12-03", "close": 0.082, "volume": 64535.0}, {"date": "2024-12-04", "close": 0.073, "volume": 194266.0}, {"date": "2024-12-05", "close": 0.079, "volume": 200961.0}, {"date": "2024-12-09", "close": 0.075, "volume": 342004.0}, {"date": "2024-12-10", "close": 0.073, "volume": 148972.0}, {"date": "2024-12-11", "close": 0.076, "volume": 102240.0}, {"date": "2024-12-12", "close": 0.065, "volume": 132740.0}, {"date": "2024-12-13", "close": 0.073, "volume": 96713.0}, {"date": "2024-12-16", "close": 0.073, "volume": 9687.0}, {"date": "2024-12-17", "close": 0.074, "volume": 108713.0}, {"date": "2024-12-18", "close": 0.073, "volume": 2760.0}, {"date": "2024-12-19", "close": 0.072, "volume": 41712.0}, {"date": "2024-12-20", "close": 0.072, "volume": 21556.0}, {"date": "2024-12-23", "close": 0.07, "volume": 22798.0}, {"date": "2024-12-24", "close": 0.07, "volume": 2042.0}, {"date": "2024-12-27", "close": 0.07, "volume": 17219.0}, {"date": "2024-12-30", "close": 0.07, "volume": 22418.0}, {"date": "2024-12-31", "close": 0.07, "volume": 6397.0}, {"date": "2025-01-02", "close": 0.07, "volume": 7650.0}, {"date": "2025-01-03", "close": 0.071, "volume": 8165.0}, {"date": "2025-01-06", "close": 0.07, "volume": 7171.0}, {"date": "2025-01-07", "close": 0.072, "volume": 767810.0}, {"date": "2025-01-08", "close": 0.075, "volume": 85537.0}, {"date": "2025-01-09", "close": 0.074, "volume": 134276.0}, {"date": "2025-01-10", "close": 0.072, "volume": 677806.0}, {"date": "2025-01-13", "close": 0.072, "volume": 375371.0}, {"date": "2025-01-14", "close": 0.072, "volume": 12502.0}, {"date": "2025-01-15", "close": 0.069, "volume": 401977.0}, {"date": "2025-01-16", "close": 0.07, "volume": 136783.0}, {"date": "2025-01-17", "close": 0.072, "volume": 50174.0}, {"date": "2025-01-20", "close": 0.072, "volume": 50603.0}, {"date": "2025-01-22", "close": 0.067, "volume": 234780.0}, {"date": "2025-01-24", "close": 0.067, "volume": 179842.0}, {"date": "2025-01-28", "close": 0.068, "volume": 251026.0}, {"date": "2025-01-29", "close": 0.068, "volume": 10073.0}, {"date": "2025-01-30", "close": 0.064, "volume": 213174.0}, {"date": "2025-01-31", "close": 0.056, "volume": 210409.0}, {"date": "2025-02-03", "close": 0.063, "volume": 204205.0}, {"date": "2025-02-04", "close": 0.062, "volume": 1494356.0}, {"date": "2025-02-05", "close": 0.068, "volume": 405113.0}, {"date": "2025-02-06", "close": 0.07, "volume": 267797.0}, {"date": "2025-02-07", "close": 0.066, "volume": 86971.0}, {"date": "2025-02-10", "close": 0.06, "volume": 1009235.0}, {"date": "2025-02-11", "close": 0.063, "volume": 124136.0}, {"date": "2025-02-12", "close": 0.065, "volume": 85457.0}, {"date": "2025-02-14", "close": 0.073, "volume": 234441.0}, {"date": "2025-02-17", "close": 0.076, "volume": 99004.0}, {"date": "2025-02-18", "close": 0.072, "volume": 79540.0}, {"date": "2025-02-24", "close": 0.071, "volume": 584.0}, {"date": "2025-02-26", "close": 0.066, "volume": 230323.0}, {"date": "2025-02-27", "close": 0.063, "volume": 65660.0}, {"date": "2025-02-28", "close": 0.059, "volume": 300529.0}, {"date": "2025-03-03", "close": 0.06, "volume": 45766.0}, {"date": "2025-03-04", "close": 0.06, "volume": 58210.0}, {"date": "2025-03-05", "close": 0.058, "volume": 30635.0}, {"date": "2025-03-06", "close": 0.063, "volume": 89252.0}, {"date": "2025-03-07", "close": 0.062, "volume": 79848.0}, {"date": "2025-03-10", "close": 0.059, "volume": 47204.0}, {"date": "2025-03-11", "close": 0.06, "volume": 10318.0}, {"date": "2025-03-12", "close": 0.058, "volume": 38466.0}, {"date": "2025-03-13", "close": 0.059, "volume": 4048816.0}, {"date": "2025-03-14", "close": 0.058, "volume": 632658.0}, {"date": "2025-03-17", "close": 0.065, "volume": 545278.0}, {"date": "2025-03-20", "close": 0.064, "volume": 226799.0}, {"date": "2025-03-21", "close": 0.062, "volume": 148421.0}, {"date": "2025-03-24", "close": 0.061, "volume": 317384.0}, {"date": "2025-03-25", "close": 0.066, "volume": 150750.0}, {"date": "2025-03-26", "close": 0.065, "volume": 60092.0}, {"date": "2025-03-27", "close": 0.07, "volume": 926182.0}, {"date": "2025-03-28", "close": 0.077, "volume": 1190723.0}, {"date": "2025-03-31", "close": 0.08, "volume": 178924.0}, {"date": "2025-04-01", "close": 0.08, "volume": 135990.0}, {"date": "2025-04-02", "close": 0.076, "volume": 48962.0}, {"date": "2025-04-03", "close": 0.075, "volume": 40266.0}, {"date": "2025-04-04", "close": 0.07, "volume": 845185.0}, {"date": "2025-04-07", "close": 0.057, "volume": 538418.0}, {"date": "2025-04-08", "close": 0.065, "volume": 124255.0}, {"date": "2025-04-09", "close": 0.068, "volume": 18815.0}, {"date": "2025-04-10", "close": 0.074, "volume": 82822.0}, {"date": "2025-04-11", "close": 0.074, "volume": 22496.0}, {"date": "2025-04-14", "close": 0.07, "volume": 42522.0}, {"date": "2025-04-15", "close": 0.068, "volume": 18072.0}, {"date": "2025-04-16", "close": 0.06, "volume": 1101804.0}, {"date": "2025-04-17", "close": 0.059, "volume": 94192.0}, {"date": "2025-04-22", "close": 0.057, "volume": 200500.0}, {"date": "2025-04-23", "close": 0.055, "volume": 279908.0}, {"date": "2025-04-24", "close": 0.051, "volume": 24424.0}, {"date": "2025-04-28", "close": 0.049, "volume": 316421.0}, {"date": "2025-04-29", "close": 0.045, "volume": 631275.0}, {"date": "2025-04-30", "close": 0.045, "volume": 256708.0}, {"date": "2025-05-01", "close": 0.048, "volume": 923577.0}, {"date": "2025-05-02", "close": 0.055, "volume": 803794.0}, {"date": "2025-05-05", "close": 0.049, "volume": 359449.0}, {"date": "2025-05-07", "close": 0.049, "volume": 581.0}, {"date": "2025-05-08", "close": 0.048, "volume": 26110.0}, {"date": "2025-05-09", "close": 0.05, "volume": 80000.0}, {"date": "2025-05-12", "close": 0.049, "volume": 218491.0}, {"date": "2025-05-13", "close": 0.048, "volume": 70092.0}, {"date": "2025-05-14", "close": 0.047, "volume": 93189.0}, {"date": "2025-05-15", "close": 0.047, "volume": 67500.0}, {"date": "2025-05-16", "close": 0.048, "volume": 3221.0}, {"date": "2025-05-19", "close": 0.049, "volume": 42500.0}, {"date": "2025-05-20", "close": 0.048, "volume": 24790.0}, {"date": "2025-05-21", "close": 0.049, "volume": 166355.0}, {"date": "2025-05-22", "close": 0.049, "volume": 79125.0}, {"date": "2025-05-23", "close": 0.049, "volume": 130596.0}, {"date": "2025-05-26", "close": 0.046, "volume": 104283.0}, {"date": "2025-05-28", "close": 0.046, "volume": 10000.0}, {"date": "2025-05-29", "close": 0.046, "volume": 90006.0}, {"date": "2025-06-02", "close": 0.043, "volume": 92380.0}, {"date": "2025-06-03", "close": 0.044, "volume": 226152.0}, {"date": "2025-06-04", "close": 0.042, "volume": 157212.0}, {"date": "2025-06-05", "close": 0.051, "volume": 3845671.0}, {"date": "2025-06-06", "close": 0.043, "volume": 609790.0}, {"date": "2025-06-10", "close": 0.044, "volume": 402016.0}, {"date": "2025-06-11", "close": 0.043, "volume": 178595.0}, {"date": "2025-06-12", "close": 0.043, "volume": 4115.0}, {"date": "2025-06-13", "close": 0.04, "volume": 423050.0}, {"date": "2025-06-16", "close": 0.04, "volume": 18327.0}, {"date": "2025-06-18", "close": 0.04, "volume": 40335.0}, {"date": "2025-06-19", "close": 0.043, "volume": 254028.0}, {"date": "2025-06-20", "close": 0.046, "volume": 86582.0}, {"date": "2025-06-23", "close": 0.043, "volume": 332216.0}, {"date": "2025-06-24", "close": 0.04, "volume": 135476.0}, {"date": "2025-06-25", "close": 0.042, "volume": 457812.0}, {"date": "2025-06-26", "close": 0.043, "volume": 62142.0}, {"date": "2025-06-27", "close": 0.048, "volume": 382292.0}, {"date": "2025-06-30", "close": 0.052, "volume": 339324.0}, {"date": "2025-07-01", "close": 0.055, "volume": 480489.0}, {"date": "2025-07-02", "close": 0.05, "volume": 279127.0}, {"date": "2025-07-04", "close": 0.047, "volume": 926417.0}, {"date": "2025-07-07", "close": 0.047, "volume": 250853.0}, {"date": "2025-07-08", "close": 0.047, "volume": 273976.0}, {"date": "2025-07-09", "close": 0.051, "volume": 21563.0}, {"date": "2025-07-10", "close": 0.051, "volume": 18230.0}, {"date": "2025-07-11", "close": 0.051, "volume": 247284.0}, {"date": "2025-07-14", "close": 0.051, "volume": 96121.0}, {"date": "2025-07-15", "close": 0.051, "volume": 80441.0}, {"date": "2025-07-16", "close": 0.05, "volume": 7864.0}, {"date": "2025-07-17", "close": 0.052, "volume": 218009.0}, {"date": "2025-07-18", "close": 0.062, "volume": 1019469.0}, {"date": "2025-07-21", "close": 0.06, "volume": 112298.0}, {"date": "2025-07-22", "close": 0.062, "volume": 138201.0}, {"date": "2025-07-23", "close": 0.069, "volume": 104717.0}, {"date": "2025-07-24", "close": 0.078, "volume": 2947028.0}, {"date": "2025-07-25", "close": 0.087, "volume": 1259741.0}, {"date": "2025-07-28", "close": 0.079, "volume": 787522.0}, {"date": "2025-07-29", "close": 0.078, "volume": 404224.0}, {"date": "2025-07-30", "close": 0.08, "volume": 137723.0}, {"date": "2025-07-31", "close": 0.065, "volume": 839637.0}, {"date": "2025-08-01", "close": 0.062, "volume": 116975.0}, {"date": "2025-08-04", "close": 0.062, "volume": 110310.0}, {"date": "2025-08-05", "close": 0.069, "volume": 233245.0}, {"date": "2025-08-06", "close": 0.072, "volume": 38480.0}, {"date": "2025-08-07", "close": 0.066, "volume": 48751.0}, {"date": "2025-08-08", "close": 0.066, "volume": 136053.0}, {"date": "2025-08-11", "close": 0.063, "volume": 160069.0}, {"date": "2025-08-12", "close": 0.065, "volume": 18694.0}, {"date": "2025-08-13", "close": 0.062, "volume": 110727.0}, {"date": "2025-08-14", "close": 0.064, "volume": 34114.0}, {"date": "2025-08-15", "close": 0.069, "volume": 227495.0}, {"date": "2025-08-18", "close": 0.065, "volume": 89365.0}, {"date": "2025-08-19", "close": 0.069, "volume": 14764.0}, {"date": "2025-08-20", "close": 0.064, "volume": 48363.0}, {"date": "2025-08-21", "close": 0.063, "volume": 186330.0}, {"date": "2025-08-22", "close": 0.064, "volume": 130732.0}, {"date": "2025-08-25", "close": 0.069, "volume": 565365.0}, {"date": "2025-08-26", "close": 0.071, "volume": 1406738.0}, {"date": "2025-08-27", "close": 0.073, "volume": 131712.0}, {"date": "2025-08-28", "close": 0.07, "volume": 422694.0}, {"date": "2025-08-29", "close": 0.07, "volume": 155269.0}, {"date": "2025-09-01", "close": 0.067, "volume": 78532.0}, {"date": "2025-09-02", "close": 0.06, "volume": 921098.0}, {"date": "2025-09-03", "close": 0.052, "volume": 279554.0}, {"date": "2025-09-04", "close": 0.06, "volume": 394973.0}, {"date": "2025-09-05", "close": 0.06, "volume": 83403.0}, {"date": "2025-09-08", "close": 0.063, "volume": 171717.0}, {"date": "2025-09-09", "close": 0.057, "volume": 112118.0}, {"date": "2025-09-10", "close": 0.057, "volume": 204402.0}, {"date": "2025-09-11", "close": 0.057, "volume": 88118.0}, {"date": "2025-09-12", "close": 0.063, "volume": 167683.0}, {"date": "2025-09-15", "close": 0.063, "volume": 46194.0}, {"date": "2025-09-16", "close": 0.063, "volume": 50000.0}, {"date": "2025-09-17", "close": 0.062, "volume": 22580.0}, {"date": "2025-09-18", "close": 0.062, "volume": 71784.0}, {"date": "2025-09-19", "close": 0.06, "volume": 61880.0}, {"date": "2025-09-22", "close": 0.06, "volume": 25217.0}, {"date": "2025-09-23", "close": 0.056, "volume": 212386.0}, {"date": "2025-09-24", "close": 0.057, "volume": 157406.0}, {"date": "2025-09-25", "close": 0.056, "volume": 89000.0}, {"date": "2025-09-26", "close": 0.057, "volume": 65041.0}, {"date": "2025-09-29", "close": 0.056, "volume": 175367.0}, {"date": "2025-09-30", "close": 0.055, "volume": 151905.0}, {"date": "2025-10-01", "close": 0.059, "volume": 272560.0}, {"date": "2025-10-03", "close": 0.053, "volume": 251335.0}, {"date": "2025-10-06", "close": 0.054, "volume": 470221.0}, {"date": "2025-10-07", "close": 0.056, "volume": 48348.0}, {"date": "2025-10-08", "close": 0.053, "volume": 529344.0}, {"date": "2025-10-09", "close": 0.056, "volume": 9500.0}, {"date": "2025-10-10", "close": 0.054, "volume": 267681.0}, {"date": "2025-10-13", "close": 0.054, "volume": 127956.0}, {"date": "2025-10-14", "close": 0.054, "volume": 155253.0}, {"date": "2025-10-16", "close": 0.056, "volume": 501290.0}, {"date": "2025-10-17", "close": 0.056, "volume": 3000.0}, {"date": "2025-10-20", "close": 0.056, "volume": 29485.0}, {"date": "2025-10-21", "close": 0.056, "volume": 21747.0}, {"date": "2025-10-22", "close": 0.063, "volume": 598636.0}, {"date": "2025-10-23", "close": 0.063, "volume": 266810.0}, {"date": "2025-10-24", "close": 0.063, "volume": 72107.0}, {"date": "2025-10-27", "close": 0.064, "volume": 355903.0}, {"date": "2025-10-28", "close": 0.06, "volume": 728343.0}, {"date": "2025-10-29", "close": 0.059, "volume": 41000.0}, {"date": "2025-10-30", "close": 0.06, "volume": 16842.0}, {"date": "2025-10-31", "close": 0.059, "volume": 89961.0}, {"date": "2025-11-03", "close": 0.062, "volume": 94547.0}, {"date": "2025-11-04", "close": 0.062, "volume": 32258.0}, {"date": "2025-11-05", "close": 0.06, "volume": 80788.0}, {"date": "2025-11-06", "close": 0.062, "volume": 147749.0}, {"date": "2025-11-07", "close": 0.061, "volume": 869.0}, {"date": "2025-11-10", "close": 0.065, "volume": 241556.0}, {"date": "2025-11-11", "close": 0.065, "volume": 37734.0}, {"date": "2025-11-12", "close": 0.066, "volume": 187371.0}, {"date": "2025-11-13", "close": 0.07, "volume": 215638.0}, {"date": "2025-11-14", "close": 0.07, "volume": 370436.0}, {"date": "2025-11-17", "close": 0.073, "volume": 164299.0}, {"date": "2025-11-18", "close": 0.064, "volume": 239464.0}, {"date": "2025-11-19", "close": 0.066, "volume": 40000.0}, {"date": "2025-11-20", "close": 0.068, "volume": 161998.0}, {"date": "2025-11-24", "close": 0.064, "volume": 5515.0}, {"date": "2025-11-25", "close": 0.069, "volume": 192403.0}, {"date": "2025-11-27", "close": 0.068, "volume": 127851.0}, {"date": "2025-11-28", "close": 0.071, "volume": 40218.0}, {"date": "2025-12-03", "close": 0.077, "volume": 3270483.0}, {"date": "2025-12-04", "close": 0.077, "volume": 697754.0}, {"date": "2025-12-05", "close": 0.078, "volume": 323799.0}, {"date": "2025-12-08", "close": 0.078, "volume": 60738.0}, {"date": "2025-12-09", "close": 0.076, "volume": 305535.0}, {"date": "2025-12-10", "close": 0.068, "volume": 14653.0}, {"date": "2025-12-11", "close": 0.066, "volume": 489876.0}, {"date": "2025-12-12", "close": 0.066, "volume": 177379.0}, {"date": "2025-12-15", "close": 0.067, "volume": 242942.0}, {"date": "2025-12-16", "close": 0.066, "volume": 211721.0}, {"date": "2025-12-17", "close": 0.074, "volume": 163426.0}, {"date": "2025-12-18", "close": 0.07, "volume": 649240.0}, {"date": "2025-12-22", "close": 0.073, "volume": 774125.0}, {"date": "2025-12-23", "close": 0.082, "volume": 1335958.0}, {"date": "2025-12-24", "close": 0.12, "volume": 6439837.0}, {"date": "2025-12-29", "close": 0.135, "volume": 4321656.0}, {"date": "2025-12-30", "close": 0.12, "volume": 1385845.0}, {"date": "2025-12-31", "close": 0.11, "volume": 743926.0}, {"date": "2026-01-02", "close": 0.115, "volume": 555399.0}, {"date": "2026-01-05", "close": 0.11, "volume": 394559.0}, {"date": "2026-01-06", "close": 0.13, "volume": 2387318.0}, {"date": "2026-01-07", "close": 0.135, "volume": 4252236.0}, {"date": "2026-01-08", "close": 0.14, "volume": 2955769.0}, {"date": "2026-01-09", "close": 0.13, "volume": 1352904.0}, {"date": "2026-01-12", "close": 0.155, "volume": 2248523.0}, {"date": "2026-01-13", "close": 0.14, "volume": 1987519.0}, {"date": "2026-01-14", "close": 0.15, "volume": 1762122.0}, {"date": "2026-01-15", "close": 0.135, "volume": 1162482.0}, {"date": "2026-01-16", "close": 0.135, "volume": 628198.0}, {"date": "2026-01-19", "close": 0.135, "volume": 1131092.0}, {"date": "2026-01-20", "close": 0.12, "volume": 990004.0}, {"date": "2026-01-21", "close": 0.13, "volume": 502178.0}, {"date": "2026-01-22", "close": 0.145, "volume": 1743136.0}, {"date": "2026-01-23", "close": 0.15, "volume": 1608911.0}, {"date": "2026-01-27", "close": 0.13, "volume": 1059952.0}, {"date": "2026-01-28", "close": 0.14, "volume": 1096394.0}, {"date": "2026-01-29", "close": 0.125, "volume": 1196798.0}, {"date": "2026-01-30", "close": 0.13, "volume": 648467.0}, {"date": "2026-02-02", "close": 0.115, "volume": 1668903.0}, {"date": "2026-02-03", "close": 0.12, "volume": 979907.0}, {"date": "2026-02-04", "close": 0.13, "volume": 713394.0}, {"date": "2026-02-05", "close": 0.115, "volume": 1048996.0}, {"date": "2026-02-06", "close": 0.105, "volume": 1781159.0}, {"date": "2026-02-09", "close": 0.125, "volume": 1780811.0}, {"date": "2026-02-10", "close": 0.12, "volume": 566254.0}, {"date": "2026-02-11", "close": 0.125, "volume": 709910.0}, {"date": "2026-02-12", "close": 0.12, "volume": 832077.0}, {"date": "2026-02-13", "close": 0.12, "volume": 891795.0}, {"date": "2026-02-16", "close": 0.115, "volume": 349368.0}, {"date": "2026-02-17", "close": 0.115, "volume": 518617.0}, {"date": "2026-02-18", "close": 0.115, "volume": 938726.0}, {"date": "2026-02-19", "close": 0.11, "volume": 504423.0}, {"date": "2026-02-20", "close": 0.115, "volume": 209556.0}, {"date": "2026-02-23", "close": 0.105, "volume": 816023.0}, {"date": "2026-02-24", "close": 0.11, "volume": 236611.0}, {"date": "2026-02-25", "close": 0.11, "volume": 545885.0}, {"date": "2026-02-26", "close": 0.115, "volume": 1424472.0}, {"date": "2026-02-27", "close": 0.13, "volume": 1746170.0}, {"date": "2026-03-02", "close": 0.125, "volume": 256837.0}, {"date": "2026-03-03", "close": 0.11, "volume": 989913.0}, {"date": "2026-03-04", "close": 0.105, "volume": 533137.0}, {"date": "2026-03-05", "close": 0.105, "volume": 1198774.0}, {"date": "2026-03-06", "close": 0.099, "volume": 1137102.0}, {"date": "2026-03-09", "close": 0.089, "volume": 2487402.0}, {"date": "2026-03-10", "close": 0.087, "volume": 775564.0}, {"date": "2026-03-11", "close": 0.092, "volume": 761275.0}, {"date": "2026-03-12", "close": 0.091, "volume": 26799.0}, {"date": "2026-03-13", "close": 0.084, "volume": 172468.0}, {"date": "2026-03-16", "close": 0.075, "volume": 756243.0}, {"date": "2026-03-17", "close": 0.076, "volume": 705215.0}, {"date": "2026-03-18", "close": 0.071, "volume": 899324.0}, {"date": "2026-03-19", "close": 0.07, "volume": 1870331.0}, {"date": "2026-03-20", "close": 0.069, "volume": 845874.0}, {"date": "2026-03-23", "close": 0.061, "volume": 959580.0}, {"date": "2026-03-24", "close": 0.063, "volume": 982102.0}, {"date": "2026-03-25", "close": 0.071, "volume": 1367162.0}, {"date": "2026-03-26", "close": 0.07, "volume": 1334452.0}, {"date": "2026-03-27", "close": 0.066, "volume": 239866.0}, {"date": "2026-03-30", "close": 0.066, "volume": 175394.0}, {"date": "2026-03-31", "close": 0.067, "volume": 829375.0}, {"date": "2026-04-01", "close": 0.076, "volume": 1332426.0}, {"date": "2026-04-02", "close": 0.078, "volume": 1330360.0}, {"date": "2026-04-07", "close": 0.075, "volume": 607596.0}, {"date": "2026-04-08", "close": 0.081, "volume": 799294.0}, {"date": "2026-04-09", "close": 0.076, "volume": 265869.0}, {"date": "2026-04-10", "close": 0.08, "volume": 756160.0}, {"date": "2026-04-13", "close": 0.087, "volume": 954826.0}, {"date": "2026-04-14", "close": 0.086, "volume": 913575.0}, {"date": "2026-04-15", "close": 0.091, "volume": 925671.0}, {"date": "2026-04-16", "close": 0.085, "volume": 421171.0}, {"date": "2026-04-17", "close": 0.083, "volume": 288808.0}, {"date": "2026-04-20", "close": 0.088, "volume": 312118.0}, {"date": "2026-04-21", "close": 0.085, "volume": 15792.0}, {"date": "2026-04-22", "close": 0.081, "volume": 530564.0}, {"date": "2026-04-23", "close": 0.08, "volume": 701530.0}, {"date": "2026-04-24", "close": 0.08, "volume": 880712.0}, {"date": "2026-04-27", "close": 0.08, "volume": 66789.0}, {"date": "2026-04-28", "close": 0.08, "volume": 172132.0}, {"date": "2026-04-29", "close": 0.0805, "volume": 390640.0}, {"date": "2026-04-30", "close": 0.08, "volume": 177555.0}, {"date": "2026-05-01", "close": 0.083, "volume": 381964.0}, {"date": "2026-05-04", "close": 0.082, "volume": 536136.0}, {"date": "2026-05-05", "close": 0.078, "volume": 1052481.0}, {"date": "2026-05-06", "close": 0.08, "volume": 366378.0}, {"date": "2026-05-07", "close": 0.075, "volume": 6435198.0}, {"date": "2026-05-12", "close": 0.085, "volume": 1402420.0}, {"date": "2026-05-13", "close": 0.081, "volume": 2755919.0}, {"date": "2026-05-14", "close": 0.084, "volume": 187328.0}, {"date": "2026-05-15", "close": 0.078, "volume": 1686532.0}, {"date": "2026-05-18", "close": 0.074, "volume": 882051.0}, {"date": "2026-05-19", "close": 0.077, "volume": 2505526.0}, {"date": "2026-05-20", "close": 0.079, "volume": 1727644.0}, {"date": "2026-05-21", "close": 0.08, "volume": 1228946.0}, {"date": "2026-05-22", "close": 0.079, "volume": 1069540.0}, {"date": "2026-05-25", "close": 0.08, "volume": 621334.0}, {"date": "2026-05-26", "close": 0.077, "volume": 566652.0}, {"date": "2026-05-27", "close": 0.081, "volume": 1726371.0}, {"date": "2026-05-28", "close": 0.073, "volume": 2441409.0}, {"date": "2026-05-29", "close": 0.076, "volume": 869365.0}, {"date": "2026-06-01", "close": 0.077, "volume": 398036.0}, {"date": "2026-06-02", "close": 0.077, "volume": 411474.0}, {"date": "2026-06-03", "close": 0.083, "volume": 1658685.0}, {"date": "2026-06-04", "close": 0.08, "volume": 141612.0}, {"date": "2026-06-05", "close": 0.076, "volume": 219378.0}, {"date": "2026-06-09", "close": 0.073, "volume": 633324.0}, {"date": "2026-06-10", "close": 0.069, "volume": 1674648.0}, {"date": "2026-06-11", "close": 0.07, "volume": 586126.0}, {"date": "2026-06-12", "close": 0.07, "volume": 917985.0}, {"date": "2026-06-15", "close": 0.074, "volume": 1378583.0}, {"date": "2026-06-16", "close": 0.076, "volume": 892019.0}, {"date": "2026-06-17", "close": 0.074, "volume": 912888.0}, {"date": "2026-06-18", "close": 0.07, "volume": 51253.0}, {"date": "2026-06-19", "close": 0.071, "volume": 405608.0}, {"date": "2026-06-22", "close": 0.07, "volume": 727692.0}, {"date": "2026-06-23", "close": 0.071, "volume": 485533.0}, {"date": "2026-06-24", "close": 0.07, "volume": 160492.0}, {"date": "2026-06-25", "close": 0.062, "volume": 859200.0}, {"date": "2026-06-26", "close": 0.066, "volume": 2192536.0}, {"date": "2026-06-29", "close": 0.062, "volume": 947632.0}, {"date": "2026-06-30", "close": 0.063, "volume": 855567.0}, {"date": "2026-07-01", "close": 0.06, "volume": 802822.0}, {"date": "2026-07-02", "close": 0.06, "volume": 1178799.0}, {"date": "2026-07-03", "close": 0.06, "volume": 1373633.0}, {"date": "2026-07-06", "close": 0.067, "volume": 1492519.0}, {"date": "2026-07-07", "close": 0.064, "volume": 171746.0}, {"date": "2026-07-08", "close": 0.066, "volume": 66173.0}, {"date": "2026-07-09", "close": 0.066, "volume": 152815.0}, {"date": "2026-07-10", "close": 0.066, "volume": 279194.0}, {"date": "2026-07-13", "close": 0.062, "volume": 547073.0}, {"date": "2026-07-14", "close": 0.061, "volume": 17450.0}, {"date": "2026-07-15", "close": 0.059, "volume": 363147.0}, {"date": "2026-07-16", "close": 0.06, "volume": 195368.0}, {"date": "2026-07-17", "close": 0.058, "volume": 117578.0}, {"date": "2026-07-20", "close": 0.056, "volume": 170355.0}, {"date": "2026-07-21", "close": 0.055, "volume": 777918.0}, {"date": "2026-07-22", "close": 0.056, "volume": 516867.0}, {"date": "2026-07-23", "close": 0.063, "volume": 602107.0}, {"date": "2026-07-24", "close": 0.063, "volume": 368731.0}, {"date": "2026-07-27", "close": 0.064, "volume": 49490.0}, {"date": "2026-07-28", "close": 0.065, "volume": 72306.0}, {"date": "2026-07-29", "close": 0.061, "volume": 428396.0}, {"date": "2026-07-30", "close": 0.058, "volume": 201357.0}, {"date": "2026-07-31", "close": 0.058, "volume": 308709.0}, {"date": "2026-08-03", "close": 0.059, "volume": 100003.0}, {"date": "2026-08-04", "close": 0.057, "volume": 73404.0}, {"date": "2026-08-05", "close": 0.055, "volume": 1872290.0}, {"date": "2026-08-06", "close": 0.055, "volume": 711311.0}, {"date": "2026-08-07", "close": 0.057, "volume": 888655.0}, {"date": "2026-08-10", "close": 0.057, "volume": 125769.0}, {"date": "2026-08-11", "close": 0.06, "volume": 1418649.0}, {"date": "2026-08-12", "close": 0.06, "volume": 911668.0}, {"date": "2026-08-13", "close": 0.061, "volume": 100381.0}, {"date": "2026-08-14", "close": 0.063, "volume": 709775.0}, {"date": "2026-08-17", "close": 0.063, "volume": 226747.0}, {"date": "2026-08-18", "close": 0.06, "volume": 1134176.0}, {"date": "2026-08-19", "close": 0.06, "volume": 1462398.0}, {"date": "2026-08-20", "close": 0.057, "volume": 1323462.0}, {"date": "2026-08-21", "close": 0.059, "volume": 1003055.0}, {"date": "2026-08-24", "close": 0.058, "volume": 403010.0}, {"date": "2026-08-25", "close": 0.06, "volume": 1266407.0}, {"date": "2026-08-26", "close": 0.059, "volume": 38.0}, {"date": "2026-08-27", "close": 0.057, "volume": 324480.0}, {"date": "2026-08-28", "close": 0.056, "volume": 670940.0}, {"date": "2026-08-31", "close": 0.058, "volume": 361200.0}, {"date": "2026-09-01", "close": 0.058, "volume": 1322010.0}, {"date": "2026-09-02", "close": 0.058, "volume": 1542617.0}, {"date": "2026-09-03", "close": 0.057, "volume": 1443140.0}, {"date": "2026-09-04", "close": 0.058, "volume": 324192.0}, {"date": "2026-09-07", "close": 0.057, "volume": 416134.0}], "refreshing": true}