{"ticker": "MHK", "overview": {"name": "Metal Hawk Limited", "country": "Australia", "industry": "Materials"}, "description": "Metal Hawk Limited trades as MHK on the ASX and is registered in Australia, classified under Materials. Mineral exploration. Privy Trades holds 1,034 insider filings for the company, from August 2003 to September 2026. Across those, 32 insiders disclosed 38 open-market purchases totalling $176.18M against 347 sales totalling $814.74M. We also hold 62 ASX director and substantial-holder notices naming 8 distinct holders.", "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": "MHK", "has_prices": true, "as_of": "2026-09-07", "last": 0.098, "prev_close": 0.098, "change": 0.0, "change_pct": 0.0, "session_volume": 28704.0, "vwap_5": 0.09662808286051708, "vwap_20": 0.1319239620047932, "vwap_60": 0.11887754060218304, "vwap_250": 0.12341036544765474, "high_52w": 0.145, "low_52w": 0.04, "avg_volume_20": 939439.55, "sessions": 400, "market_cap": {"value": 12339256.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03131733", "src": "ASX", "ticker": "MHK", "cik": "", "company": "Metal Hawk Limited", "company_raw": "Metal Hawk 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 MHK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131733", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "ASXSH-03127674", "src": "ASX", "ticker": "MHK", "cik": "", "company": "Metal Hawk Limited", "company_raw": "Metal Hawk Limited", "who": "acn/arsn/apfrn (if applicable)", "who_key": "ACN/ARSN/APFRN (if applicable)", "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": "ACN/ARSN/APFRN (if applicable) is no longer a substantial holder of MHK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127674", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "D Pennock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Pennock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Belbin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Pennock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Belbin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Pennock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Pennock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Belbin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Belbin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Pennock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Belbin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Pennock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Belbin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Pennock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Pennock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Belbin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Pennock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Pennock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-11", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Belbin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-11", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Pennock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/mhk", "needs_ocr": 0}], "directors": [{"name": "William Belbin", "first_seen": "2023-10-13", "last_seen": "2025-07-07", "status": "current", "notices": 10}, {"name": "Michael Edwards", "first_seen": "2023-11-15", "last_seen": "2025-07-07", "status": "current", "notices": 6}, {"name": "David Pennock", "first_seen": "2023-10-13", "last_seen": "2025-10-02", "status": "current", "notices": 13}, {"name": "W Belbin", "first_seen": "2025-12-01", "last_seen": "2025-12-02", "status": "current", "notices": 2}, {"name": "M Edwards", "first_seen": "2025-12-02", "last_seen": "2025-12-02", "status": "current", "notices": 1}, {"name": "D Pennock", "first_seen": "2025-12-01", "last_seen": "2026-02-09", "status": "current", "notices": 3}, {"name": "Brett Lambert", "first_seen": "2023-09-10", "last_seen": "2023-09-10", "status": "past", "notices": 1}, {"name": "Will Belbin", "first_seen": "2023-11-24", "last_seen": "2023-11-24", "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": "2026-10-26", "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/2924-03153302-6A1351457"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting / Proxy Form / Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147163-6A1348731"}, {"date": "2026-10-07", "form": "Progress Report", "title": "RC Drilling Completed and High-Grade Gold in Numbat Shear", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145749-6A1348173"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145516-6A1348094"}, {"date": "2026-10-07", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145515-6A1348093"}], "performance": {"ticker": "MHK", "has_prices": true, "summary": {"n": 38, "avg": -0.9898092846929682, "win_rate": 0.0, "best": -0.6363636363636364, "worst": -0.9996055226824457, "as_of": "2026-10-30"}, "buys": [{"who": "WELLBORN CHISTOPHER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT AND COO, Director", "amount": 1357632.4000000001, "date": "2022-02-24", "score": 58.3, "ref_price": 0.275, "return": -0.6363636363636364}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4914320.25, "date": "2020-03-13", "score": 60.0, "ref_price": 96.48, "return": -0.9989635157545605}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20637560.2, "date": "2020-03-12", "score": 69.1, "ref_price": 97.43, "return": -0.9989736220876527}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1374701.25, "date": "2019-08-15", "score": 52.9, "ref_price": 110.45, "return": -0.9990946129470349}, {"who": "BRUCKMANN BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 235375.0, "date": "2019-08-06", "score": 43.5, "ref_price": 117.53, "return": -0.9991491534076407}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 987816.6000000001, "date": "2018-12-26", "score": 51.1, "ref_price": 117.1, "return": -0.9991460290350128}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2933962.735, "date": "2018-12-14", "score": 57.0, "ref_price": 116.98, "return": -0.9991451530176099}, {"who": "BRUCKMANN BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117750.0, "date": "2018-12-14", "score": 39.9, "ref_price": 116.98, "return": -0.9991451530176099}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6245361.5466, "date": "2018-12-13", "score": 61.1, "ref_price": 118.2, "return": -0.9991539763113367}, {"who": "BRUCKMANN BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59500.0, "date": "2018-12-11", "score": 36.4, "ref_price": 119.25, "return": -0.99916142557652}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5181669.86, "date": "2018-12-11", "score": 60.2, "ref_price": 119.25, "return": -0.99916142557652}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2736113.13, "date": "2018-12-07", "score": 56.5, "ref_price": 120.44, "return": -0.9991697110594487}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9723424.02, "date": "2018-12-04", "score": 63.8, "ref_price": 121.3, "return": -0.9991755976916736}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1274765.0, "date": "2018-11-29", "score": 52.5, "ref_price": 127.38, "return": -0.999214947401476}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29603825.0, "date": "2018-10-29", "score": 78.0, "ref_price": 116.28, "return": -0.999140006879945}, {"who": "Carson Brian", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Flooring NA", "amount": 313877.42, "date": "2018-10-29", "score": 51.1, "ref_price": 116.28, "return": -0.999140006879945}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1810000.0, "date": "2018-08-13", "score": 54.5, "ref_price": 181.89, "return": -0.9994502171642201}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4620067.5, "date": "2018-08-09", "score": 60.0, "ref_price": 184.29, "return": -0.9994573769602257}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4586185.0, "date": "2018-08-03", "score": 60.0, "ref_price": 186.61, "return": -0.9994641230373507}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9151067.5, "date": "2018-07-27", "score": 63.8, "ref_price": 183.06, "return": -0.9994537310171528}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10001698.7575, "date": "2018-05-15", "score": 65.9, "ref_price": 208.98, "return": -0.9995214853095991}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5438721.504, "date": "2018-05-14", "score": 61.6, "ref_price": 210.64, "return": -0.9995252563615648}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2107840.6694, "date": "2018-05-09", "score": 55.6, "ref_price": 210.38, "return": -0.9995246696454035}, {"who": "BALCAEN FILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13840897.3964, "date": "2018-05-01", "score": 69.4, "ref_price": 215.86, "return": -0.9995367367738349}, {"who": "RUNGE WILLIAM HENRY III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125435.0, "date": "2018-02-14", "score": 44.3, "ref_price": 253.5, "return": -0.9996055226824457}, {"who": "De Cock Frans Georges", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 750000.0, "date": "2016-11-28", "score": 58.5, "ref_price": 199.37, "return": -0.9994984200230727}, {"who": "Thiers Bernard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Unilin", "amount": 8997857.459999999, "date": "2011-08-31", "score": 67.5, "ref_price": 214.95, "return": -0.9995347755291929}, {"who": "Turk Harold", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - Dal-Tile", "amount": 96000.0, "date": "2009-02-25", "score": 48.6, "ref_price": 214.95, "return": -0.9995347755291929}, {"who": "Onorato Joseph A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42000.0, "date": "2008-12-18", "score": 49.6, "ref_price": 214.95, "return": -0.9995347755291929}, {"who": "KOLB DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21741.719999999998, "date": "2008-12-16", "score": 31.3, "ref_price": 214.95, "return": -0.9995347755291929}, {"who": "WELLBORN CHISTOPHER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 103800.0, "date": "2008-11-21", "score": 44.7, "ref_price": 214.95, "return": -0.9995347755291929}, {"who": "WELLBORN CHISTOPHER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 165000.0, "date": "2008-11-14", "score": 47.9, "ref_price": 214.95, "return": -0.9995347755291929}, {"who": "KOLB DAVID L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26190000.0, "date": "2007-08-27", "score": 83.0, "ref_price": 214.95, "return": -0.9995347755291929}, {"who": "FIEDLER JOHN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85370.0, "date": "2007-08-06", "score": 42.5, "ref_price": 214.95, "return": -0.9995347755291929}, {"who": "WELLBORN CHISTOPHER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 139800.0, "date": "2006-08-17", "score": 52.5, "ref_price": 214.95, "return": -0.9995347755291929}, {"who": "FIEDLER JOHN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30995.999999999996, "date": "2005-04-27", "score": 35.4, "ref_price": 214.95, "return": -0.9995347755291929}, {"who": "WELLBORN CHISTOPHER", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President-Dal-Tile, Director", "amount": 143000.0, "date": "2004-08-06", "score": 60.9, "ref_price": 214.95, "return": -0.9995347755291929}, {"who": "BENATAR  LEO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35000.0, "date": "2003-10-21", "score": 34.6, "ref_price": 214.95, "return": -0.9995347755291929}]}, "price_series": [{"date": "2020-11-19", "close": 0.26, "volume": 10237912.0}, {"date": "2020-11-20", "close": 0.25, "volume": 3191524.0}, {"date": "2020-11-23", "close": 0.25, "volume": 1249134.0}, {"date": "2020-11-24", "close": 0.23, "volume": 1514682.0}, {"date": "2020-11-25", "close": 0.22, "volume": 1003647.0}, {"date": "2020-11-26", "close": 0.23, "volume": 1062979.0}, {"date": "2020-11-27", "close": 0.22, "volume": 622444.0}, {"date": "2020-11-30", "close": 0.23, "volume": 498787.0}, {"date": "2020-12-01", "close": 0.245, "volume": 567890.0}, {"date": "2020-12-02", "close": 0.26, "volume": 2517860.0}, {"date": "2020-12-03", "close": 0.25, "volume": 1129433.0}, {"date": "2020-12-04", "close": 0.265, "volume": 1895604.0}, {"date": "2020-12-07", "close": 0.26, "volume": 1093694.0}, {"date": "2020-12-08", "close": 0.25, "volume": 989557.0}, {"date": "2020-12-09", "close": 0.245, "volume": 768946.0}, {"date": "2020-12-10", "close": 0.265, "volume": 791923.0}, {"date": "2020-12-11", "close": 0.265, "volume": 908597.0}, {"date": "2020-12-14", "close": 0.25, "volume": 1193601.0}, {"date": "2020-12-15", "close": 0.24, "volume": 697482.0}, {"date": "2020-12-16", "close": 0.24, "volume": 220345.0}, {"date": "2020-12-17", "close": 0.23, "volume": 338465.0}, {"date": "2020-12-18", "close": 0.235, "volume": 319648.0}, {"date": "2020-12-21", "close": 0.23, "volume": 469564.0}, {"date": "2020-12-22", "close": 0.215, "volume": 405711.0}, {"date": "2020-12-23", "close": 0.23, "volume": 228025.0}, {"date": "2020-12-24", "close": 0.225, "volume": 160378.0}, {"date": "2020-12-29", "close": 0.23, "volume": 56905.0}, {"date": "2020-12-30", "close": 0.23, "volume": 258843.0}, {"date": "2020-12-31", "close": 0.23, "volume": 32999.0}, {"date": "2021-01-04", "close": 0.26, "volume": 971971.0}, {"date": "2021-01-05", "close": 0.27, "volume": 533494.0}, {"date": "2021-01-06", "close": 0.285, "volume": 1744144.0}, {"date": "2021-01-07", "close": 0.275, "volume": 259203.0}, {"date": "2021-01-08", "close": 0.28, "volume": 322335.0}, {"date": "2021-01-11", "close": 0.25, "volume": 583272.0}, {"date": "2021-01-12", "close": 0.255, "volume": 157265.0}, {"date": "2021-01-13", "close": 0.24, "volume": 520158.0}, {"date": "2021-01-14", "close": 0.235, "volume": 371590.0}, {"date": "2021-01-15", "close": 0.265, "volume": 316744.0}, {"date": "2021-01-18", "close": 0.245, "volume": 477428.0}, {"date": "2021-01-19", "close": 0.245, "volume": 294094.0}, {"date": "2021-01-20", "close": 0.255, "volume": 146126.0}, {"date": "2021-01-21", "close": 0.24, "volume": 243000.0}, {"date": "2021-01-22", "close": 0.26, "volume": 296396.0}, {"date": "2021-01-25", "close": 0.23, "volume": 1811255.0}, {"date": "2021-01-27", "close": 0.215, "volume": 768518.0}, {"date": "2021-01-28", "close": 0.21, "volume": 63337.0}, {"date": "2021-01-29", "close": 0.207, "volume": 153215.0}, {"date": "2021-02-01", "close": 0.195, "volume": 383912.0}, {"date": "2021-02-02", "close": 0.195, "volume": 39290.0}, {"date": "2021-02-03", "close": 0.19, "volume": 138873.0}, {"date": "2021-02-04", "close": 0.195, "volume": 652354.0}, {"date": "2021-02-05", "close": 0.22, "volume": 958271.0}, {"date": "2021-02-08", "close": 0.205, "volume": 386596.0}, {"date": "2021-02-09", "close": 0.205, "volume": 186446.0}, {"date": "2021-02-10", "close": 0.215, "volume": 454253.0}, {"date": "2021-02-11", "close": 0.21, "volume": 227203.0}, {"date": "2021-02-12", "close": 0.205, "volume": 80363.0}, {"date": "2021-02-15", "close": 0.195, "volume": 648264.0}, {"date": "2021-02-16", "close": 0.195, "volume": 203223.0}, {"date": "2021-02-17", "close": 0.2, "volume": 49824.0}, {"date": "2021-02-18", "close": 0.19, "volume": 78385.0}, {"date": "2021-02-19", "close": 0.19, "volume": 96413.0}, {"date": "2021-02-22", "close": 0.19, "volume": 102067.0}, {"date": "2021-02-23", "close": 0.195, "volume": 188203.0}, {"date": "2021-02-24", "close": 0.2, "volume": 148089.0}, {"date": "2021-02-25", "close": 0.21, "volume": 135582.0}, {"date": "2021-02-26", "close": 0.195, "volume": 73453.0}, {"date": "2021-03-01", "close": 0.195, "volume": 75365.0}, {"date": "2021-03-02", "close": 0.18, "volume": 460552.0}, {"date": "2021-03-03", "close": 0.17, "volume": 82924.0}, {"date": "2021-03-04", "close": 0.17, "volume": 52513.0}, {"date": "2021-03-05", "close": 0.17, "volume": 204411.0}, {"date": "2021-03-08", "close": 0.185, "volume": 114999.0}, {"date": "2021-03-09", "close": 0.185, "volume": 43135.0}, {"date": "2021-03-10", "close": 0.2, "volume": 53437.0}, {"date": "2021-03-11", "close": 0.17, "volume": 367952.0}, {"date": "2021-03-12", "close": 0.17, "volume": 11500.0}, {"date": "2021-03-15", "close": 0.18, "volume": 198427.0}, {"date": "2021-03-16", "close": 0.18, "volume": 8333.0}, {"date": "2021-03-17", "close": 0.185, "volume": 255773.0}, {"date": "2021-03-18", "close": 0.18, "volume": 41078.0}, {"date": "2021-03-19", "close": 0.175, "volume": 66111.0}, {"date": "2021-03-22", "close": 0.185, "volume": 170007.0}, {"date": "2021-03-23", "close": 0.185, "volume": 148771.0}, {"date": "2021-03-24", "close": 0.18, "volume": 150299.0}, {"date": "2021-03-25", "close": 0.235, "volume": 3315611.0}, {"date": "2021-03-26", "close": 0.24, "volume": 1914492.0}, {"date": "2021-03-29", "close": 0.24, "volume": 540771.0}, {"date": "2021-03-30", "close": 0.225, "volume": 567458.0}, {"date": "2021-03-31", "close": 0.22, "volume": 542178.0}, {"date": "2021-04-01", "close": 0.23, "volume": 377505.0}, {"date": "2021-04-06", "close": 0.24, "volume": 517144.0}, {"date": "2021-04-07", "close": 0.25, "volume": 378849.0}, {"date": "2021-04-08", "close": 0.24, "volume": 360309.0}, {"date": "2021-04-09", "close": 0.245, "volume": 62197.0}, {"date": "2021-04-12", "close": 0.265, "volume": 1124599.0}, {"date": "2021-04-13", "close": 0.28, "volume": 583651.0}, {"date": "2021-04-14", "close": 0.3, "volume": 1306660.0}, {"date": "2021-04-15", "close": 0.29, "volume": 820296.0}, {"date": "2021-04-16", "close": 0.265, "volume": 251264.0}, {"date": "2021-04-19", "close": 0.27, "volume": 409852.0}, {"date": "2021-04-20", "close": 0.26, "volume": 338018.0}, {"date": "2021-04-21", "close": 0.28, "volume": 51505.0}, {"date": "2021-04-22", "close": 0.28, "volume": 280204.0}, {"date": "2021-04-23", "close": 0.245, "volume": 97610.0}, {"date": "2021-04-26", "close": 0.24, "volume": 215844.0}, {"date": "2021-04-27", "close": 0.24, "volume": 24012.0}, {"date": "2021-04-28", "close": 0.23, "volume": 271716.0}, {"date": "2021-04-29", "close": 0.24, "volume": 57372.0}, {"date": "2021-04-30", "close": 0.25, "volume": 92400.0}, {"date": "2021-05-03", "close": 0.25, "volume": 38038.0}, {"date": "2021-05-04", "close": 0.25, "volume": 114606.0}, {"date": "2021-05-05", "close": 0.24, "volume": 15443.0}, {"date": "2021-05-06", "close": 0.245, "volume": 1954.0}, {"date": "2021-05-07", "close": 0.27, "volume": 176000.0}, {"date": "2021-05-10", "close": 0.265, "volume": 173590.0}, {"date": "2021-05-11", "close": 0.26, "volume": 59408.0}, {"date": "2021-05-12", "close": 0.25, "volume": 13296.0}, {"date": "2021-05-13", "close": 0.25, "volume": 7227.0}, {"date": "2021-05-14", "close": 0.26, "volume": 70185.0}, {"date": "2021-05-17", "close": 0.26, "volume": 39229.0}, {"date": "2021-05-18", "close": 0.29, "volume": 199742.0}, {"date": "2021-05-19", "close": 0.275, "volume": 123683.0}, {"date": "2021-05-20", "close": 0.25, "volume": 275515.0}, {"date": "2021-05-21", "close": 0.25, "volume": 44540.0}, {"date": "2021-05-24", "close": 0.25, "volume": 109382.0}, {"date": "2021-05-25", "close": 0.25, "volume": 49227.0}, {"date": "2021-05-26", "close": 0.25, "volume": 6101.0}, {"date": "2021-05-27", "close": 0.245, "volume": 65177.0}, {"date": "2021-05-28", "close": 0.255, "volume": 40000.0}, {"date": "2021-05-31", "close": 0.255, "volume": 63560.0}, {"date": "2021-06-01", "close": 0.245, "volume": 120921.0}, {"date": "2021-06-02", "close": 0.25, "volume": 59985.0}, {"date": "2021-06-03", "close": 0.25, "volume": 344946.0}, {"date": "2021-06-04", "close": 0.245, "volume": 1882.0}, {"date": "2021-06-08", "close": 0.24, "volume": 52656.0}, {"date": "2021-06-09", "close": 0.21, "volume": 413940.0}, {"date": "2021-06-11", "close": 0.215, "volume": 32249.0}, {"date": "2021-06-15", "close": 0.23, "volume": 227013.0}, {"date": "2021-06-16", "close": 0.215, "volume": 313951.0}, {"date": "2021-06-17", "close": 0.22, "volume": 85606.0}, {"date": "2021-06-18", "close": 0.25, "volume": 591030.0}, {"date": "2021-06-21", "close": 0.235, "volume": 63750.0}, {"date": "2021-06-22", "close": 0.23, "volume": 32794.0}, {"date": "2021-06-23", "close": 0.235, "volume": 106768.0}, {"date": "2021-06-24", "close": 0.235, "volume": 7368.0}, {"date": "2021-06-25", "close": 0.235, "volume": 31850.0}, {"date": "2021-06-28", "close": 0.24, "volume": 289360.0}, {"date": "2021-06-29", "close": 0.22, "volume": 5377.0}, {"date": "2021-06-30", "close": 0.225, "volume": 2620.0}, {"date": "2021-07-01", "close": 0.225, "volume": 30048.0}, {"date": "2021-07-02", "close": 0.225, "volume": 10397.0}, {"date": "2021-07-05", "close": 0.24, "volume": 154225.0}, {"date": "2021-07-06", "close": 0.24, "volume": 8742.0}, {"date": "2021-07-07", "close": 0.245, "volume": 60000.0}, {"date": "2021-07-08", "close": 0.24, "volume": 158000.0}, {"date": "2021-07-09", "close": 0.235, "volume": 30333.0}, {"date": "2021-07-12", "close": 0.25, "volume": 26001.0}, {"date": "2021-07-13", "close": 0.265, "volume": 37667.0}, {"date": "2021-07-14", "close": 0.26, "volume": 280.0}, {"date": "2021-07-15", "close": 0.255, "volume": 23402.0}, {"date": "2021-07-16", "close": 0.23, "volume": 33647.0}, {"date": "2021-07-19", "close": 0.225, "volume": 782.0}, {"date": "2021-07-20", "close": 0.22, "volume": 139855.0}, {"date": "2021-07-21", "close": 0.215, "volume": 94261.0}, {"date": "2021-07-22", "close": 0.22, "volume": 5065.0}, {"date": "2021-07-23", "close": 0.23, "volume": 36750.0}, {"date": "2021-07-26", "close": 0.215, "volume": 76676.0}, {"date": "2021-07-27", "close": 0.225, "volume": 72000.0}, {"date": "2021-07-29", "close": 0.24, "volume": 1000.0}, {"date": "2021-07-30", "close": 0.225, "volume": 96833.0}, {"date": "2021-08-02", "close": 0.22, "volume": 50000.0}, {"date": "2021-08-04", "close": 0.21, "volume": 89913.0}, {"date": "2021-08-05", "close": 0.21, "volume": 17423.0}, {"date": "2021-08-06", "close": 0.215, "volume": 69075.0}, {"date": "2021-08-09", "close": 0.215, "volume": 137127.0}, {"date": "2021-08-11", "close": 0.21, "volume": 18000.0}, {"date": "2021-08-12", "close": 0.21, "volume": 24435.0}, {"date": "2021-08-13", "close": 0.21, "volume": 24000.0}, {"date": "2021-08-16", "close": 0.23, "volume": 30003.0}, {"date": "2021-08-18", "close": 0.21, "volume": 30000.0}, {"date": "2021-08-19", "close": 0.205, "volume": 19695.0}, {"date": "2021-08-20", "close": 0.2, "volume": 87270.0}, {"date": "2021-08-23", "close": 0.21, "volume": 4710.0}, {"date": "2021-08-24", "close": 0.21, "volume": 9420.0}, {"date": "2021-08-25", "close": 0.205, "volume": 11000.0}, {"date": "2021-08-26", "close": 0.22, "volume": 33057.0}, {"date": "2021-08-27", "close": 0.225, "volume": 17391.0}, {"date": "2021-08-30", "close": 0.205, "volume": 39327.0}, {"date": "2021-08-31", "close": 0.2175, "volume": 2500.0}, {"date": "2021-09-01", "close": 0.205, "volume": 63464.0}, {"date": "2021-09-02", "close": 0.2, "volume": 139283.0}, {"date": "2021-09-03", "close": 0.2, "volume": 16000.0}, {"date": "2021-09-06", "close": 0.2, "volume": 30000.0}, {"date": "2021-09-08", "close": 0.185, "volume": 265177.0}, {"date": "2021-09-09", "close": 0.185, "volume": 317399.0}, {"date": "2021-09-14", "close": 0.675, "volume": 52051459.0}, {"date": "2021-09-15", "close": 0.76, "volume": 32215884.0}, {"date": "2021-09-16", "close": 0.7, "volume": 7668111.0}, {"date": "2021-09-17", "close": 0.655, "volume": 2667175.0}, {"date": "2021-09-20", "close": 0.64, "volume": 1786329.0}, {"date": "2021-09-21", "close": 0.585, "volume": 998663.0}, {"date": "2021-09-22", "close": 0.65, "volume": 707123.0}, {"date": "2021-09-23", "close": 0.65, "volume": 598379.0}, {"date": "2021-09-24", "close": 0.62, "volume": 583243.0}, {"date": "2021-09-28", "close": 0.655, "volume": 5654374.0}, {"date": "2021-09-29", "close": 0.595, "volume": 1398218.0}, {"date": "2021-09-30", "close": 0.58, "volume": 1050967.0}, {"date": "2021-10-01", "close": 0.6, "volume": 771585.0}, {"date": "2021-10-04", "close": 0.545, "volume": 888357.0}, {"date": "2021-10-05", "close": 0.49, "volume": 1227808.0}, {"date": "2021-10-08", "close": 0.58, "volume": 1239052.0}, {"date": "2021-10-11", "close": 0.635, "volume": 956613.0}, {"date": "2021-10-12", "close": 0.625, "volume": 301523.0}, {"date": "2021-10-13", "close": 0.63, "volume": 322345.0}, {"date": "2021-10-14", "close": 0.595, "volume": 412284.0}, {"date": "2021-10-15", "close": 0.59, "volume": 152616.0}, {"date": "2021-10-18", "close": 0.54, "volume": 1575346.0}, {"date": "2021-10-19", "close": 0.535, "volume": 859784.0}, {"date": "2021-10-20", "close": 0.52, "volume": 379407.0}, {"date": "2021-10-21", "close": 0.55, "volume": 223872.0}, {"date": "2021-10-22", "close": 0.53, "volume": 436991.0}, {"date": "2021-10-25", "close": 0.515, "volume": 68993.0}, {"date": "2021-10-26", "close": 0.49, "volume": 290473.0}, {"date": "2021-10-27", "close": 0.48, "volume": 184812.0}, {"date": "2021-10-28", "close": 0.48, "volume": 130672.0}, {"date": "2021-10-29", "close": 0.48, "volume": 258789.0}, {"date": "2021-11-01", "close": 0.47, "volume": 80616.0}, {"date": "2021-11-02", "close": 0.45, "volume": 234259.0}, {"date": "2021-11-03", "close": 0.445, "volume": 83527.0}, {"date": "2021-11-04", "close": 0.45, "volume": 114184.0}, {"date": "2021-11-05", "close": 0.46, "volume": 59331.0}, {"date": "2021-11-08", "close": 0.425, "volume": 242638.0}, {"date": "2021-11-09", "close": 0.415, "volume": 84793.0}, {"date": "2021-11-10", "close": 0.425, "volume": 46546.0}, {"date": "2021-11-11", "close": 0.43, "volume": 41056.0}, {"date": "2021-11-12", "close": 0.33, "volume": 2419878.0}, {"date": "2021-11-15", "close": 0.31, "volume": 1042874.0}, {"date": "2021-11-16", "close": 0.325, "volume": 762341.0}, {"date": "2021-11-17", "close": 0.305, "volume": 545164.0}, {"date": "2021-11-18", "close": 0.305, "volume": 107461.0}, {"date": "2021-11-19", "close": 0.305, "volume": 50020.0}, {"date": "2021-11-22", "close": 0.305, "volume": 156418.0}, {"date": "2021-11-23", "close": 0.305, "volume": 271173.0}, {"date": "2021-11-24", "close": 0.325, "volume": 2770389.0}, {"date": "2021-11-25", "close": 0.31, "volume": 604310.0}, {"date": "2021-11-26", "close": 0.305, "volume": 114342.0}, {"date": "2021-11-29", "close": 0.255, "volume": 1558469.0}, {"date": "2021-11-30", "close": 0.22, "volume": 988461.0}, {"date": "2021-12-01", "close": 0.24, "volume": 425959.0}, {"date": "2021-12-02", "close": 0.235, "volume": 590957.0}, {"date": "2021-12-03", "close": 0.235, "volume": 168513.0}, {"date": "2021-12-06", "close": 0.22, "volume": 514048.0}, {"date": "2021-12-07", "close": 0.24, "volume": 111776.0}, {"date": "2021-12-08", "close": 0.24, "volume": 97139.0}, {"date": "2021-12-09", "close": 0.24, "volume": 227810.0}, {"date": "2021-12-10", "close": 0.215, "volume": 55819.0}, {"date": "2021-12-13", "close": 0.21, "volume": 400499.0}, {"date": "2021-12-14", "close": 0.215, "volume": 3015.0}, {"date": "2021-12-15", "close": 0.215, "volume": 139343.0}, {"date": "2021-12-16", "close": 0.21, "volume": 172582.0}, {"date": "2021-12-17", "close": 0.22, "volume": 45243.0}, {"date": "2021-12-20", "close": 0.215, "volume": 736035.0}, {"date": "2021-12-21", "close": 0.21, "volume": 8973.0}, {"date": "2021-12-22", "close": 0.215, "volume": 46970.0}, {"date": "2021-12-23", "close": 0.23, "volume": 178850.0}, {"date": "2021-12-24", "close": 0.23, "volume": 66495.0}, {"date": "2021-12-29", "close": 0.26, "volume": 166110.0}, {"date": "2021-12-30", "close": 0.26, "volume": 5244.0}, {"date": "2021-12-31", "close": 0.285, "volume": 963232.0}, {"date": "2022-01-04", "close": 0.3, "volume": 160301.0}, {"date": "2022-01-05", "close": 0.29, "volume": 27290.0}, {"date": "2022-01-06", "close": 0.295, "volume": 39869.0}, {"date": "2022-01-07", "close": 0.275, "volume": 199515.0}, {"date": "2022-01-10", "close": 0.29, "volume": 43020.0}, {"date": "2022-01-11", "close": 0.285, "volume": 55969.0}, {"date": "2022-01-12", "close": 0.275, "volume": 87488.0}, {"date": "2022-01-13", "close": 0.27, "volume": 77762.0}, {"date": "2022-01-14", "close": 0.28, "volume": 57737.0}, {"date": "2022-01-17", "close": 0.28, "volume": 83174.0}, {"date": "2022-01-18", "close": 0.29, "volume": 103113.0}, {"date": "2022-01-19", "close": 0.28, "volume": 124496.0}, {"date": "2022-01-20", "close": 0.3, "volume": 387220.0}, {"date": "2022-01-21", "close": 0.275, "volume": 248556.0}, {"date": "2022-01-24", "close": 0.335, "volume": 965414.0}, {"date": "2022-01-25", "close": 0.295, "volume": 541703.0}, {"date": "2022-01-27", "close": 0.285, "volume": 132005.0}, {"date": "2022-01-28", "close": 0.3, "volume": 41578.0}, {"date": "2022-01-31", "close": 0.27, "volume": 38278.0}, {"date": "2022-02-01", "close": 0.29, "volume": 14303.0}, {"date": "2022-02-02", "close": 0.295, "volume": 62500.0}, {"date": "2022-02-03", "close": 0.28, "volume": 47871.0}, {"date": "2022-02-04", "close": 0.285, "volume": 5475.0}, {"date": "2022-02-07", "close": 0.285, "volume": 66010.0}, {"date": "2022-02-08", "close": 0.28, "volume": 700.0}, {"date": "2022-02-09", "close": 0.28, "volume": 12000.0}, {"date": "2022-02-10", "close": 0.275, "volume": 90062.0}, {"date": "2022-02-11", "close": 0.27, "volume": 71047.0}, {"date": "2022-02-14", "close": 0.33, "volume": 793430.0}, {"date": "2022-02-15", "close": 0.29, "volume": 597534.0}, {"date": "2022-02-16", "close": 0.33, "volume": 132183.0}, {"date": "2022-02-17", "close": 0.31, "volume": 39117.0}, {"date": "2022-02-18", "close": 0.315, "volume": 251773.0}, {"date": "2022-02-21", "close": 0.315, "volume": 10756.0}, {"date": "2022-02-22", "close": 0.29, "volume": 373766.0}, {"date": "2022-02-23", "close": 0.3, "volume": 35726.0}, {"date": "2022-02-24", "close": 0.275, "volume": 128354.0}, {"date": "2022-02-25", "close": 0.28, "volume": 114827.0}, {"date": "2022-02-28", "close": 0.275, "volume": 173992.0}, {"date": "2022-03-01", "close": 0.275, "volume": 84501.0}, {"date": "2022-03-02", "close": 0.28, "volume": 75219.0}, {"date": "2022-03-03", "close": 0.275, "volume": 42020.0}, {"date": "2022-03-04", "close": 0.275, "volume": 17305.0}, {"date": "2022-03-07", "close": 0.285, "volume": 39713.0}, {"date": "2022-03-08", "close": 0.275, "volume": 244744.0}, {"date": "2022-03-09", "close": 0.29, "volume": 228394.0}, {"date": "2022-03-10", "close": 0.295, "volume": 3500.0}, {"date": "2022-03-11", "close": 0.29, "volume": 79950.0}, {"date": "2022-03-15", "close": 0.3, "volume": 7676.0}, {"date": "2022-03-16", "close": 0.295, "volume": 3740.0}, {"date": "2022-03-17", "close": 0.29, "volume": 133867.0}, {"date": "2022-03-18", "close": 0.275, "volume": 155132.0}, {"date": "2022-03-21", "close": 0.28, "volume": 113463.0}, {"date": "2022-03-22", "close": 0.28, "volume": 63429.0}, {"date": "2022-03-23", "close": 0.285, "volume": 18575.0}, {"date": "2022-03-24", "close": 0.28, "volume": 29095.0}, {"date": "2022-03-25", "close": 0.29, "volume": 115932.0}, {"date": "2022-03-28", "close": 0.285, "volume": 193024.0}, {"date": "2022-03-29", "close": 0.29, "volume": 4500.0}, {"date": "2022-03-30", "close": 0.285, "volume": 214666.0}, {"date": "2022-03-31", "close": 0.28, "volume": 30795.0}, {"date": "2022-04-01", "close": 0.335, "volume": 361031.0}, {"date": "2022-04-04", "close": 0.32, "volume": 106511.0}, {"date": "2022-04-05", "close": 0.34, "volume": 110127.0}, {"date": "2022-04-06", "close": 0.33, "volume": 29095.0}, {"date": "2022-04-07", "close": 0.305, "volume": 63696.0}, {"date": "2022-04-08", "close": 0.31, "volume": 61451.0}, {"date": "2022-04-11", "close": 0.33, "volume": 17085.0}, {"date": "2022-04-12", "close": 0.33, "volume": 9316.0}, {"date": "2022-04-13", "close": 0.335, "volume": 62564.0}, {"date": "2022-04-14", "close": 0.32, "volume": 19836.0}, {"date": "2022-04-19", "close": 0.31, "volume": 100068.0}, {"date": "2022-04-21", "close": 0.31, "volume": 3228.0}, {"date": "2022-04-22", "close": 0.3, "volume": 108258.0}, {"date": "2022-04-26", "close": 0.28, "volume": 177043.0}, {"date": "2022-04-27", "close": 0.28, "volume": 29837.0}, {"date": "2022-04-28", "close": 0.29, "volume": 1500.0}, {"date": "2022-04-29", "close": 0.255, "volume": 190831.0}, {"date": "2022-05-02", "close": 0.255, "volume": 350799.0}, {"date": "2022-05-03", "close": 0.26, "volume": 19305.0}, {"date": "2022-05-04", "close": 0.265, "volume": 27626.0}, {"date": "2022-05-06", "close": 0.26, "volume": 13231.0}, {"date": "2022-05-09", "close": 0.255, "volume": 140411.0}, {"date": "2022-05-10", "close": 0.24, "volume": 303395.0}, {"date": "2022-05-11", "close": 0.2, "volume": 352199.0}, {"date": "2022-05-12", "close": 0.2, "volume": 129595.0}, {"date": "2022-05-13", "close": 0.21, "volume": 21078.0}, {"date": "2022-05-16", "close": 0.22, "volume": 13850.0}, {"date": "2022-05-17", "close": 0.205, "volume": 67387.0}, {"date": "2022-05-18", "close": 0.22, "volume": 20503.0}, {"date": "2022-05-20", "close": 0.21, "volume": 27500.0}, {"date": "2022-05-23", "close": 0.205, "volume": 180943.0}, {"date": "2022-05-24", "close": 0.19, "volume": 91963.0}, {"date": "2022-05-26", "close": 0.23, "volume": 62904.0}, {"date": "2022-05-27", "close": 0.23, "volume": 4845.0}, {"date": "2022-05-30", "close": 0.245, "volume": 191694.0}, {"date": "2022-05-31", "close": 0.235, "volume": 44252.0}, {"date": "2022-06-01", "close": 0.21, "volume": 159273.0}, {"date": "2022-06-02", "close": 0.2, "volume": 142676.0}, {"date": "2022-06-03", "close": 0.195, "volume": 124483.0}, {"date": "2022-06-06", "close": 0.195, "volume": 78667.0}, {"date": "2022-06-07", "close": 0.2, "volume": 193362.0}, {"date": "2022-06-08", "close": 0.1825, "volume": 421464.0}, {"date": "2022-06-09", "close": 0.165, "volume": 98750.0}, {"date": "2022-06-10", "close": 0.175, "volume": 112545.0}, {"date": "2022-06-14", "close": 0.165, "volume": 242848.0}, {"date": "2022-06-15", "close": 0.145, "volume": 323477.0}, {"date": "2022-06-16", "close": 0.155, "volume": 25836.0}, {"date": "2022-06-17", "close": 0.145, "volume": 128289.0}, {"date": "2022-06-20", "close": 0.145, "volume": 10000.0}, {"date": "2022-06-21", "close": 0.145, "volume": 59000.0}, {"date": "2022-06-22", "close": 0.155, "volume": 91640.0}, {"date": "2022-06-23", "close": 0.155, "volume": 244608.0}, {"date": "2022-06-24", "close": 0.15, "volume": 15177.0}, {"date": "2022-06-27", "close": 0.16, "volume": 60000.0}, {"date": "2022-06-28", "close": 0.16, "volume": 75714.0}, {"date": "2022-06-29", "close": 0.16, "volume": 4000.0}, {"date": "2022-06-30", "close": 0.155, "volume": 231529.0}, {"date": "2022-07-01", "close": 0.155, "volume": 844.0}, {"date": "2022-07-07", "close": 0.165, "volume": 86855.0}, {"date": "2022-07-08", "close": 0.18, "volume": 52988.0}, {"date": "2022-07-11", "close": 0.155, "volume": 15000.0}, {"date": "2022-07-12", "close": 0.155, "volume": 22226.0}, {"date": "2022-07-13", "close": 0.155, "volume": 8414.0}, {"date": "2022-07-14", "close": 0.155, "volume": 1000.0}, {"date": "2022-07-15", "close": 0.155, "volume": 3000.0}, {"date": "2022-07-18", "close": 0.16, "volume": 747.0}, {"date": "2022-07-20", "close": 0.16, "volume": 19390.0}, {"date": "2022-07-21", "close": 0.16, "volume": 70746.0}, {"date": "2022-07-22", "close": 0.16, "volume": 55206.0}, {"date": "2022-07-27", "close": 0.16, "volume": 6250.0}, {"date": "2022-07-29", "close": 0.165, "volume": 327010.0}, {"date": "2022-08-01", "close": 0.155, "volume": 31090.0}, {"date": "2022-08-02", "close": 0.155, "volume": 34000.0}, {"date": "2022-08-03", "close": 0.15, "volume": 2635.0}, {"date": "2022-08-04", "close": 0.15, "volume": 11600.0}, {"date": "2022-08-08", "close": 0.15, "volume": 106765.0}, {"date": "2022-08-09", "close": 0.16, "volume": 64946.0}, {"date": "2022-08-10", "close": 0.17, "volume": 13272.0}, {"date": "2022-08-12", "close": 0.16, "volume": 43082.0}, {"date": "2022-08-15", "close": 0.16, "volume": 121176.0}, {"date": "2022-08-16", "close": 0.17, "volume": 50000.0}, {"date": "2022-08-17", "close": 0.18, "volume": 159148.0}, {"date": "2022-08-18", "close": 0.19, "volume": 111185.0}, {"date": "2022-08-22", "close": 0.195, "volume": 40000.0}, {"date": "2022-08-23", "close": 0.2, "volume": 100.0}, {"date": "2022-08-24", "close": 0.185, "volume": 14000.0}, {"date": "2022-08-25", "close": 0.2, "volume": 25000.0}, {"date": "2022-08-26", "close": 0.2025, "volume": 39142.0}, {"date": "2022-08-29", "close": 0.18, "volume": 43326.0}, {"date": "2022-09-02", "close": 0.165, "volume": 366009.0}, {"date": "2022-09-06", "close": 0.165, "volume": 37415.0}, {"date": "2022-09-07", "close": 0.165, "volume": 14572.0}, {"date": "2022-09-08", "close": 0.17, "volume": 77616.0}, {"date": "2022-09-09", "close": 0.18, "volume": 10000.0}, {"date": "2022-09-12", "close": 0.19, "volume": 138004.0}, {"date": "2022-09-13", "close": 0.18, "volume": 200000.0}, {"date": "2022-09-14", "close": 0.175, "volume": 10000.0}, {"date": "2022-09-15", "close": 0.19, "volume": 90000.0}, {"date": "2022-09-16", "close": 0.195, "volume": 155911.0}, {"date": "2022-09-19", "close": 0.205, "volume": 117419.0}, {"date": "2022-09-20", "close": 0.19, "volume": 39229.0}, {"date": "2022-09-21", "close": 0.195, "volume": 39222.0}, {"date": "2022-09-23", "close": 0.195, "volume": 38948.0}, {"date": "2022-09-28", "close": 0.19, "volume": 27185.0}, {"date": "2022-09-29", "close": 0.18, "volume": 54292.0}, {"date": "2022-09-30", "close": 0.18, "volume": 17044.0}, {"date": "2022-10-03", "close": 0.165, "volume": 22848.0}, {"date": "2022-10-04", "close": 0.185, "volume": 5000.0}, {"date": "2022-10-05", "close": 0.185, "volume": 9826.0}, {"date": "2022-10-06", "close": 0.185, "volume": 163390.0}, {"date": "2022-10-11", "close": 0.205, "volume": 38213.0}, {"date": "2022-10-12", "close": 0.185, "volume": 30297.0}, {"date": "2022-10-14", "close": 0.2, "volume": 775.0}, {"date": "2022-10-17", "close": 0.2, "volume": 6471.0}, {"date": "2022-10-18", "close": 0.2, "volume": 14890.0}, {"date": "2022-10-19", "close": 0.18, "volume": 55435.0}, {"date": "2022-10-20", "close": 0.185, "volume": 18925.0}, {"date": "2022-10-25", "close": 0.185, "volume": 49750.0}, {"date": "2022-10-26", "close": 0.185, "volume": 90119.0}, {"date": "2022-10-28", "close": 0.185, "volume": 48663.0}, {"date": "2022-10-31", "close": 0.185, "volume": 5971.0}, {"date": "2022-11-01", "close": 0.185, "volume": 48484.0}, {"date": "2022-11-02", "close": 0.19, "volume": 16700.0}, {"date": "2022-11-03", "close": 0.19, "volume": 25000.0}, {"date": "2022-11-04", "close": 0.185, "volume": 23400.0}, {"date": "2022-11-07", "close": 0.185, "volume": 97504.0}, {"date": "2022-11-10", "close": 0.185, "volume": 17000.0}, {"date": "2022-11-11", "close": 0.185, "volume": 85000.0}, {"date": "2022-11-14", "close": 0.21, "volume": 75946.0}, {"date": "2022-11-15", "close": 0.235, "volume": 105008.0}, {"date": "2022-11-16", "close": 0.24, "volume": 115216.0}, {"date": "2022-11-17", "close": 0.245, "volume": 235677.0}, {"date": "2022-11-18", "close": 0.27, "volume": 228891.0}, {"date": "2022-11-21", "close": 0.25, "volume": 59802.0}, {"date": "2022-11-22", "close": 0.255, "volume": 219636.0}, {"date": "2022-11-23", "close": 0.245, "volume": 36640.0}, {"date": "2022-11-24", "close": 0.25, "volume": 6386.0}, {"date": "2022-11-25", "close": 0.245, "volume": 41051.0}, {"date": "2022-11-28", "close": 0.245, "volume": 38000.0}, {"date": "2022-11-29", "close": 0.245, "volume": 92060.0}, {"date": "2022-11-30", "close": 0.24, "volume": 208874.0}, {"date": "2022-12-01", "close": 0.24, "volume": 149093.0}, {"date": "2022-12-02", "close": 0.24, "volume": 85674.0}, {"date": "2022-12-05", "close": 0.24, "volume": 106764.0}, {"date": "2022-12-06", "close": 0.245, "volume": 13612.0}, {"date": "2022-12-07", "close": 0.23, "volume": 59621.0}, {"date": "2022-12-08", "close": 0.23, "volume": 29822.0}, {"date": "2022-12-09", "close": 0.24, "volume": 205552.0}, {"date": "2022-12-12", "close": 0.23, "volume": 55396.0}, {"date": "2022-12-13", "close": 0.23, "volume": 13380.0}, {"date": "2022-12-14", "close": 0.2, "volume": 347265.0}, {"date": "2022-12-15", "close": 0.19, "volume": 30973.0}, {"date": "2022-12-16", "close": 0.17, "volume": 20000.0}, {"date": "2022-12-19", "close": 0.17, "volume": 73831.0}, {"date": "2022-12-20", "close": 0.165, "volume": 143889.0}, {"date": "2022-12-21", "close": 0.165, "volume": 5344.0}, {"date": "2023-01-04", "close": 0.165, "volume": 40001.0}, {"date": "2023-01-05", "close": 0.165, "volume": 11968.0}, {"date": "2023-01-06", "close": 0.165, "volume": 32434.0}, {"date": "2023-01-10", "close": 0.17, "volume": 3703.0}, {"date": "2023-01-11", "close": 0.17, "volume": 44390.0}, {"date": "2023-01-12", "close": 0.15, "volume": 526005.0}, {"date": "2023-01-13", "close": 0.155, "volume": 110033.0}, {"date": "2023-01-16", "close": 0.155, "volume": 11500.0}, {"date": "2023-01-17", "close": 0.155, "volume": 33331.0}, {"date": "2023-01-19", "close": 0.155, "volume": 1.0}, {"date": "2023-01-23", "close": 0.155, "volume": 62780.0}, {"date": "2023-01-24", "close": 0.155, "volume": 2000.0}, {"date": "2023-01-25", "close": 0.16, "volume": 5339.0}, {"date": "2023-01-27", "close": 0.16, "volume": 10500.0}, {"date": "2023-01-31", "close": 0.16, "volume": 7203.0}, {"date": "2023-02-01", "close": 0.15, "volume": 18713.0}, {"date": "2023-02-02", "close": 0.145, "volume": 120000.0}, {"date": "2023-02-06", "close": 0.155, "volume": 65161.0}, {"date": "2023-02-08", "close": 0.15, "volume": 72691.0}, {"date": "2023-02-09", "close": 0.15, "volume": 5292.0}, {"date": "2023-02-10", "close": 0.165, "volume": 263547.0}, {"date": "2023-02-13", "close": 0.14, "volume": 9531.0}, {"date": "2023-02-14", "close": 0.14, "volume": 2800.0}, {"date": "2023-02-16", "close": 0.135, "volume": 690334.0}, {"date": "2023-02-17", "close": 0.13, "volume": 3745.0}, {"date": "2023-02-20", "close": 0.13, "volume": 120000.0}, {"date": "2023-02-22", "close": 0.13, "volume": 3636.0}, {"date": "2023-02-23", "close": 0.13, "volume": 31700.0}, {"date": "2023-02-24", "close": 0.13, "volume": 1871.0}, {"date": "2023-02-27", "close": 0.125, "volume": 27467.0}, {"date": "2023-03-03", "close": 0.125, "volume": 9000.0}, {"date": "2023-03-06", "close": 0.125, "volume": 10.0}, {"date": "2023-03-08", "close": 0.135, "volume": 73807.0}, {"date": "2023-03-09", "close": 0.14, "volume": 34.0}, {"date": "2023-03-13", "close": 0.125, "volume": 67021.0}, {"date": "2023-03-14", "close": 0.12, "volume": 29307.0}, {"date": "2023-03-15", "close": 0.12, "volume": 89586.0}, {"date": "2023-03-17", "close": 0.12, "volume": 30642.0}, {"date": "2023-03-20", "close": 0.12, "volume": 14123.0}, {"date": "2023-03-21", "close": 0.11, "volume": 32960.0}, {"date": "2023-03-24", "close": 0.105, "volume": 184334.0}, {"date": "2023-03-27", "close": 0.105, "volume": 70000.0}, {"date": "2023-03-28", "close": 0.115, "volume": 33888.0}, {"date": "2023-03-29", "close": 0.1, "volume": 2834.0}, {"date": "2023-04-04", "close": 0.1, "volume": 12000.0}, {"date": "2023-04-05", "close": 0.1, "volume": 491.0}, {"date": "2023-04-11", "close": 0.11, "volume": 28162.0}, {"date": "2023-04-12", "close": 0.12, "volume": 53856.0}, {"date": "2023-04-13", "close": 0.145, "volume": 52018.0}, {"date": "2023-04-14", "close": 0.16, "volume": 831.0}, {"date": "2023-04-18", "close": 0.145, "volume": 34970.0}, {"date": "2023-04-19", "close": 0.145, "volume": 109066.0}, {"date": "2023-04-20", "close": 0.155, "volume": 2203.0}, {"date": "2023-04-21", "close": 0.125, "volume": 56000.0}, {"date": "2023-04-24", "close": 0.11, "volume": 98855.0}, {"date": "2023-04-28", "close": 0.12, "volume": 77570.0}, {"date": "2023-05-01", "close": 0.115, "volume": 68000.0}, {"date": "2023-05-02", "close": 0.12, "volume": 56340.0}, {"date": "2023-05-03", "close": 0.13, "volume": 34216.0}, {"date": "2023-05-04", "close": 0.125, "volume": 36729.0}, {"date": "2023-05-05", "close": 0.125, "volume": 19326.0}, {"date": "2023-05-08", "close": 0.13, "volume": 82618.0}, {"date": "2023-05-09", "close": 0.13, "volume": 20104.0}, {"date": "2023-05-11", "close": 0.13, "volume": 20000.0}, {"date": "2023-05-12", "close": 0.11, "volume": 72432.0}, {"date": "2023-05-15", "close": 0.12, "volume": 4724.0}, {"date": "2023-05-22", "close": 0.115, "volume": 9278.0}, {"date": "2023-05-23", "close": 0.115, "volume": 41284.0}, {"date": "2023-05-24", "close": 0.11, "volume": 323432.0}, {"date": "2023-05-29", "close": 0.1, "volume": 48022.0}, {"date": "2023-05-30", "close": 0.1, "volume": 866.0}, {"date": "2023-05-31", "close": 0.1, "volume": 50000.0}, {"date": "2023-06-01", "close": 0.1, "volume": 1683.0}, {"date": "2023-06-02", "close": 0.1, "volume": 21333.0}, {"date": "2023-06-05", "close": 0.115, "volume": 45000.0}, {"date": "2023-06-07", "close": 0.1, "volume": 24257.0}, {"date": "2023-06-08", "close": 0.11, "volume": 5372.0}, {"date": "2023-06-14", "close": 0.1, "volume": 4325.0}, {"date": "2023-06-16", "close": 0.099, "volume": 71620.0}, {"date": "2023-06-19", "close": 0.093, "volume": 84584.0}, {"date": "2023-06-20", "close": 0.094, "volume": 105218.0}, {"date": "2023-06-21", "close": 0.082, "volume": 79500.0}, {"date": "2023-06-22", "close": 0.087, "volume": 9929.0}, {"date": "2023-06-23", "close": 0.087, "volume": 2424.0}, {"date": "2023-06-26", "close": 0.185, "volume": 7918207.0}, {"date": "2023-06-27", "close": 0.145, "volume": 1847366.0}, {"date": "2023-06-28", "close": 0.13, "volume": 364032.0}, {"date": "2023-06-29", "close": 0.12, "volume": 191059.0}, {"date": "2023-06-30", "close": 0.13, "volume": 256193.0}, {"date": "2023-07-05", "close": 0.12, "volume": 301886.0}, {"date": "2023-07-06", "close": 0.125, "volume": 90159.0}, {"date": "2023-07-07", "close": 0.125, "volume": 111113.0}, {"date": "2023-07-10", "close": 0.11, "volume": 76799.0}, {"date": "2023-07-11", "close": 0.12, "volume": 31565.0}, {"date": "2023-07-12", "close": 0.11, "volume": 7826.0}, {"date": "2023-07-13", "close": 0.135, "volume": 414378.0}, {"date": "2023-07-14", "close": 0.135, "volume": 150422.0}, {"date": "2023-07-17", "close": 0.135, "volume": 12013.0}, {"date": "2023-07-18", "close": 0.13, "volume": 32707.0}, {"date": "2023-07-19", "close": 0.13, "volume": 10000.0}, {"date": "2023-07-24", "close": 0.145, "volume": 163692.0}, {"date": "2023-07-25", "close": 0.145, "volume": 52300.0}, {"date": "2023-07-26", "close": 0.145, "volume": 339.0}, {"date": "2023-07-28", "close": 0.14, "volume": 703.0}, {"date": "2023-07-31", "close": 0.14, "volume": 23058.0}, {"date": "2023-08-01", "close": 0.135, "volume": 5.0}, {"date": "2023-08-02", "close": 0.14, "volume": 70000.0}, {"date": "2023-08-03", "close": 0.14, "volume": 71818.0}, {"date": "2023-08-04", "close": 0.13, "volume": 79063.0}, {"date": "2023-08-07", "close": 0.11, "volume": 114978.0}, {"date": "2023-08-08", "close": 0.135, "volume": 30000.0}, {"date": "2023-08-09", "close": 0.13, "volume": 7692.0}, {"date": "2023-08-10", "close": 0.115, "volume": 3.0}, {"date": "2023-08-11", "close": 0.12, "volume": 39946.0}, {"date": "2023-08-14", "close": 0.115, "volume": 17600.0}, {"date": "2023-08-15", "close": 0.12, "volume": 47144.0}, {"date": "2023-08-16", "close": 0.12, "volume": 67585.0}, {"date": "2023-08-17", "close": 0.1175, "volume": 28098.0}, {"date": "2023-08-18", "close": 0.115, "volume": 44838.0}, {"date": "2023-08-21", "close": 0.105, "volume": 27260.0}, {"date": "2023-08-23", "close": 0.11, "volume": 15061.0}, {"date": "2023-08-24", "close": 0.13, "volume": 271738.0}, {"date": "2023-08-25", "close": 0.115, "volume": 78613.0}, {"date": "2023-08-28", "close": 0.115, "volume": 20000.0}, {"date": "2023-08-29", "close": 0.12, "volume": 12377.0}, {"date": "2023-08-30", "close": 0.12, "volume": 141392.0}, {"date": "2023-08-31", "close": 0.11, "volume": 63332.0}, {"date": "2023-09-01", "close": 0.11, "volume": 65000.0}, {"date": "2023-09-05", "close": 0.12, "volume": 27622.0}, {"date": "2023-09-06", "close": 0.11, "volume": 48923.0}, {"date": "2023-09-07", "close": 0.11, "volume": 150000.0}, {"date": "2023-09-08", "close": 0.12, "volume": 28212.0}, {"date": "2023-09-11", "close": 0.125, "volume": 87675.0}, {"date": "2023-09-12", "close": 0.115, "volume": 98545.0}, {"date": "2023-09-13", "close": 0.11, "volume": 175250.0}, {"date": "2023-09-14", "close": 0.11, "volume": 25500.0}, {"date": "2023-09-15", "close": 0.105, "volume": 14461.0}, {"date": "2023-09-19", "close": 0.105, "volume": 28878.0}, {"date": "2023-09-20", "close": 0.11, "volume": 139595.0}, {"date": "2023-09-22", "close": 0.115, "volume": 87770.0}, {"date": "2023-09-26", "close": 0.1, "volume": 39980.0}, {"date": "2023-09-27", "close": 0.1, "volume": 1.0}, {"date": "2023-09-28", "close": 0.105, "volume": 90911.0}, {"date": "2023-09-29", "close": 0.095, "volume": 105427.0}, {"date": "2023-10-02", "close": 0.091, "volume": 5205.0}, {"date": "2023-10-03", "close": 0.098, "volume": 50000.0}, {"date": "2023-10-04", "close": 0.0985, "volume": 5935.0}, {"date": "2023-10-05", "close": 0.098, "volume": 1000.0}, {"date": "2023-10-09", "close": 0.088, "volume": 90107.0}, {"date": "2023-10-11", "close": 0.088, "volume": 44462.0}, {"date": "2023-10-12", "close": 0.09, "volume": 198006.0}, {"date": "2023-10-13", "close": 0.084, "volume": 20000.0}, {"date": "2023-10-16", "close": 0.097, "volume": 60462.0}, {"date": "2023-10-17", "close": 0.097, "volume": 20000.0}, {"date": "2023-10-18", "close": 0.085, "volume": 22617.0}, {"date": "2023-10-20", "close": 0.092, "volume": 3316.0}, {"date": "2023-10-23", "close": 0.085, "volume": 50000.0}, {"date": "2023-10-25", "close": 0.088, "volume": 109999.0}, {"date": "2023-10-26", "close": 0.11, "volume": 356710.0}, {"date": "2023-10-27", "close": 0.1, "volume": 145285.0}, {"date": "2023-10-30", "close": 0.11, "volume": 335238.0}, {"date": "2023-10-31", "close": 0.11, "volume": 219786.0}, {"date": "2023-11-01", "close": 0.1, "volume": 236272.0}, {"date": "2023-11-03", "close": 0.12, "volume": 334099.0}, {"date": "2023-11-06", "close": 0.14, "volume": 588940.0}, {"date": "2023-11-07", "close": 0.21, "volume": 911769.0}, {"date": "2023-11-08", "close": 0.235, "volume": 1022766.0}, {"date": "2023-11-09", "close": 0.195, "volume": 664060.0}, {"date": "2023-11-10", "close": 0.195, "volume": 285677.0}, {"date": "2023-11-13", "close": 0.2, "volume": 449938.0}, {"date": "2023-11-14", "close": 0.18, "volume": 290677.0}, {"date": "2023-11-15", "close": 0.18, "volume": 7833.0}, {"date": "2023-11-16", "close": 0.235, "volume": 1895087.0}, {"date": "2023-11-17", "close": 0.23, "volume": 361598.0}, {"date": "2023-11-20", "close": 0.22, "volume": 128753.0}, {"date": "2023-11-21", "close": 0.225, "volume": 217192.0}, {"date": "2023-11-24", "close": 0.2, "volume": 370496.0}, {"date": "2023-11-27", "close": 0.19, "volume": 160812.0}, {"date": "2023-11-28", "close": 0.185, "volume": 68271.0}, {"date": "2023-11-29", "close": 0.18, "volume": 22778.0}, {"date": "2023-11-30", "close": 0.17, "volume": 175363.0}, {"date": "2023-12-01", "close": 0.155, "volume": 256899.0}, {"date": "2023-12-04", "close": 0.155, "volume": 264117.0}, {"date": "2023-12-05", "close": 0.155, "volume": 30000.0}, {"date": "2023-12-06", "close": 0.16, "volume": 73648.0}, {"date": "2023-12-07", "close": 0.15, "volume": 158702.0}, {"date": "2023-12-08", "close": 0.145, "volume": 49400.0}, {"date": "2023-12-11", "close": 0.125, "volume": 111031.0}, {"date": "2023-12-14", "close": 0.12, "volume": 247825.0}, {"date": "2023-12-15", "close": 0.13, "volume": 96869.0}, {"date": "2023-12-18", "close": 0.125, "volume": 29342.0}, {"date": "2023-12-19", "close": 0.125, "volume": 45594.0}, {"date": "2023-12-20", "close": 0.125, "volume": 106389.0}, {"date": "2023-12-21", "close": 0.13, "volume": 10003.0}, {"date": "2023-12-22", "close": 0.13, "volume": 14633.0}, {"date": "2023-12-28", "close": 0.13, "volume": 3866.0}, {"date": "2023-12-29", "close": 0.135, "volume": 29447.0}, {"date": "2024-01-02", "close": 0.14, "volume": 24278.0}, {"date": "2024-01-03", "close": 0.13, "volume": 115595.0}, {"date": "2024-01-04", "close": 0.13, "volume": 19670.0}, {"date": "2024-01-05", "close": 0.13, "volume": 72373.0}, {"date": "2024-01-08", "close": 0.115, "volume": 148972.0}, {"date": "2024-01-09", "close": 0.12, "volume": 72472.0}, {"date": "2024-01-10", "close": 0.115, "volume": 15517.0}, {"date": "2024-01-11", "close": 0.115, "volume": 139147.0}, {"date": "2024-01-12", "close": 0.115, "volume": 9196.0}, {"date": "2024-01-15", "close": 0.12, "volume": 30270.0}, {"date": "2024-01-16", "close": 0.14, "volume": 148472.0}, {"date": "2024-01-17", "close": 0.12, "volume": 79114.0}, {"date": "2024-01-18", "close": 0.098, "volume": 931511.0}, {"date": "2024-01-19", "close": 0.083, "volume": 164416.0}, {"date": "2024-01-22", "close": 0.089, "volume": 39843.0}, {"date": "2024-01-23", "close": 0.089, "volume": 427081.0}, {"date": "2024-01-24", "close": 0.095, "volume": 211114.0}, {"date": "2024-01-25", "close": 0.098, "volume": 137524.0}, {"date": "2024-01-29", "close": 0.105, "volume": 627558.0}, {"date": "2024-01-31", "close": 0.1, "volume": 21778.0}, {"date": "2024-02-01", "close": 0.089, "volume": 80000.0}, {"date": "2024-02-02", "close": 0.083, "volume": 25867.0}, {"date": "2024-02-05", "close": 0.085, "volume": 20000.0}, {"date": "2024-02-06", "close": 0.081, "volume": 212345.0}, {"date": "2024-02-07", "close": 0.077, "volume": 330127.0}, {"date": "2024-02-08", "close": 0.077, "volume": 72990.0}, {"date": "2024-02-09", "close": 0.075, "volume": 32574.0}, {"date": "2024-02-12", "close": 0.071, "volume": 201836.0}, {"date": "2024-02-13", "close": 0.072, "volume": 46.0}, {"date": "2024-02-14", "close": 0.072, "volume": 50302.0}, {"date": "2024-02-16", "close": 0.07, "volume": 154137.0}, {"date": "2024-02-19", "close": 0.071, "volume": 90930.0}, {"date": "2024-02-20", "close": 0.075, "volume": 56100.0}, {"date": "2024-02-21", "close": 0.075, "volume": 92.0}, {"date": "2024-02-22", "close": 0.071, "volume": 354913.0}, {"date": "2024-02-26", "close": 0.07, "volume": 10455.0}, {"date": "2024-02-27", "close": 0.067, "volume": 86238.0}, {"date": "2024-02-28", "close": 0.065, "volume": 122356.0}, {"date": "2024-02-29", "close": 0.069, "volume": 587879.0}, {"date": "2024-03-01", "close": 0.072, "volume": 32054.0}, {"date": "2024-03-04", "close": 0.072, "volume": 15083.0}, {"date": "2024-03-05", "close": 0.068, "volume": 29411.0}, {"date": "2024-03-06", "close": 0.072, "volume": 53285.0}, {"date": "2024-03-07", "close": 0.072, "volume": 95.0}, {"date": "2024-03-08", "close": 0.066, "volume": 209816.0}, {"date": "2024-03-12", "close": 0.065, "volume": 22.0}, {"date": "2024-03-14", "close": 0.072, "volume": 76605.0}, {"date": "2024-03-15", "close": 0.072, "volume": 49161.0}, {"date": "2024-03-18", "close": 0.07, "volume": 82938.0}, {"date": "2024-03-19", "close": 0.07, "volume": 106976.0}, {"date": "2024-03-21", "close": 0.064, "volume": 7500.0}, {"date": "2024-03-22", "close": 0.065, "volume": 2841.0}, {"date": "2024-03-25", "close": 0.065, "volume": 11471.0}, {"date": "2024-03-27", "close": 0.064, "volume": 49193.0}, {"date": "2024-04-02", "close": 0.069, "volume": 40160.0}, {"date": "2024-04-03", "close": 0.07, "volume": 191714.0}, {"date": "2024-04-05", "close": 0.062, "volume": 20000.0}, {"date": "2024-04-08", "close": 0.063, "volume": 136861.0}, {"date": "2024-04-09", "close": 0.063, "volume": 45000.0}, {"date": "2024-04-10", "close": 0.062, "volume": 176696.0}, {"date": "2024-04-11", "close": 0.063, "volume": 20677.0}, {"date": "2024-04-12", "close": 0.067, "volume": 313042.0}, {"date": "2024-04-15", "close": 0.067, "volume": 71202.0}, {"date": "2024-04-16", "close": 0.065, "volume": 487.0}, {"date": "2024-04-17", "close": 0.063, "volume": 15873.0}, {"date": "2024-04-18", "close": 0.06, "volume": 42994.0}, {"date": "2024-04-19", "close": 0.06, "volume": 167539.0}, {"date": "2024-04-22", "close": 0.06, "volume": 156402.0}, {"date": "2024-04-23", "close": 0.06, "volume": 170555.0}, {"date": "2024-04-24", "close": 0.061, "volume": 98111.0}, {"date": "2024-04-26", "close": 0.062, "volume": 24800.0}, {"date": "2024-04-30", "close": 0.061, "volume": 38416.0}, {"date": "2024-05-01", "close": 0.06, "volume": 302157.0}, {"date": "2024-05-02", "close": 0.06, "volume": 232500.0}, {"date": "2024-05-07", "close": 0.058, "volume": 314115.0}, {"date": "2024-05-08", "close": 0.058, "volume": 50000.0}, {"date": "2024-05-09", "close": 0.055, "volume": 56788.0}, {"date": "2024-05-10", "close": 0.051, "volume": 320278.0}, {"date": "2024-05-13", "close": 0.051, "volume": 166668.0}, {"date": "2024-05-14", "close": 0.052, "volume": 74249.0}, {"date": "2024-05-15", "close": 0.055, "volume": 10000.0}, {"date": "2024-05-17", "close": 0.053, "volume": 195872.0}, {"date": "2024-05-20", "close": 0.055, "volume": 231752.0}, {"date": "2024-05-21", "close": 0.055, "volume": 188270.0}, {"date": "2024-05-22", "close": 0.06, "volume": 139763.0}, {"date": "2024-05-23", "close": 0.057, "volume": 106564.0}, {"date": "2024-05-24", "close": 0.059, "volume": 66876.0}, {"date": "2024-05-27", "close": 0.06, "volume": 33418.0}, {"date": "2024-05-29", "close": 0.06, "volume": 10503.0}, {"date": "2024-05-30", "close": 0.055, "volume": 49647.0}, {"date": "2024-05-31", "close": 0.055, "volume": 68824.0}, {"date": "2024-06-03", "close": 0.055, "volume": 5018.0}, {"date": "2024-06-04", "close": 0.053, "volume": 50000.0}, {"date": "2024-06-05", "close": 0.052, "volume": 819135.0}, {"date": "2024-06-06", "close": 0.051, "volume": 131810.0}, {"date": "2024-06-07", "close": 0.054, "volume": 228000.0}, {"date": "2024-06-11", "close": 0.055, "volume": 457953.0}, {"date": "2024-06-12", "close": 0.053, "volume": 13548.0}, {"date": "2024-06-13", "close": 0.053, "volume": 130000.0}, {"date": "2024-06-14", "close": 0.055, "volume": 177600.0}, {"date": "2024-06-17", "close": 0.052, "volume": 472997.0}, {"date": "2024-06-18", "close": 0.052, "volume": 127873.0}, {"date": "2024-06-19", "close": 0.05, "volume": 313974.0}, {"date": "2024-06-20", "close": 0.05, "volume": 6156.0}, {"date": "2024-06-21", "close": 0.05, "volume": 800.0}, {"date": "2024-06-24", "close": 0.05, "volume": 63222.0}, {"date": "2024-06-25", "close": 0.049, "volume": 395804.0}, {"date": "2024-06-26", "close": 0.045, "volume": 237649.0}, {"date": "2024-06-27", "close": 0.048, "volume": 54188.0}, {"date": "2024-06-28", "close": 0.05, "volume": 233210.0}, {"date": "2024-07-02", "close": 0.05, "volume": 27893.0}, {"date": "2024-07-03", "close": 0.049, "volume": 62350.0}, {"date": "2024-07-05", "close": 0.048, "volume": 8553.0}, {"date": "2024-07-11", "close": 0.05, "volume": 100000.0}, {"date": "2024-07-15", "close": 0.05, "volume": 126984.0}, {"date": "2024-07-16", "close": 0.053, "volume": 77696.0}, {"date": "2024-07-17", "close": 0.05, "volume": 43016.0}, {"date": "2024-07-18", "close": 0.052, "volume": 210070.0}, {"date": "2024-07-19", "close": 0.053, "volume": 80.0}, {"date": "2024-07-22", "close": 0.052, "volume": 2000.0}, {"date": "2024-07-25", "close": 0.046, "volume": 4604.0}, {"date": "2024-07-26", "close": 0.046, "volume": 2500.0}, {"date": "2024-08-01", "close": 0.053, "volume": 47353.0}, {"date": "2024-08-05", "close": 0.075, "volume": 939612.0}, {"date": "2024-08-06", "close": 0.07, "volume": 160283.0}, {"date": "2024-08-07", "close": 0.089, "volume": 870346.0}, {"date": "2024-08-08", "close": 0.095, "volume": 99480.0}, {"date": "2024-08-09", "close": 0.094, "volume": 225858.0}, {"date": "2024-08-12", "close": 0.095, "volume": 91750.0}, {"date": "2024-08-13", "close": 0.09, "volume": 463780.0}, {"date": "2024-08-14", "close": 0.09, "volume": 200395.0}, {"date": "2024-08-15", "close": 0.091, "volume": 158583.0}, {"date": "2024-08-16", "close": 0.099, "volume": 161216.0}, {"date": "2024-08-19", "close": 0.099, "volume": 323287.0}, {"date": "2024-08-20", "close": 0.095, "volume": 118211.0}, {"date": "2024-08-21", "close": 0.092, "volume": 12830.0}, {"date": "2024-08-22", "close": 0.088, "volume": 213838.0}, {"date": "2024-08-23", "close": 0.094, "volume": 9417.0}, {"date": "2024-08-27", "close": 0.091, "volume": 202722.0}, {"date": "2024-08-28", "close": 0.091, "volume": 112888.0}, {"date": "2024-08-29", "close": 0.092, "volume": 29582.0}, {"date": "2024-08-30", "close": 0.091, "volume": 36808.0}, {"date": "2024-09-02", "close": 0.087, "volume": 120000.0}, {"date": "2024-09-03", "close": 0.075, "volume": 528878.0}, {"date": "2024-09-04", "close": 0.087, "volume": 213964.0}, {"date": "2024-09-05", "close": 0.085, "volume": 54542.0}, {"date": "2024-09-06", "close": 0.09, "volume": 348980.0}, {"date": "2024-09-09", "close": 0.09, "volume": 104574.0}, {"date": "2024-09-12", "close": 0.09, "volume": 208877.0}, {"date": "2024-09-13", "close": 0.09, "volume": 494804.0}, {"date": "2024-09-16", "close": 0.09, "volume": 699612.0}, {"date": "2024-09-17", "close": 0.09, "volume": 50000.0}, {"date": "2024-09-18", "close": 0.14, "volume": 966754.0}, {"date": "2024-09-19", "close": 0.17, "volume": 1392746.0}, {"date": "2024-09-20", "close": 0.16, "volume": 535979.0}, {"date": "2024-09-23", "close": 0.155, "volume": 468288.0}, {"date": "2024-09-24", "close": 0.15, "volume": 152894.0}, {"date": "2024-09-25", "close": 0.165, "volume": 318731.0}, {"date": "2024-09-26", "close": 0.17, "volume": 62307.0}, {"date": "2024-09-27", "close": 0.17, "volume": 357280.0}, {"date": "2024-09-30", "close": 0.17, "volume": 1902379.0}, {"date": "2024-10-01", "close": 0.17, "volume": 114055.0}, {"date": "2024-10-02", "close": 0.155, "volume": 345284.0}, {"date": "2024-10-03", "close": 0.15, "volume": 300399.0}, {"date": "2024-10-04", "close": 0.16, "volume": 54552.0}, {"date": "2024-10-07", "close": 0.16, "volume": 35789.0}, {"date": "2024-10-08", "close": 0.165, "volume": 226161.0}, {"date": "2024-10-09", "close": 0.17, "volume": 813981.0}, {"date": "2024-10-10", "close": 0.175, "volume": 653822.0}, {"date": "2024-10-11", "close": 0.175, "volume": 965820.0}, {"date": "2024-10-14", "close": 0.185, "volume": 852107.0}, {"date": "2024-10-15", "close": 0.17, "volume": 538851.0}, {"date": "2024-10-16", "close": 0.17, "volume": 10080.0}, {"date": "2024-10-17", "close": 0.165, "volume": 112955.0}, {"date": "2024-10-18", "close": 0.17, "volume": 468544.0}, {"date": "2024-10-21", "close": 0.165, "volume": 99244.0}, {"date": "2024-10-22", "close": 0.165, "volume": 250445.0}, {"date": "2024-10-23", "close": 0.17, "volume": 33000.0}, {"date": "2024-10-24", "close": 0.165, "volume": 50000.0}, {"date": "2024-10-25", "close": 0.17, "volume": 169126.0}, {"date": "2024-10-28", "close": 0.17, "volume": 109869.0}, {"date": "2024-10-29", "close": 0.17, "volume": 38475.0}, {"date": "2024-10-30", "close": 0.175, "volume": 192648.0}, {"date": "2024-10-31", "close": 0.17, "volume": 1000.0}, {"date": "2024-11-01", "close": 0.175, "volume": 230668.0}, {"date": "2024-11-04", "close": 0.18, "volume": 834387.0}, {"date": "2024-11-05", "close": 0.185, "volume": 95700.0}, {"date": "2024-11-07", "close": 0.195, "volume": 1534923.0}, {"date": "2024-11-08", "close": 0.2, "volume": 445351.0}, {"date": "2024-11-11", "close": 0.205, "volume": 297585.0}, {"date": "2024-11-13", "close": 0.25, "volume": 745515.0}, {"date": "2024-11-14", "close": 0.27, "volume": 486451.0}, {"date": "2024-11-15", "close": 0.305, "volume": 536943.0}, {"date": "2024-11-18", "close": 0.33, "volume": 450979.0}, {"date": "2024-11-19", "close": 0.29, "volume": 462360.0}, {"date": "2024-11-20", "close": 0.27, "volume": 431516.0}, {"date": "2024-11-21", "close": 0.27, "volume": 542116.0}, {"date": "2024-11-22", "close": 0.28, "volume": 554892.0}, {"date": "2024-11-25", "close": 0.305, "volume": 438696.0}, {"date": "2024-11-26", "close": 0.3, "volume": 298458.0}, {"date": "2024-11-27", "close": 0.2925, "volume": 180311.0}, {"date": "2024-11-28", "close": 0.29, "volume": 224920.0}, {"date": "2024-11-29", "close": 0.31, "volume": 85601.0}, {"date": "2024-12-02", "close": 0.29, "volume": 186369.0}, {"date": "2024-12-03", "close": 0.305, "volume": 29018.0}, {"date": "2024-12-04", "close": 0.365, "volume": 767054.0}, {"date": "2024-12-05", "close": 0.355, "volume": 362502.0}, {"date": "2024-12-06", "close": 0.34, "volume": 154683.0}, {"date": "2024-12-09", "close": 0.34, "volume": 88213.0}, {"date": "2024-12-10", "close": 0.325, "volume": 242310.0}, {"date": "2024-12-11", "close": 0.335, "volume": 19020.0}, {"date": "2024-12-12", "close": 0.325, "volume": 64232.0}, {"date": "2024-12-13", "close": 0.325, "volume": 16342.0}, {"date": "2024-12-16", "close": 0.32, "volume": 217840.0}, {"date": "2024-12-17", "close": 0.28, "volume": 267640.0}, {"date": "2024-12-18", "close": 0.28, "volume": 289976.0}, {"date": "2024-12-19", "close": 0.28, "volume": 147921.0}, {"date": "2024-12-20", "close": 0.285, "volume": 215097.0}, {"date": "2024-12-23", "close": 0.305, "volume": 139011.0}, {"date": "2024-12-24", "close": 0.28, "volume": 154136.0}, {"date": "2024-12-27", "close": 0.28, "volume": 144538.0}, {"date": "2024-12-30", "close": 0.28, "volume": 19963.0}, {"date": "2024-12-31", "close": 0.28, "volume": 162919.0}, {"date": "2025-01-02", "close": 0.31, "volume": 80782.0}, {"date": "2025-01-03", "close": 0.315, "volume": 147762.0}, {"date": "2025-01-06", "close": 0.31, "volume": 20718.0}, {"date": "2025-01-07", "close": 0.29, "volume": 347838.0}, {"date": "2025-01-08", "close": 0.31, "volume": 166421.0}, {"date": "2025-01-09", "close": 0.3, "volume": 51928.0}, {"date": "2025-01-10", "close": 0.3, "volume": 141000.0}, {"date": "2025-01-13", "close": 0.305, "volume": 47138.0}, {"date": "2025-01-14", "close": 0.3, "volume": 93813.0}, {"date": "2025-01-15", "close": 0.305, "volume": 201898.0}, {"date": "2025-01-16", "close": 0.315, "volume": 122354.0}, {"date": "2025-01-17", "close": 0.33, "volume": 178346.0}, {"date": "2025-01-20", "close": 0.335, "volume": 159177.0}, {"date": "2025-01-21", "close": 0.365, "volume": 264640.0}, {"date": "2025-01-22", "close": 0.33, "volume": 75176.0}, {"date": "2025-01-23", "close": 0.33, "volume": 158835.0}, {"date": "2025-01-24", "close": 0.3, "volume": 509173.0}, {"date": "2025-01-28", "close": 0.31, "volume": 73129.0}, {"date": "2025-01-29", "close": 0.305, "volume": 143883.0}, {"date": "2025-01-30", "close": 0.3025, "volume": 78151.0}, {"date": "2025-01-31", "close": 0.315, "volume": 27385.0}, {"date": "2025-02-03", "close": 0.32, "volume": 151967.0}, {"date": "2025-02-04", "close": 0.31, "volume": 179252.0}, {"date": "2025-02-05", "close": 0.31, "volume": 86150.0}, {"date": "2025-02-06", "close": 0.315, "volume": 5159.0}, {"date": "2025-02-07", "close": 0.31, "volume": 110300.0}, {"date": "2025-02-10", "close": 0.31, "volume": 13951.0}, {"date": "2025-02-11", "close": 0.315, "volume": 57694.0}, {"date": "2025-02-12", "close": 0.33, "volume": 117260.0}, {"date": "2025-02-13", "close": 0.335, "volume": 231890.0}, {"date": "2025-02-14", "close": 0.34, "volume": 196581.0}, {"date": "2025-02-17", "close": 0.35, "volume": 237022.0}, {"date": "2025-02-18", "close": 0.345, "volume": 265680.0}, {"date": "2025-02-19", "close": 0.345, "volume": 88141.0}, {"date": "2025-02-20", "close": 0.34, "volume": 151317.0}, {"date": "2025-02-21", "close": 0.34, "volume": 21850.0}, {"date": "2025-02-24", "close": 0.34, "volume": 32520.0}, {"date": "2025-02-25", "close": 0.335, "volume": 139150.0}, {"date": "2025-02-26", "close": 0.3325, "volume": 148960.0}, {"date": "2025-02-28", "close": 0.32, "volume": 113073.0}, {"date": "2025-03-03", "close": 0.31, "volume": 82765.0}, {"date": "2025-03-04", "close": 0.33, "volume": 15500.0}, {"date": "2025-03-05", "close": 0.31, "volume": 27000.0}, {"date": "2025-03-06", "close": 0.3125, "volume": 3093.0}, {"date": "2025-03-07", "close": 0.33, "volume": 323267.0}, {"date": "2025-03-10", "close": 0.365, "volume": 566900.0}, {"date": "2025-03-11", "close": 0.33, "volume": 617319.0}, {"date": "2025-03-12", "close": 0.355, "volume": 1324677.0}, {"date": "2025-03-13", "close": 0.425, "volume": 1184997.0}, {"date": "2025-03-14", "close": 0.42, "volume": 449318.0}, {"date": "2025-03-17", "close": 0.45, "volume": 204895.0}, {"date": "2025-03-18", "close": 0.395, "volume": 307797.0}, {"date": "2025-03-19", "close": 0.41, "volume": 251367.0}, {"date": "2025-03-20", "close": 0.4, "volume": 97309.0}, {"date": "2025-03-24", "close": 0.405, "volume": 301604.0}, {"date": "2025-03-25", "close": 0.4, "volume": 146913.0}, {"date": "2025-03-26", "close": 0.425, "volume": 103408.0}, {"date": "2025-03-27", "close": 0.425, "volume": 25242.0}, {"date": "2025-03-28", "close": 0.415, "volume": 137990.0}, {"date": "2025-03-31", "close": 0.41, "volume": 18919.0}, {"date": "2025-04-01", "close": 0.415, "volume": 502239.0}, {"date": "2025-04-02", "close": 0.45, "volume": 691610.0}, {"date": "2025-04-03", "close": 0.46, "volume": 430610.0}, {"date": "2025-04-04", "close": 0.445, "volume": 291187.0}, {"date": "2025-04-07", "close": 0.36, "volume": 564056.0}, {"date": "2025-04-08", "close": 0.4, "volume": 179316.0}, {"date": "2025-04-09", "close": 0.365, "volume": 180557.0}, {"date": "2025-04-10", "close": 0.425, "volume": 316596.0}, {"date": "2025-04-11", "close": 0.41, "volume": 218299.0}, {"date": "2025-04-14", "close": 0.415, "volume": 110835.0}, {"date": "2025-04-15", "close": 0.425, "volume": 50101.0}, {"date": "2025-04-16", "close": 0.415, "volume": 17225.0}, {"date": "2025-04-17", "close": 0.42, "volume": 60302.0}, {"date": "2025-04-22", "close": 0.42, "volume": 27777.0}, {"date": "2025-04-23", "close": 0.41, "volume": 60686.0}, {"date": "2025-04-24", "close": 0.4, "volume": 314681.0}, {"date": "2025-04-28", "close": 0.395, "volume": 54744.0}, {"date": "2025-04-29", "close": 0.385, "volume": 95480.0}, {"date": "2025-04-30", "close": 0.37, "volume": 395771.0}, {"date": "2025-05-01", "close": 0.39, "volume": 330051.0}, {"date": "2025-05-02", "close": 0.37, "volume": 165709.0}, {"date": "2025-05-05", "close": 0.37, "volume": 157467.0}, {"date": "2025-05-06", "close": 0.41, "volume": 197545.0}, {"date": "2025-05-07", "close": 0.425, "volume": 79330.0}, {"date": "2025-05-08", "close": 0.4525, "volume": 164267.0}, {"date": "2025-05-09", "close": 0.435, "volume": 39519.0}, {"date": "2025-05-12", "close": 0.46, "volume": 113378.0}, {"date": "2025-05-13", "close": 0.455, "volume": 107148.0}, {"date": "2025-05-14", "close": 0.45, "volume": 3545.0}, {"date": "2025-05-15", "close": 0.45, "volume": 88178.0}, {"date": "2025-05-16", "close": 0.47, "volume": 214813.0}, {"date": "2025-05-19", "close": 0.45, "volume": 127801.0}, {"date": "2025-05-20", "close": 0.49, "volume": 482736.0}, {"date": "2025-05-21", "close": 0.465, "volume": 222961.0}, {"date": "2025-05-22", "close": 0.475, "volume": 101235.0}, {"date": "2025-05-23", "close": 0.47, "volume": 67889.0}, {"date": "2025-05-26", "close": 0.49, "volume": 78856.0}, {"date": "2025-05-27", "close": 0.465, "volume": 94373.0}, {"date": "2025-05-28", "close": 0.465, "volume": 31050.0}, {"date": "2025-05-29", "close": 0.45, "volume": 70875.0}, {"date": "2025-05-30", "close": 0.455, "volume": 43557.0}, {"date": "2025-06-02", "close": 0.45, "volume": 57760.0}, {"date": "2025-06-03", "close": 0.47, "volume": 88198.0}, {"date": "2025-06-04", "close": 0.465, "volume": 24368.0}, {"date": "2025-06-05", "close": 0.485, "volume": 138938.0}, {"date": "2025-06-06", "close": 0.495, "volume": 77420.0}, {"date": "2025-06-10", "close": 0.51, "volume": 127897.0}, {"date": "2025-06-11", "close": 0.5, "volume": 31063.0}, {"date": "2025-06-12", "close": 0.495, "volume": 97206.0}, {"date": "2025-06-13", "close": 0.495, "volume": 21311.0}, {"date": "2025-06-16", "close": 0.49, "volume": 56455.0}, {"date": "2025-06-17", "close": 0.46, "volume": 187303.0}, {"date": "2025-06-18", "close": 0.44, "volume": 43442.0}, {"date": "2025-06-19", "close": 0.46, "volume": 94923.0}, {"date": "2025-06-20", "close": 0.475, "volume": 26323.0}, {"date": "2025-06-23", "close": 0.46, "volume": 7283.0}, {"date": "2025-06-24", "close": 0.455, "volume": 6816.0}, {"date": "2025-06-25", "close": 0.43, "volume": 35008.0}, {"date": "2025-06-26", "close": 0.395, "volume": 95231.0}, {"date": "2025-06-27", "close": 0.425, "volume": 153225.0}, {"date": "2025-06-30", "close": 0.415, "volume": 55037.0}, {"date": "2025-07-01", "close": 0.4, "volume": 53083.0}, {"date": "2025-07-02", "close": 0.365, "volume": 267706.0}, {"date": "2025-07-03", "close": 0.42, "volume": 198748.0}, {"date": "2025-07-04", "close": 0.42, "volume": 23086.0}, {"date": "2025-07-07", "close": 0.42, "volume": 16875.0}, {"date": "2025-07-08", "close": 0.42, "volume": 83297.0}, {"date": "2025-07-09", "close": 0.42, "volume": 63100.0}, {"date": "2025-07-10", "close": 0.41, "volume": 135517.0}, {"date": "2025-07-11", "close": 0.405, "volume": 94296.0}, {"date": "2025-07-14", "close": 0.395, "volume": 55509.0}, {"date": "2025-07-15", "close": 0.41, "volume": 20785.0}, {"date": "2025-07-16", "close": 0.415, "volume": 129436.0}, {"date": "2025-07-17", "close": 0.37, "volume": 80628.0}, {"date": "2025-07-18", "close": 0.35, "volume": 373961.0}, {"date": "2025-07-21", "close": 0.35, "volume": 107755.0}, {"date": "2025-07-22", "close": 0.355, "volume": 27952.0}, {"date": "2025-07-23", "close": 0.375, "volume": 5434.0}, {"date": "2025-07-24", "close": 0.38, "volume": 47191.0}, {"date": "2025-07-25", "close": 0.38, "volume": 43384.0}, {"date": "2025-07-28", "close": 0.38, "volume": 28112.0}, {"date": "2025-07-29", "close": 0.38, "volume": 165286.0}, {"date": "2025-07-30", "close": 0.37, "volume": 6133.0}, {"date": "2025-07-31", "close": 0.17, "volume": 4272827.0}, {"date": "2025-08-01", "close": 0.175, "volume": 1613537.0}, {"date": "2025-08-04", "close": 0.185, "volume": 357617.0}, {"date": "2025-08-05", "close": 0.18, "volume": 378987.0}, {"date": "2025-08-06", "close": 0.18, "volume": 314007.0}, {"date": "2025-08-07", "close": 0.185, "volume": 289485.0}, {"date": "2025-08-08", "close": 0.175, "volume": 230290.0}, {"date": "2025-08-11", "close": 0.175, "volume": 183188.0}, {"date": "2025-08-12", "close": 0.18, "volume": 31577.0}, {"date": "2025-08-13", "close": 0.175, "volume": 219287.0}, {"date": "2025-08-14", "close": 0.18, "volume": 132813.0}, {"date": "2025-08-15", "close": 0.175, "volume": 170265.0}, {"date": "2025-08-18", "close": 0.185, "volume": 334404.0}, {"date": "2025-08-19", "close": 0.18, "volume": 325985.0}, {"date": "2025-08-20", "close": 0.175, "volume": 15344.0}, {"date": "2025-08-21", "close": 0.175, "volume": 75916.0}, {"date": "2025-08-22", "close": 0.175, "volume": 250.0}, {"date": "2025-08-25", "close": 0.155, "volume": 1124283.0}, {"date": "2025-08-26", "close": 0.135, "volume": 506480.0}, {"date": "2025-08-27", "close": 0.15, "volume": 311106.0}, {"date": "2025-08-28", "close": 0.165, "volume": 137519.0}, {"date": "2025-08-29", "close": 0.15, "volume": 22854.0}, {"date": "2025-09-01", "close": 0.15, "volume": 45006.0}, {"date": "2025-09-02", "close": 0.15, "volume": 1017.0}, {"date": "2025-09-03", "close": 0.145, "volume": 216938.0}, {"date": "2025-09-04", "close": 0.145, "volume": 7268.0}, {"date": "2025-09-05", "close": 0.15, "volume": 44910.0}, {"date": "2025-09-08", "close": 0.155, "volume": 330.0}, {"date": "2025-09-09", "close": 0.145, "volume": 78103.0}, {"date": "2025-09-10", "close": 0.145, "volume": 21667.0}, {"date": "2025-09-11", "close": 0.14, "volume": 126516.0}, {"date": "2025-09-12", "close": 0.135, "volume": 134743.0}, {"date": "2025-09-15", "close": 0.135, "volume": 73779.0}, {"date": "2025-09-16", "close": 0.13, "volume": 148334.0}, {"date": "2025-09-17", "close": 0.135, "volume": 419126.0}, {"date": "2025-09-18", "close": 0.14, "volume": 959499.0}, {"date": "2025-09-19", "close": 0.145, "volume": 120617.0}, {"date": "2025-09-22", "close": 0.145, "volume": 231104.0}, {"date": "2025-09-23", "close": 0.14, "volume": 201775.0}, {"date": "2025-09-24", "close": 0.15, "volume": 245596.0}, {"date": "2025-09-25", "close": 0.15, "volume": 46348.0}, {"date": "2025-09-26", "close": 0.15, "volume": 127182.0}, {"date": "2025-09-29", "close": 0.1425, "volume": 111552.0}, {"date": "2025-09-30", "close": 0.135, "volume": 310851.0}, {"date": "2025-10-01", "close": 0.13, "volume": 425714.0}, {"date": "2025-10-02", "close": 0.1375, "volume": 138284.0}, {"date": "2025-10-03", "close": 0.13, "volume": 422083.0}, {"date": "2025-10-06", "close": 0.135, "volume": 394156.0}, {"date": "2025-10-07", "close": 0.135, "volume": 295761.0}, {"date": "2025-10-08", "close": 0.135, "volume": 196577.0}, {"date": "2025-10-09", "close": 0.13, "volume": 249476.0}, {"date": "2025-10-10", "close": 0.125, "volume": 270308.0}, {"date": "2025-10-13", "close": 0.135, "volume": 86862.0}, {"date": "2025-10-14", "close": 0.135, "volume": 288958.0}, {"date": "2025-10-15", "close": 0.135, "volume": 68840.0}, {"date": "2025-10-16", "close": 0.13, "volume": 31759.0}, {"date": "2025-10-17", "close": 0.13, "volume": 36500.0}, {"date": "2025-10-20", "close": 0.13, "volume": 87868.0}, {"date": "2025-10-21", "close": 0.13, "volume": 192258.0}, {"date": "2025-10-22", "close": 0.13, "volume": 2966.0}, {"date": "2025-10-23", "close": 0.12, "volume": 261788.0}, {"date": "2025-10-24", "close": 0.12, "volume": 93583.0}, {"date": "2025-10-27", "close": 0.125, "volume": 37051.0}, {"date": "2025-10-28", "close": 0.125, "volume": 165799.0}, {"date": "2025-10-29", "close": 0.12, "volume": 205193.0}, {"date": "2025-10-30", "close": 0.125, "volume": 252037.0}, {"date": "2025-10-31", "close": 0.125, "volume": 164706.0}, {"date": "2025-11-03", "close": 0.125, "volume": 55598.0}, {"date": "2025-11-04", "close": 0.125, "volume": 118845.0}, {"date": "2025-11-05", "close": 0.125, "volume": 70384.0}, {"date": "2025-11-07", "close": 0.125, "volume": 23304.0}, {"date": "2025-11-10", "close": 0.125, "volume": 26740.0}, {"date": "2025-11-11", "close": 0.125, "volume": 38044.0}, {"date": "2025-11-12", "close": 0.135, "volume": 19743.0}, {"date": "2025-11-13", "close": 0.13, "volume": 26417.0}, {"date": "2025-11-14", "close": 0.135, "volume": 56121.0}, {"date": "2025-11-17", "close": 0.135, "volume": 89.0}, {"date": "2025-11-18", "close": 0.12, "volume": 280792.0}, {"date": "2025-11-19", "close": 0.12, "volume": 23755.0}, {"date": "2025-11-20", "close": 0.12, "volume": 22880.0}, {"date": "2025-11-21", "close": 0.12, "volume": 27217.0}, {"date": "2025-11-24", "close": 0.115, "volume": 38940.0}, {"date": "2025-11-25", "close": 0.12, "volume": 523744.0}, {"date": "2025-11-26", "close": 0.115, "volume": 81890.0}, {"date": "2025-11-27", "close": 0.12, "volume": 10268.0}, {"date": "2025-11-28", "close": 0.125, "volume": 453982.0}, {"date": "2025-12-01", "close": 0.11, "volume": 153473.0}, {"date": "2025-12-02", "close": 0.115, "volume": 311711.0}, {"date": "2025-12-04", "close": 0.11, "volume": 12919.0}, {"date": "2025-12-05", "close": 0.11, "volume": 550.0}, {"date": "2025-12-09", "close": 0.11, "volume": 23965.0}, {"date": "2025-12-10", "close": 0.11, "volume": 50225.0}, {"date": "2025-12-11", "close": 0.12, "volume": 20000.0}, {"date": "2025-12-12", "close": 0.11, "volume": 12124.0}, {"date": "2025-12-15", "close": 0.11, "volume": 27368.0}, {"date": "2025-12-16", "close": 0.105, "volume": 50242.0}, {"date": "2025-12-17", "close": 0.12, "volume": 405009.0}, {"date": "2025-12-18", "close": 0.115, "volume": 130251.0}, {"date": "2025-12-19", "close": 0.105, "volume": 312284.0}, {"date": "2025-12-22", "close": 0.105, "volume": 520889.0}, {"date": "2025-12-23", "close": 0.105, "volume": 360945.0}, {"date": "2025-12-24", "close": 0.1, "volume": 415430.0}, {"date": "2025-12-29", "close": 0.1, "volume": 550681.0}, {"date": "2025-12-30", "close": 0.098, "volume": 30564.0}, {"date": "2025-12-31", "close": 0.1, "volume": 1262.0}, {"date": "2026-01-02", "close": 0.11, "volume": 502697.0}, {"date": "2026-01-05", "close": 0.1, "volume": 7469.0}, {"date": "2026-01-06", "close": 0.1025, "volume": 499905.0}, {"date": "2026-01-07", "close": 0.12, "volume": 700929.0}, {"date": "2026-01-08", "close": 0.12, "volume": 276270.0}, {"date": "2026-01-09", "close": 0.115, "volume": 29345.0}, {"date": "2026-01-12", "close": 0.115, "volume": 182828.0}, {"date": "2026-01-13", "close": 0.115, "volume": 209456.0}, {"date": "2026-01-14", "close": 0.105, "volume": 847.0}, {"date": "2026-01-15", "close": 0.11, "volume": 10096.0}, {"date": "2026-01-16", "close": 0.115, "volume": 412528.0}, {"date": "2026-01-19", "close": 0.12, "volume": 16850.0}, {"date": "2026-01-20", "close": 0.12, "volume": 93244.0}, {"date": "2026-01-21", "close": 0.12, "volume": 5166.0}, {"date": "2026-01-22", "close": 0.12, "volume": 20000.0}, {"date": "2026-01-23", "close": 0.135, "volume": 133591.0}, {"date": "2026-01-27", "close": 0.14, "volume": 171432.0}, {"date": "2026-01-28", "close": 0.13, "volume": 291501.0}, {"date": "2026-01-29", "close": 0.13, "volume": 7101.0}, {"date": "2026-01-30", "close": 0.11, "volume": 658244.0}, {"date": "2026-02-02", "close": 0.1, "volume": 261197.0}, {"date": "2026-02-03", "close": 0.1, "volume": 135112.0}, {"date": "2026-02-04", "close": 0.105, "volume": 59087.0}, {"date": "2026-02-05", "close": 0.1, "volume": 150257.0}, {"date": "2026-02-06", "close": 0.087, "volume": 839837.0}, {"date": "2026-02-09", "close": 0.087, "volume": 776842.0}, {"date": "2026-02-10", "close": 0.081, "volume": 38558.0}, {"date": "2026-02-11", "close": 0.089, "volume": 738693.0}, {"date": "2026-02-12", "close": 0.089, "volume": 286615.0}, {"date": "2026-02-13", "close": 0.085, "volume": 138991.0}, {"date": "2026-02-16", "close": 0.085, "volume": 4422.0}, {"date": "2026-02-17", "close": 0.09, "volume": 15526.0}, {"date": "2026-02-18", "close": 0.092, "volume": 1067.0}, {"date": "2026-02-20", "close": 0.092, "volume": 49.0}, {"date": "2026-02-23", "close": 0.091, "volume": 385522.0}, {"date": "2026-02-25", "close": 0.091, "volume": 2178.0}, {"date": "2026-02-26", "close": 0.085, "volume": 391086.0}, {"date": "2026-02-27", "close": 0.085, "volume": 19130.0}, {"date": "2026-03-03", "close": 0.081, "volume": 330553.0}, {"date": "2026-03-04", "close": 0.076, "volume": 533778.0}, {"date": "2026-03-05", "close": 0.078, "volume": 334127.0}, {"date": "2026-03-06", "close": 0.081, "volume": 321258.0}, {"date": "2026-03-10", "close": 0.085, "volume": 234580.0}, {"date": "2026-03-11", "close": 0.083, "volume": 1441.0}, {"date": "2026-03-13", "close": 0.08, "volume": 74373.0}, {"date": "2026-03-16", "close": 0.078, "volume": 253784.0}, {"date": "2026-03-18", "close": 0.079, "volume": 26822.0}, {"date": "2026-03-20", "close": 0.078, "volume": 251796.0}, {"date": "2026-03-23", "close": 0.078, "volume": 25349.0}, {"date": "2026-03-25", "close": 0.085, "volume": 213106.0}, {"date": "2026-03-26", "close": 0.083, "volume": 147399.0}, {"date": "2026-03-27", "close": 0.085, "volume": 110500.0}, {"date": "2026-03-30", "close": 0.086, "volume": 327431.0}, {"date": "2026-03-31", "close": 0.086, "volume": 10255.0}, {"date": "2026-04-01", "close": 0.0855, "volume": 171134.0}, {"date": "2026-04-02", "close": 0.085, "volume": 121157.0}, {"date": "2026-04-07", "close": 0.084, "volume": 422203.0}, {"date": "2026-04-08", "close": 0.085, "volume": 106548.0}, {"date": "2026-04-09", "close": 0.09, "volume": 9559.0}, {"date": "2026-04-10", "close": 0.09, "volume": 124023.0}, {"date": "2026-04-13", "close": 0.088, "volume": 11631.0}, {"date": "2026-04-14", "close": 0.083, "volume": 25000.0}, {"date": "2026-04-15", "close": 0.083, "volume": 126399.0}, {"date": "2026-04-16", "close": 0.083, "volume": 105137.0}, {"date": "2026-04-17", "close": 0.082, "volume": 28303.0}, {"date": "2026-04-20", "close": 0.08, "volume": 31972.0}, {"date": "2026-04-21", "close": 0.084, "volume": 18153.0}, {"date": "2026-04-22", "close": 0.089, "volume": 64501.0}, {"date": "2026-04-24", "close": 0.089, "volume": 1852.0}, {"date": "2026-04-27", "close": 0.093, "volume": 2500.0}, {"date": "2026-04-28", "close": 0.08, "volume": 40546.0}, {"date": "2026-04-29", "close": 0.08, "volume": 4122.0}, {"date": "2026-04-30", "close": 0.077, "volume": 55487.0}, {"date": "2026-05-01", "close": 0.077, "volume": 113955.0}, {"date": "2026-05-04", "close": 0.077, "volume": 51.0}, {"date": "2026-05-05", "close": 0.077, "volume": 30000.0}, {"date": "2026-05-06", "close": 0.076, "volume": 69413.0}, {"date": "2026-05-07", "close": 0.078, "volume": 23386.0}, {"date": "2026-05-11", "close": 0.08, "volume": 60000.0}, {"date": "2026-05-12", "close": 0.076, "volume": 59289.0}, {"date": "2026-05-13", "close": 0.075, "volume": 37704.0}, {"date": "2026-05-14", "close": 0.075, "volume": 1300.0}, {"date": "2026-05-15", "close": 0.071, "volume": 427996.0}, {"date": "2026-05-18", "close": 0.065, "volume": 575459.0}, {"date": "2026-05-19", "close": 0.065, "volume": 302697.0}, {"date": "2026-05-22", "close": 0.063, "volume": 75000.0}, {"date": "2026-05-25", "close": 0.065, "volume": 120000.0}, {"date": "2026-05-26", "close": 0.061, "volume": 163388.0}, {"date": "2026-05-27", "close": 0.06, "volume": 23000.0}, {"date": "2026-05-29", "close": 0.06, "volume": 177.0}, {"date": "2026-06-01", "close": 0.062, "volume": 234773.0}, {"date": "2026-06-03", "close": 0.061, "volume": 56026.0}, {"date": "2026-06-04", "close": 0.062, "volume": 3333.0}, {"date": "2026-06-05", "close": 0.063, "volume": 1572.0}, {"date": "2026-06-09", "close": 0.061, "volume": 21425.0}, {"date": "2026-06-10", "close": 0.06, "volume": 58348.0}, {"date": "2026-06-11", "close": 0.06, "volume": 213563.0}, {"date": "2026-06-12", "close": 0.061, "volume": 84749.0}, {"date": "2026-06-15", "close": 0.062, "volume": 159.0}, {"date": "2026-06-16", "close": 0.063, "volume": 44768.0}, {"date": "2026-06-17", "close": 0.065, "volume": 67392.0}, {"date": "2026-06-18", "close": 0.065, "volume": 50000.0}, {"date": "2026-06-19", "close": 0.065, "volume": 30000.0}, {"date": "2026-06-22", "close": 0.058, "volume": 105151.0}, {"date": "2026-06-23", "close": 0.055, "volume": 402761.0}, {"date": "2026-06-24", "close": 0.055, "volume": 23565.0}, {"date": "2026-06-25", "close": 0.051, "volume": 250408.0}, {"date": "2026-06-26", "close": 0.048, "volume": 34786.0}, {"date": "2026-06-29", "close": 0.046, "volume": 491494.0}, {"date": "2026-06-30", "close": 0.04, "volume": 309591.0}, {"date": "2026-07-01", "close": 0.044, "volume": 35338.0}, {"date": "2026-07-02", "close": 0.05, "volume": 232521.0}, {"date": "2026-07-03", "close": 0.049, "volume": 13570.0}, {"date": "2026-07-08", "close": 0.056, "volume": 5250.0}, {"date": "2026-07-09", "close": 0.073, "volume": 64163.0}, {"date": "2026-07-10", "close": 0.069, "volume": 37150.0}, {"date": "2026-07-13", "close": 0.066, "volume": 36850.0}, {"date": "2026-07-17", "close": 0.071, "volume": 11883.0}, {"date": "2026-07-20", "close": 0.066, "volume": 101990.0}, {"date": "2026-07-21", "close": 0.07, "volume": 37529.0}, {"date": "2026-07-22", "close": 0.07, "volume": 9888.0}, {"date": "2026-07-23", "close": 0.07, "volume": 191547.0}, {"date": "2026-07-29", "close": 0.072, "volume": 3000.0}, {"date": "2026-07-30", "close": 0.0705, "volume": 1206.0}, {"date": "2026-08-03", "close": 0.066, "volume": 11989.0}, {"date": "2026-08-04", "close": 0.068, "volume": 72008.0}, {"date": "2026-08-05", "close": 0.071, "volume": 96002.0}, {"date": "2026-08-07", "close": 0.07, "volume": 175731.0}, {"date": "2026-08-10", "close": 0.075, "volume": 97586.0}, {"date": "2026-08-14", "close": 0.075, "volume": 35612.0}, {"date": "2026-08-17", "close": 0.08, "volume": 327011.0}, {"date": "2026-08-18", "close": 0.08, "volume": 313413.0}, {"date": "2026-08-19", "close": 0.08, "volume": 174909.0}, {"date": "2026-08-20", "close": 0.095, "volume": 493947.0}, {"date": "2026-08-25", "close": 0.145, "volume": 12626105.0}, {"date": "2026-08-26", "close": 0.135, "volume": 1540624.0}, {"date": "2026-08-27", "close": 0.12, "volume": 260412.0}, {"date": "2026-08-28", "close": 0.115, "volume": 613678.0}, {"date": "2026-08-31", "close": 0.1, "volume": 815955.0}, {"date": "2026-09-01", "close": 0.1, "volume": 158999.0}, {"date": "2026-09-02", "close": 0.097, "volume": 295418.0}, {"date": "2026-09-03", "close": 0.095, "volume": 526024.0}, {"date": "2026-09-04", "close": 0.098, "volume": 124664.0}, {"date": "2026-09-07", "close": 0.098, "volume": 28704.0}], "refreshing": true}