{"ticker": "MTM", "overview": {"name": "Metallium Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 121254.6, "sell_n": 0, "sell_sum": 0, "net": 121254.6, "insiders": 1, "first_date": "2026-06-26", "last_date": "2026-06-26"}, "metrics": {"ticker": "MTM", "has_prices": true, "as_of": "2026-09-07", "last": 0.37, "prev_close": 0.38, "change": -0.010000000000000009, "change_pct": -0.026315789473684233, "session_volume": 2218540.0, "vwap_5": 0.37020759060042213, "vwap_20": 0.39879971836012085, "vwap_60": 0.3766234004832871, "vwap_250": 0.7729531152214114, "high_52w": 1.065, "low_52w": 0.26, "avg_volume_20": 4271163.6, "sessions": 400, "market_cap": {"value": 267037130.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134920", "src": "ASX", "ticker": "MTM", "cik": "", "company": "Metallium Limited", "company_raw": "Metallium Limited", "who": "M Walshe", "who_key": "M Walshe", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: M Walshe changes a holding in MTM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134920", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88788}, {"id": "ASX-03124959", "src": "ASX", "ticker": "MTM", "cik": "", "company": "Metallium Limited", "company_raw": "Metallium Limited", "who": "M Walshe", "who_key": "M Walshe", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: M Walshe changes a holding in MTM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124959", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117588}, {"id": "ASX-03124068", "src": "ASX", "ticker": "MTM", "cik": "", "company": "Metallium Limited", "company_raw": "Metallium Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their MTM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124068", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "ASX-03123290", "src": "ASX", "ticker": "MTM", "cik": "", "company": "Metallium Limited", "company_raw": "Metallium 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": "A whale crosses a substantial-holding line in MTM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123290", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "ASX3Y-03104965-1", "src": "ASX", "ticker": "MTM", "cik": "", "company": "Metallium Limited", "company_raw": "Metallium Limited", "who": "Michael Walshe", "who_key": "Michael Walshe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 121254.6, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $121K of MTM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104965", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186708}], "recent_buys": [{"id": "ASX3Y-03104965-1", "src": "ASX", "ticker": "MTM", "cik": "", "company": "Metallium Limited", "company_raw": "Metallium Limited", "who": "Michael Walshe", "who_key": "Michael Walshe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 121254.6, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $121K of MTM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104965", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186708}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael WALSHE", "notice_type": "3Y", "direct_shares": 10482747.0, "indirect_shares": 16103821.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. SATINKA CONSULTING PTY LTD <MF WALSHE FAMILY A/C> (director and shareholder of registered", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104965-6A1331393", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "M Walshe", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Walshe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Izzard", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Niardone", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-15", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Reynolds", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-15", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Reynolds", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Izzard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannaford AMENDED", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-11", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Izzard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-09", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-09", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Reynolds", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-26", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Izzard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-26", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-28", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Izzard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-26", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-23", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-18", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannaford", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-15", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Izzard", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-15", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reynolds", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-15", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130861-6A1341889", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/mtm", "needs_ocr": 0}], "directors": [{"name": "M Walshe", "first_seen": "2024-11-28", "last_seen": "2025-08-28", "status": "current", "notices": 2}, {"name": "Michael WALSHE", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "Reynolds", "first_seen": "2021-07-15", "last_seen": "2021-07-15", "status": "past", "notices": 1}, {"name": "Izzard", "first_seen": "2021-07-15", "last_seen": "2021-07-15", "status": "past", "notices": 1}, {"name": "Hannaford AMENDED", "first_seen": "2022-08-11", "last_seen": "2022-08-11", "status": "past", "notices": 1}, {"name": "J Hannaford", "first_seen": "2021-07-23", "last_seen": "2022-11-30", "status": "past", "notices": 3}, {"name": "P Niardone", "first_seen": "2024-04-15", "last_seen": "2024-04-15", "status": "past", "notices": 1}, {"name": "L Reynolds", "first_seen": "2022-06-26", "last_seen": "2024-04-15", "status": "past", "notices": 3}, {"name": "Hannaford", "first_seen": "2021-07-15", "last_seen": "2024-07-30", "status": "past", "notices": 4}, {"name": "D Izzard", "first_seen": "2021-07-26", "last_seen": "2024-11-28", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Michael Walshe", "who_key": "Michael Walshe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 121254.6, "sold": 0, "net": 121254.6, "trades": 1, "top_score": 40.5, "lean": "buying", "history": [{"action": "BUY", "amount": 121254.6, "date": "2026-06-26", "score": 40.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104965"}], "latest": {"action": "BUY", "amount": 121254.6, "date": "2026-06-26", "score": 40.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104965"}}], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155533-6A1352545"}, {"date": "2026-10-29", "form": "Other", "title": "Updated Securities Trading Policy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155156-6A1352353"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Traxys MOU to Advance US Critical Metals Commercialisation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152732-6A1351194"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MTM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147804-6A1348992"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146539-6A1348453"}], "performance": {"ticker": "MTM", "has_prices": true, "summary": {"n": 1, "avg": -0.46153846153846156, "win_rate": 0.0, "best": -0.46153846153846156, "worst": -0.46153846153846156, "as_of": "2026-11-02"}, "buys": [{"who": "Michael Walshe", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 121254.6, "date": "2026-06-26", "score": 40.5, "ref_price": 0.39, "return": -0.46153846153846156}]}, "price_series": [{"date": "2021-07-15", "close": 0.195, "volume": 2060812.0}, {"date": "2021-07-16", "close": 0.205, "volume": 652635.0}, {"date": "2021-07-19", "close": 0.195, "volume": 330918.0}, {"date": "2021-07-20", "close": 0.19, "volume": 300100.0}, {"date": "2021-07-21", "close": 0.175, "volume": 736142.0}, {"date": "2021-07-22", "close": 0.18, "volume": 380000.0}, {"date": "2021-07-23", "close": 0.19, "volume": 425000.0}, {"date": "2021-07-26", "close": 0.19, "volume": 228353.0}, {"date": "2021-07-27", "close": 0.175, "volume": 275569.0}, {"date": "2021-07-28", "close": 0.175, "volume": 290701.0}, {"date": "2021-07-29", "close": 0.175, "volume": 15001.0}, {"date": "2021-07-30", "close": 0.18, "volume": 242985.0}, {"date": "2021-08-02", "close": 0.19, "volume": 500.0}, {"date": "2021-08-03", "close": 0.175, "volume": 142707.0}, {"date": "2021-08-04", "close": 0.17, "volume": 50000.0}, {"date": "2021-08-05", "close": 0.17, "volume": 25000.0}, {"date": "2021-08-06", "close": 0.17, "volume": 20000.0}, {"date": "2021-08-09", "close": 0.17, "volume": 140882.0}, {"date": "2021-08-10", "close": 0.17, "volume": 10000.0}, {"date": "2021-08-11", "close": 0.23, "volume": 3825076.0}, {"date": "2021-08-12", "close": 0.21, "volume": 2796772.0}, {"date": "2021-08-13", "close": 0.245, "volume": 1419716.0}, {"date": "2021-08-16", "close": 0.22, "volume": 844166.0}, {"date": "2021-08-17", "close": 0.235, "volume": 2582664.0}, {"date": "2021-08-18", "close": 0.23, "volume": 992309.0}, {"date": "2021-08-19", "close": 0.225, "volume": 451502.0}, {"date": "2021-08-20", "close": 0.21, "volume": 1729878.0}, {"date": "2021-08-23", "close": 0.19, "volume": 355458.0}, {"date": "2021-08-24", "close": 0.195, "volume": 274715.0}, {"date": "2021-08-25", "close": 0.21, "volume": 559744.0}, {"date": "2021-08-26", "close": 0.195, "volume": 191080.0}, {"date": "2021-08-27", "close": 0.195, "volume": 267342.0}, {"date": "2021-08-30", "close": 0.205, "volume": 96186.0}, {"date": "2021-08-31", "close": 0.205, "volume": 290602.0}, {"date": "2021-09-01", "close": 0.195, "volume": 80092.0}, {"date": "2021-09-02", "close": 0.2, "volume": 79264.0}, {"date": "2021-09-03", "close": 0.2, "volume": 20608.0}, {"date": "2021-09-06", "close": 0.2, "volume": 76329.0}, {"date": "2021-09-07", "close": 0.2, "volume": 162174.0}, {"date": "2021-09-08", "close": 0.205, "volume": 81199.0}, {"date": "2021-09-09", "close": 0.21, "volume": 397059.0}, {"date": "2021-09-10", "close": 0.22, "volume": 1099329.0}, {"date": "2021-09-13", "close": 0.235, "volume": 280091.0}, {"date": "2021-09-14", "close": 0.23, "volume": 405586.0}, {"date": "2021-09-15", "close": 0.22, "volume": 216156.0}, {"date": "2021-09-16", "close": 0.21, "volume": 200302.0}, {"date": "2021-09-17", "close": 0.21, "volume": 15000.0}, {"date": "2021-09-20", "close": 0.2, "volume": 666156.0}, {"date": "2021-09-21", "close": 0.2, "volume": 41204.0}, {"date": "2021-09-22", "close": 0.195, "volume": 2340.0}, {"date": "2021-09-23", "close": 0.21, "volume": 127619.0}, {"date": "2021-09-24", "close": 0.215, "volume": 25000.0}, {"date": "2021-09-27", "close": 0.22, "volume": 96299.0}, {"date": "2021-09-28", "close": 0.17, "volume": 1466752.0}, {"date": "2021-09-29", "close": 0.165, "volume": 593657.0}, {"date": "2021-09-30", "close": 0.17, "volume": 113297.0}, {"date": "2021-10-01", "close": 0.17, "volume": 101650.0}, {"date": "2021-10-04", "close": 0.17, "volume": 118715.0}, {"date": "2021-10-05", "close": 0.165, "volume": 246536.0}, {"date": "2021-10-06", "close": 0.15, "volume": 58103.0}, {"date": "2021-10-07", "close": 0.165, "volume": 197738.0}, {"date": "2021-10-08", "close": 0.155, "volume": 196996.0}, {"date": "2021-10-11", "close": 0.145, "volume": 34935.0}, {"date": "2021-10-12", "close": 0.145, "volume": 157835.0}, {"date": "2021-10-13", "close": 0.16, "volume": 149000.0}, {"date": "2021-10-14", "close": 0.16, "volume": 1091090.0}, {"date": "2021-10-15", "close": 0.15, "volume": 336925.0}, {"date": "2021-10-18", "close": 0.15, "volume": 226786.0}, {"date": "2021-10-19", "close": 0.155, "volume": 2800.0}, {"date": "2021-10-21", "close": 0.16, "volume": 244906.0}, {"date": "2021-10-22", "close": 0.165, "volume": 638508.0}, {"date": "2021-10-25", "close": 0.175, "volume": 100000.0}, {"date": "2021-10-26", "close": 0.16, "volume": 229364.0}, {"date": "2021-10-27", "close": 0.17, "volume": 182542.0}, {"date": "2021-10-28", "close": 0.18, "volume": 250822.0}, {"date": "2021-10-29", "close": 0.17, "volume": 36351.0}, {"date": "2021-11-01", "close": 0.175, "volume": 120000.0}, {"date": "2021-11-03", "close": 0.16, "volume": 76660.0}, {"date": "2021-11-04", "close": 0.15, "volume": 258000.0}, {"date": "2021-11-05", "close": 0.15, "volume": 24000.0}, {"date": "2021-11-08", "close": 0.155, "volume": 31534.0}, {"date": "2021-11-10", "close": 0.15, "volume": 187569.0}, {"date": "2021-11-11", "close": 0.15, "volume": 37000.0}, {"date": "2021-11-12", "close": 0.15, "volume": 2500.0}, {"date": "2021-11-15", "close": 0.155, "volume": 50208.0}, {"date": "2021-11-17", "close": 0.155, "volume": 3787.0}, {"date": "2021-11-18", "close": 0.145, "volume": 164246.0}, {"date": "2021-11-19", "close": 0.15, "volume": 200000.0}, {"date": "2021-11-22", "close": 0.15, "volume": 11038.0}, {"date": "2021-11-23", "close": 0.15, "volume": 10000.0}, {"date": "2021-11-24", "close": 0.155, "volume": 183195.0}, {"date": "2021-11-25", "close": 0.15, "volume": 65911.0}, {"date": "2021-11-26", "close": 0.14, "volume": 70979.0}, {"date": "2021-11-29", "close": 0.14, "volume": 149698.0}, {"date": "2021-11-30", "close": 0.16, "volume": 127157.0}, {"date": "2021-12-01", "close": 0.145, "volume": 3419.0}, {"date": "2021-12-02", "close": 0.135, "volume": 253663.0}, {"date": "2021-12-07", "close": 0.14, "volume": 71150.0}, {"date": "2021-12-09", "close": 0.15, "volume": 16000.0}, {"date": "2021-12-10", "close": 0.14, "volume": 52816.0}, {"date": "2021-12-15", "close": 0.13, "volume": 33000.0}, {"date": "2021-12-16", "close": 0.13, "volume": 28420.0}, {"date": "2021-12-17", "close": 0.135, "volume": 47000.0}, {"date": "2021-12-22", "close": 0.135, "volume": 5000.0}, {"date": "2021-12-30", "close": 0.135, "volume": 2160.0}, {"date": "2022-01-05", "close": 0.155, "volume": 15000.0}, {"date": "2022-01-10", "close": 0.15, "volume": 633.0}, {"date": "2022-01-18", "close": 0.135, "volume": 143579.0}, {"date": "2022-01-19", "close": 0.14, "volume": 60000.0}, {"date": "2022-01-20", "close": 0.165, "volume": 161188.0}, {"date": "2022-01-21", "close": 0.155, "volume": 135000.0}, {"date": "2022-01-24", "close": 0.155, "volume": 2217.0}, {"date": "2022-01-25", "close": 0.145, "volume": 131098.0}, {"date": "2022-01-27", "close": 0.13, "volume": 69000.0}, {"date": "2022-01-31", "close": 0.13, "volume": 3600.0}, {"date": "2022-02-01", "close": 0.145, "volume": 103565.0}, {"date": "2022-02-02", "close": 0.145, "volume": 9064.0}, {"date": "2022-02-04", "close": 0.165, "volume": 60470.0}, {"date": "2022-02-07", "close": 0.165, "volume": 8000.0}, {"date": "2022-02-08", "close": 0.17, "volume": 209472.0}, {"date": "2022-02-09", "close": 0.21, "volume": 3081336.0}, {"date": "2022-02-10", "close": 0.195, "volume": 712813.0}, {"date": "2022-02-11", "close": 0.18, "volume": 233237.0}, {"date": "2022-02-14", "close": 0.17, "volume": 126342.0}, {"date": "2022-02-15", "close": 0.17, "volume": 8296.0}, {"date": "2022-02-16", "close": 0.17, "volume": 136076.0}, {"date": "2022-02-17", "close": 0.18, "volume": 86505.0}, {"date": "2022-02-18", "close": 0.175, "volume": 384471.0}, {"date": "2022-02-21", "close": 0.17, "volume": 229231.0}, {"date": "2022-02-22", "close": 0.16, "volume": 368719.0}, {"date": "2022-02-23", "close": 0.165, "volume": 107235.0}, {"date": "2022-02-24", "close": 0.16, "volume": 28833.0}, {"date": "2022-02-25", "close": 0.165, "volume": 93294.0}, {"date": "2022-03-01", "close": 0.16, "volume": 82424.0}, {"date": "2022-03-02", "close": 0.155, "volume": 8760.0}, {"date": "2022-03-03", "close": 0.165, "volume": 18194.0}, {"date": "2022-03-04", "close": 0.165, "volume": 86550.0}, {"date": "2022-03-07", "close": 0.16, "volume": 23806.0}, {"date": "2022-03-08", "close": 0.155, "volume": 257700.0}, {"date": "2022-03-09", "close": 0.155, "volume": 12875.0}, {"date": "2022-03-14", "close": 0.16, "volume": 34000.0}, {"date": "2022-03-16", "close": 0.15, "volume": 142437.0}, {"date": "2022-03-17", "close": 0.135, "volume": 312858.0}, {"date": "2022-03-18", "close": 0.145, "volume": 51410.0}, {"date": "2022-03-21", "close": 0.145, "volume": 5500.0}, {"date": "2022-03-22", "close": 0.16, "volume": 409529.0}, {"date": "2022-03-23", "close": 0.15, "volume": 108200.0}, {"date": "2022-03-24", "close": 0.17, "volume": 311257.0}, {"date": "2022-03-25", "close": 0.185, "volume": 461322.0}, {"date": "2022-03-28", "close": 0.19, "volume": 260077.0}, {"date": "2022-03-29", "close": 0.175, "volume": 135447.0}, {"date": "2022-03-30", "close": 0.185, "volume": 5263.0}, {"date": "2022-03-31", "close": 0.18, "volume": 25000.0}, {"date": "2022-04-01", "close": 0.17, "volume": 120999.0}, {"date": "2022-04-04", "close": 0.18, "volume": 258999.0}, {"date": "2022-04-05", "close": 0.22, "volume": 1749888.0}, {"date": "2022-04-06", "close": 0.205, "volume": 283315.0}, {"date": "2022-04-07", "close": 0.205, "volume": 247035.0}, {"date": "2022-04-08", "close": 0.225, "volume": 247121.0}, {"date": "2022-04-11", "close": 0.22, "volume": 159889.0}, {"date": "2022-04-12", "close": 0.205, "volume": 89418.0}, {"date": "2022-04-13", "close": 0.195, "volume": 127210.0}, {"date": "2022-04-14", "close": 0.195, "volume": 51241.0}, {"date": "2022-04-19", "close": 0.195, "volume": 10950.0}, {"date": "2022-04-20", "close": 0.205, "volume": 321224.0}, {"date": "2022-04-21", "close": 0.22, "volume": 291329.0}, {"date": "2022-04-22", "close": 0.22, "volume": 171814.0}, {"date": "2022-04-26", "close": 0.205, "volume": 164867.0}, {"date": "2022-04-27", "close": 0.195, "volume": 131396.0}, {"date": "2022-04-28", "close": 0.205, "volume": 12166.0}, {"date": "2022-04-29", "close": 0.2, "volume": 120527.0}, {"date": "2022-05-02", "close": 0.195, "volume": 63534.0}, {"date": "2022-05-03", "close": 0.185, "volume": 99496.0}, {"date": "2022-05-04", "close": 0.185, "volume": 47714.0}, {"date": "2022-05-06", "close": 0.175, "volume": 37190.0}, {"date": "2022-05-09", "close": 0.16, "volume": 238223.0}, {"date": "2022-05-10", "close": 0.16, "volume": 49902.0}, {"date": "2022-05-11", "close": 0.17, "volume": 174644.0}, {"date": "2022-05-13", "close": 0.15, "volume": 25000.0}, {"date": "2022-05-16", "close": 0.16, "volume": 136570.0}, {"date": "2022-05-17", "close": 0.145, "volume": 294740.0}, {"date": "2022-05-18", "close": 0.145, "volume": 59365.0}, {"date": "2022-05-19", "close": 0.145, "volume": 62500.0}, {"date": "2022-05-20", "close": 0.155, "volume": 299336.0}, {"date": "2022-05-23", "close": 0.15, "volume": 156067.0}, {"date": "2022-05-24", "close": 0.145, "volume": 28825.0}, {"date": "2022-05-25", "close": 0.145, "volume": 12500.0}, {"date": "2022-05-26", "close": 0.16, "volume": 70298.0}, {"date": "2022-05-27", "close": 0.17, "volume": 1225030.0}, {"date": "2022-05-30", "close": 0.175, "volume": 155468.0}, {"date": "2022-05-31", "close": 0.21, "volume": 1482100.0}, {"date": "2022-06-01", "close": 0.21, "volume": 514643.0}, {"date": "2022-06-02", "close": 0.22, "volume": 200145.0}, {"date": "2022-06-03", "close": 0.21, "volume": 307547.0}, {"date": "2022-06-06", "close": 0.19, "volume": 64686.0}, {"date": "2022-06-07", "close": 0.185, "volume": 50000.0}, {"date": "2022-06-08", "close": 0.17, "volume": 151282.0}, {"date": "2022-06-09", "close": 0.16, "volume": 330466.0}, {"date": "2022-06-10", "close": 0.15, "volume": 300608.0}, {"date": "2022-06-14", "close": 0.11, "volume": 363968.0}, {"date": "2022-06-15", "close": 0.12, "volume": 117901.0}, {"date": "2022-06-16", "close": 0.115, "volume": 182207.0}, {"date": "2022-06-20", "close": 0.105, "volume": 112500.0}, {"date": "2022-06-21", "close": 0.12, "volume": 67269.0}, {"date": "2022-06-22", "close": 0.13, "volume": 504358.0}, {"date": "2022-06-23", "close": 0.12, "volume": 207681.0}, {"date": "2022-06-24", "close": 0.12, "volume": 256275.0}, {"date": "2022-06-27", "close": 0.135, "volume": 197096.0}, {"date": "2022-06-28", "close": 0.135, "volume": 157529.0}, {"date": "2022-06-29", "close": 0.135, "volume": 10470.0}, {"date": "2022-06-30", "close": 0.12, "volume": 16023.0}, {"date": "2022-07-04", "close": 0.12, "volume": 116033.0}, {"date": "2022-07-05", "close": 0.115, "volume": 60000.0}, {"date": "2022-07-06", "close": 0.115, "volume": 20000.0}, {"date": "2022-07-07", "close": 0.12, "volume": 18200.0}, {"date": "2022-07-08", "close": 0.12, "volume": 46800.0}, {"date": "2022-07-11", "close": 0.12, "volume": 2375.0}, {"date": "2022-07-13", "close": 0.12, "volume": 12000.0}, {"date": "2022-07-14", "close": 0.12, "volume": 12333.0}, {"date": "2022-07-18", "close": 0.11, "volume": 66139.0}, {"date": "2022-07-20", "close": 0.115, "volume": 10000.0}, {"date": "2022-07-21", "close": 0.11, "volume": 19923.0}, {"date": "2022-07-22", "close": 0.11, "volume": 7387.0}, {"date": "2022-07-25", "close": 0.11, "volume": 97613.0}, {"date": "2022-07-26", "close": 0.11, "volume": 159856.0}, {"date": "2022-07-27", "close": 0.1, "volume": 173000.0}, {"date": "2022-07-28", "close": 0.11, "volume": 111043.0}, {"date": "2022-07-29", "close": 0.105, "volume": 62210.0}, {"date": "2022-08-02", "close": 0.1, "volume": 25000.0}, {"date": "2022-08-03", "close": 0.105, "volume": 49047.0}, {"date": "2022-08-04", "close": 0.1, "volume": 71880.0}, {"date": "2022-08-05", "close": 0.105, "volume": 4790.0}, {"date": "2022-08-08", "close": 0.12, "volume": 579007.0}, {"date": "2022-08-09", "close": 0.13, "volume": 7847.0}, {"date": "2022-08-10", "close": 0.12, "volume": 235677.0}, {"date": "2022-08-11", "close": 0.12, "volume": 57338.0}, {"date": "2022-08-12", "close": 0.12, "volume": 4167.0}, {"date": "2022-08-15", "close": 0.135, "volume": 218108.0}, {"date": "2022-08-16", "close": 0.12, "volume": 43583.0}, {"date": "2022-08-17", "close": 0.125, "volume": 5000.0}, {"date": "2022-08-18", "close": 0.125, "volume": 126618.0}, {"date": "2022-08-19", "close": 0.19, "volume": 5234774.0}, {"date": "2022-08-22", "close": 0.165, "volume": 924270.0}, {"date": "2022-08-23", "close": 0.145, "volume": 372275.0}, {"date": "2022-08-24", "close": 0.15, "volume": 32472.0}, {"date": "2022-08-25", "close": 0.16, "volume": 347812.0}, {"date": "2022-08-26", "close": 0.145, "volume": 288882.0}, {"date": "2022-08-29", "close": 0.145, "volume": 334943.0}, {"date": "2022-08-30", "close": 0.135, "volume": 73555.0}, {"date": "2022-09-01", "close": 0.13, "volume": 639084.0}, {"date": "2022-09-02", "close": 0.14, "volume": 26916.0}, {"date": "2022-09-05", "close": 0.14, "volume": 51.0}, {"date": "2022-09-06", "close": 0.155, "volume": 329911.0}, {"date": "2022-09-07", "close": 0.14, "volume": 46583.0}, {"date": "2022-09-08", "close": 0.145, "volume": 21480.0}, {"date": "2022-09-09", "close": 0.145, "volume": 6500.0}, {"date": "2022-09-12", "close": 0.15, "volume": 391911.0}, {"date": "2022-09-13", "close": 0.145, "volume": 60537.0}, {"date": "2022-09-14", "close": 0.155, "volume": 82658.0}, {"date": "2022-09-15", "close": 0.14, "volume": 89329.0}, {"date": "2022-09-20", "close": 0.15, "volume": 192410.0}, {"date": "2022-09-21", "close": 0.14, "volume": 138303.0}, {"date": "2022-09-23", "close": 0.135, "volume": 200276.0}, {"date": "2022-09-26", "close": 0.135, "volume": 43924.0}, {"date": "2022-09-27", "close": 0.13, "volume": 229800.0}, {"date": "2022-09-28", "close": 0.125, "volume": 50766.0}, {"date": "2022-09-29", "close": 0.12, "volume": 8400.0}, {"date": "2022-09-30", "close": 0.12, "volume": 30000.0}, {"date": "2022-10-03", "close": 0.11, "volume": 146520.0}, {"date": "2022-10-04", "close": 0.115, "volume": 123913.0}, {"date": "2022-10-05", "close": 0.13, "volume": 45426.0}, {"date": "2022-10-06", "close": 0.125, "volume": 10763.0}, {"date": "2022-10-07", "close": 0.13, "volume": 66723.0}, {"date": "2022-10-11", "close": 0.125, "volume": 24000.0}, {"date": "2022-10-12", "close": 0.115, "volume": 150958.0}, {"date": "2022-10-13", "close": 0.115, "volume": 43148.0}, {"date": "2022-10-14", "close": 0.125, "volume": 342.0}, {"date": "2022-10-17", "close": 0.12, "volume": 5000.0}, {"date": "2022-10-19", "close": 0.12, "volume": 5000.0}, {"date": "2022-10-20", "close": 0.115, "volume": 35003.0}, {"date": "2022-10-21", "close": 0.125, "volume": 272747.0}, {"date": "2022-10-24", "close": 0.115, "volume": 4700.0}, {"date": "2022-10-26", "close": 0.115, "volume": 80244.0}, {"date": "2022-10-27", "close": 0.12, "volume": 5000.0}, {"date": "2022-11-01", "close": 0.096, "volume": 409556.0}, {"date": "2022-11-02", "close": 0.098, "volume": 115932.0}, {"date": "2022-11-03", "close": 0.098, "volume": 131662.0}, {"date": "2022-11-04", "close": 0.1, "volume": 200000.0}, {"date": "2022-11-07", "close": 0.1, "volume": 9910.0}, {"date": "2022-11-08", "close": 0.1, "volume": 491546.0}, {"date": "2022-11-10", "close": 0.095, "volume": 111961.0}, {"date": "2022-11-11", "close": 0.1, "volume": 483988.0}, {"date": "2022-11-14", "close": 0.098, "volume": 121978.0}, {"date": "2022-11-15", "close": 0.1, "volume": 89104.0}, {"date": "2022-11-16", "close": 0.1, "volume": 171602.0}, {"date": "2022-11-17", "close": 0.12, "volume": 9029173.0}, {"date": "2022-11-18", "close": 0.115, "volume": 975845.0}, {"date": "2022-11-21", "close": 0.1, "volume": 308866.0}, {"date": "2022-11-22", "close": 0.099, "volume": 322031.0}, {"date": "2022-11-23", "close": 0.1, "volume": 16254.0}, {"date": "2022-11-24", "close": 0.098, "volume": 304477.0}, {"date": "2022-11-25", "close": 0.105, "volume": 33667.0}, {"date": "2022-11-28", "close": 0.11, "volume": 1165297.0}, {"date": "2022-11-29", "close": 0.105, "volume": 320651.0}, {"date": "2022-11-30", "close": 0.097, "volume": 385959.0}, {"date": "2022-12-01", "close": 0.1, "volume": 314775.0}, {"date": "2022-12-02", "close": 0.1, "volume": 60683.0}, {"date": "2022-12-05", "close": 0.099, "volume": 84619.0}, {"date": "2022-12-06", "close": 0.092, "volume": 860943.0}, {"date": "2022-12-07", "close": 0.095, "volume": 159615.0}, {"date": "2022-12-08", "close": 0.09, "volume": 508043.0}, {"date": "2022-12-09", "close": 0.088, "volume": 93470.0}, {"date": "2022-12-12", "close": 0.089, "volume": 152502.0}, {"date": "2022-12-13", "close": 0.09, "volume": 265395.0}, {"date": "2022-12-14", "close": 0.084, "volume": 237149.0}, {"date": "2022-12-15", "close": 0.082, "volume": 255942.0}, {"date": "2022-12-16", "close": 0.08, "volume": 101209.0}, {"date": "2022-12-20", "close": 0.079, "volume": 50028.0}, {"date": "2022-12-21", "close": 0.081, "volume": 28333.0}, {"date": "2022-12-22", "close": 0.08, "volume": 303123.0}, {"date": "2022-12-29", "close": 0.08, "volume": 88.0}, {"date": "2022-12-30", "close": 0.079, "volume": 218800.0}, {"date": "2023-01-03", "close": 0.076, "volume": 815126.0}, {"date": "2023-01-04", "close": 0.075, "volume": 180000.0}, {"date": "2023-01-05", "close": 0.075, "volume": 254739.0}, {"date": "2023-01-06", "close": 0.075, "volume": 289742.0}, {"date": "2023-01-09", "close": 0.075, "volume": 240000.0}, {"date": "2023-01-10", "close": 0.077, "volume": 139000.0}, {"date": "2023-01-11", "close": 0.077, "volume": 109640.0}, {"date": "2023-01-12", "close": 0.077, "volume": 173936.0}, {"date": "2023-01-13", "close": 0.081, "volume": 24570.0}, {"date": "2023-01-16", "close": 0.0775, "volume": 8986.0}, {"date": "2023-01-17", "close": 0.081, "volume": 300421.0}, {"date": "2023-01-18", "close": 0.094, "volume": 441850.0}, {"date": "2023-01-19", "close": 0.083, "volume": 209598.0}, {"date": "2023-01-20", "close": 0.081, "volume": 403974.0}, {"date": "2023-01-23", "close": 0.083, "volume": 55064.0}, {"date": "2023-01-24", "close": 0.087, "volume": 266688.0}, {"date": "2023-01-25", "close": 0.083, "volume": 316655.0}, {"date": "2023-01-27", "close": 0.086, "volume": 259394.0}, {"date": "2023-01-30", "close": 0.081, "volume": 587089.0}, {"date": "2023-01-31", "close": 0.08, "volume": 297220.0}, {"date": "2023-02-01", "close": 0.08, "volume": 191349.0}, {"date": "2023-02-02", "close": 0.084, "volume": 104000.0}, {"date": "2023-02-03", "close": 0.077, "volume": 1097784.0}, {"date": "2023-02-06", "close": 0.078, "volume": 52650.0}, {"date": "2023-02-07", "close": 0.077, "volume": 204870.0}, {"date": "2023-02-08", "close": 0.079, "volume": 47277.0}, {"date": "2023-02-09", "close": 0.079, "volume": 58103.0}, {"date": "2023-02-10", "close": 0.079, "volume": 79438.0}, {"date": "2023-02-13", "close": 0.076, "volume": 81000.0}, {"date": "2023-02-14", "close": 0.076, "volume": 23000.0}, {"date": "2023-02-15", "close": 0.075, "volume": 118313.0}, {"date": "2023-02-16", "close": 0.075, "volume": 211264.0}, {"date": "2023-02-17", "close": 0.073, "volume": 176722.0}, {"date": "2023-02-20", "close": 0.074, "volume": 138301.0}, {"date": "2023-02-21", "close": 0.075, "volume": 27466.0}, {"date": "2023-02-23", "close": 0.105, "volume": 21898028.0}, {"date": "2023-02-28", "close": 0.145, "volume": 12937969.0}, {"date": "2023-03-01", "close": 0.14, "volume": 5298954.0}, {"date": "2023-03-02", "close": 0.13, "volume": 2115255.0}, {"date": "2023-03-03", "close": 0.12, "volume": 3692060.0}, {"date": "2023-03-06", "close": 0.11, "volume": 2269693.0}, {"date": "2023-03-07", "close": 0.11, "volume": 861976.0}, {"date": "2023-03-08", "close": 0.11, "volume": 1627387.0}, {"date": "2023-03-09", "close": 0.1, "volume": 3248765.0}, {"date": "2023-03-10", "close": 0.099, "volume": 1535881.0}, {"date": "2023-03-13", "close": 0.098, "volume": 1816285.0}, {"date": "2023-03-14", "close": 0.11, "volume": 1858055.0}, {"date": "2023-03-15", "close": 0.115, "volume": 4657941.0}, {"date": "2023-03-16", "close": 0.115, "volume": 692180.0}, {"date": "2023-03-17", "close": 0.105, "volume": 1677840.0}, {"date": "2023-03-20", "close": 0.099, "volume": 2829745.0}, {"date": "2023-03-21", "close": 0.092, "volume": 1483784.0}, {"date": "2023-03-22", "close": 0.105, "volume": 1171657.0}, {"date": "2023-03-23", "close": 0.1, "volume": 445523.0}, {"date": "2023-03-24", "close": 0.1, "volume": 1146861.0}, {"date": "2023-03-27", "close": 0.1, "volume": 1347194.0}, {"date": "2023-03-28", "close": 0.1, "volume": 50000.0}, {"date": "2023-03-29", "close": 0.105, "volume": 707036.0}, {"date": "2023-03-30", "close": 0.11, "volume": 52060.0}, {"date": "2023-03-31", "close": 0.105, "volume": 1325410.0}, {"date": "2023-04-03", "close": 0.115, "volume": 540607.0}, {"date": "2023-04-04", "close": 0.115, "volume": 328839.0}, {"date": "2023-04-05", "close": 0.115, "volume": 723279.0}, {"date": "2023-04-06", "close": 0.105, "volume": 321539.0}, {"date": "2023-04-11", "close": 0.1, "volume": 846249.0}, {"date": "2023-04-12", "close": 0.1, "volume": 48605.0}, {"date": "2023-04-13", "close": 0.1, "volume": 1838001.0}, {"date": "2023-04-14", "close": 0.1, "volume": 387000.0}, {"date": "2023-04-17", "close": 0.11, "volume": 1470761.0}, {"date": "2023-04-18", "close": 0.15, "volume": 3200770.0}, {"date": "2023-04-19", "close": 0.115, "volume": 3086308.0}, {"date": "2023-04-20", "close": 0.12, "volume": 1927034.0}, {"date": "2023-04-21", "close": 0.12, "volume": 3131556.0}, {"date": "2023-04-24", "close": 0.13, "volume": 3711527.0}, {"date": "2023-04-26", "close": 0.16, "volume": 10594989.0}, {"date": "2023-04-27", "close": 0.175, "volume": 5030954.0}, {"date": "2023-04-28", "close": 0.155, "volume": 3223880.0}, {"date": "2023-05-01", "close": 0.165, "volume": 3489976.0}, {"date": "2023-05-02", "close": 0.165, "volume": 3278423.0}, {"date": "2023-05-03", "close": 0.18, "volume": 4285498.0}, {"date": "2023-05-04", "close": 0.18, "volume": 1092930.0}, {"date": "2023-05-05", "close": 0.17, "volume": 1672913.0}, {"date": "2023-05-08", "close": 0.195, "volume": 3744044.0}, {"date": "2023-05-09", "close": 0.18, "volume": 4879050.0}, {"date": "2023-05-10", "close": 0.18, "volume": 1278456.0}, {"date": "2023-05-11", "close": 0.185, "volume": 1753824.0}, {"date": "2023-05-12", "close": 0.195, "volume": 2320760.0}, {"date": "2023-05-15", "close": 0.165, "volume": 6634363.0}, {"date": "2023-05-16", "close": 0.16, "volume": 2733557.0}, {"date": "2023-05-17", "close": 0.135, "volume": 3772285.0}, {"date": "2023-05-18", "close": 0.14, "volume": 2578859.0}, {"date": "2023-05-19", "close": 0.11, "volume": 23561924.0}, {"date": "2023-05-22", "close": 0.11, "volume": 4288588.0}, {"date": "2023-05-23", "close": 0.125, "volume": 3693276.0}, {"date": "2023-05-24", "close": 0.13, "volume": 3269902.0}, {"date": "2023-05-25", "close": 0.12, "volume": 2555028.0}, {"date": "2023-05-26", "close": 0.125, "volume": 1803818.0}, {"date": "2023-05-29", "close": 0.125, "volume": 1006289.0}, {"date": "2023-05-30", "close": 0.115, "volume": 1744876.0}, {"date": "2023-05-31", "close": 0.115, "volume": 716347.0}, {"date": "2023-06-01", "close": 0.11, "volume": 1405668.0}, {"date": "2023-06-02", "close": 0.12, "volume": 1185943.0}, {"date": "2023-06-05", "close": 0.12, "volume": 865683.0}, {"date": "2023-06-06", "close": 0.115, "volume": 4410386.0}, {"date": "2023-06-07", "close": 0.115, "volume": 1278503.0}, {"date": "2023-06-08", "close": 0.12, "volume": 398801.0}, {"date": "2023-06-09", "close": 0.115, "volume": 608316.0}, {"date": "2023-06-13", "close": 0.12, "volume": 1197069.0}, {"date": "2023-06-14", "close": 0.12, "volume": 1032066.0}, {"date": "2023-06-15", "close": 0.11, "volume": 1949781.0}, {"date": "2023-06-16", "close": 0.11, "volume": 441395.0}, {"date": "2023-06-19", "close": 0.11, "volume": 219862.0}, {"date": "2023-06-20", "close": 0.11, "volume": 201698.0}, {"date": "2023-06-21", "close": 0.099, "volume": 3941915.0}, {"date": "2023-06-22", "close": 0.097, "volume": 607792.0}, {"date": "2023-06-23", "close": 0.105, "volume": 622328.0}, {"date": "2023-06-26", "close": 0.105, "volume": 246043.0}, {"date": "2023-06-27", "close": 0.1, "volume": 174331.0}, {"date": "2023-06-28", "close": 0.105, "volume": 191656.0}, {"date": "2023-06-29", "close": 0.105, "volume": 339936.0}, {"date": "2023-06-30", "close": 0.105, "volume": 73484.0}, {"date": "2023-07-03", "close": 0.096, "volume": 159925.0}, {"date": "2023-07-04", "close": 0.097, "volume": 50373.0}, {"date": "2023-07-05", "close": 0.11, "volume": 598011.0}, {"date": "2023-07-06", "close": 0.1, "volume": 246623.0}, {"date": "2023-07-07", "close": 0.11, "volume": 160859.0}, {"date": "2023-07-10", "close": 0.105, "volume": 25719.0}, {"date": "2023-07-11", "close": 0.095, "volume": 846183.0}, {"date": "2023-07-12", "close": 0.093, "volume": 261238.0}, {"date": "2023-07-13", "close": 0.094, "volume": 854845.0}, {"date": "2023-07-14", "close": 0.105, "volume": 552448.0}, {"date": "2023-07-17", "close": 0.098, "volume": 324000.0}, {"date": "2023-07-18", "close": 0.099, "volume": 419399.0}, {"date": "2023-07-19", "close": 0.096, "volume": 109997.0}, {"date": "2023-07-20", "close": 0.1, "volume": 57866.0}, {"date": "2023-07-21", "close": 0.105, "volume": 215383.0}, {"date": "2023-07-24", "close": 0.091, "volume": 120990.0}, {"date": "2023-07-25", "close": 0.09, "volume": 850415.0}, {"date": "2023-07-26", "close": 0.091, "volume": 33084.0}, {"date": "2023-07-27", "close": 0.092, "volume": 332012.0}, {"date": "2023-07-28", "close": 0.07, "volume": 6701016.0}, {"date": "2023-07-31", "close": 0.063, "volume": 1912418.0}, {"date": "2023-08-01", "close": 0.063, "volume": 536914.0}, {"date": "2023-08-02", "close": 0.062, "volume": 754436.0}, {"date": "2023-08-03", "close": 0.068, "volume": 103055.0}, {"date": "2023-08-04", "close": 0.065, "volume": 103654.0}, {"date": "2023-08-07", "close": 0.068, "volume": 1394871.0}, {"date": "2023-08-08", "close": 0.064, "volume": 678117.0}, {"date": "2023-08-09", "close": 0.06, "volume": 738365.0}, {"date": "2023-08-10", "close": 0.059, "volume": 183082.0}, {"date": "2023-08-11", "close": 0.059, "volume": 298373.0}, {"date": "2023-08-14", "close": 0.066, "volume": 76602.0}, {"date": "2023-08-15", "close": 0.067, "volume": 237585.0}, {"date": "2023-08-16", "close": 0.062, "volume": 40263.0}, {"date": "2023-08-17", "close": 0.059, "volume": 43776.0}, {"date": "2023-08-18", "close": 0.06, "volume": 414879.0}, {"date": "2023-08-21", "close": 0.06, "volume": 68569.0}, {"date": "2023-08-22", "close": 0.056, "volume": 1545250.0}, {"date": "2023-08-23", "close": 0.057, "volume": 751947.0}, {"date": "2023-08-24", "close": 0.056, "volume": 151216.0}, {"date": "2023-08-25", "close": 0.055, "volume": 164801.0}, {"date": "2023-08-28", "close": 0.054, "volume": 449885.0}, {"date": "2023-08-29", "close": 0.05, "volume": 713889.0}, {"date": "2023-08-30", "close": 0.05, "volume": 55454.0}, {"date": "2023-08-31", "close": 0.048, "volume": 5000.0}, {"date": "2023-09-01", "close": 0.048, "volume": 34600.0}, {"date": "2023-09-04", "close": 0.045, "volume": 1154223.0}, {"date": "2023-09-05", "close": 0.044, "volume": 876429.0}, {"date": "2023-09-06", "close": 0.04, "volume": 799304.0}, {"date": "2023-09-07", "close": 0.039, "volume": 837465.0}, {"date": "2023-09-08", "close": 0.038, "volume": 192942.0}, {"date": "2023-09-11", "close": 0.038, "volume": 149090.0}, {"date": "2023-09-12", "close": 0.04, "volume": 228914.0}, {"date": "2023-09-13", "close": 0.039, "volume": 130000.0}, {"date": "2023-09-14", "close": 0.04, "volume": 767474.0}, {"date": "2023-09-15", "close": 0.041, "volume": 378969.0}, {"date": "2023-09-18", "close": 0.039, "volume": 167831.0}, {"date": "2023-09-19", "close": 0.037, "volume": 550000.0}, {"date": "2023-09-20", "close": 0.037, "volume": 72832.0}, {"date": "2023-09-21", "close": 0.039, "volume": 102391.0}, {"date": "2023-09-22", "close": 0.038, "volume": 387182.0}, {"date": "2023-09-25", "close": 0.039, "volume": 33042.0}, {"date": "2023-09-26", "close": 0.04, "volume": 416721.0}, {"date": "2023-09-27", "close": 0.042, "volume": 640433.0}, {"date": "2023-09-28", "close": 0.038, "volume": 11156781.0}, {"date": "2023-09-29", "close": 0.037, "volume": 2241740.0}, {"date": "2023-10-02", "close": 0.036, "volume": 1561550.0}, {"date": "2023-10-03", "close": 0.036, "volume": 1240844.0}, {"date": "2023-10-04", "close": 0.035, "volume": 666049.0}, {"date": "2023-10-05", "close": 0.035, "volume": 652997.0}, {"date": "2023-10-06", "close": 0.034, "volume": 302271.0}, {"date": "2023-10-09", "close": 0.034, "volume": 319845.0}, {"date": "2023-10-10", "close": 0.036, "volume": 2750.0}, {"date": "2023-10-11", "close": 0.035, "volume": 84250.0}, {"date": "2023-10-12", "close": 0.035, "volume": 20877.0}, {"date": "2023-10-13", "close": 0.033, "volume": 96642.0}, {"date": "2023-10-16", "close": 0.033, "volume": 89000.0}, {"date": "2023-10-17", "close": 0.03, "volume": 1551948.0}, {"date": "2023-10-18", "close": 0.026, "volume": 1126080.0}, {"date": "2023-10-19", "close": 0.023, "volume": 2759897.0}, {"date": "2023-10-20", "close": 0.022, "volume": 289261.0}, {"date": "2023-10-23", "close": 0.021, "volume": 709783.0}, {"date": "2023-10-24", "close": 0.022, "volume": 809346.0}, {"date": "2023-10-25", "close": 0.023, "volume": 106371.0}, {"date": "2023-10-26", "close": 0.021, "volume": 1031276.0}, {"date": "2023-10-27", "close": 0.022, "volume": 23490.0}, {"date": "2023-10-30", "close": 0.023, "volume": 782392.0}, {"date": "2023-10-31", "close": 0.022, "volume": 2081898.0}, {"date": "2023-11-01", "close": 0.021, "volume": 356132.0}, {"date": "2023-11-03", "close": 0.024, "volume": 1451140.0}, {"date": "2023-11-06", "close": 0.025, "volume": 20000.0}, {"date": "2023-11-07", "close": 0.023, "volume": 618259.0}, {"date": "2023-11-08", "close": 0.023, "volume": 440347.0}, {"date": "2023-11-09", "close": 0.023, "volume": 195279.0}, {"date": "2023-11-13", "close": 0.023, "volume": 347500.0}, {"date": "2023-11-14", "close": 0.024, "volume": 188352.0}, {"date": "2023-11-15", "close": 0.025, "volume": 770766.0}, {"date": "2023-11-16", "close": 0.024, "volume": 506648.0}, {"date": "2023-11-17", "close": 0.027, "volume": 579206.0}, {"date": "2023-11-20", "close": 0.025, "volume": 337288.0}, {"date": "2023-11-21", "close": 0.027, "volume": 316050.0}, {"date": "2023-11-22", "close": 0.025, "volume": 219315.0}, {"date": "2023-11-23", "close": 0.025, "volume": 150000.0}, {"date": "2023-11-24", "close": 0.025, "volume": 43253.0}, {"date": "2023-11-27", "close": 0.026, "volume": 208255.0}, {"date": "2023-11-28", "close": 0.029, "volume": 125100.0}, {"date": "2023-11-29", "close": 0.028, "volume": 107692.0}, {"date": "2023-11-30", "close": 0.026, "volume": 121569.0}, {"date": "2023-12-01", "close": 0.024, "volume": 181112.0}, {"date": "2023-12-04", "close": 0.025, "volume": 59000.0}, {"date": "2023-12-05", "close": 0.025, "volume": 16035.0}, {"date": "2023-12-06", "close": 0.024, "volume": 188268.0}, {"date": "2023-12-07", "close": 0.023, "volume": 58161.0}, {"date": "2023-12-08", "close": 0.023, "volume": 10000.0}, {"date": "2023-12-11", "close": 0.024, "volume": 92173.0}, {"date": "2023-12-12", "close": 0.024, "volume": 146930.0}, {"date": "2023-12-13", "close": 0.025, "volume": 325511.0}, {"date": "2023-12-14", "close": 0.026, "volume": 49000.0}, {"date": "2023-12-15", "close": 0.021, "volume": 313001.0}, {"date": "2023-12-19", "close": 0.044, "volume": 38702719.0}, {"date": "2023-12-20", "close": 0.048, "volume": 14561180.0}, {"date": "2023-12-21", "close": 0.051, "volume": 12423170.0}, {"date": "2023-12-22", "close": 0.048, "volume": 6336140.0}, {"date": "2023-12-27", "close": 0.046, "volume": 1688279.0}, {"date": "2023-12-28", "close": 0.043, "volume": 2832320.0}, {"date": "2023-12-29", "close": 0.068, "volume": 27249253.0}, {"date": "2024-01-02", "close": 0.092, "volume": 19839754.0}, {"date": "2024-01-03", "close": 0.07, "volume": 16370091.0}, {"date": "2024-01-04", "close": 0.11, "volume": 38569401.0}, {"date": "2024-01-05", "close": 0.12, "volume": 32937182.0}, {"date": "2024-01-08", "close": 0.11, "volume": 9227366.0}, {"date": "2024-01-09", "close": 0.115, "volume": 8457655.0}, {"date": "2024-01-12", "close": 0.091, "volume": 9264314.0}, {"date": "2024-01-15", "close": 0.086, "volume": 4403031.0}, {"date": "2024-01-16", "close": 0.075, "volume": 6119616.0}, {"date": "2024-01-17", "close": 0.074, "volume": 5917612.0}, {"date": "2024-01-18", "close": 0.073, "volume": 1536185.0}, {"date": "2024-01-19", "close": 0.069, "volume": 1922846.0}, {"date": "2024-01-22", "close": 0.07, "volume": 4655881.0}, {"date": "2024-01-23", "close": 0.076, "volume": 5889858.0}, {"date": "2024-01-24", "close": 0.08, "volume": 4209790.0}, {"date": "2024-01-25", "close": 0.08, "volume": 5861697.0}, {"date": "2024-01-29", "close": 0.075, "volume": 6167782.0}, {"date": "2024-01-30", "close": 0.07, "volume": 1004352.0}, {"date": "2024-01-31", "close": 0.075, "volume": 1362805.0}, {"date": "2024-02-01", "close": 0.074, "volume": 815268.0}, {"date": "2024-02-02", "close": 0.072, "volume": 2670376.0}, {"date": "2024-02-05", "close": 0.065, "volume": 1947524.0}, {"date": "2024-02-06", "close": 0.068, "volume": 1082053.0}, {"date": "2024-02-07", "close": 0.067, "volume": 619237.0}, {"date": "2024-02-08", "close": 0.072, "volume": 965374.0}, {"date": "2024-02-09", "close": 0.069, "volume": 574224.0}, {"date": "2024-02-12", "close": 0.067, "volume": 726249.0}, {"date": "2024-02-13", "close": 0.06, "volume": 3044769.0}, {"date": "2024-02-14", "close": 0.061, "volume": 562416.0}, {"date": "2024-02-15", "close": 0.07, "volume": 2272583.0}, {"date": "2024-02-16", "close": 0.076, "volume": 1062204.0}, {"date": "2024-02-19", "close": 0.078, "volume": 2453582.0}, {"date": "2024-02-20", "close": 0.092, "volume": 7011913.0}, {"date": "2024-02-21", "close": 0.098, "volume": 6887667.0}, {"date": "2024-02-22", "close": 0.1, "volume": 3404568.0}, {"date": "2024-02-23", "close": 0.097, "volume": 4152908.0}, {"date": "2024-02-26", "close": 0.105, "volume": 1887356.0}, {"date": "2024-02-27", "close": 0.1, "volume": 765111.0}, {"date": "2024-02-28", "close": 0.089, "volume": 3791536.0}, {"date": "2024-02-29", "close": 0.088, "volume": 1750151.0}, {"date": "2024-03-01", "close": 0.087, "volume": 929521.0}, {"date": "2024-03-04", "close": 0.086, "volume": 447465.0}, {"date": "2024-03-05", "close": 0.083, "volume": 493116.0}, {"date": "2024-03-06", "close": 0.08, "volume": 875625.0}, {"date": "2024-03-07", "close": 0.079, "volume": 358190.0}, {"date": "2024-03-08", "close": 0.08, "volume": 496830.0}, {"date": "2024-03-11", "close": 0.078, "volume": 2536264.0}, {"date": "2024-03-12", "close": 0.082, "volume": 1207241.0}, {"date": "2024-03-13", "close": 0.077, "volume": 1944232.0}, {"date": "2024-03-14", "close": 0.076, "volume": 1082049.0}, {"date": "2024-03-15", "close": 0.074, "volume": 1040728.0}, {"date": "2024-03-18", "close": 0.075, "volume": 26250.0}, {"date": "2024-03-19", "close": 0.075, "volume": 301367.0}, {"date": "2024-03-20", "close": 0.074, "volume": 1490214.0}, {"date": "2024-03-21", "close": 0.075, "volume": 203252.0}, {"date": "2024-03-22", "close": 0.074, "volume": 1631364.0}, {"date": "2024-03-25", "close": 0.072, "volume": 1513761.0}, {"date": "2024-03-26", "close": 0.07, "volume": 534150.0}, {"date": "2024-03-27", "close": 0.064, "volume": 3339189.0}, {"date": "2024-03-28", "close": 0.065, "volume": 2005768.0}, {"date": "2024-04-02", "close": 0.065, "volume": 1629823.0}, {"date": "2024-04-03", "close": 0.062, "volume": 1480805.0}, {"date": "2024-04-04", "close": 0.055, "volume": 4629695.0}, {"date": "2024-04-05", "close": 0.054, "volume": 1630763.0}, {"date": "2024-04-08", "close": 0.055, "volume": 1792722.0}, {"date": "2024-04-09", "close": 0.053, "volume": 2060349.0}, {"date": "2024-04-10", "close": 0.055, "volume": 1783541.0}, {"date": "2024-04-11", "close": 0.051, "volume": 552036.0}, {"date": "2024-04-12", "close": 0.053, "volume": 1211976.0}, {"date": "2024-04-15", "close": 0.053, "volume": 1583997.0}, {"date": "2024-04-16", "close": 0.048, "volume": 1863597.0}, {"date": "2024-04-17", "close": 0.05, "volume": 1864304.0}, {"date": "2024-04-18", "close": 0.045, "volume": 1888585.0}, {"date": "2024-04-19", "close": 0.048, "volume": 2848378.0}, {"date": "2024-04-22", "close": 0.05, "volume": 1758178.0}, {"date": "2024-04-23", "close": 0.058, "volume": 1504817.0}, {"date": "2024-04-24", "close": 0.057, "volume": 964766.0}, {"date": "2024-04-26", "close": 0.056, "volume": 976190.0}, {"date": "2024-04-29", "close": 0.062, "volume": 2983469.0}, {"date": "2024-04-30", "close": 0.055, "volume": 1650096.0}, {"date": "2024-05-01", "close": 0.058, "volume": 6778452.0}, {"date": "2024-05-02", "close": 0.056, "volume": 1668978.0}, {"date": "2024-05-03", "close": 0.058, "volume": 1217499.0}, {"date": "2024-05-06", "close": 0.064, "volume": 11286175.0}, {"date": "2024-05-07", "close": 0.059, "volume": 3639540.0}, {"date": "2024-05-08", "close": 0.056, "volume": 475873.0}, {"date": "2024-05-09", "close": 0.06, "volume": 2416533.0}, {"date": "2024-05-10", "close": 0.057, "volume": 1686740.0}, {"date": "2024-05-13", "close": 0.058, "volume": 264896.0}, {"date": "2024-05-14", "close": 0.058, "volume": 997338.0}, {"date": "2024-05-15", "close": 0.055, "volume": 1590236.0}, {"date": "2024-05-16", "close": 0.052, "volume": 1258257.0}, {"date": "2024-05-17", "close": 0.052, "volume": 417070.0}, {"date": "2024-05-20", "close": 0.052, "volume": 450481.0}, {"date": "2024-05-21", "close": 0.052, "volume": 668044.0}, {"date": "2024-05-22", "close": 0.051, "volume": 94158.0}, {"date": "2024-05-23", "close": 0.049, "volume": 619132.0}, {"date": "2024-05-24", "close": 0.048, "volume": 1638157.0}, {"date": "2024-05-27", "close": 0.047, "volume": 972838.0}, {"date": "2024-05-28", "close": 0.045, "volume": 2174784.0}, {"date": "2024-05-29", "close": 0.045, "volume": 481147.0}, {"date": "2024-05-30", "close": 0.044, "volume": 492490.0}, {"date": "2024-05-31", "close": 0.044, "volume": 1625633.0}, {"date": "2024-06-03", "close": 0.044, "volume": 271570.0}, {"date": "2024-06-04", "close": 0.044, "volume": 412353.0}, {"date": "2024-06-05", "close": 0.041, "volume": 819777.0}, {"date": "2024-06-06", "close": 0.044, "volume": 905781.0}, {"date": "2024-06-07", "close": 0.042, "volume": 143997.0}, {"date": "2024-06-11", "close": 0.037, "volume": 1321026.0}, {"date": "2024-06-12", "close": 0.038, "volume": 1057376.0}, {"date": "2024-06-13", "close": 0.039, "volume": 825641.0}, {"date": "2024-06-14", "close": 0.034, "volume": 2384068.0}, {"date": "2024-06-17", "close": 0.034, "volume": 1285470.0}, {"date": "2024-06-18", "close": 0.033, "volume": 1748105.0}, {"date": "2024-06-19", "close": 0.036, "volume": 1340800.0}, {"date": "2024-06-20", "close": 0.039, "volume": 1204200.0}, {"date": "2024-06-21", "close": 0.045, "volume": 1679662.0}, {"date": "2024-06-24", "close": 0.037, "volume": 916019.0}, {"date": "2024-06-25", "close": 0.038, "volume": 764087.0}, {"date": "2024-06-26", "close": 0.041, "volume": 858082.0}, {"date": "2024-06-27", "close": 0.039, "volume": 2441779.0}, {"date": "2024-06-28", "close": 0.039, "volume": 456336.0}, {"date": "2024-07-02", "close": 0.036, "volume": 765087.0}, {"date": "2024-07-03", "close": 0.036, "volume": 724616.0}, {"date": "2024-07-04", "close": 0.04, "volume": 1735541.0}, {"date": "2024-07-05", "close": 0.04, "volume": 793110.0}, {"date": "2024-07-08", "close": 0.038, "volume": 370000.0}, {"date": "2024-07-09", "close": 0.0385, "volume": 3714173.0}, {"date": "2024-07-10", "close": 0.037, "volume": 1761099.0}, {"date": "2024-07-11", "close": 0.037, "volume": 80000.0}, {"date": "2024-07-12", "close": 0.038, "volume": 330271.0}, {"date": "2024-07-15", "close": 0.036, "volume": 351853.0}, {"date": "2024-07-16", "close": 0.035, "volume": 364937.0}, {"date": "2024-07-17", "close": 0.038, "volume": 611537.0}, {"date": "2024-07-19", "close": 0.039, "volume": 335023.0}, {"date": "2024-07-22", "close": 0.037, "volume": 331685.0}, {"date": "2024-07-23", "close": 0.038, "volume": 727521.0}, {"date": "2024-07-24", "close": 0.037, "volume": 206084.0}, {"date": "2024-07-25", "close": 0.033, "volume": 786636.0}, {"date": "2024-07-26", "close": 0.03, "volume": 753912.0}, {"date": "2024-07-29", "close": 0.03, "volume": 492772.0}, {"date": "2024-07-30", "close": 0.028, "volume": 91442.0}, {"date": "2024-07-31", "close": 0.027, "volume": 118074.0}, {"date": "2024-08-01", "close": 0.027, "volume": 589408.0}, {"date": "2024-08-02", "close": 0.029, "volume": 285319.0}, {"date": "2024-08-05", "close": 0.026, "volume": 812568.0}, {"date": "2024-08-06", "close": 0.024, "volume": 361837.0}, {"date": "2024-08-07", "close": 0.026, "volume": 152689.0}, {"date": "2024-08-08", "close": 0.025, "volume": 301329.0}, {"date": "2024-08-09", "close": 0.027, "volume": 301125.0}, {"date": "2024-08-12", "close": 0.028, "volume": 210263.0}, {"date": "2024-08-13", "close": 0.029, "volume": 328210.0}, {"date": "2024-08-14", "close": 0.03, "volume": 121913.0}, {"date": "2024-08-15", "close": 0.033, "volume": 200325.0}, {"date": "2024-08-16", "close": 0.036, "volume": 389046.0}, {"date": "2024-08-19", "close": 0.036, "volume": 19999.0}, {"date": "2024-08-20", "close": 0.037, "volume": 437667.0}, {"date": "2024-08-21", "close": 0.061, "volume": 17218116.0}, {"date": "2024-08-22", "close": 0.06, "volume": 6674189.0}, {"date": "2024-08-23", "close": 0.06, "volume": 2060265.0}, {"date": "2024-08-26", "close": 0.066, "volume": 7854403.0}, {"date": "2024-08-27", "close": 0.064, "volume": 5323612.0}, {"date": "2024-08-28", "close": 0.059, "volume": 2189796.0}, {"date": "2024-08-29", "close": 0.062, "volume": 1177275.0}, {"date": "2024-08-30", "close": 0.059, "volume": 448782.0}, {"date": "2024-09-02", "close": 0.057, "volume": 33127.0}, {"date": "2024-09-03", "close": 0.049, "volume": 1768780.0}, {"date": "2024-09-04", "close": 0.05, "volume": 352933.0}, {"date": "2024-09-05", "close": 0.05, "volume": 649069.0}, {"date": "2024-09-06", "close": 0.051, "volume": 658988.0}, {"date": "2024-09-09", "close": 0.05, "volume": 321140.0}, {"date": "2024-09-10", "close": 0.048, "volume": 449040.0}, {"date": "2024-09-11", "close": 0.049, "volume": 1238074.0}, {"date": "2024-09-12", "close": 0.052, "volume": 5384805.0}, {"date": "2024-09-13", "close": 0.054, "volume": 1680369.0}, {"date": "2024-09-16", "close": 0.06, "volume": 2411523.0}, {"date": "2024-09-17", "close": 0.066, "volume": 3041516.0}, {"date": "2024-09-18", "close": 0.07, "volume": 6205668.0}, {"date": "2024-09-19", "close": 0.075, "volume": 3371446.0}, {"date": "2024-09-20", "close": 0.073, "volume": 968792.0}, {"date": "2024-09-23", "close": 0.072, "volume": 2207848.0}, {"date": "2024-09-24", "close": 0.073, "volume": 1325652.0}, {"date": "2024-09-25", "close": 0.071, "volume": 1838976.0}, {"date": "2024-09-26", "close": 0.069, "volume": 967082.0}, {"date": "2024-09-27", "close": 0.069, "volume": 1256910.0}, {"date": "2024-09-30", "close": 0.067, "volume": 410885.0}, {"date": "2024-10-01", "close": 0.067, "volume": 408329.0}, {"date": "2024-10-02", "close": 0.065, "volume": 1082356.0}, {"date": "2024-10-03", "close": 0.071, "volume": 1335158.0}, {"date": "2024-10-04", "close": 0.069, "volume": 475849.0}, {"date": "2024-10-07", "close": 0.067, "volume": 236334.0}, {"date": "2024-10-08", "close": 0.066, "volume": 1696356.0}, {"date": "2024-10-09", "close": 0.061, "volume": 537617.0}, {"date": "2024-10-10", "close": 0.069, "volume": 2144114.0}, {"date": "2024-10-11", "close": 0.085, "volume": 10684956.0}, {"date": "2024-10-16", "close": 0.099, "volume": 11493590.0}, {"date": "2024-10-17", "close": 0.093, "volume": 5828996.0}, {"date": "2024-10-18", "close": 0.085, "volume": 6090626.0}, {"date": "2024-10-21", "close": 0.08, "volume": 4582132.0}, {"date": "2024-10-22", "close": 0.081, "volume": 4752134.0}, {"date": "2024-10-23", "close": 0.089, "volume": 9382192.0}, {"date": "2024-10-24", "close": 0.085, "volume": 4534385.0}, {"date": "2024-10-25", "close": 0.098, "volume": 8545200.0}, {"date": "2024-10-28", "close": 0.091, "volume": 4830101.0}, {"date": "2024-10-29", "close": 0.086, "volume": 5675706.0}, {"date": "2024-10-30", "close": 0.081, "volume": 3772028.0}, {"date": "2024-10-31", "close": 0.081, "volume": 2425754.0}, {"date": "2024-11-01", "close": 0.083, "volume": 1275581.0}, {"date": "2024-11-04", "close": 0.08, "volume": 4257871.0}, {"date": "2024-11-05", "close": 0.079, "volume": 1728587.0}, {"date": "2024-11-06", "close": 0.075, "volume": 1873602.0}, {"date": "2024-11-07", "close": 0.068, "volume": 4037331.0}, {"date": "2024-11-08", "close": 0.079, "volume": 4115528.0}, {"date": "2024-11-11", "close": 0.082, "volume": 1027926.0}, {"date": "2024-11-12", "close": 0.082, "volume": 4883430.0}, {"date": "2024-11-13", "close": 0.078, "volume": 2484433.0}, {"date": "2024-11-14", "close": 0.077, "volume": 664080.0}, {"date": "2024-11-15", "close": 0.077, "volume": 1072032.0}, {"date": "2024-11-18", "close": 0.074, "volume": 345532.0}, {"date": "2024-11-19", "close": 0.072, "volume": 1547351.0}, {"date": "2024-11-20", "close": 0.067, "volume": 3456508.0}, {"date": "2024-11-21", "close": 0.068, "volume": 3748063.0}, {"date": "2024-11-22", "close": 0.073, "volume": 5386245.0}, {"date": "2024-11-25", "close": 0.069, "volume": 2643590.0}, {"date": "2024-11-26", "close": 0.068, "volume": 2287096.0}, {"date": "2024-11-29", "close": 0.082, "volume": 34990280.0}, {"date": "2024-12-02", "close": 0.09, "volume": 23017970.0}, {"date": "2024-12-03", "close": 0.12, "volume": 23165005.0}, {"date": "2024-12-04", "close": 0.155, "volume": 24260899.0}, {"date": "2024-12-05", "close": 0.15, "volume": 12578999.0}, {"date": "2024-12-06", "close": 0.18, "volume": 18505061.0}, {"date": "2024-12-09", "close": 0.145, "volume": 15097769.0}, {"date": "2024-12-10", "close": 0.175, "volume": 9334237.0}, {"date": "2024-12-11", "close": 0.19, "volume": 23618868.0}, {"date": "2024-12-12", "close": 0.2, "volume": 13318954.0}, {"date": "2024-12-13", "close": 0.17, "volume": 25167922.0}, {"date": "2024-12-16", "close": 0.17, "volume": 9860471.0}, {"date": "2024-12-17", "close": 0.16, "volume": 4513081.0}, {"date": "2024-12-18", "close": 0.15, "volume": 8047413.0}, {"date": "2024-12-19", "close": 0.145, "volume": 4832144.0}, {"date": "2024-12-23", "close": 0.19, "volume": 18645357.0}, {"date": "2024-12-24", "close": 0.185, "volume": 7463978.0}, {"date": "2024-12-27", "close": 0.23, "volume": 18353881.0}, {"date": "2024-12-30", "close": 0.225, "volume": 7784981.0}, {"date": "2024-12-31", "close": 0.26, "volume": 14341447.0}, {"date": "2025-01-02", "close": 0.255, "volume": 8451154.0}, {"date": "2025-01-03", "close": 0.245, "volume": 5052706.0}, {"date": "2025-01-06", "close": 0.225, "volume": 4046320.0}, {"date": "2025-01-07", "close": 0.24, "volume": 7972503.0}, {"date": "2025-01-08", "close": 0.28, "volume": 16506115.0}, {"date": "2025-01-09", "close": 0.29, "volume": 16031221.0}, {"date": "2025-01-10", "close": 0.28, "volume": 7365245.0}, {"date": "2025-01-13", "close": 0.27, "volume": 5087227.0}, {"date": "2025-01-14", "close": 0.25, "volume": 5755522.0}, {"date": "2025-01-15", "close": 0.245, "volume": 3314491.0}, {"date": "2025-01-16", "close": 0.27, "volume": 8994856.0}, {"date": "2025-01-17", "close": 0.285, "volume": 14925516.0}, {"date": "2025-01-20", "close": 0.25, "volume": 9886997.0}, {"date": "2025-01-21", "close": 0.245, "volume": 7194648.0}, {"date": "2025-01-22", "close": 0.225, "volume": 10942712.0}, {"date": "2025-01-23", "close": 0.255, "volume": 8455515.0}, {"date": "2025-01-24", "close": 0.26, "volume": 7710908.0}, {"date": "2025-01-28", "close": 0.235, "volume": 6682566.0}, {"date": "2025-01-29", "close": 0.24, "volume": 4242592.0}, {"date": "2025-01-30", "close": 0.225, "volume": 5914000.0}, {"date": "2025-01-31", "close": 0.22, "volume": 3567843.0}, {"date": "2025-02-03", "close": 0.19, "volume": 11389504.0}, {"date": "2025-02-04", "close": 0.2, "volume": 7493777.0}, {"date": "2025-02-05", "close": 0.215, "volume": 3769494.0}, {"date": "2025-02-06", "close": 0.22, "volume": 3963784.0}, {"date": "2025-02-07", "close": 0.215, "volume": 2621768.0}, {"date": "2025-02-10", "close": 0.215, "volume": 2171745.0}, {"date": "2025-02-11", "close": 0.215, "volume": 2408360.0}, {"date": "2025-02-12", "close": 0.22, "volume": 12476585.0}, {"date": "2025-02-13", "close": 0.205, "volume": 9012846.0}, {"date": "2025-02-14", "close": 0.195, "volume": 4347421.0}, {"date": "2025-02-17", "close": 0.19, "volume": 3289910.0}, {"date": "2025-02-18", "close": 0.185, "volume": 2229052.0}, {"date": "2025-02-19", "close": 0.18, "volume": 3346561.0}, {"date": "2025-02-20", "close": 0.18, "volume": 4240630.0}, {"date": "2025-02-21", "close": 0.19, "volume": 3087470.0}, {"date": "2025-02-24", "close": 0.19, "volume": 3019301.0}, {"date": "2025-02-25", "close": 0.215, "volume": 8419001.0}, {"date": "2025-02-26", "close": 0.225, "volume": 5132783.0}, {"date": "2025-02-27", "close": 0.23, "volume": 2213012.0}, {"date": "2025-02-28", "close": 0.2, "volume": 5966037.0}, {"date": "2025-03-03", "close": 0.185, "volume": 3463186.0}, {"date": "2025-03-04", "close": 0.17, "volume": 5643441.0}, {"date": "2025-03-05", "close": 0.17, "volume": 3440696.0}, {"date": "2025-03-06", "close": 0.155, "volume": 3475298.0}, {"date": "2025-03-07", "close": 0.155, "volume": 7972077.0}, {"date": "2025-03-10", "close": 0.15, "volume": 2606110.0}, {"date": "2025-03-13", "close": 0.16, "volume": 6796295.0}, {"date": "2025-03-14", "close": 0.14, "volume": 7690002.0}, {"date": "2025-03-17", "close": 0.14, "volume": 3625223.0}, {"date": "2025-03-18", "close": 0.125, "volume": 4110276.0}, {"date": "2025-03-19", "close": 0.15, "volume": 7743226.0}, {"date": "2025-03-20", "close": 0.145, "volume": 1697174.0}, {"date": "2025-03-21", "close": 0.175, "volume": 5105162.0}, {"date": "2025-03-24", "close": 0.155, "volume": 3974199.0}, {"date": "2025-03-25", "close": 0.155, "volume": 1696082.0}, {"date": "2025-03-26", "close": 0.17, "volume": 9609783.0}, {"date": "2025-03-27", "close": 0.175, "volume": 3832573.0}, {"date": "2025-03-28", "close": 0.16, "volume": 4324174.0}, {"date": "2025-03-31", "close": 0.15, "volume": 3720613.0}, {"date": "2025-04-01", "close": 0.15, "volume": 1728713.0}, {"date": "2025-04-02", "close": 0.14, "volume": 2573815.0}, {"date": "2025-04-03", "close": 0.13, "volume": 5445207.0}, {"date": "2025-04-04", "close": 0.125, "volume": 3258036.0}, {"date": "2025-04-08", "close": 0.165, "volume": 10890490.0}, {"date": "2025-04-09", "close": 0.135, "volume": 5189010.0}, {"date": "2025-04-10", "close": 0.155, "volume": 8071050.0}, {"date": "2025-04-11", "close": 0.165, "volume": 5513284.0}, {"date": "2025-04-14", "close": 0.205, "volume": 9251960.0}, {"date": "2025-04-15", "close": 0.21, "volume": 6357090.0}, {"date": "2025-04-16", "close": 0.23, "volume": 7792750.0}, {"date": "2025-04-17", "close": 0.225, "volume": 4252951.0}, {"date": "2025-04-22", "close": 0.25, "volume": 4304009.0}, {"date": "2025-04-23", "close": 0.23, "volume": 5305556.0}, {"date": "2025-04-24", "close": 0.235, "volume": 3004501.0}, {"date": "2025-04-28", "close": 0.225, "volume": 4156845.0}, {"date": "2025-04-29", "close": 0.24, "volume": 5116524.0}, {"date": "2025-04-30", "close": 0.23, "volume": 3357433.0}, {"date": "2025-05-01", "close": 0.21, "volume": 3568609.0}, {"date": "2025-05-02", "close": 0.21, "volume": 3570610.0}, {"date": "2025-05-05", "close": 0.205, "volume": 1631878.0}, {"date": "2025-05-06", "close": 0.205, "volume": 1514069.0}, {"date": "2025-05-07", "close": 0.21, "volume": 2485038.0}, {"date": "2025-05-08", "close": 0.26, "volume": 12737183.0}, {"date": "2025-05-09", "close": 0.255, "volume": 12364007.0}, {"date": "2025-05-12", "close": 0.25, "volume": 6048942.0}, {"date": "2025-05-13", "close": 0.25, "volume": 7049420.0}, {"date": "2025-05-14", "close": 0.25, "volume": 1873575.0}, {"date": "2025-05-15", "close": 0.24, "volume": 1655159.0}, {"date": "2025-05-16", "close": 0.245, "volume": 2544252.0}, {"date": "2025-05-19", "close": 0.23, "volume": 4419421.0}, {"date": "2025-05-20", "close": 0.27, "volume": 7407429.0}, {"date": "2025-05-21", "close": 0.295, "volume": 7640845.0}, {"date": "2025-05-22", "close": 0.305, "volume": 7869501.0}, {"date": "2025-05-23", "close": 0.345, "volume": 9937461.0}, {"date": "2025-05-26", "close": 0.325, "volume": 4180223.0}, {"date": "2025-05-27", "close": 0.345, "volume": 4623030.0}, {"date": "2025-05-28", "close": 0.35, "volume": 3513098.0}, {"date": "2025-05-29", "close": 0.33, "volume": 2305581.0}, {"date": "2025-05-30", "close": 0.37, "volume": 4065440.0}, {"date": "2025-06-02", "close": 0.37, "volume": 2478838.0}, {"date": "2025-06-03", "close": 0.425, "volume": 13516982.0}, {"date": "2025-06-04", "close": 0.455, "volume": 6235900.0}, {"date": "2025-06-05", "close": 0.5, "volume": 7923514.0}, {"date": "2025-06-06", "close": 0.495, "volume": 13281259.0}, {"date": "2025-06-10", "close": 0.49, "volume": 5213919.0}, {"date": "2025-06-11", "close": 0.51, "volume": 5417984.0}, {"date": "2025-06-12", "close": 0.505, "volume": 3255680.0}, {"date": "2025-06-13", "close": 0.505, "volume": 9248407.0}, {"date": "2025-06-16", "close": 0.54, "volume": 6529602.0}, {"date": "2025-06-17", "close": 0.575, "volume": 7331651.0}, {"date": "2025-06-18", "close": 0.675, "volume": 11544667.0}, {"date": "2025-06-19", "close": 0.645, "volume": 7415393.0}, {"date": "2025-06-20", "close": 0.605, "volume": 4104811.0}, {"date": "2025-06-23", "close": 0.635, "volume": 6272466.0}, {"date": "2025-06-26", "close": 0.59, "volume": 8439482.0}, {"date": "2025-06-27", "close": 0.57, "volume": 7013467.0}, {"date": "2025-06-30", "close": 0.715, "volume": 10213884.0}, {"date": "2025-07-01", "close": 0.715, "volume": 8064678.0}, {"date": "2025-07-02", "close": 0.66, "volume": 6532733.0}, {"date": "2025-07-03", "close": 0.655, "volume": 5755270.0}, {"date": "2025-07-04", "close": 0.62, "volume": 4401972.0}, {"date": "2025-07-07", "close": 0.605, "volume": 4527408.0}, {"date": "2025-07-08", "close": 0.585, "volume": 4269327.0}, {"date": "2025-07-09", "close": 0.61, "volume": 5856677.0}, {"date": "2025-07-10", "close": 0.55, "volume": 6942270.0}, {"date": "2025-07-11", "close": 0.59, "volume": 8561947.0}, {"date": "2025-07-14", "close": 0.665, "volume": 6090041.0}, {"date": "2025-07-15", "close": 0.77, "volume": 14464602.0}, {"date": "2025-07-16", "close": 0.87, "volume": 16420581.0}, {"date": "2025-07-17", "close": 0.855, "volume": 12609221.0}, {"date": "2025-07-18", "close": 0.86, "volume": 6581370.0}, {"date": "2025-07-21", "close": 0.815, "volume": 4582715.0}, {"date": "2025-07-22", "close": 0.74, "volume": 7442201.0}, {"date": "2025-07-23", "close": 0.73, "volume": 6712638.0}, {"date": "2025-07-24", "close": 0.76, "volume": 4644392.0}, {"date": "2025-07-25", "close": 0.765, "volume": 6603388.0}, {"date": "2025-07-28", "close": 0.76, "volume": 3566218.0}, {"date": "2025-07-29", "close": 0.755, "volume": 3509557.0}, {"date": "2025-07-30", "close": 0.815, "volume": 4967821.0}, {"date": "2025-07-31", "close": 0.715, "volume": 9601165.0}, {"date": "2025-08-01", "close": 0.8, "volume": 6795428.0}, {"date": "2025-08-04", "close": 0.815, "volume": 5730877.0}, {"date": "2025-08-05", "close": 0.785, "volume": 4135443.0}, {"date": "2025-08-06", "close": 0.765, "volume": 3286949.0}, {"date": "2025-08-07", "close": 0.74, "volume": 6047604.0}, {"date": "2025-08-08", "close": 0.77, "volume": 6555635.0}, {"date": "2025-08-11", "close": 0.72, "volume": 7067630.0}, {"date": "2025-08-12", "close": 0.705, "volume": 6104179.0}, {"date": "2025-08-13", "close": 0.695, "volume": 5362133.0}, {"date": "2025-08-14", "close": 0.725, "volume": 7256122.0}, {"date": "2025-08-15", "close": 0.71, "volume": 4227158.0}, {"date": "2025-08-18", "close": 0.75, "volume": 6086622.0}, {"date": "2025-08-19", "close": 0.715, "volume": 5383007.0}, {"date": "2025-08-20", "close": 0.625, "volume": 11444670.0}, {"date": "2025-08-21", "close": 0.66, "volume": 7954145.0}, {"date": "2025-08-22", "close": 0.67, "volume": 7444955.0}, {"date": "2025-08-25", "close": 0.73, "volume": 5594217.0}, {"date": "2025-08-26", "close": 0.75, "volume": 3350066.0}, {"date": "2025-08-27", "close": 0.795, "volume": 7441378.0}, {"date": "2025-08-28", "close": 0.77, "volume": 4213085.0}, {"date": "2025-08-29", "close": 0.77, "volume": 3419142.0}, {"date": "2025-09-01", "close": 0.735, "volume": 5308189.0}, {"date": "2025-09-02", "close": 0.785, "volume": 13223410.0}, {"date": "2025-09-03", "close": 0.735, "volume": 5213926.0}, {"date": "2025-09-04", "close": 0.885, "volume": 13125022.0}, {"date": "2025-09-05", "close": 0.895, "volume": 9124982.0}, {"date": "2025-09-08", "close": 0.855, "volume": 8109237.0}, {"date": "2025-09-09", "close": 0.865, "volume": 4315765.0}, {"date": "2025-09-10", "close": 0.825, "volume": 5626628.0}, {"date": "2025-09-11", "close": 0.89, "volume": 5071488.0}, {"date": "2025-09-12", "close": 1.05, "volume": 18861194.0}, {"date": "2025-09-15", "close": 0.965, "volume": 9336122.0}, {"date": "2025-09-16", "close": 1.07, "volume": 14526398.0}, {"date": "2025-09-17", "close": 1.07, "volume": 7482854.0}, {"date": "2025-09-18", "close": 1.02, "volume": 4471209.0}, {"date": "2025-09-19", "close": 1.025, "volume": 5320406.0}, {"date": "2025-09-22", "close": 1.075, "volume": 6025921.0}, {"date": "2025-09-23", "close": 1.165, "volume": 8913175.0}, {"date": "2025-09-24", "close": 1.115, "volume": 7562332.0}, {"date": "2025-09-25", "close": 1.09, "volume": 4881877.0}, {"date": "2025-09-26", "close": 1.165, "volume": 5700294.0}, {"date": "2025-09-29", "close": 1.18, "volume": 5188302.0}, {"date": "2025-09-30", "close": 1.14, "volume": 4401891.0}, {"date": "2025-10-02", "close": 1.2, "volume": 17730104.0}, {"date": "2025-10-03", "close": 1.315, "volume": 12699695.0}, {"date": "2025-10-06", "close": 1.255, "volume": 6151168.0}, {"date": "2025-10-07", "close": 1.145, "volume": 9371286.0}, {"date": "2025-10-08", "close": 1.125, "volume": 6698678.0}, {"date": "2025-10-09", "close": 1.08, "volume": 9222277.0}, {"date": "2025-10-10", "close": 1.05, "volume": 4077775.0}, {"date": "2025-10-13", "close": 1.075, "volume": 5575081.0}, {"date": "2025-10-14", "close": 1.175, "volume": 7861779.0}, {"date": "2025-10-15", "close": 1.24, "volume": 12120505.0}, {"date": "2025-10-16", "close": 1.325, "volume": 16150469.0}, {"date": "2025-10-17", "close": 1.09, "volume": 9240015.0}, {"date": "2025-10-20", "close": 1.03, "volume": 10225715.0}, {"date": "2025-10-21", "close": 1.025, "volume": 7097983.0}, {"date": "2025-10-22", "close": 1.01, "volume": 9529527.0}, {"date": "2025-10-23", "close": 0.975, "volume": 7755516.0}, {"date": "2025-10-24", "close": 0.995, "volume": 3951410.0}, {"date": "2025-10-27", "close": 0.895, "volume": 8980581.0}, {"date": "2025-10-28", "close": 0.81, "volume": 23682205.0}, {"date": "2025-10-29", "close": 0.81, "volume": 7839974.0}, {"date": "2025-10-30", "close": 0.755, "volume": 6339015.0}, {"date": "2025-10-31", "close": 0.84, "volume": 9252825.0}, {"date": "2025-11-03", "close": 0.795, "volume": 4476999.0}, {"date": "2025-11-04", "close": 0.785, "volume": 4688680.0}, {"date": "2025-11-05", "close": 0.715, "volume": 9567845.0}, {"date": "2025-11-06", "close": 0.71, "volume": 4369357.0}, {"date": "2025-11-07", "close": 0.7, "volume": 3536464.0}, {"date": "2025-11-10", "close": 0.765, "volume": 4531414.0}, {"date": "2025-11-11", "close": 0.745, "volume": 5255286.0}, {"date": "2025-11-12", "close": 0.79, "volume": 5918530.0}, {"date": "2025-11-13", "close": 0.755, "volume": 3905234.0}, {"date": "2025-11-14", "close": 0.705, "volume": 4564256.0}, {"date": "2025-11-17", "close": 0.75, "volume": 4993315.0}, {"date": "2025-11-18", "close": 0.685, "volume": 9205998.0}, {"date": "2025-11-19", "close": 0.665, "volume": 6022178.0}, {"date": "2025-11-20", "close": 0.73, "volume": 8712097.0}, {"date": "2025-11-21", "close": 0.69, "volume": 7016004.0}, {"date": "2025-11-24", "close": 0.685, "volume": 5393306.0}, {"date": "2025-11-25", "close": 0.855, "volume": 12200513.0}, {"date": "2025-11-26", "close": 0.905, "volume": 11835123.0}, {"date": "2025-11-27", "close": 0.95, "volume": 8283870.0}, {"date": "2025-11-28", "close": 1.02, "volume": 8551307.0}, {"date": "2025-12-01", "close": 1.045, "volume": 8654636.0}, {"date": "2025-12-02", "close": 1.015, "volume": 6133576.0}, {"date": "2025-12-03", "close": 1.025, "volume": 6777177.0}, {"date": "2025-12-04", "close": 0.965, "volume": 4933230.0}, {"date": "2025-12-05", "close": 0.92, "volume": 3159852.0}, {"date": "2025-12-08", "close": 0.86, "volume": 5190442.0}, {"date": "2025-12-12", "close": 0.785, "volume": 15924419.0}, {"date": "2025-12-15", "close": 0.86, "volume": 9947185.0}, {"date": "2025-12-16", "close": 0.86, "volume": 5672577.0}, {"date": "2025-12-17", "close": 0.8, "volume": 3941630.0}, {"date": "2025-12-18", "close": 0.77, "volume": 6389394.0}, {"date": "2025-12-19", "close": 0.79, "volume": 6117694.0}, {"date": "2025-12-22", "close": 0.86, "volume": 7057534.0}, {"date": "2025-12-23", "close": 0.94, "volume": 7698892.0}, {"date": "2025-12-24", "close": 0.94, "volume": 7197752.0}, {"date": "2025-12-29", "close": 1.0, "volume": 5972290.0}, {"date": "2025-12-30", "close": 1.03, "volume": 6479380.0}, {"date": "2025-12-31", "close": 1.065, "volume": 4187620.0}, {"date": "2026-01-05", "close": 0.96, "volume": 10128984.0}, {"date": "2026-01-06", "close": 0.91, "volume": 7579746.0}, {"date": "2026-01-07", "close": 0.88, "volume": 5508446.0}, {"date": "2026-01-08", "close": 0.895, "volume": 4083862.0}, {"date": "2026-01-09", "close": 0.905, "volume": 3077024.0}, {"date": "2026-01-12", "close": 0.89, "volume": 3671677.0}, {"date": "2026-01-13", "close": 0.87, "volume": 3434674.0}, {"date": "2026-01-14", "close": 0.95, "volume": 4691042.0}, {"date": "2026-01-15", "close": 0.955, "volume": 4943132.0}, {"date": "2026-01-16", "close": 0.92, "volume": 3777622.0}, {"date": "2026-01-21", "close": 0.86, "volume": 7678113.0}, {"date": "2026-01-22", "close": 0.865, "volume": 5073789.0}, {"date": "2026-01-23", "close": 0.96, "volume": 8715035.0}, {"date": "2026-01-27", "close": 1.005, "volume": 19307196.0}, {"date": "2026-01-28", "close": 1.0, "volume": 5544422.0}, {"date": "2026-01-29", "close": 0.9, "volume": 11307390.0}, {"date": "2026-01-30", "close": 0.845, "volume": 9169259.0}, {"date": "2026-02-02", "close": 0.81, "volume": 6851971.0}, {"date": "2026-02-03", "close": 0.88, "volume": 5992335.0}, {"date": "2026-02-04", "close": 0.945, "volume": 8830420.0}, {"date": "2026-02-05", "close": 0.855, "volume": 6156248.0}, {"date": "2026-02-06", "close": 0.83, "volume": 6902890.0}, {"date": "2026-02-09", "close": 0.965, "volume": 7293302.0}, {"date": "2026-02-10", "close": 0.955, "volume": 6240374.0}, {"date": "2026-02-11", "close": 0.895, "volume": 5467812.0}, {"date": "2026-02-12", "close": 0.85, "volume": 5242554.0}, {"date": "2026-02-13", "close": 0.825, "volume": 4056018.0}, {"date": "2026-02-16", "close": 0.825, "volume": 4661021.0}, {"date": "2026-02-17", "close": 0.78, "volume": 5424040.0}, {"date": "2026-02-18", "close": 0.85, "volume": 7114679.0}, {"date": "2026-02-19", "close": 0.795, "volume": 5266514.0}, {"date": "2026-02-20", "close": 0.775, "volume": 3514051.0}, {"date": "2026-02-23", "close": 0.755, "volume": 5146994.0}, {"date": "2026-02-24", "close": 0.77, "volume": 3315929.0}, {"date": "2026-02-25", "close": 0.75, "volume": 3906408.0}, {"date": "2026-02-26", "close": 0.75, "volume": 2742176.0}, {"date": "2026-02-27", "close": 0.755, "volume": 3065526.0}, {"date": "2026-03-02", "close": 0.725, "volume": 3490858.0}, {"date": "2026-03-03", "close": 0.705, "volume": 4867156.0}, {"date": "2026-03-04", "close": 0.685, "volume": 4096668.0}, {"date": "2026-03-05", "close": 0.725, "volume": 2383040.0}, {"date": "2026-03-06", "close": 0.725, "volume": 2289102.0}, {"date": "2026-03-09", "close": 0.705, "volume": 3099459.0}, {"date": "2026-03-10", "close": 0.685, "volume": 4740354.0}, {"date": "2026-03-11", "close": 0.72, "volume": 4871281.0}, {"date": "2026-03-12", "close": 0.695, "volume": 4283420.0}, {"date": "2026-03-13", "close": 0.69, "volume": 3054461.0}, {"date": "2026-03-16", "close": 0.64, "volume": 3888654.0}, {"date": "2026-03-17", "close": 0.63, "volume": 3151131.0}, {"date": "2026-03-18", "close": 0.625, "volume": 2781411.0}, {"date": "2026-03-19", "close": 0.56, "volume": 8104319.0}, {"date": "2026-03-20", "close": 0.53, "volume": 9686782.0}, {"date": "2026-03-23", "close": 0.525, "volume": 6963587.0}, {"date": "2026-03-24", "close": 0.57, "volume": 4736379.0}, {"date": "2026-03-25", "close": 0.58, "volume": 3616238.0}, {"date": "2026-03-26", "close": 0.595, "volume": 2432517.0}, {"date": "2026-03-27", "close": 0.56, "volume": 2722189.0}, {"date": "2026-03-31", "close": 0.57, "volume": 5936573.0}, {"date": "2026-04-01", "close": 0.61, "volume": 2530005.0}, {"date": "2026-04-02", "close": 0.62, "volume": 5243179.0}, {"date": "2026-04-07", "close": 0.605, "volume": 2917192.0}, {"date": "2026-04-08", "close": 0.68, "volume": 3355938.0}, {"date": "2026-04-09", "close": 0.655, "volume": 1249952.0}, {"date": "2026-04-10", "close": 0.635, "volume": 1604140.0}, {"date": "2026-04-13", "close": 0.615, "volume": 2417056.0}, {"date": "2026-04-14", "close": 0.65, "volume": 2740012.0}, {"date": "2026-04-15", "close": 0.705, "volume": 4661983.0}, {"date": "2026-04-16", "close": 0.685, "volume": 2809196.0}, {"date": "2026-04-17", "close": 0.675, "volume": 2212736.0}, {"date": "2026-04-20", "close": 0.665, "volume": 1138359.0}, {"date": "2026-04-21", "close": 0.635, "volume": 2624037.0}, {"date": "2026-04-22", "close": 0.62, "volume": 2184353.0}, {"date": "2026-04-23", "close": 0.635, "volume": 2643184.0}, {"date": "2026-04-24", "close": 0.6, "volume": 2140825.0}, {"date": "2026-04-27", "close": 0.59, "volume": 1714245.0}, {"date": "2026-04-28", "close": 0.58, "volume": 2718713.0}, {"date": "2026-04-29", "close": 0.565, "volume": 2578003.0}, {"date": "2026-04-30", "close": 0.57, "volume": 1715084.0}, {"date": "2026-05-01", "close": 0.565, "volume": 5151010.0}, {"date": "2026-05-04", "close": 0.55, "volume": 3301221.0}, {"date": "2026-05-05", "close": 0.56, "volume": 2356655.0}, {"date": "2026-05-06", "close": 0.57, "volume": 2960201.0}, {"date": "2026-05-07", "close": 0.56, "volume": 2804371.0}, {"date": "2026-05-08", "close": 0.59, "volume": 3222980.0}, {"date": "2026-05-11", "close": 0.59, "volume": 1145876.0}, {"date": "2026-05-12", "close": 0.58, "volume": 2510639.0}, {"date": "2026-05-13", "close": 0.595, "volume": 1971092.0}, {"date": "2026-05-14", "close": 0.54, "volume": 3757704.0}, {"date": "2026-05-15", "close": 0.525, "volume": 3410605.0}, {"date": "2026-05-18", "close": 0.54, "volume": 2415358.0}, {"date": "2026-05-19", "close": 0.53, "volume": 2537307.0}, {"date": "2026-05-20", "close": 0.495, "volume": 3731496.0}, {"date": "2026-05-21", "close": 0.505, "volume": 2002668.0}, {"date": "2026-05-22", "close": 0.52, "volume": 2371846.0}, {"date": "2026-05-25", "close": 0.53, "volume": 1776219.0}, {"date": "2026-05-26", "close": 0.515, "volume": 1324077.0}, {"date": "2026-05-27", "close": 0.52, "volume": 2850542.0}, {"date": "2026-05-28", "close": 0.52, "volume": 3874689.0}, {"date": "2026-05-29", "close": 0.54, "volume": 2150186.0}, {"date": "2026-06-01", "close": 0.53, "volume": 1135825.0}, {"date": "2026-06-02", "close": 0.5, "volume": 3442755.0}, {"date": "2026-06-03", "close": 0.495, "volume": 6404205.0}, {"date": "2026-06-04", "close": 0.475, "volume": 4154107.0}, {"date": "2026-06-05", "close": 0.46, "volume": 4784798.0}, {"date": "2026-06-09", "close": 0.48, "volume": 5059628.0}, {"date": "2026-06-10", "close": 0.435, "volume": 3437519.0}, {"date": "2026-06-11", "close": 0.45, "volume": 5098919.0}, {"date": "2026-06-12", "close": 0.48, "volume": 2934536.0}, {"date": "2026-06-15", "close": 0.525, "volume": 3544031.0}, {"date": "2026-06-16", "close": 0.5, "volume": 4022126.0}, {"date": "2026-06-17", "close": 0.505, "volume": 2664269.0}, {"date": "2026-06-18", "close": 0.475, "volume": 2029999.0}, {"date": "2026-06-19", "close": 0.45, "volume": 2858314.0}, {"date": "2026-06-22", "close": 0.44, "volume": 1297067.0}, {"date": "2026-06-23", "close": 0.415, "volume": 3274879.0}, {"date": "2026-06-24", "close": 0.41, "volume": 4531978.0}, {"date": "2026-06-25", "close": 0.375, "volume": 8006790.0}, {"date": "2026-06-26", "close": 0.39, "volume": 4922893.0}, {"date": "2026-06-29", "close": 0.39, "volume": 2803953.0}, {"date": "2026-06-30", "close": 0.39, "volume": 6638600.0}, {"date": "2026-07-01", "close": 0.44, "volume": 5658740.0}, {"date": "2026-07-02", "close": 0.43, "volume": 2308555.0}, {"date": "2026-07-03", "close": 0.425, "volume": 3533193.0}, {"date": "2026-07-06", "close": 0.44, "volume": 1135157.0}, {"date": "2026-07-07", "close": 0.4, "volume": 3996251.0}, {"date": "2026-07-08", "close": 0.405, "volume": 2133785.0}, {"date": "2026-07-09", "close": 0.395, "volume": 5383229.0}, {"date": "2026-07-10", "close": 0.42, "volume": 1854390.0}, {"date": "2026-07-13", "close": 0.415, "volume": 976278.0}, {"date": "2026-07-14", "close": 0.405, "volume": 2569939.0}, {"date": "2026-07-15", "close": 0.405, "volume": 1258062.0}, {"date": "2026-07-16", "close": 0.4, "volume": 926693.0}, {"date": "2026-07-17", "close": 0.36, "volume": 4777046.0}, {"date": "2026-07-20", "close": 0.37, "volume": 2228511.0}, {"date": "2026-07-21", "close": 0.38, "volume": 1213965.0}, {"date": "2026-07-22", "close": 0.37, "volume": 1792151.0}, {"date": "2026-07-23", "close": 0.38, "volume": 1288257.0}, {"date": "2026-07-24", "close": 0.355, "volume": 2195116.0}, {"date": "2026-07-27", "close": 0.35, "volume": 2511790.0}, {"date": "2026-07-28", "close": 0.31, "volume": 8558001.0}, {"date": "2026-07-29", "close": 0.305, "volume": 4359397.0}, {"date": "2026-07-30", "close": 0.28, "volume": 6980225.0}, {"date": "2026-07-31", "close": 0.29, "volume": 5608500.0}, {"date": "2026-08-04", "close": 0.26, "volume": 9894351.0}, {"date": "2026-08-05", "close": 0.305, "volume": 11804033.0}, {"date": "2026-08-06", "close": 0.29, "volume": 6138612.0}, {"date": "2026-08-07", "close": 0.285, "volume": 3802406.0}, {"date": "2026-08-10", "close": 0.33, "volume": 6390325.0}, {"date": "2026-08-11", "close": 0.34, "volume": 6094220.0}, {"date": "2026-08-12", "close": 0.45, "volume": 9326923.0}, {"date": "2026-08-13", "close": 0.4, "volume": 7948267.0}, {"date": "2026-08-14", "close": 0.42, "volume": 8723102.0}, {"date": "2026-08-17", "close": 0.43, "volume": 4372780.0}, {"date": "2026-08-18", "close": 0.395, "volume": 3995345.0}, {"date": "2026-08-19", "close": 0.375, "volume": 3416521.0}, {"date": "2026-08-20", "close": 0.385, "volume": 4194115.0}, {"date": "2026-08-21", "close": 0.36, "volume": 2496804.0}, {"date": "2026-08-24", "close": 0.39, "volume": 4239366.0}, {"date": "2026-08-25", "close": 0.43, "volume": 3636922.0}, {"date": "2026-08-26", "close": 0.43, "volume": 5390195.0}, {"date": "2026-08-27", "close": 0.385, "volume": 3612112.0}, {"date": "2026-08-28", "close": 0.4, "volume": 3117878.0}, {"date": "2026-08-31", "close": 0.38, "volume": 2833033.0}, {"date": "2026-09-01", "close": 0.41, "volume": 1866131.0}, {"date": "2026-09-02", "close": 0.355, "volume": 3802622.0}, {"date": "2026-09-03", "close": 0.355, "volume": 2259738.0}, {"date": "2026-09-04", "close": 0.38, "volume": 1878658.0}, {"date": "2026-09-07", "close": 0.37, "volume": 2218540.0}], "refreshing": true}