{"ticker": "NC1", "overview": {"name": "Nico Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 65300.0, "sell_n": 0, "sell_sum": 0, "net": 65300.0, "insiders": 1, "first_date": "2026-05-05", "last_date": "2026-05-05"}, "metrics": {"ticker": "NC1", "has_prices": true, "as_of": "2026-09-07", "last": 0.125, "prev_close": 0.125, "change": 0.0, "change_pct": 0.0, "session_volume": 140823.0, "vwap_5": 0.12391217084455547, "vwap_20": 0.1140677437008523, "vwap_60": 0.12019326737213944, "vwap_250": 0.2042129263599341, "high_52w": 0.35, "low_52w": 0.093, "avg_volume_20": 358784.65, "sessions": 400, "market_cap": {"value": 14363402.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03099363-1", "src": "ASX", "ticker": "NC1", "cik": "", "company": "Nico Resources Limited", "company_raw": "Nico Resources Limited", "who": "Rod Corps", "who_key": "Rod Corps", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Rod Corps files a notice on NC1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099363", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}, {"id": "ASX3Y-03088769-1", "src": "ASX", "ticker": "NC1", "cik": "", "company": "Nico Resources Limited", "company_raw": "Nico Resources Limited", "who": "Rod Corps", "who_key": "Rod Corps", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65300.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $65K of NC1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088769", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}], "recent_buys": [{"id": "ASX3Y-03088769-1", "src": "ASX", "ticker": "NC1", "cik": "", "company": "Nico Resources Limited", "company_raw": "Nico Resources Limited", "who": "Rod Corps", "who_key": "Rod Corps", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65300.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $65K of NC1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088769", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261591}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Rod Corps", "notice_type": "3Y", "direct_shares": 6580000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099363-6A1329147", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod Corps", "notice_type": "3Y", "direct_shares": 6.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-05-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03088769-6A1324955", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/nc1", "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": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/nc1", "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": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/nc1", "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": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/nc1", "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": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-11", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-17", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/nc1", "needs_ocr": 0}], "directors": [{"name": "Rod Corps", "first_seen": "2026-05-11", "last_seen": "2026-06-11", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Rod Corps", "who_key": "Rod Corps", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 65300.0, "sold": 0, "net": 65300.0, "trades": 1, "top_score": 37.5, "lean": "buying", "history": [{"action": "BUY", "amount": 65300.0, "date": "2026-05-05", "score": 37.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088769"}], "latest": {"action": "BUY", "amount": 65300.0, "date": "2026-05-05", "score": 37.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03088769"}}], "activity": [], "announcements": [{"date": "2026-10-27", "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/2924-03154225-6A1351909"}, {"date": "2026-10-21", "form": "Letter To Shareholders", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151230-6A1350471"}, {"date": "2026-10-21", "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/2924-03151229-6A1350470"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140245-6A1345875"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140241-6A1345873"}], "performance": {"ticker": "NC1", "has_prices": true, "summary": {"n": 1, "avg": -0.6044444444444445, "win_rate": 0.0, "best": -0.6044444444444445, "worst": -0.6044444444444445, "as_of": "2026-11-02"}, "buys": [{"who": "Rod Corps", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65300.0, "date": "2026-05-05", "score": 37.5, "ref_price": 0.225, "return": -0.6044444444444445}]}, "price_series": [{"date": "2022-01-19", "close": 0.359244, "volume": 6948330.0}, {"date": "2022-01-20", "close": 0.568803, "volume": 12024009.0}, {"date": "2022-01-21", "close": 0.568803, "volume": 6284925.0}, {"date": "2022-01-24", "close": 0.5438555, "volume": 2625265.0}, {"date": "2022-01-25", "close": 0.4440655, "volume": 3202405.0}, {"date": "2022-01-27", "close": 0.39916, "volume": 1511886.0}, {"date": "2022-01-28", "close": 0.4141285, "volume": 846582.0}, {"date": "2022-01-31", "close": 0.4740025, "volume": 1073459.0}, {"date": "2022-02-01", "close": 0.5238975, "volume": 1339423.0}, {"date": "2022-02-02", "close": 0.5538345, "volume": 1397676.0}, {"date": "2022-02-03", "close": 0.5139185, "volume": 891642.0}, {"date": "2022-02-04", "close": 0.49895, "volume": 1181245.0}, {"date": "2022-02-07", "close": 0.49895, "volume": 528005.0}, {"date": "2022-02-08", "close": 0.5538345, "volume": 2343835.0}, {"date": "2022-02-09", "close": 0.5937505, "volume": 1974789.0}, {"date": "2022-02-10", "close": 0.6137085, "volume": 2259733.0}, {"date": "2022-02-11", "close": 0.59874, "volume": 1236457.0}, {"date": "2022-02-14", "close": 0.588761, "volume": 1603587.0}, {"date": "2022-02-15", "close": 0.5937505, "volume": 569041.0}, {"date": "2022-02-16", "close": 0.558824, "volume": 2358573.0}, {"date": "2022-02-17", "close": 0.578782, "volume": 1340725.0}, {"date": "2022-02-18", "close": 0.5737925, "volume": 661284.0}, {"date": "2022-02-21", "close": 0.6137085, "volume": 1417979.0}, {"date": "2022-02-22", "close": 0.5538345, "volume": 1758462.0}, {"date": "2022-02-23", "close": 0.6436455, "volume": 1472421.0}, {"date": "2022-02-24", "close": 0.59874, "volume": 1088313.0}, {"date": "2022-02-25", "close": 0.6336665, "volume": 1201937.0}, {"date": "2022-02-28", "close": 0.6137085, "volume": 378351.0}, {"date": "2022-03-01", "close": 0.6137085, "volume": 481661.0}, {"date": "2022-03-02", "close": 0.6236875, "volume": 686568.0}, {"date": "2022-03-03", "close": 0.6436455, "volume": 700533.0}, {"date": "2022-03-04", "close": 0.718488, "volume": 1574346.0}, {"date": "2022-03-07", "close": 0.7434355, "volume": 579616.0}, {"date": "2022-03-08", "close": 0.788341, "volume": 2810630.0}, {"date": "2022-03-09", "close": 0.748425, "volume": 3068584.0}, {"date": "2022-03-10", "close": 0.658614, "volume": 1333155.0}, {"date": "2022-03-11", "close": 0.69853, "volume": 1454079.0}, {"date": "2022-03-14", "close": 0.6336665, "volume": 592519.0}, {"date": "2022-03-15", "close": 0.6336665, "volume": 859891.0}, {"date": "2022-03-16", "close": 0.628677, "volume": 774851.0}, {"date": "2022-03-17", "close": 0.6835615, "volume": 703210.0}, {"date": "2022-03-18", "close": 0.7334565, "volume": 1692071.0}, {"date": "2022-03-21", "close": 0.748425, "volume": 986152.0}, {"date": "2022-03-22", "close": 0.7334565, "volume": 440435.0}, {"date": "2022-03-23", "close": 0.8631835, "volume": 2921354.0}, {"date": "2022-03-24", "close": 0.9979, "volume": 2303484.0}, {"date": "2022-03-25", "close": 1.107669, "volume": 2728686.0}, {"date": "2022-03-28", "close": 0.9979, "volume": 2512390.0}, {"date": "2022-03-29", "close": 0.9979, "volume": 1462908.0}, {"date": "2022-03-30", "close": 1.0028895, "volume": 1029415.0}, {"date": "2022-03-31", "close": 0.957984, "volume": 1456381.0}, {"date": "2022-04-01", "close": 1.007879, "volume": 1533058.0}, {"date": "2022-04-04", "close": 0.987921, "volume": 1029310.0}, {"date": "2022-04-05", "close": 0.977942, "volume": 2195758.0}, {"date": "2022-04-06", "close": 0.938026, "volume": 1186505.0}, {"date": "2022-04-07", "close": 0.9829315, "volume": 727287.0}, {"date": "2022-04-08", "close": 1.057774, "volume": 1818185.0}, {"date": "2022-04-11", "close": 1.0228475, "volume": 1663298.0}, {"date": "2022-04-12", "close": 1.087711, "volume": 2198520.0}, {"date": "2022-04-13", "close": 1.0827215, "volume": 2469421.0}, {"date": "2022-04-14", "close": 1.1924905, "volume": 2313623.0}, {"date": "2022-04-19", "close": 1.666493, "volume": 2310622.0}, {"date": "2022-04-20", "close": 1.686451, "volume": 2756201.0}, {"date": "2022-04-21", "close": 1.646535, "volume": 672121.0}, {"date": "2022-04-22", "close": 1.7213775, "volume": 658598.0}, {"date": "2022-04-26", "close": 1.6714825, "volume": 378133.0}, {"date": "2022-04-27", "close": 1.4719025, "volume": 898771.0}, {"date": "2022-04-28", "close": 1.566703, "volume": 535504.0}, {"date": "2022-04-29", "close": 1.4719025, "volume": 398777.0}, {"date": "2022-05-02", "close": 1.417018, "volume": 594505.0}, {"date": "2022-05-03", "close": 1.377102, "volume": 455962.0}, {"date": "2022-05-04", "close": 1.0727425, "volume": 2080479.0}, {"date": "2022-05-05", "close": 1.267333, "volume": 1348472.0}, {"date": "2022-05-06", "close": 1.2124485, "volume": 1027214.0}, {"date": "2022-05-09", "close": 1.0827215, "volume": 954260.0}, {"date": "2022-05-10", "close": 1.077732, "volume": 1073711.0}, {"date": "2022-05-11", "close": 1.0228475, "volume": 677032.0}, {"date": "2022-05-12", "close": 0.918068, "volume": 1704059.0}, {"date": "2022-05-13", "close": 0.938026, "volume": 543187.0}, {"date": "2022-05-16", "close": 0.8931205, "volume": 799763.0}, {"date": "2022-05-17", "close": 0.948005, "volume": 223140.0}, {"date": "2022-05-18", "close": 1.09769, "volume": 1803627.0}, {"date": "2022-05-19", "close": 1.037816, "volume": 855732.0}, {"date": "2022-05-20", "close": 1.1525745, "volume": 1186086.0}, {"date": "2022-05-23", "close": 1.317228, "volume": 822859.0}, {"date": "2022-05-24", "close": 1.347165, "volume": 918195.0}, {"date": "2022-05-25", "close": 1.29727, "volume": 791906.0}, {"date": "2022-05-26", "close": 1.2423855, "volume": 639408.0}, {"date": "2022-05-27", "close": 1.39706, "volume": 990632.0}, {"date": "2022-05-30", "close": 1.446955, "volume": 1559841.0}, {"date": "2022-05-31", "close": 1.3521545, "volume": 833855.0}, {"date": "2022-06-01", "close": 1.29727, "volume": 508538.0}, {"date": "2022-06-02", "close": 1.1525745, "volume": 561598.0}, {"date": "2022-06-03", "close": 1.19748, "volume": 382603.0}, {"date": "2022-06-06", "close": 1.107669, "volume": 272342.0}, {"date": "2022-06-07", "close": 1.0827215, "volume": 373272.0}, {"date": "2022-06-08", "close": 1.0428055, "volume": 170713.0}, {"date": "2022-06-09", "close": 1.017858, "volume": 257402.0}, {"date": "2022-06-10", "close": 0.9979, "volume": 527057.0}, {"date": "2022-06-14", "close": 0.868173, "volume": 903882.0}, {"date": "2022-06-15", "close": 0.79832, "volume": 421854.0}, {"date": "2022-06-16", "close": 0.8332465, "volume": 171697.0}, {"date": "2022-06-17", "close": 0.7733725, "volume": 552187.0}, {"date": "2022-06-20", "close": 0.7035195, "volume": 431151.0}, {"date": "2022-06-21", "close": 0.788341, "volume": 303451.0}, {"date": "2022-06-22", "close": 0.7733725, "volume": 265411.0}, {"date": "2022-06-23", "close": 0.7234775, "volume": 181170.0}, {"date": "2022-06-24", "close": 0.7733725, "volume": 131450.0}, {"date": "2022-06-27", "close": 0.79832, "volume": 254084.0}, {"date": "2022-06-28", "close": 0.818278, "volume": 450207.0}, {"date": "2022-06-29", "close": 0.8033095, "volume": 269085.0}, {"date": "2022-06-30", "close": 0.728467, "volume": 345944.0}, {"date": "2022-07-01", "close": 0.768383, "volume": 261187.0}, {"date": "2022-07-04", "close": 0.818278, "volume": 328563.0}, {"date": "2022-07-05", "close": 0.838236, "volume": 93462.0}, {"date": "2022-07-06", "close": 0.758404, "volume": 370779.0}, {"date": "2022-07-07", "close": 0.7633935, "volume": 140629.0}, {"date": "2022-07-08", "close": 0.8432255, "volume": 233130.0}, {"date": "2022-07-11", "close": 0.7933305, "volume": 58835.0}, {"date": "2022-07-12", "close": 0.788341, "volume": 86184.0}, {"date": "2022-07-13", "close": 0.7833515, "volume": 3682.0}, {"date": "2022-07-14", "close": 0.79832, "volume": 52082.0}, {"date": "2022-07-15", "close": 0.818278, "volume": 79781.0}, {"date": "2022-07-18", "close": 0.8332465, "volume": 104683.0}, {"date": "2022-07-19", "close": 0.818278, "volume": 37882.0}, {"date": "2022-07-20", "close": 0.828257, "volume": 30892.0}, {"date": "2022-07-21", "close": 0.8931205, "volume": 301943.0}, {"date": "2022-07-22", "close": 0.8132885, "volume": 522832.0}, {"date": "2022-07-25", "close": 0.79832, "volume": 254254.0}, {"date": "2022-07-26", "close": 0.838236, "volume": 57834.0}, {"date": "2022-07-27", "close": 0.8132885, "volume": 210721.0}, {"date": "2022-07-28", "close": 0.808299, "volume": 120006.0}, {"date": "2022-07-29", "close": 0.838236, "volume": 141051.0}, {"date": "2022-08-01", "close": 0.778362, "volume": 134750.0}, {"date": "2022-08-02", "close": 0.79832, "volume": 166362.0}, {"date": "2022-08-03", "close": 0.8132885, "volume": 32072.0}, {"date": "2022-08-04", "close": 0.808299, "volume": 37604.0}, {"date": "2022-08-05", "close": 0.808299, "volume": 86143.0}, {"date": "2022-08-08", "close": 0.788341, "volume": 229318.0}, {"date": "2022-08-09", "close": 0.838236, "volume": 587344.0}, {"date": "2022-08-10", "close": 0.808299, "volume": 315572.0}, {"date": "2022-08-11", "close": 0.8332465, "volume": 84806.0}, {"date": "2022-08-12", "close": 0.908089, "volume": 241935.0}, {"date": "2022-08-15", "close": 0.957984, "volume": 262706.0}, {"date": "2022-08-16", "close": 0.89811, "volume": 322123.0}, {"date": "2022-08-17", "close": 0.918068, "volume": 84386.0}, {"date": "2022-08-18", "close": 0.918068, "volume": 87284.0}, {"date": "2022-08-19", "close": 0.918068, "volume": 83779.0}, {"date": "2022-08-22", "close": 0.888131, "volume": 183967.0}, {"date": "2022-08-23", "close": 0.8332465, "volume": 108955.0}, {"date": "2022-08-24", "close": 0.818278, "volume": 45772.0}, {"date": "2022-08-25", "close": 0.8631835, "volume": 102203.0}, {"date": "2022-08-26", "close": 0.878152, "volume": 101860.0}, {"date": "2022-08-29", "close": 0.828257, "volume": 167905.0}, {"date": "2022-08-30", "close": 0.828257, "volume": 28247.0}, {"date": "2022-08-31", "close": 0.848215, "volume": 48101.0}, {"date": "2022-09-01", "close": 0.858194, "volume": 97053.0}, {"date": "2022-09-02", "close": 0.848215, "volume": 72831.0}, {"date": "2022-09-05", "close": 0.848215, "volume": 72452.0}, {"date": "2022-09-06", "close": 0.79832, "volume": 82732.0}, {"date": "2022-09-07", "close": 0.8033095, "volume": 74138.0}, {"date": "2022-09-08", "close": 0.778362, "volume": 192972.0}, {"date": "2022-09-09", "close": 0.778362, "volume": 175072.0}, {"date": "2022-09-12", "close": 0.778362, "volume": 70718.0}, {"date": "2022-09-13", "close": 0.7833515, "volume": 55705.0}, {"date": "2022-09-14", "close": 0.7833515, "volume": 87906.0}, {"date": "2022-09-15", "close": 0.768383, "volume": 196473.0}, {"date": "2022-09-16", "close": 0.7633935, "volume": 31742.0}, {"date": "2022-09-19", "close": 0.7334565, "volume": 132691.0}, {"date": "2022-09-20", "close": 0.728467, "volume": 55828.0}, {"date": "2022-09-21", "close": 0.69853, "volume": 54116.0}, {"date": "2022-09-23", "close": 0.6935405, "volume": 79730.0}, {"date": "2022-09-26", "close": 0.618698, "volume": 113838.0}, {"date": "2022-09-27", "close": 0.578782, "volume": 204231.0}, {"date": "2022-09-28", "close": 0.558824, "volume": 193774.0}, {"date": "2022-09-29", "close": 0.5538345, "volume": 223216.0}, {"date": "2022-09-30", "close": 0.538866, "volume": 168496.0}, {"date": "2022-10-03", "close": 0.538866, "volume": 76650.0}, {"date": "2022-10-04", "close": 0.5139185, "volume": 301177.0}, {"date": "2022-10-05", "close": 0.528887, "volume": 451101.0}, {"date": "2022-10-06", "close": 0.628677, "volume": 618889.0}, {"date": "2022-10-07", "close": 0.59874, "volume": 210705.0}, {"date": "2022-10-10", "close": 0.588761, "volume": 200743.0}, {"date": "2022-10-11", "close": 0.568803, "volume": 63675.0}, {"date": "2022-10-12", "close": 0.6137085, "volume": 74573.0}, {"date": "2022-10-13", "close": 0.6137085, "volume": 192315.0}, {"date": "2022-10-14", "close": 0.638656, "volume": 43412.0}, {"date": "2022-10-17", "close": 0.628677, "volume": 31012.0}, {"date": "2022-10-18", "close": 0.588761, "volume": 350408.0}, {"date": "2022-10-19", "close": 0.5837715, "volume": 57882.0}, {"date": "2022-10-20", "close": 0.5737925, "volume": 44367.0}, {"date": "2022-10-21", "close": 0.588761, "volume": 6535.0}, {"date": "2022-10-24", "close": 0.6336665, "volume": 70499.0}, {"date": "2022-10-25", "close": 0.6137085, "volume": 82305.0}, {"date": "2022-10-26", "close": 0.578782, "volume": 222963.0}, {"date": "2022-10-27", "close": 0.538866, "volume": 695135.0}, {"date": "2022-10-28", "close": 0.518908, "volume": 123125.0}, {"date": "2022-10-31", "close": 0.469013, "volume": 577043.0}, {"date": "2022-11-01", "close": 0.5039395, "volume": 26029.0}, {"date": "2022-11-02", "close": 0.548845, "volume": 114330.0}, {"date": "2022-11-03", "close": 0.518908, "volume": 487616.0}, {"date": "2022-11-04", "close": 0.488971, "volume": 495976.0}, {"date": "2022-11-07", "close": 0.5039395, "volume": 205830.0}, {"date": "2022-11-08", "close": 0.518908, "volume": 42984.0}, {"date": "2022-11-09", "close": 0.518908, "volume": 34323.0}, {"date": "2022-11-10", "close": 0.508929, "volume": 79909.0}, {"date": "2022-11-11", "close": 0.548845, "volume": 106604.0}, {"date": "2022-11-14", "close": 0.568803, "volume": 126146.0}, {"date": "2022-11-15", "close": 0.5737925, "volume": 121889.0}, {"date": "2022-11-16", "close": 0.618698, "volume": 295887.0}, {"date": "2022-11-17", "close": 0.578782, "volume": 137299.0}, {"date": "2022-11-18", "close": 0.59874, "volume": 121394.0}, {"date": "2022-11-21", "close": 0.59874, "volume": 58620.0}, {"date": "2022-11-22", "close": 0.588761, "volume": 71046.0}, {"date": "2022-11-23", "close": 0.6037295, "volume": 87901.0}, {"date": "2022-11-24", "close": 0.6037295, "volume": 10253.0}, {"date": "2022-11-25", "close": 0.618698, "volume": 87449.0}, {"date": "2022-11-28", "close": 0.7434355, "volume": 434982.0}, {"date": "2022-11-29", "close": 0.7733725, "volume": 100944.0}, {"date": "2022-11-30", "close": 0.738446, "volume": 72006.0}, {"date": "2022-12-01", "close": 0.718488, "volume": 66616.0}, {"date": "2022-12-02", "close": 0.7234775, "volume": 25170.0}, {"date": "2022-12-05", "close": 0.728467, "volume": 212881.0}, {"date": "2022-12-06", "close": 0.7234775, "volume": 56317.0}, {"date": "2022-12-07", "close": 0.6935405, "volume": 77069.0}, {"date": "2022-12-08", "close": 0.69853, "volume": 92504.0}, {"date": "2022-12-09", "close": 0.708509, "volume": 97193.0}, {"date": "2022-12-12", "close": 0.708509, "volume": 86942.0}, {"date": "2022-12-13", "close": 0.718488, "volume": 79677.0}, {"date": "2022-12-14", "close": 0.688551, "volume": 56040.0}, {"date": "2022-12-15", "close": 0.718488, "volume": 63074.0}, {"date": "2022-12-16", "close": 0.6935405, "volume": 34706.0}, {"date": "2022-12-19", "close": 0.728467, "volume": 68175.0}, {"date": "2022-12-20", "close": 0.728467, "volume": 2940.0}, {"date": "2022-12-21", "close": 0.718488, "volume": 6572.0}, {"date": "2022-12-22", "close": 0.9130785, "volume": 1568133.0}, {"date": "2022-12-23", "close": 0.828257, "volume": 533831.0}, {"date": "2022-12-28", "close": 0.708509, "volume": 303983.0}, {"date": "2022-12-29", "close": 0.6436455, "volume": 221896.0}, {"date": "2022-12-30", "close": 0.6137085, "volume": 180680.0}, {"date": "2023-01-03", "close": 0.588761, "volume": 350079.0}, {"date": "2023-01-04", "close": 0.59874, "volume": 235533.0}, {"date": "2023-01-05", "close": 0.62618225, "volume": 50759.0}, {"date": "2023-01-06", "close": 0.718488, "volume": 279010.0}, {"date": "2023-01-09", "close": 0.668593, "volume": 115984.0}, {"date": "2023-01-10", "close": 0.6536245, "volume": 146952.0}, {"date": "2023-01-11", "close": 0.658614, "volume": 28640.0}, {"date": "2023-01-12", "close": 0.648635, "volume": 178706.0}, {"date": "2023-01-13", "close": 0.6636035, "volume": 107495.0}, {"date": "2023-01-16", "close": 0.6735825, "volume": 161074.0}, {"date": "2023-01-17", "close": 0.678572, "volume": 39614.0}, {"date": "2023-01-18", "close": 0.638656, "volume": 131965.0}, {"date": "2023-01-19", "close": 0.688551, "volume": 186713.0}, {"date": "2023-01-20", "close": 0.648635, "volume": 136029.0}, {"date": "2023-01-23", "close": 0.638656, "volume": 214633.0}, {"date": "2023-01-24", "close": 0.638656, "volume": 22779.0}, {"date": "2023-01-25", "close": 0.6336665, "volume": 157078.0}, {"date": "2023-01-27", "close": 0.628677, "volume": 223442.0}, {"date": "2023-01-30", "close": 0.588761, "volume": 257523.0}, {"date": "2023-01-31", "close": 0.628677, "volume": 65462.0}, {"date": "2023-02-01", "close": 0.6236875, "volume": 30783.0}, {"date": "2023-02-02", "close": 0.59874, "volume": 235176.0}, {"date": "2023-02-03", "close": 0.59874, "volume": 111610.0}, {"date": "2023-02-06", "close": 0.568803, "volume": 145021.0}, {"date": "2023-02-07", "close": 0.5538345, "volume": 127507.0}, {"date": "2023-02-08", "close": 0.578782, "volume": 131348.0}, {"date": "2023-02-09", "close": 0.5837715, "volume": 90005.0}, {"date": "2023-02-10", "close": 0.59874, "volume": 124243.0}, {"date": "2023-02-13", "close": 0.568803, "volume": 173048.0}, {"date": "2023-02-14", "close": 0.5538345, "volume": 111560.0}, {"date": "2023-02-15", "close": 0.558824, "volume": 46280.0}, {"date": "2023-02-16", "close": 0.558824, "volume": 12638.0}, {"date": "2023-02-17", "close": 0.5538345, "volume": 67098.0}, {"date": "2023-02-20", "close": 0.5538345, "volume": 11301.0}, {"date": "2023-02-21", "close": 0.548845, "volume": 56932.0}, {"date": "2023-02-22", "close": 0.568803, "volume": 145361.0}, {"date": "2023-02-23", "close": 0.5837715, "volume": 45279.0}, {"date": "2023-02-24", "close": 0.548845, "volume": 78309.0}, {"date": "2023-02-27", "close": 0.548845, "volume": 102642.0}, {"date": "2023-02-28", "close": 0.558824, "volume": 57082.0}, {"date": "2023-03-01", "close": 0.548845, "volume": 1923.0}, {"date": "2023-03-02", "close": 0.548845, "volume": 51280.0}, {"date": "2023-03-03", "close": 0.5438555, "volume": 32933.0}, {"date": "2023-03-06", "close": 0.52140275, "volume": 77217.0}, {"date": "2023-03-07", "close": 0.5238975, "volume": 25868.0}, {"date": "2023-03-08", "close": 0.49895, "volume": 29438.0}, {"date": "2023-03-09", "close": 0.5238975, "volume": 18842.0}, {"date": "2023-03-10", "close": 0.518908, "volume": 82489.0}, {"date": "2023-03-13", "close": 0.49895, "volume": 124834.0}, {"date": "2023-03-14", "close": 0.469013, "volume": 70502.0}, {"date": "2023-03-15", "close": 0.469013, "volume": 46222.0}, {"date": "2023-03-16", "close": 0.4540445, "volume": 43493.0}, {"date": "2023-03-17", "close": 0.4440655, "volume": 95190.0}, {"date": "2023-03-20", "close": 0.4640235, "volume": 54259.0}, {"date": "2023-03-21", "close": 0.469013, "volume": 36974.0}, {"date": "2023-03-22", "close": 0.49895, "volume": 120385.0}, {"date": "2023-03-23", "close": 0.5338765, "volume": 16791.0}, {"date": "2023-03-24", "close": 0.5139185, "volume": 57747.0}, {"date": "2023-03-27", "close": 0.49895, "volume": 84072.0}, {"date": "2023-03-28", "close": 0.508929, "volume": 79361.0}, {"date": "2023-03-29", "close": 0.49895, "volume": 103394.0}, {"date": "2023-03-30", "close": 0.4939605, "volume": 53940.0}, {"date": "2023-03-31", "close": 0.49895, "volume": 25657.0}, {"date": "2023-04-03", "close": 0.548845, "volume": 145978.0}, {"date": "2023-04-04", "close": 0.508929, "volume": 181661.0}, {"date": "2023-04-05", "close": 0.49895, "volume": 114818.0}, {"date": "2023-04-06", "close": 0.49895, "volume": 78205.0}, {"date": "2023-04-11", "close": 0.488971, "volume": 188040.0}, {"date": "2023-04-12", "close": 0.488971, "volume": 35080.0}, {"date": "2023-04-13", "close": 0.47649725, "volume": 140254.0}, {"date": "2023-04-14", "close": 0.4740025, "volume": 114396.0}, {"date": "2023-04-17", "close": 0.5039395, "volume": 58551.0}, {"date": "2023-04-18", "close": 0.49895, "volume": 79975.0}, {"date": "2023-04-19", "close": 0.478992, "volume": 50208.0}, {"date": "2023-04-20", "close": 0.5039395, "volume": 77313.0}, {"date": "2023-04-21", "close": 0.49895, "volume": 1126.0}, {"date": "2023-04-24", "close": 0.488971, "volume": 4096.0}, {"date": "2023-04-26", "close": 0.4740025, "volume": 120328.0}, {"date": "2023-04-28", "close": 0.469013, "volume": 126075.0}, {"date": "2023-05-01", "close": 0.4640235, "volume": 72323.0}, {"date": "2023-05-02", "close": 0.4839815, "volume": 589885.0}, {"date": "2023-05-03", "close": 0.528887, "volume": 141664.0}, {"date": "2023-05-04", "close": 0.528887, "volume": 22373.0}, {"date": "2023-05-08", "close": 0.538866, "volume": 2019.0}, {"date": "2023-05-09", "close": 0.508929, "volume": 77325.0}, {"date": "2023-05-10", "close": 0.538866, "volume": 62673.0}, {"date": "2023-05-11", "close": 0.5338765, "volume": 223642.0}, {"date": "2023-05-12", "close": 0.548845, "volume": 45.0}, {"date": "2023-05-15", "close": 0.548845, "volume": 156667.0}, {"date": "2023-05-16", "close": 0.548845, "volume": 204820.0}, {"date": "2023-05-17", "close": 0.548845, "volume": 31820.0}, {"date": "2023-05-18", "close": 0.558824, "volume": 137271.0}, {"date": "2023-05-19", "close": 0.5338765, "volume": 86838.0}, {"date": "2023-05-22", "close": 0.5238975, "volume": 109143.0}, {"date": "2023-05-23", "close": 0.5238975, "volume": 6995.0}, {"date": "2023-05-24", "close": 0.5238975, "volume": 85695.0}, {"date": "2023-05-25", "close": 0.518908, "volume": 219793.0}, {"date": "2023-05-26", "close": 0.5338765, "volume": 72017.0}, {"date": "2023-05-29", "close": 0.528887, "volume": 360580.0}, {"date": "2023-05-30", "close": 0.5139185, "volume": 40957.0}, {"date": "2023-05-31", "close": 0.49895, "volume": 91073.0}, {"date": "2023-06-01", "close": 0.518908, "volume": 19270.0}, {"date": "2023-06-02", "close": 0.508929, "volume": 75834.0}, {"date": "2023-06-05", "close": 0.508929, "volume": 65198.0}, {"date": "2023-06-06", "close": 0.4939605, "volume": 136755.0}, {"date": "2023-06-07", "close": 0.4939605, "volume": 33605.0}, {"date": "2023-06-08", "close": 0.4740025, "volume": 56596.0}, {"date": "2023-06-09", "close": 0.4939605, "volume": 101090.0}, {"date": "2023-06-13", "close": 0.5139185, "volume": 40550.0}, {"date": "2023-06-14", "close": 0.5238975, "volume": 83019.0}, {"date": "2023-06-15", "close": 0.5039395, "volume": 73501.0}, {"date": "2023-06-16", "close": 0.518908, "volume": 15768.0}, {"date": "2023-06-19", "close": 0.518908, "volume": 38525.0}, {"date": "2023-06-20", "close": 0.508929, "volume": 61000.0}, {"date": "2023-06-21", "close": 0.49895, "volume": 32798.0}, {"date": "2023-06-22", "close": 0.4740025, "volume": 190425.0}, {"date": "2023-06-23", "close": 0.459034, "volume": 104471.0}, {"date": "2023-06-26", "close": 0.4839815, "volume": 105086.0}, {"date": "2023-06-27", "close": 0.459034, "volume": 116109.0}, {"date": "2023-06-28", "close": 0.459034, "volume": 192971.0}, {"date": "2023-06-29", "close": 0.459034, "volume": 37275.0}, {"date": "2023-06-30", "close": 0.4640235, "volume": 102998.0}, {"date": "2023-07-03", "close": 0.4839815, "volume": 188715.0}, {"date": "2023-07-04", "close": 0.469013, "volume": 39723.0}, {"date": "2023-07-05", "close": 0.4839815, "volume": 125454.0}, {"date": "2023-07-06", "close": 0.5039395, "volume": 33997.0}, {"date": "2023-07-07", "close": 0.5039395, "volume": 54641.0}, {"date": "2023-07-10", "close": 0.4839815, "volume": 28614.0}, {"date": "2023-07-11", "close": 0.478992, "volume": 48186.0}, {"date": "2023-07-12", "close": 0.4640235, "volume": 95365.0}, {"date": "2023-07-13", "close": 0.469013, "volume": 22893.0}, {"date": "2023-07-14", "close": 0.478992, "volume": 136510.0}, {"date": "2023-07-17", "close": 0.4740025, "volume": 96020.0}, {"date": "2023-07-18", "close": 0.478992, "volume": 87269.0}, {"date": "2023-07-19", "close": 0.478992, "volume": 73589.0}, {"date": "2023-07-20", "close": 0.4839815, "volume": 50206.0}, {"date": "2023-07-21", "close": 0.478992, "volume": 55933.0}, {"date": "2023-07-24", "close": 0.469013, "volume": 56163.0}, {"date": "2023-07-25", "close": 0.4640235, "volume": 12059.0}, {"date": "2023-07-26", "close": 0.4640235, "volume": 15868.0}, {"date": "2023-07-27", "close": 0.4640235, "volume": 13824.0}, {"date": "2023-07-28", "close": 0.459034, "volume": 135407.0}, {"date": "2023-07-31", "close": 0.459034, "volume": 103867.0}, {"date": "2023-08-01", "close": 0.4640235, "volume": 87539.0}, {"date": "2023-08-02", "close": 0.449055, "volume": 24866.0}, {"date": "2023-08-03", "close": 0.449055, "volume": 4467.0}, {"date": "2023-08-04", "close": 0.449055, "volume": 5786.0}, {"date": "2023-08-07", "close": 0.439076, "volume": 163912.0}, {"date": "2023-08-08", "close": 0.379202, "volume": 91131.0}, {"date": "2023-08-09", "close": 0.419118, "volume": 244706.0}, {"date": "2023-08-10", "close": 0.4141285, "volume": 104296.0}, {"date": "2023-08-11", "close": 0.419118, "volume": 79078.0}, {"date": "2023-08-14", "close": 0.4141285, "volume": 194143.0}, {"date": "2023-08-15", "close": 0.419118, "volume": 101047.0}, {"date": "2023-08-16", "close": 0.419118, "volume": 192451.0}, {"date": "2023-08-17", "close": 0.389181, "volume": 857459.0}, {"date": "2023-08-18", "close": 0.389181, "volume": 479849.0}, {"date": "2023-08-21", "close": 0.39916, "volume": 41762.0}, {"date": "2023-08-22", "close": 0.3941705, "volume": 48869.0}, {"date": "2023-08-23", "close": 0.4041495, "volume": 195961.0}, {"date": "2023-08-24", "close": 0.469013, "volume": 140792.0}, {"date": "2023-08-25", "close": 0.5338765, "volume": 382716.0}, {"date": "2023-08-28", "close": 0.538866, "volume": 1121731.0}, {"date": "2023-08-29", "close": 0.558824, "volume": 339871.0}, {"date": "2023-08-30", "close": 0.49895, "volume": 272104.0}, {"date": "2023-08-31", "close": 0.4939605, "volume": 200702.0}, {"date": "2023-09-01", "close": 0.478992, "volume": 7026.0}, {"date": "2023-09-04", "close": 0.4740025, "volume": 84907.0}, {"date": "2023-09-05", "close": 0.4340865, "volume": 122695.0}, {"date": "2023-09-06", "close": 0.478992, "volume": 64611.0}, {"date": "2023-09-07", "close": 0.469013, "volume": 118077.0}, {"date": "2023-09-08", "close": 0.459034, "volume": 172255.0}, {"date": "2023-09-11", "close": 0.49895, "volume": 82081.0}, {"date": "2023-09-12", "close": 0.49895, "volume": 59213.0}, {"date": "2023-09-13", "close": 0.478992, "volume": 32000.0}, {"date": "2023-09-14", "close": 0.459034, "volume": 80876.0}, {"date": "2023-09-19", "close": 0.459034, "volume": 193600.0}, {"date": "2023-09-20", "close": 0.4141285, "volume": 61803.0}, {"date": "2023-09-21", "close": 0.4041495, "volume": 119144.0}, {"date": "2023-09-22", "close": 0.45, "volume": 83982.0}, {"date": "2023-09-25", "close": 0.425, "volume": 74954.0}, {"date": "2023-09-26", "close": 0.42, "volume": 54847.0}, {"date": "2023-09-27", "close": 0.42, "volume": 143079.0}, {"date": "2023-09-28", "close": 0.405, "volume": 69306.0}, {"date": "2023-09-29", "close": 0.405, "volume": 51519.0}, {"date": "2023-10-02", "close": 0.42, "volume": 14474.0}, {"date": "2023-10-03", "close": 0.44, "volume": 29303.0}, {"date": "2023-10-04", "close": 0.4175, "volume": 11000.0}, {"date": "2023-10-05", "close": 0.395, "volume": 103738.0}, {"date": "2023-10-06", "close": 0.375, "volume": 443342.0}, {"date": "2023-10-09", "close": 0.36, "volume": 542616.0}, {"date": "2023-10-10", "close": 0.345, "volume": 249421.0}, {"date": "2023-10-11", "close": 0.35, "volume": 164934.0}, {"date": "2023-10-12", "close": 0.35, "volume": 260679.0}, {"date": "2023-10-13", "close": 0.365, "volume": 207816.0}, {"date": "2023-10-16", "close": 0.34, "volume": 445561.0}, {"date": "2023-10-17", "close": 0.345, "volume": 253306.0}, {"date": "2023-10-18", "close": 0.37, "volume": 297433.0}, {"date": "2023-10-19", "close": 0.34, "volume": 30869.0}, {"date": "2023-10-20", "close": 0.33, "volume": 399017.0}, {"date": "2023-10-23", "close": 0.315, "volume": 240293.0}, {"date": "2023-10-24", "close": 0.305, "volume": 217093.0}, {"date": "2023-10-25", "close": 0.31, "volume": 53000.0}, {"date": "2023-10-26", "close": 0.305, "volume": 142319.0}, {"date": "2023-10-27", "close": 0.3, "volume": 221761.0}, {"date": "2023-10-30", "close": 0.33, "volume": 250914.0}, {"date": "2023-10-31", "close": 0.31, "volume": 113649.0}, {"date": "2023-11-01", "close": 0.31, "volume": 446979.0}, {"date": "2023-11-02", "close": 0.32, "volume": 393260.0}, {"date": "2023-11-03", "close": 0.325, "volume": 202088.0}, {"date": "2023-11-06", "close": 0.32, "volume": 59586.0}, {"date": "2023-11-07", "close": 0.32, "volume": 26139.0}, {"date": "2023-11-08", "close": 0.325, "volume": 31278.0}, {"date": "2023-11-09", "close": 0.31, "volume": 62743.0}, {"date": "2023-11-10", "close": 0.32, "volume": 58322.0}, {"date": "2023-11-13", "close": 0.305, "volume": 20149.0}, {"date": "2023-11-14", "close": 0.335, "volume": 99429.0}, {"date": "2023-11-15", "close": 0.34, "volume": 18476.0}, {"date": "2023-11-16", "close": 0.34, "volume": 89308.0}, {"date": "2023-11-17", "close": 0.325, "volume": 75270.0}, {"date": "2023-11-20", "close": 0.34, "volume": 9500.0}, {"date": "2023-11-21", "close": 0.335, "volume": 37978.0}, {"date": "2023-11-22", "close": 0.36, "volume": 17055.0}, {"date": "2023-11-23", "close": 0.325, "volume": 71147.0}, {"date": "2023-11-24", "close": 0.315, "volume": 14224.0}, {"date": "2023-11-27", "close": 0.3, "volume": 68996.0}, {"date": "2023-11-28", "close": 0.3, "volume": 20002.0}, {"date": "2023-11-29", "close": 0.305, "volume": 8672.0}, {"date": "2023-11-30", "close": 0.3, "volume": 139451.0}, {"date": "2023-12-01", "close": 0.29, "volume": 46361.0}, {"date": "2023-12-04", "close": 0.3, "volume": 27666.0}, {"date": "2023-12-05", "close": 0.3, "volume": 29198.0}, {"date": "2023-12-06", "close": 0.29, "volume": 24555.0}, {"date": "2023-12-07", "close": 0.29, "volume": 44348.0}, {"date": "2023-12-08", "close": 0.295, "volume": 35017.0}, {"date": "2023-12-11", "close": 0.345, "volume": 92318.0}, {"date": "2023-12-12", "close": 0.35, "volume": 20002.0}, {"date": "2023-12-13", "close": 0.3, "volume": 46515.0}, {"date": "2023-12-14", "close": 0.33, "volume": 130141.0}, {"date": "2023-12-15", "close": 0.305, "volume": 2530.0}, {"date": "2023-12-18", "close": 0.31, "volume": 17400.0}, {"date": "2023-12-19", "close": 0.315, "volume": 14342.0}, {"date": "2023-12-20", "close": 0.35, "volume": 69009.0}, {"date": "2023-12-21", "close": 0.35, "volume": 6729.0}, {"date": "2023-12-22", "close": 0.335, "volume": 74569.0}, {"date": "2023-12-27", "close": 0.34, "volume": 3310.0}, {"date": "2023-12-28", "close": 0.365, "volume": 46054.0}, {"date": "2023-12-29", "close": 0.345, "volume": 2898.0}, {"date": "2024-01-02", "close": 0.34, "volume": 29401.0}, {"date": "2024-01-03", "close": 0.35, "volume": 32706.0}, {"date": "2024-01-04", "close": 0.34, "volume": 1534.0}, {"date": "2024-01-05", "close": 0.34, "volume": 42810.0}, {"date": "2024-01-08", "close": 0.31, "volume": 143643.0}, {"date": "2024-01-09", "close": 0.325, "volume": 5650.0}, {"date": "2024-01-10", "close": 0.32, "volume": 2500.0}, {"date": "2024-01-11", "close": 0.315, "volume": 18752.0}, {"date": "2024-01-12", "close": 0.3, "volume": 69228.0}, {"date": "2024-01-15", "close": 0.31, "volume": 7442.0}, {"date": "2024-01-16", "close": 0.31, "volume": 23931.0}, {"date": "2024-01-17", "close": 0.3, "volume": 65100.0}, {"date": "2024-01-18", "close": 0.26, "volume": 259260.0}, {"date": "2024-01-19", "close": 0.265, "volume": 109461.0}, {"date": "2024-01-22", "close": 0.26, "volume": 51681.0}, {"date": "2024-01-23", "close": 0.255, "volume": 45262.0}, {"date": "2024-01-24", "close": 0.24, "volume": 57261.0}, {"date": "2024-01-25", "close": 0.245, "volume": 21733.0}, {"date": "2024-01-29", "close": 0.24, "volume": 95486.0}, {"date": "2024-01-30", "close": 0.245, "volume": 238315.0}, {"date": "2024-01-31", "close": 0.235, "volume": 13102.0}, {"date": "2024-02-01", "close": 0.23, "volume": 97311.0}, {"date": "2024-02-05", "close": 0.23, "volume": 54507.0}, {"date": "2024-02-06", "close": 0.205, "volume": 81619.0}, {"date": "2024-02-07", "close": 0.195, "volume": 184022.0}, {"date": "2024-02-08", "close": 0.17, "volume": 357031.0}, {"date": "2024-02-09", "close": 0.18, "volume": 20090.0}, {"date": "2024-02-12", "close": 0.175, "volume": 467701.0}, {"date": "2024-02-13", "close": 0.165, "volume": 224291.0}, {"date": "2024-02-14", "close": 0.175, "volume": 71137.0}, {"date": "2024-02-15", "close": 0.17, "volume": 118745.0}, {"date": "2024-02-16", "close": 0.175, "volume": 103075.0}, {"date": "2024-02-19", "close": 0.19, "volume": 24495.0}, {"date": "2024-02-20", "close": 0.22, "volume": 61275.0}, {"date": "2024-02-21", "close": 0.185, "volume": 181855.0}, {"date": "2024-02-22", "close": 0.185, "volume": 102752.0}, {"date": "2024-02-23", "close": 0.19, "volume": 24849.0}, {"date": "2024-02-26", "close": 0.2, "volume": 122711.0}, {"date": "2024-02-27", "close": 0.18, "volume": 47760.0}, {"date": "2024-02-28", "close": 0.175, "volume": 280457.0}, {"date": "2024-02-29", "close": 0.18, "volume": 33611.0}, {"date": "2024-03-01", "close": 0.17, "volume": 120874.0}, {"date": "2024-03-04", "close": 0.165, "volume": 142376.0}, {"date": "2024-03-05", "close": 0.18, "volume": 5004.0}, {"date": "2024-03-06", "close": 0.185, "volume": 105531.0}, {"date": "2024-03-07", "close": 0.18, "volume": 1811.0}, {"date": "2024-03-08", "close": 0.18, "volume": 2806.0}, {"date": "2024-03-11", "close": 0.185, "volume": 26574.0}, {"date": "2024-03-12", "close": 0.185, "volume": 42380.0}, {"date": "2024-03-13", "close": 0.18, "volume": 95920.0}, {"date": "2024-03-14", "close": 0.18, "volume": 7816.0}, {"date": "2024-03-15", "close": 0.17, "volume": 37090.0}, {"date": "2024-03-18", "close": 0.17, "volume": 87388.0}, {"date": "2024-03-19", "close": 0.165, "volume": 75169.0}, {"date": "2024-03-20", "close": 0.165, "volume": 372853.0}, {"date": "2024-03-21", "close": 0.17, "volume": 6708.0}, {"date": "2024-03-22", "close": 0.16, "volume": 38956.0}, {"date": "2024-03-25", "close": 0.16, "volume": 65477.0}, {"date": "2024-03-26", "close": 0.15, "volume": 219487.0}, {"date": "2024-03-27", "close": 0.145, "volume": 58208.0}, {"date": "2024-03-28", "close": 0.155, "volume": 293612.0}, {"date": "2024-04-02", "close": 0.14, "volume": 228872.0}, {"date": "2024-04-03", "close": 0.14, "volume": 175806.0}, {"date": "2024-04-04", "close": 0.135, "volume": 152707.0}, {"date": "2024-04-05", "close": 0.14, "volume": 491659.0}, {"date": "2024-04-08", "close": 0.14, "volume": 96080.0}, {"date": "2024-04-09", "close": 0.14, "volume": 59443.0}, {"date": "2024-04-10", "close": 0.145, "volume": 241431.0}, {"date": "2024-04-11", "close": 0.145, "volume": 125222.0}, {"date": "2024-04-12", "close": 0.135, "volume": 186814.0}, {"date": "2024-04-15", "close": 0.13, "volume": 62745.0}, {"date": "2024-04-16", "close": 0.13, "volume": 4467.0}, {"date": "2024-04-17", "close": 0.13, "volume": 132188.0}, {"date": "2024-04-18", "close": 0.135, "volume": 146336.0}, {"date": "2024-04-19", "close": 0.145, "volume": 192523.0}, {"date": "2024-04-22", "close": 0.185, "volume": 613264.0}, {"date": "2024-04-23", "close": 0.18, "volume": 182234.0}, {"date": "2024-04-24", "close": 0.17, "volume": 177202.0}, {"date": "2024-04-26", "close": 0.17, "volume": 80033.0}, {"date": "2024-04-29", "close": 0.165, "volume": 132835.0}, {"date": "2024-04-30", "close": 0.15, "volume": 114398.0}, {"date": "2024-05-01", "close": 0.145, "volume": 37051.0}, {"date": "2024-05-02", "close": 0.145, "volume": 140433.0}, {"date": "2024-05-03", "close": 0.145, "volume": 61924.0}, {"date": "2024-05-06", "close": 0.145, "volume": 202835.0}, {"date": "2024-05-07", "close": 0.14, "volume": 2418.0}, {"date": "2024-05-08", "close": 0.15, "volume": 25066.0}, {"date": "2024-05-09", "close": 0.15, "volume": 40003.0}, {"date": "2024-05-10", "close": 0.15, "volume": 662480.0}, {"date": "2024-05-13", "close": 0.145, "volume": 187938.0}, {"date": "2024-05-14", "close": 0.15, "volume": 6401.0}, {"date": "2024-05-15", "close": 0.16, "volume": 155767.0}, {"date": "2024-05-16", "close": 0.15, "volume": 10186.0}, {"date": "2024-05-17", "close": 0.15, "volume": 29296.0}, {"date": "2024-05-20", "close": 0.16, "volume": 372943.0}, {"date": "2024-05-21", "close": 0.17, "volume": 44899.0}, {"date": "2024-05-22", "close": 0.16, "volume": 59899.0}, {"date": "2024-05-23", "close": 0.15, "volume": 208186.0}, {"date": "2024-05-24", "close": 0.15, "volume": 800102.0}, {"date": "2024-05-27", "close": 0.15, "volume": 123968.0}, {"date": "2024-05-28", "close": 0.15, "volume": 129228.0}, {"date": "2024-05-29", "close": 0.145, "volume": 58333.0}, {"date": "2024-05-30", "close": 0.145, "volume": 85442.0}, {"date": "2024-05-31", "close": 0.145, "volume": 3438.0}, {"date": "2024-06-03", "close": 0.15, "volume": 4168.0}, {"date": "2024-06-04", "close": 0.15, "volume": 16121.0}, {"date": "2024-06-05", "close": 0.14, "volume": 12881.0}, {"date": "2024-06-06", "close": 0.145, "volume": 3.0}, {"date": "2024-06-07", "close": 0.13, "volume": 276996.0}, {"date": "2024-06-11", "close": 0.125, "volume": 569128.0}, {"date": "2024-06-12", "close": 0.14, "volume": 130907.0}, {"date": "2024-06-13", "close": 0.15, "volume": 82827.0}, {"date": "2024-06-14", "close": 0.14, "volume": 32097.0}, {"date": "2024-06-17", "close": 0.14, "volume": 265036.0}, {"date": "2024-06-18", "close": 0.13, "volume": 430.0}, {"date": "2024-06-19", "close": 0.135, "volume": 35485.0}, {"date": "2024-06-20", "close": 0.135, "volume": 210022.0}, {"date": "2024-06-21", "close": 0.13, "volume": 35535.0}, {"date": "2024-06-24", "close": 0.125, "volume": 19170.0}, {"date": "2024-06-25", "close": 0.125, "volume": 69596.0}, {"date": "2024-06-26", "close": 0.125, "volume": 71389.0}, {"date": "2024-06-27", "close": 0.145, "volume": 20311.0}, {"date": "2024-06-28", "close": 0.135, "volume": 56103.0}, {"date": "2024-07-01", "close": 0.14, "volume": 17066.0}, {"date": "2024-07-02", "close": 0.14, "volume": 47463.0}, {"date": "2024-07-03", "close": 0.135, "volume": 69464.0}, {"date": "2024-07-04", "close": 0.145, "volume": 53509.0}, {"date": "2024-07-05", "close": 0.15, "volume": 298065.0}, {"date": "2024-07-08", "close": 0.14, "volume": 25406.0}, {"date": "2024-07-10", "close": 0.15, "volume": 63449.0}, {"date": "2024-07-11", "close": 0.15, "volume": 90504.0}, {"date": "2024-07-12", "close": 0.16, "volume": 110375.0}, {"date": "2024-07-15", "close": 0.145, "volume": 47667.0}, {"date": "2024-07-16", "close": 0.145, "volume": 55628.0}, {"date": "2024-07-17", "close": 0.145, "volume": 21250.0}, {"date": "2024-07-18", "close": 0.145, "volume": 22140.0}, {"date": "2024-07-19", "close": 0.15, "volume": 13729.0}, {"date": "2024-07-22", "close": 0.15, "volume": 1290.0}, {"date": "2024-07-24", "close": 0.14, "volume": 101254.0}, {"date": "2024-07-25", "close": 0.135, "volume": 56131.0}, {"date": "2024-07-26", "close": 0.135, "volume": 12.0}, {"date": "2024-07-29", "close": 0.13, "volume": 17781.0}, {"date": "2024-07-31", "close": 0.12, "volume": 247828.0}, {"date": "2024-08-01", "close": 0.105, "volume": 219708.0}, {"date": "2024-08-02", "close": 0.11, "volume": 70022.0}, {"date": "2024-08-05", "close": 0.1, "volume": 59846.0}, {"date": "2024-08-06", "close": 0.115, "volume": 38264.0}, {"date": "2024-08-07", "close": 0.11, "volume": 65709.0}, {"date": "2024-08-08", "close": 0.11, "volume": 275.0}, {"date": "2024-08-09", "close": 0.11, "volume": 46356.0}, {"date": "2024-08-12", "close": 0.12, "volume": 52696.0}, {"date": "2024-08-14", "close": 0.105, "volume": 835.0}, {"date": "2024-08-15", "close": 0.11, "volume": 14823.0}, {"date": "2024-08-16", "close": 0.115, "volume": 68796.0}, {"date": "2024-08-19", "close": 0.105, "volume": 6625.0}, {"date": "2024-08-20", "close": 0.12, "volume": 7364.0}, {"date": "2024-08-21", "close": 0.12, "volume": 165332.0}, {"date": "2024-08-22", "close": 0.135, "volume": 64334.0}, {"date": "2024-08-23", "close": 0.125, "volume": 18883.0}, {"date": "2024-08-27", "close": 0.13, "volume": 1377.0}, {"date": "2024-08-28", "close": 0.135, "volume": 15188.0}, {"date": "2024-08-29", "close": 0.135, "volume": 217.0}, {"date": "2024-08-30", "close": 0.135, "volume": 21403.0}, {"date": "2024-09-02", "close": 0.135, "volume": 2334.0}, {"date": "2024-09-03", "close": 0.135, "volume": 1200.0}, {"date": "2024-09-04", "close": 0.12, "volume": 50000.0}, {"date": "2024-09-05", "close": 0.12, "volume": 549.0}, {"date": "2024-09-09", "close": 0.12, "volume": 1191.0}, {"date": "2024-09-10", "close": 0.12, "volume": 5834.0}, {"date": "2024-09-11", "close": 0.115, "volume": 7000.0}, {"date": "2024-09-12", "close": 0.115, "volume": 20190.0}, {"date": "2024-09-16", "close": 0.105, "volume": 16200.0}, {"date": "2024-09-17", "close": 0.11, "volume": 15000.0}, {"date": "2024-09-18", "close": 0.11, "volume": 6896.0}, {"date": "2024-09-19", "close": 0.11, "volume": 1000.0}, {"date": "2024-09-20", "close": 0.098, "volume": 169813.0}, {"date": "2024-09-23", "close": 0.098, "volume": 45544.0}, {"date": "2024-09-24", "close": 0.098, "volume": 964.0}, {"date": "2024-09-26", "close": 0.1, "volume": 30234.0}, {"date": "2024-09-27", "close": 0.11, "volume": 18117.0}, {"date": "2024-09-30", "close": 0.1, "volume": 159315.0}, {"date": "2024-10-03", "close": 0.11, "volume": 76251.0}, {"date": "2024-10-04", "close": 0.12, "volume": 48826.0}, {"date": "2024-10-07", "close": 0.13, "volume": 41301.0}, {"date": "2024-10-08", "close": 0.13, "volume": 750.0}, {"date": "2024-10-09", "close": 0.12, "volume": 50000.0}, {"date": "2024-10-10", "close": 0.13, "volume": 121580.0}, {"date": "2024-10-11", "close": 0.125, "volume": 90931.0}, {"date": "2024-10-14", "close": 0.125, "volume": 298.0}, {"date": "2024-10-15", "close": 0.115, "volume": 49009.0}, {"date": "2024-10-17", "close": 0.13, "volume": 17548.0}, {"date": "2024-10-18", "close": 0.13, "volume": 2.0}, {"date": "2024-10-21", "close": 0.13, "volume": 28460.0}, {"date": "2024-10-22", "close": 0.12, "volume": 22351.0}, {"date": "2024-10-23", "close": 0.11, "volume": 26302.0}, {"date": "2024-10-24", "close": 0.1, "volume": 374640.0}, {"date": "2024-10-25", "close": 0.105, "volume": 50003.0}, {"date": "2024-10-28", "close": 0.1, "volume": 5081.0}, {"date": "2024-10-29", "close": 0.1, "volume": 440.0}, {"date": "2024-10-30", "close": 0.11, "volume": 91601.0}, {"date": "2024-10-31", "close": 0.1, "volume": 106984.0}, {"date": "2024-11-01", "close": 0.115, "volume": 67926.0}, {"date": "2024-11-04", "close": 0.115, "volume": 134502.0}, {"date": "2024-11-05", "close": 0.12, "volume": 1235.0}, {"date": "2024-11-06", "close": 0.11, "volume": 137827.0}, {"date": "2024-11-07", "close": 0.105, "volume": 30325.0}, {"date": "2024-11-08", "close": 0.105, "volume": 34051.0}, {"date": "2024-11-12", "close": 0.1, "volume": 32498.0}, {"date": "2024-11-15", "close": 0.105, "volume": 5000.0}, {"date": "2024-11-18", "close": 0.11, "volume": 50000.0}, {"date": "2024-11-19", "close": 0.13, "volume": 1107369.0}, {"date": "2024-11-20", "close": 0.13, "volume": 263784.0}, {"date": "2024-11-21", "close": 0.115, "volume": 71770.0}, {"date": "2024-11-22", "close": 0.11, "volume": 3031.0}, {"date": "2024-11-25", "close": 0.105, "volume": 140251.0}, {"date": "2024-11-26", "close": 0.1, "volume": 147032.0}, {"date": "2024-11-27", "close": 0.098, "volume": 166447.0}, {"date": "2024-11-28", "close": 0.0975, "volume": 57955.0}, {"date": "2024-11-29", "close": 0.1, "volume": 154329.0}, {"date": "2024-12-02", "close": 0.1, "volume": 84641.0}, {"date": "2024-12-05", "close": 0.11, "volume": 153882.0}, {"date": "2024-12-10", "close": 0.105, "volume": 58065.0}, {"date": "2024-12-11", "close": 0.1, "volume": 52169.0}, {"date": "2024-12-12", "close": 0.1, "volume": 39703.0}, {"date": "2024-12-16", "close": 0.097, "volume": 137100.0}, {"date": "2024-12-17", "close": 0.09, "volume": 56966.0}, {"date": "2024-12-18", "close": 0.09, "volume": 4589.0}, {"date": "2024-12-19", "close": 0.09, "volume": 76266.0}, {"date": "2024-12-23", "close": 0.097, "volume": 8318.0}, {"date": "2024-12-24", "close": 0.091, "volume": 28214.0}, {"date": "2024-12-30", "close": 0.105, "volume": 207007.0}, {"date": "2025-01-02", "close": 0.095, "volume": 89490.0}, {"date": "2025-01-03", "close": 0.094, "volume": 70137.0}, {"date": "2025-01-06", "close": 0.091, "volume": 19078.0}, {"date": "2025-01-10", "close": 0.095, "volume": 5262.0}, {"date": "2025-01-13", "close": 0.092, "volume": 3793.0}, {"date": "2025-01-14", "close": 0.092, "volume": 255.0}, {"date": "2025-01-16", "close": 0.094, "volume": 42623.0}, {"date": "2025-01-17", "close": 0.092, "volume": 1875.0}, {"date": "2025-01-20", "close": 0.095, "volume": 89.0}, {"date": "2025-01-21", "close": 0.095, "volume": 12321.0}, {"date": "2025-01-23", "close": 0.09, "volume": 63855.0}, {"date": "2025-01-28", "close": 0.086, "volume": 17159.0}, {"date": "2025-01-29", "close": 0.086, "volume": 3225.0}, {"date": "2025-01-31", "close": 0.081, "volume": 27042.0}, {"date": "2025-02-03", "close": 0.084, "volume": 8483.0}, {"date": "2025-02-04", "close": 0.084, "volume": 10000.0}, {"date": "2025-02-05", "close": 0.084, "volume": 5511.0}, {"date": "2025-02-10", "close": 0.084, "volume": 41772.0}, {"date": "2025-02-11", "close": 0.081, "volume": 12678.0}, {"date": "2025-02-12", "close": 0.081, "volume": 22440.0}, {"date": "2025-02-13", "close": 0.084, "volume": 6409.0}, {"date": "2025-02-14", "close": 0.083, "volume": 1690.0}, {"date": "2025-02-17", "close": 0.08, "volume": 285805.0}, {"date": "2025-02-18", "close": 0.082, "volume": 805.0}, {"date": "2025-02-19", "close": 0.086, "volume": 11074.0}, {"date": "2025-02-20", "close": 0.086, "volume": 18875.0}, {"date": "2025-02-21", "close": 0.085, "volume": 108836.0}, {"date": "2025-02-25", "close": 0.085, "volume": 3192.0}, {"date": "2025-02-27", "close": 0.085, "volume": 1364.0}, {"date": "2025-02-28", "close": 0.079, "volume": 87171.0}, {"date": "2025-03-03", "close": 0.075, "volume": 7640.0}, {"date": "2025-03-04", "close": 0.075, "volume": 232795.0}, {"date": "2025-03-05", "close": 0.076, "volume": 55428.0}, {"date": "2025-03-07", "close": 0.079, "volume": 88159.0}, {"date": "2025-03-11", "close": 0.075, "volume": 84865.0}, {"date": "2025-03-12", "close": 0.075, "volume": 17478.0}, {"date": "2025-03-13", "close": 0.075, "volume": 1450.0}, {"date": "2025-03-14", "close": 0.082, "volume": 107993.0}, {"date": "2025-03-17", "close": 0.09, "volume": 24800.0}, {"date": "2025-03-18", "close": 0.095, "volume": 15000.0}, {"date": "2025-03-19", "close": 0.081, "volume": 138536.0}, {"date": "2025-03-20", "close": 0.085, "volume": 51488.0}, {"date": "2025-03-21", "close": 0.081, "volume": 6820.0}, {"date": "2025-03-24", "close": 0.081, "volume": 29659.0}, {"date": "2025-03-26", "close": 0.081, "volume": 113150.0}, {"date": "2025-03-27", "close": 0.081, "volume": 3000.0}, {"date": "2025-03-28", "close": 0.075, "volume": 199871.0}, {"date": "2025-04-01", "close": 0.08, "volume": 96.0}, {"date": "2025-04-02", "close": 0.08, "volume": 12999.0}, {"date": "2025-04-04", "close": 0.08, "volume": 106.0}, {"date": "2025-04-07", "close": 0.077, "volume": 1514.0}, {"date": "2025-04-08", "close": 0.078, "volume": 21473.0}, {"date": "2025-04-09", "close": 0.075, "volume": 50007.0}, {"date": "2025-04-11", "close": 0.075, "volume": 7438.0}, {"date": "2025-04-14", "close": 0.075, "volume": 2672.0}, {"date": "2025-04-22", "close": 0.073, "volume": 82763.0}, {"date": "2025-04-24", "close": 0.08, "volume": 108717.0}, {"date": "2025-04-28", "close": 0.075, "volume": 38421.0}, {"date": "2025-04-29", "close": 0.071, "volume": 13000.0}, {"date": "2025-04-30", "close": 0.074, "volume": 15177.0}, {"date": "2025-05-01", "close": 0.072, "volume": 154425.0}, {"date": "2025-05-02", "close": 0.071, "volume": 72000.0}, {"date": "2025-05-06", "close": 0.07, "volume": 364794.0}, {"date": "2025-05-07", "close": 0.068, "volume": 234718.0}, {"date": "2025-05-08", "close": 0.072, "volume": 356789.0}, {"date": "2025-05-09", "close": 0.073, "volume": 57417.0}, {"date": "2025-05-12", "close": 0.068, "volume": 197026.0}, {"date": "2025-05-15", "close": 0.076, "volume": 15949.0}, {"date": "2025-05-16", "close": 0.075, "volume": 26900.0}, {"date": "2025-05-19", "close": 0.082, "volume": 8500.0}, {"date": "2025-05-20", "close": 0.082, "volume": 9198.0}, {"date": "2025-05-21", "close": 0.073, "volume": 786.0}, {"date": "2025-05-22", "close": 0.073, "volume": 40522.0}, {"date": "2025-05-26", "close": 0.079, "volume": 123074.0}, {"date": "2025-05-27", "close": 0.078, "volume": 363.0}, {"date": "2025-05-28", "close": 0.073, "volume": 6268.0}, {"date": "2025-05-29", "close": 0.073, "volume": 2755.0}, {"date": "2025-06-03", "close": 0.093, "volume": 412715.0}, {"date": "2025-06-04", "close": 0.1, "volume": 493867.0}, {"date": "2025-06-05", "close": 0.1, "volume": 280654.0}, {"date": "2025-06-06", "close": 0.09, "volume": 620863.0}, {"date": "2025-06-10", "close": 0.099, "volume": 236684.0}, {"date": "2025-06-11", "close": 0.1, "volume": 58629.0}, {"date": "2025-06-12", "close": 0.1, "volume": 107321.0}, {"date": "2025-06-13", "close": 0.098, "volume": 70007.0}, {"date": "2025-06-16", "close": 0.096, "volume": 251123.0}, {"date": "2025-06-17", "close": 0.095, "volume": 116475.0}, {"date": "2025-06-18", "close": 0.09, "volume": 72123.0}, {"date": "2025-06-19", "close": 0.098, "volume": 619328.0}, {"date": "2025-06-20", "close": 0.091, "volume": 395960.0}, {"date": "2025-06-23", "close": 0.088, "volume": 151251.0}, {"date": "2025-06-24", "close": 0.09, "volume": 423098.0}, {"date": "2025-06-25", "close": 0.088, "volume": 60315.0}, {"date": "2025-06-26", "close": 0.086, "volume": 128193.0}, {"date": "2025-06-27", "close": 0.084, "volume": 89485.0}, {"date": "2025-06-30", "close": 0.084, "volume": 200479.0}, {"date": "2025-07-01", "close": 0.084, "volume": 2666.0}, {"date": "2025-07-02", "close": 0.09, "volume": 267908.0}, {"date": "2025-07-04", "close": 0.092, "volume": 61848.0}, {"date": "2025-07-07", "close": 0.092, "volume": 168381.0}, {"date": "2025-07-08", "close": 0.09, "volume": 61066.0}, {"date": "2025-07-09", "close": 0.088, "volume": 136522.0}, {"date": "2025-07-10", "close": 0.087, "volume": 50192.0}, {"date": "2025-07-11", "close": 0.092, "volume": 378807.0}, {"date": "2025-07-14", "close": 0.093, "volume": 96474.0}, {"date": "2025-07-15", "close": 0.092, "volume": 54066.0}, {"date": "2025-07-16", "close": 0.09, "volume": 1912.0}, {"date": "2025-07-17", "close": 0.09, "volume": 102449.0}, {"date": "2025-07-18", "close": 0.092, "volume": 6268.0}, {"date": "2025-07-21", "close": 0.097, "volume": 896174.0}, {"date": "2025-07-22", "close": 0.1, "volume": 213580.0}, {"date": "2025-07-23", "close": 0.1, "volume": 181953.0}, {"date": "2025-07-24", "close": 0.1, "volume": 86082.0}, {"date": "2025-07-25", "close": 0.11, "volume": 57106.0}, {"date": "2025-07-28", "close": 0.115, "volume": 65193.0}, {"date": "2025-07-29", "close": 0.13, "volume": 268871.0}, {"date": "2025-07-30", "close": 0.115, "volume": 16847.0}, {"date": "2025-07-31", "close": 0.115, "volume": 25613.0}, {"date": "2025-08-04", "close": 0.115, "volume": 207488.0}, {"date": "2025-08-05", "close": 0.115, "volume": 29945.0}, {"date": "2025-08-06", "close": 0.105, "volume": 89040.0}, {"date": "2025-08-07", "close": 0.1, "volume": 5991.0}, {"date": "2025-08-08", "close": 0.105, "volume": 63988.0}, {"date": "2025-08-11", "close": 0.1, "volume": 182440.0}, {"date": "2025-08-12", "close": 0.099, "volume": 100000.0}, {"date": "2025-08-13", "close": 0.105, "volume": 78688.0}, {"date": "2025-08-14", "close": 0.1, "volume": 100208.0}, {"date": "2025-08-15", "close": 0.1, "volume": 84615.0}, {"date": "2025-08-18", "close": 0.1, "volume": 65494.0}, {"date": "2025-08-19", "close": 0.095, "volume": 181054.0}, {"date": "2025-08-20", "close": 0.093, "volume": 188.0}, {"date": "2025-08-21", "close": 0.093, "volume": 37944.0}, {"date": "2025-08-22", "close": 0.105, "volume": 245611.0}, {"date": "2025-08-25", "close": 0.099, "volume": 280706.0}, {"date": "2025-08-26", "close": 0.099, "volume": 50090.0}, {"date": "2025-08-27", "close": 0.096, "volume": 149558.0}, {"date": "2025-08-28", "close": 0.096, "volume": 11707.0}, {"date": "2025-08-29", "close": 0.098, "volume": 209.0}, {"date": "2025-09-01", "close": 0.093, "volume": 83650.0}, {"date": "2025-09-02", "close": 0.092, "volume": 95842.0}, {"date": "2025-09-03", "close": 0.091, "volume": 30175.0}, {"date": "2025-09-04", "close": 0.091, "volume": 84922.0}, {"date": "2025-09-05", "close": 0.097, "volume": 5037.0}, {"date": "2025-09-08", "close": 0.09, "volume": 176822.0}, {"date": "2025-09-09", "close": 0.09, "volume": 314813.0}, {"date": "2025-09-10", "close": 0.09, "volume": 19158.0}, {"date": "2025-09-11", "close": 0.092, "volume": 91342.0}, {"date": "2025-09-12", "close": 0.092, "volume": 72000.0}, {"date": "2025-09-15", "close": 0.092, "volume": 100188.0}, {"date": "2025-09-17", "close": 0.094, "volume": 67765.0}, {"date": "2025-09-19", "close": 0.095, "volume": 3500.0}, {"date": "2025-09-22", "close": 0.093, "volume": 92846.0}, {"date": "2025-09-23", "close": 0.094, "volume": 30000.0}, {"date": "2025-09-24", "close": 0.097, "volume": 13905.0}, {"date": "2025-09-25", "close": 0.099, "volume": 45092.0}, {"date": "2025-09-26", "close": 0.115, "volume": 453128.0}, {"date": "2025-09-29", "close": 0.135, "volume": 278817.0}, {"date": "2025-09-30", "close": 0.13, "volume": 320833.0}, {"date": "2025-10-01", "close": 0.13, "volume": 46216.0}, {"date": "2025-10-02", "close": 0.145, "volume": 289274.0}, {"date": "2025-10-03", "close": 0.145, "volume": 83524.0}, {"date": "2025-10-06", "close": 0.145, "volume": 237751.0}, {"date": "2025-10-07", "close": 0.165, "volume": 168320.0}, {"date": "2025-10-08", "close": 0.16, "volume": 316016.0}, {"date": "2025-10-09", "close": 0.165, "volume": 41967.0}, {"date": "2025-10-10", "close": 0.165, "volume": 80111.0}, {"date": "2025-10-13", "close": 0.16, "volume": 135079.0}, {"date": "2025-10-14", "close": 0.17, "volume": 154398.0}, {"date": "2025-10-15", "close": 0.195, "volume": 272208.0}, {"date": "2025-10-16", "close": 0.18, "volume": 158692.0}, {"date": "2025-10-17", "close": 0.18, "volume": 110846.0}, {"date": "2025-10-20", "close": 0.175, "volume": 37342.0}, {"date": "2025-10-21", "close": 0.185, "volume": 15853.0}, {"date": "2025-10-22", "close": 0.17, "volume": 19628.0}, {"date": "2025-10-23", "close": 0.15, "volume": 76339.0}, {"date": "2025-10-24", "close": 0.165, "volume": 36672.0}, {"date": "2025-10-27", "close": 0.155, "volume": 203772.0}, {"date": "2025-10-29", "close": 0.16, "volume": 178112.0}, {"date": "2025-10-30", "close": 0.145, "volume": 90987.0}, {"date": "2025-10-31", "close": 0.15, "volume": 35783.0}, {"date": "2025-11-03", "close": 0.145, "volume": 60420.0}, {"date": "2025-11-04", "close": 0.135, "volume": 33333.0}, {"date": "2025-11-05", "close": 0.125, "volume": 101130.0}, {"date": "2025-11-06", "close": 0.115, "volume": 104980.0}, {"date": "2025-11-07", "close": 0.12, "volume": 2959.0}, {"date": "2025-11-10", "close": 0.125, "volume": 62754.0}, {"date": "2025-11-11", "close": 0.12, "volume": 73678.0}, {"date": "2025-11-12", "close": 0.12, "volume": 234618.0}, {"date": "2025-11-13", "close": 0.125, "volume": 129310.0}, {"date": "2025-11-14", "close": 0.12, "volume": 58069.0}, {"date": "2025-11-17", "close": 0.13, "volume": 7669.0}, {"date": "2025-11-18", "close": 0.13, "volume": 85384.0}, {"date": "2025-11-19", "close": 0.11, "volume": 318376.0}, {"date": "2025-11-20", "close": 0.105, "volume": 103190.0}, {"date": "2025-11-21", "close": 0.1, "volume": 33.0}, {"date": "2025-11-24", "close": 0.105, "volume": 8513.0}, {"date": "2025-11-25", "close": 0.096, "volume": 300099.0}, {"date": "2025-11-26", "close": 0.096, "volume": 6020.0}, {"date": "2025-11-27", "close": 0.105, "volume": 61335.0}, {"date": "2025-11-28", "close": 0.105, "volume": 89999.0}, {"date": "2025-12-01", "close": 0.1, "volume": 65090.0}, {"date": "2025-12-02", "close": 0.1, "volume": 26500.0}, {"date": "2025-12-03", "close": 0.1, "volume": 13687.0}, {"date": "2025-12-04", "close": 0.098, "volume": 6824.0}, {"date": "2025-12-05", "close": 0.1, "volume": 164375.0}, {"date": "2025-12-08", "close": 0.105, "volume": 45667.0}, {"date": "2025-12-09", "close": 0.105, "volume": 90282.0}, {"date": "2025-12-10", "close": 0.105, "volume": 9581.0}, {"date": "2025-12-11", "close": 0.1, "volume": 6731.0}, {"date": "2025-12-12", "close": 0.096, "volume": 53920.0}, {"date": "2025-12-15", "close": 0.096, "volume": 95696.0}, {"date": "2025-12-16", "close": 0.096, "volume": 55312.0}, {"date": "2025-12-17", "close": 0.095, "volume": 185000.0}, {"date": "2025-12-18", "close": 0.093, "volume": 160000.0}, {"date": "2025-12-19", "close": 0.093, "volume": 110057.0}, {"date": "2025-12-22", "close": 0.097, "volume": 106922.0}, {"date": "2025-12-23", "close": 0.097, "volume": 42394.0}, {"date": "2025-12-24", "close": 0.098, "volume": 38350.0}, {"date": "2025-12-29", "close": 0.135, "volume": 497002.0}, {"date": "2025-12-30", "close": 0.135, "volume": 235751.0}, {"date": "2025-12-31", "close": 0.125, "volume": 98692.0}, {"date": "2026-01-02", "close": 0.135, "volume": 388013.0}, {"date": "2026-01-05", "close": 0.125, "volume": 2324.0}, {"date": "2026-01-06", "close": 0.17, "volume": 879897.0}, {"date": "2026-01-07", "close": 0.19, "volume": 1611185.0}, {"date": "2026-01-08", "close": 0.18, "volume": 501139.0}, {"date": "2026-01-09", "close": 0.17, "volume": 156703.0}, {"date": "2026-01-12", "close": 0.22, "volume": 1150634.0}, {"date": "2026-01-13", "close": 0.245, "volume": 1256289.0}, {"date": "2026-01-14", "close": 0.335, "volume": 1384010.0}, {"date": "2026-01-15", "close": 0.33, "volume": 1878454.0}, {"date": "2026-01-20", "close": 0.35, "volume": 3296554.0}, {"date": "2026-01-21", "close": 0.33, "volume": 1175087.0}, {"date": "2026-01-22", "close": 0.325, "volume": 766248.0}, {"date": "2026-01-23", "close": 0.33, "volume": 879458.0}, {"date": "2026-01-27", "close": 0.305, "volume": 1703213.0}, {"date": "2026-01-28", "close": 0.32, "volume": 805409.0}, {"date": "2026-01-29", "close": 0.3, "volume": 1101222.0}, {"date": "2026-01-30", "close": 0.26, "volume": 671642.0}, {"date": "2026-02-02", "close": 0.265, "volume": 422478.0}, {"date": "2026-02-03", "close": 0.255, "volume": 455238.0}, {"date": "2026-02-04", "close": 0.265, "volume": 237469.0}, {"date": "2026-02-05", "close": 0.245, "volume": 311642.0}, {"date": "2026-02-06", "close": 0.215, "volume": 1320577.0}, {"date": "2026-02-09", "close": 0.235, "volume": 532299.0}, {"date": "2026-02-10", "close": 0.245, "volume": 154587.0}, {"date": "2026-02-11", "close": 0.25, "volume": 165860.0}, {"date": "2026-02-12", "close": 0.28, "volume": 1231441.0}, {"date": "2026-02-13", "close": 0.28, "volume": 721853.0}, {"date": "2026-02-16", "close": 0.265, "volume": 230796.0}, {"date": "2026-02-17", "close": 0.25, "volume": 313063.0}, {"date": "2026-02-18", "close": 0.26, "volume": 42412.0}, {"date": "2026-02-19", "close": 0.255, "volume": 66383.0}, {"date": "2026-02-20", "close": 0.255, "volume": 58674.0}, {"date": "2026-02-23", "close": 0.255, "volume": 210332.0}, {"date": "2026-02-24", "close": 0.26, "volume": 111525.0}, {"date": "2026-02-25", "close": 0.28, "volume": 272902.0}, {"date": "2026-02-26", "close": 0.28, "volume": 106791.0}, {"date": "2026-02-27", "close": 0.26, "volume": 189657.0}, {"date": "2026-03-02", "close": 0.23, "volume": 215065.0}, {"date": "2026-03-03", "close": 0.21, "volume": 474713.0}, {"date": "2026-03-04", "close": 0.205, "volume": 183591.0}, {"date": "2026-03-05", "close": 0.245, "volume": 429712.0}, {"date": "2026-03-06", "close": 0.235, "volume": 267161.0}, {"date": "2026-03-09", "close": 0.21, "volume": 665591.0}, {"date": "2026-03-10", "close": 0.21, "volume": 537477.0}, {"date": "2026-03-11", "close": 0.215, "volume": 152319.0}, {"date": "2026-03-12", "close": 0.215, "volume": 77470.0}, {"date": "2026-03-13", "close": 0.21, "volume": 130791.0}, {"date": "2026-03-16", "close": 0.19, "volume": 669033.0}, {"date": "2026-03-17", "close": 0.18, "volume": 431080.0}, {"date": "2026-03-18", "close": 0.185, "volume": 342173.0}, {"date": "2026-03-19", "close": 0.17, "volume": 820712.0}, {"date": "2026-03-20", "close": 0.17, "volume": 749861.0}, {"date": "2026-03-23", "close": 0.155, "volume": 279349.0}, {"date": "2026-03-24", "close": 0.15, "volume": 185311.0}, {"date": "2026-03-25", "close": 0.175, "volume": 406630.0}, {"date": "2026-03-26", "close": 0.175, "volume": 309845.0}, {"date": "2026-03-27", "close": 0.16, "volume": 18535.0}, {"date": "2026-03-30", "close": 0.165, "volume": 131636.0}, {"date": "2026-03-31", "close": 0.175, "volume": 184784.0}, {"date": "2026-04-01", "close": 0.18, "volume": 222874.0}, {"date": "2026-04-02", "close": 0.18, "volume": 254315.0}, {"date": "2026-04-07", "close": 0.18, "volume": 11002.0}, {"date": "2026-04-08", "close": 0.19, "volume": 135673.0}, {"date": "2026-04-09", "close": 0.18, "volume": 168303.0}, {"date": "2026-04-10", "close": 0.175, "volume": 158000.0}, {"date": "2026-04-13", "close": 0.17, "volume": 47050.0}, {"date": "2026-04-14", "close": 0.18, "volume": 862166.0}, {"date": "2026-04-15", "close": 0.2, "volume": 369141.0}, {"date": "2026-04-16", "close": 0.195, "volume": 414408.0}, {"date": "2026-04-17", "close": 0.195, "volume": 464136.0}, {"date": "2026-04-20", "close": 0.19, "volume": 134852.0}, {"date": "2026-04-21", "close": 0.175, "volume": 194670.0}, {"date": "2026-04-22", "close": 0.18, "volume": 70822.0}, {"date": "2026-04-23", "close": 0.18, "volume": 312582.0}, {"date": "2026-04-24", "close": 0.19, "volume": 62351.0}, {"date": "2026-04-27", "close": 0.19, "volume": 297434.0}, {"date": "2026-04-28", "close": 0.2, "volume": 729278.0}, {"date": "2026-04-29", "close": 0.19, "volume": 135780.0}, {"date": "2026-04-30", "close": 0.225, "volume": 1380890.0}, {"date": "2026-05-01", "close": 0.245, "volume": 815602.0}, {"date": "2026-05-04", "close": 0.245, "volume": 694034.0}, {"date": "2026-05-05", "close": 0.225, "volume": 345335.0}, {"date": "2026-05-06", "close": 0.215, "volume": 261036.0}, {"date": "2026-05-07", "close": 0.21, "volume": 187469.0}, {"date": "2026-05-08", "close": 0.21, "volume": 409624.0}, {"date": "2026-05-11", "close": 0.215, "volume": 317779.0}, {"date": "2026-05-12", "close": 0.21, "volume": 349723.0}, {"date": "2026-05-13", "close": 0.23, "volume": 505432.0}, {"date": "2026-05-14", "close": 0.23, "volume": 103568.0}, {"date": "2026-05-15", "close": 0.21, "volume": 157712.0}, {"date": "2026-05-18", "close": 0.18, "volume": 1230748.0}, {"date": "2026-05-19", "close": 0.17, "volume": 565876.0}, {"date": "2026-05-20", "close": 0.17, "volume": 264888.0}, {"date": "2026-05-21", "close": 0.175, "volume": 95681.0}, {"date": "2026-05-22", "close": 0.175, "volume": 258171.0}, {"date": "2026-05-25", "close": 0.18, "volume": 211435.0}, {"date": "2026-05-26", "close": 0.19, "volume": 130900.0}, {"date": "2026-05-27", "close": 0.175, "volume": 158209.0}, {"date": "2026-05-28", "close": 0.17, "volume": 297703.0}, {"date": "2026-05-29", "close": 0.175, "volume": 27396.0}, {"date": "2026-06-01", "close": 0.18, "volume": 114807.0}, {"date": "2026-06-02", "close": 0.17, "volume": 100087.0}, {"date": "2026-06-03", "close": 0.175, "volume": 1017450.0}, {"date": "2026-06-04", "close": 0.18, "volume": 166520.0}, {"date": "2026-06-05", "close": 0.17, "volume": 2519.0}, {"date": "2026-06-09", "close": 0.155, "volume": 331809.0}, {"date": "2026-06-10", "close": 0.135, "volume": 402258.0}, {"date": "2026-06-11", "close": 0.13, "volume": 686787.0}, {"date": "2026-06-12", "close": 0.135, "volume": 421203.0}, {"date": "2026-06-15", "close": 0.15, "volume": 325088.0}, {"date": "2026-06-16", "close": 0.155, "volume": 304170.0}, {"date": "2026-06-17", "close": 0.155, "volume": 29051.0}, {"date": "2026-06-18", "close": 0.14, "volume": 371252.0}, {"date": "2026-06-19", "close": 0.13, "volume": 204499.0}, {"date": "2026-06-22", "close": 0.1325, "volume": 177657.0}, {"date": "2026-06-23", "close": 0.125, "volume": 243427.0}, {"date": "2026-06-24", "close": 0.125, "volume": 354909.0}, {"date": "2026-06-25", "close": 0.125, "volume": 170447.0}, {"date": "2026-06-29", "close": 0.13, "volume": 257247.0}, {"date": "2026-06-30", "close": 0.12, "volume": 339560.0}, {"date": "2026-07-01", "close": 0.125, "volume": 168007.0}, {"date": "2026-07-02", "close": 0.125, "volume": 18119.0}, {"date": "2026-07-03", "close": 0.125, "volume": 36819.0}, {"date": "2026-07-06", "close": 0.13, "volume": 162674.0}, {"date": "2026-07-07", "close": 0.13, "volume": 2384.0}, {"date": "2026-07-08", "close": 0.125, "volume": 46583.0}, {"date": "2026-07-10", "close": 0.13, "volume": 12808.0}, {"date": "2026-07-13", "close": 0.12, "volume": 85711.0}, {"date": "2026-07-14", "close": 0.125, "volume": 48584.0}, {"date": "2026-07-15", "close": 0.12, "volume": 38231.0}, {"date": "2026-07-16", "close": 0.125, "volume": 38150.0}, {"date": "2026-07-17", "close": 0.115, "volume": 263604.0}, {"date": "2026-07-20", "close": 0.115, "volume": 37213.0}, {"date": "2026-07-21", "close": 0.115, "volume": 70143.0}, {"date": "2026-07-22", "close": 0.12, "volume": 1.0}, {"date": "2026-07-23", "close": 0.12, "volume": 57524.0}, {"date": "2026-07-24", "close": 0.115, "volume": 55320.0}, {"date": "2026-07-27", "close": 0.125, "volume": 115263.0}, {"date": "2026-07-28", "close": 0.125, "volume": 104005.0}, {"date": "2026-07-29", "close": 0.115, "volume": 44922.0}, {"date": "2026-07-30", "close": 0.115, "volume": 6347.0}, {"date": "2026-07-31", "close": 0.11, "volume": 20081.0}, {"date": "2026-08-03", "close": 0.11, "volume": 59902.0}, {"date": "2026-08-04", "close": 0.11, "volume": 27300.0}, {"date": "2026-08-05", "close": 0.11, "volume": 112553.0}, {"date": "2026-08-06", "close": 0.12, "volume": 74249.0}, {"date": "2026-08-07", "close": 0.1125, "volume": 74204.0}, {"date": "2026-08-10", "close": 0.11, "volume": 42874.0}, {"date": "2026-08-11", "close": 0.105, "volume": 171019.0}, {"date": "2026-08-12", "close": 0.105, "volume": 32979.0}, {"date": "2026-08-13", "close": 0.11, "volume": 107002.0}, {"date": "2026-08-14", "close": 0.105, "volume": 110105.0}, {"date": "2026-08-17", "close": 0.11, "volume": 1620930.0}, {"date": "2026-08-18", "close": 0.105, "volume": 77117.0}, {"date": "2026-08-19", "close": 0.11, "volume": 390970.0}, {"date": "2026-08-20", "close": 0.11, "volume": 394965.0}, {"date": "2026-08-21", "close": 0.11, "volume": 1174255.0}, {"date": "2026-08-24", "close": 0.105, "volume": 113320.0}, {"date": "2026-08-25", "close": 0.115, "volume": 1779005.0}, {"date": "2026-08-26", "close": 0.1275, "volume": 136296.0}, {"date": "2026-08-27", "close": 0.135, "volume": 359489.0}, {"date": "2026-08-28", "close": 0.13, "volume": 218795.0}, {"date": "2026-08-31", "close": 0.125, "volume": 238083.0}, {"date": "2026-09-01", "close": 0.12, "volume": 44998.0}, {"date": "2026-09-02", "close": 0.1175, "volume": 6460.0}, {"date": "2026-09-03", "close": 0.125, "volume": 46882.0}, {"date": "2026-09-04", "close": 0.125, "volume": 12200.0}, {"date": "2026-09-07", "close": 0.125, "volume": 140823.0}], "refreshing": true}