{"ticker": "PGD", "overview": {"name": "Peregrine Gold Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PGD", "has_prices": true, "as_of": "2026-09-07", "last": 0.17, "prev_close": 0.17, "change": 0.0, "change_pct": 0.0, "session_volume": 51805.0, "vwap_5": 0.15849627610583059, "vwap_20": 0.1637511368039794, "vwap_60": 0.13795278358467924, "vwap_250": 0.21770823553840316, "high_52w": 0.305, "low_52w": 0.091, "avg_volume_20": 126451.0, "sessions": 400, "market_cap": {"value": 14821292.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152221", "src": "ASX", "ticker": "PGD", "cik": "", "company": "Peregrine Gold Ltd", "company_raw": "Peregrine Gold Ltd", "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 PGD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152221", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28312}, {"id": "ASX-03132646", "src": "ASX", "ticker": "PGD", "cik": "", "company": "Peregrine Gold Ltd", "company_raw": "Peregrine Gold LTD", "who": "A. Sabet", "who_key": "A. Sabet", "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: A. Sabet changes a holding in PGD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132646", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95992}, {"id": "ASX-03132642", "src": "ASX", "ticker": "PGD", "cik": "", "company": "Peregrine Gold Ltd", "company_raw": "Peregrine Gold LTD", "who": "G. Merhi", "who_key": "G. Merhi", "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": "G. Merhi files a director's interest notice on PGD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132642", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95992}, {"id": "ASX-03123173", "src": "ASX", "ticker": "PGD", "cik": "", "company": "Peregrine Gold Ltd", "company_raw": "Peregrine Gold Ltd", "who": "G. Merhi", "who_key": "G. Merhi", "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": "G. Merhi files a director's interest notice on PGD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123173", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126232}, {"id": "ASX-03123170", "src": "ASX", "ticker": "PGD", "cik": "", "company": "Peregrine Gold Ltd", "company_raw": "Peregrine Gold Ltd", "who": "A. Sabet", "who_key": "A. Sabet", "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: A. Sabet changes a holding in PGD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123170", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126232}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "B. Thomas", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A. Sabet", "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/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B. Thomas", "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/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Merhi", "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/pgd", "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": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128583-6A1341018", "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": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128587-6A1341021", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/pgd", "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": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/pgd", "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": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/pgd", "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": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/pgd", "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": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/pgd", "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": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/pgd", "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": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-05", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-26", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-26", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-06", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-30", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-14", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-15", "source_url": "https://www.marketindex.com.au/asx/pgd", "needs_ocr": 0}], "directors": [{"name": "G. Merhi", "first_seen": "2025-12-03", "last_seen": "2025-12-03", "status": "current", "notices": 1}, {"name": "A. Sabet", "first_seen": "2025-12-03", "last_seen": "2025-12-03", "status": "current", "notices": 1}, {"name": "B. Thomas", "first_seen": "2025-12-03", "last_seen": "2026-01-06", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - PGD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156380-6A1352938"}, {"date": "2026-10-28", "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/2924-03154437-6A1352008"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Heritage Surveys Commence at Coopers & Carneys CID Prospects", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154248-6A1351916"}, {"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152683-6A1351151"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change in substantial holding - Yandal Investments Pty Ltd", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148162-6A1349149"}], "performance": {"ticker": "PGD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-31", "close": 0.2422315, "volume": 1577057.0}, {"date": "2021-04-01", "close": 0.2916665, "volume": 1241599.0}, {"date": "2021-04-06", "close": 0.306497, "volume": 571136.0}, {"date": "2021-04-07", "close": 0.266949, "volume": 350002.0}, {"date": "2021-04-08", "close": 0.276836, "volume": 30837.0}, {"date": "2021-04-09", "close": 0.2817795, "volume": 64963.0}, {"date": "2021-04-12", "close": 0.276836, "volume": 86080.0}, {"date": "2021-04-13", "close": 0.266949, "volume": 142319.0}, {"date": "2021-04-14", "close": 0.2620055, "volume": 640058.0}, {"date": "2021-04-15", "close": 0.266949, "volume": 89599.0}, {"date": "2021-04-16", "close": 0.276836, "volume": 114373.0}, {"date": "2021-04-19", "close": 0.276836, "volume": 24426.0}, {"date": "2021-04-20", "close": 0.266949, "volume": 14747.0}, {"date": "2021-04-21", "close": 0.266949, "volume": 37353.0}, {"date": "2021-04-22", "close": 0.2718925, "volume": 59369.0}, {"date": "2021-04-23", "close": 0.276836, "volume": 83755.0}, {"date": "2021-04-26", "close": 0.2718925, "volume": 4814.0}, {"date": "2021-04-28", "close": 0.2817795, "volume": 97873.0}, {"date": "2021-04-29", "close": 0.29661, "volume": 109017.0}, {"date": "2021-04-30", "close": 0.29661, "volume": 7113.0}, {"date": "2021-05-03", "close": 0.29661, "volume": 20229.0}, {"date": "2021-05-04", "close": 0.306497, "volume": 110903.0}, {"date": "2021-05-05", "close": 0.3213275, "volume": 114642.0}, {"date": "2021-05-06", "close": 0.355932, "volume": 197342.0}, {"date": "2021-05-07", "close": 0.375706, "volume": 190465.0}, {"date": "2021-05-10", "close": 0.355932, "volume": 72483.0}, {"date": "2021-05-11", "close": 0.3509885, "volume": 71427.0}, {"date": "2021-05-12", "close": 0.326271, "volume": 150414.0}, {"date": "2021-05-13", "close": 0.326271, "volume": 84417.0}, {"date": "2021-05-14", "close": 0.3411015, "volume": 17091.0}, {"date": "2021-05-17", "close": 0.336158, "volume": 108010.0}, {"date": "2021-05-18", "close": 0.336158, "volume": 15459.0}, {"date": "2021-05-19", "close": 0.3509885, "volume": 109297.0}, {"date": "2021-05-20", "close": 0.3213275, "volume": 62065.0}, {"date": "2021-05-21", "close": 0.336158, "volume": 71819.0}, {"date": "2021-05-25", "close": 0.3411015, "volume": 36119.0}, {"date": "2021-05-26", "close": 0.3411015, "volume": 36710.0}, {"date": "2021-05-27", "close": 0.346045, "volume": 50571.0}, {"date": "2021-05-28", "close": 0.355932, "volume": 4200.0}, {"date": "2021-06-02", "close": 0.3608755, "volume": 366719.0}, {"date": "2021-06-03", "close": 0.365819, "volume": 106879.0}, {"date": "2021-06-04", "close": 0.3411015, "volume": 33118.0}, {"date": "2021-06-07", "close": 0.3411015, "volume": 7394.0}, {"date": "2021-06-08", "close": 0.3411015, "volume": 112504.0}, {"date": "2021-06-09", "close": 0.3411015, "volume": 15172.0}, {"date": "2021-06-10", "close": 0.336158, "volume": 84846.0}, {"date": "2021-06-11", "close": 0.355932, "volume": 15283.0}, {"date": "2021-06-15", "close": 0.3707625, "volume": 27323.0}, {"date": "2021-06-16", "close": 0.3806495, "volume": 6878.0}, {"date": "2021-06-17", "close": 0.3411015, "volume": 39258.0}, {"date": "2021-06-21", "close": 0.3509885, "volume": 43.0}, {"date": "2021-06-24", "close": 0.336158, "volume": 8561.0}, {"date": "2021-06-25", "close": 0.355932, "volume": 37637.0}, {"date": "2021-06-28", "close": 0.365819, "volume": 47031.0}, {"date": "2021-06-29", "close": 0.385593, "volume": 36299.0}, {"date": "2021-06-30", "close": 0.3707625, "volume": 31031.0}, {"date": "2021-07-01", "close": 0.375706, "volume": 25286.0}, {"date": "2021-07-02", "close": 0.39548, "volume": 174383.0}, {"date": "2021-07-05", "close": 0.375706, "volume": 72861.0}, {"date": "2021-07-07", "close": 0.405367, "volume": 122384.0}, {"date": "2021-07-08", "close": 0.444915, "volume": 327025.0}, {"date": "2021-07-09", "close": 0.454802, "volume": 379966.0}, {"date": "2021-07-12", "close": 0.435028, "volume": 161084.0}, {"date": "2021-07-13", "close": 0.4201975, "volume": 127447.0}, {"date": "2021-07-14", "close": 0.4201975, "volume": 71292.0}, {"date": "2021-07-15", "close": 0.435028, "volume": 159339.0}, {"date": "2021-07-16", "close": 0.4696325, "volume": 111358.0}, {"date": "2021-07-19", "close": 0.4399715, "volume": 337792.0}, {"date": "2021-07-20", "close": 0.4399715, "volume": 27134.0}, {"date": "2021-07-21", "close": 0.464689, "volume": 23341.0}, {"date": "2021-07-22", "close": 0.4399715, "volume": 40464.0}, {"date": "2021-07-23", "close": 0.4399715, "volume": 91692.0}, {"date": "2021-07-26", "close": 0.464689, "volume": 128684.0}, {"date": "2021-07-27", "close": 0.444915, "volume": 291393.0}, {"date": "2021-07-28", "close": 0.4399715, "volume": 39676.0}, {"date": "2021-07-29", "close": 0.454802, "volume": 185362.0}, {"date": "2021-07-30", "close": 0.454802, "volume": 46350.0}, {"date": "2021-08-02", "close": 0.4399715, "volume": 106139.0}, {"date": "2021-08-03", "close": 0.4597455, "volume": 37783.0}, {"date": "2021-08-04", "close": 0.444915, "volume": 41953.0}, {"date": "2021-08-05", "close": 0.425141, "volume": 89888.0}, {"date": "2021-08-06", "close": 0.4103105, "volume": 240229.0}, {"date": "2021-08-09", "close": 0.4004235, "volume": 117177.0}, {"date": "2021-08-10", "close": 0.39548, "volume": 17142.0}, {"date": "2021-08-11", "close": 0.39548, "volume": 21020.0}, {"date": "2021-08-12", "close": 0.4300845, "volume": 167865.0}, {"date": "2021-08-13", "close": 0.425141, "volume": 34263.0}, {"date": "2021-08-17", "close": 0.415254, "volume": 38706.0}, {"date": "2021-08-18", "close": 0.385593, "volume": 115862.0}, {"date": "2021-08-19", "close": 0.4201975, "volume": 45251.0}, {"date": "2021-08-20", "close": 0.4201975, "volume": 8614.0}, {"date": "2021-08-23", "close": 0.4201975, "volume": 23976.0}, {"date": "2021-08-24", "close": 0.4201975, "volume": 10.0}, {"date": "2021-08-25", "close": 0.39548, "volume": 12137.0}, {"date": "2021-08-26", "close": 0.375706, "volume": 59783.0}, {"date": "2021-08-27", "close": 0.385593, "volume": 205822.0}, {"date": "2021-08-30", "close": 0.405367, "volume": 141161.0}, {"date": "2021-08-31", "close": 0.405367, "volume": 67437.0}, {"date": "2021-09-02", "close": 0.4103105, "volume": 10114.0}, {"date": "2021-09-03", "close": 0.3905365, "volume": 39003.0}, {"date": "2021-09-06", "close": 0.385593, "volume": 56285.0}, {"date": "2021-09-07", "close": 0.375706, "volume": 17229.0}, {"date": "2021-09-08", "close": 0.3707625, "volume": 28320.0}, {"date": "2021-09-09", "close": 0.39548, "volume": 227500.0}, {"date": "2021-09-10", "close": 0.355932, "volume": 59107.0}, {"date": "2021-09-13", "close": 0.385593, "volume": 47815.0}, {"date": "2021-09-16", "close": 0.3806495, "volume": 20236.0}, {"date": "2021-09-17", "close": 0.375706, "volume": 15815.0}, {"date": "2021-09-20", "close": 0.355932, "volume": 13536.0}, {"date": "2021-09-21", "close": 0.355932, "volume": 2023.0}, {"date": "2021-09-22", "close": 0.346045, "volume": 49870.0}, {"date": "2021-09-23", "close": 0.365819, "volume": 11839.0}, {"date": "2021-09-24", "close": 0.346045, "volume": 100585.0}, {"date": "2021-09-27", "close": 0.326271, "volume": 105428.0}, {"date": "2021-09-28", "close": 0.405367, "volume": 162413.0}, {"date": "2021-09-29", "close": 0.39548, "volume": 29130.0}, {"date": "2021-10-07", "close": 0.355932, "volume": 42480.0}, {"date": "2021-10-08", "close": 0.3905365, "volume": 1535.0}, {"date": "2021-10-11", "close": 0.3806495, "volume": 45838.0}, {"date": "2021-10-12", "close": 0.385593, "volume": 405.0}, {"date": "2021-10-13", "close": 0.355932, "volume": 163570.0}, {"date": "2021-10-14", "close": 0.39548, "volume": 814911.0}, {"date": "2021-10-15", "close": 0.425141, "volume": 449404.0}, {"date": "2021-10-18", "close": 0.474576, "volume": 86961.0}, {"date": "2021-10-20", "close": 0.415254, "volume": 180555.0}, {"date": "2021-10-21", "close": 0.444915, "volume": 12643.0}, {"date": "2021-10-22", "close": 0.39548, "volume": 169474.0}, {"date": "2021-10-25", "close": 0.375706, "volume": 104671.0}, {"date": "2021-10-26", "close": 0.355932, "volume": 72356.0}, {"date": "2021-10-27", "close": 0.3905365, "volume": 168996.0}, {"date": "2021-10-28", "close": 0.405367, "volume": 74511.0}, {"date": "2021-10-29", "close": 0.415254, "volume": 118978.0}, {"date": "2021-11-01", "close": 0.385593, "volume": 46208.0}, {"date": "2021-11-02", "close": 0.365819, "volume": 39101.0}, {"date": "2021-11-03", "close": 0.365819, "volume": 10114.0}, {"date": "2021-11-04", "close": 0.365819, "volume": 159070.0}, {"date": "2021-11-05", "close": 0.3806495, "volume": 708.0}, {"date": "2021-11-08", "close": 0.4004235, "volume": 102730.0}, {"date": "2021-11-09", "close": 0.405367, "volume": 209675.0}, {"date": "2021-11-10", "close": 0.4004235, "volume": 40659.0}, {"date": "2021-11-11", "close": 0.4004235, "volume": 37943.0}, {"date": "2021-11-12", "close": 0.4004235, "volume": 4927.0}, {"date": "2021-11-15", "close": 0.4201975, "volume": 181149.0}, {"date": "2021-11-16", "close": 0.405367, "volume": 75241.0}, {"date": "2021-11-17", "close": 0.39548, "volume": 78866.0}, {"date": "2021-11-18", "close": 0.375706, "volume": 97851.0}, {"date": "2021-11-19", "close": 0.3905365, "volume": 7586.0}, {"date": "2021-11-22", "close": 0.3806495, "volume": 58395.0}, {"date": "2021-11-23", "close": 0.3707625, "volume": 156473.0}, {"date": "2021-11-24", "close": 0.3608755, "volume": 54179.0}, {"date": "2021-11-25", "close": 0.3905365, "volume": 94093.0}, {"date": "2021-11-26", "close": 0.385593, "volume": 4446.0}, {"date": "2021-11-29", "close": 0.3806495, "volume": 8091.0}, {"date": "2021-11-30", "close": 0.3905365, "volume": 211203.0}, {"date": "2021-12-01", "close": 0.3905365, "volume": 113303.0}, {"date": "2021-12-02", "close": 0.3806495, "volume": 25204.0}, {"date": "2021-12-06", "close": 0.3509885, "volume": 91436.0}, {"date": "2021-12-08", "close": 0.355932, "volume": 4698.0}, {"date": "2021-12-13", "close": 0.3608755, "volume": 27400.0}, {"date": "2021-12-14", "close": 0.365819, "volume": 21817.0}, {"date": "2021-12-16", "close": 0.4399715, "volume": 688752.0}, {"date": "2021-12-17", "close": 0.4300845, "volume": 114255.0}, {"date": "2021-12-20", "close": 0.4201975, "volume": 18460.0}, {"date": "2021-12-21", "close": 0.4103105, "volume": 16536.0}, {"date": "2021-12-22", "close": 0.435028, "volume": 79883.0}, {"date": "2021-12-29", "close": 0.4004235, "volume": 18980.0}, {"date": "2021-12-30", "close": 0.425141, "volume": 6574.0}, {"date": "2021-12-31", "close": 0.464689, "volume": 249497.0}, {"date": "2022-01-04", "close": 0.454802, "volume": 76165.0}, {"date": "2022-01-05", "close": 0.533898, "volume": 78085.0}, {"date": "2022-01-06", "close": 0.5783895, "volume": 141336.0}, {"date": "2022-01-07", "close": 0.59322, "volume": 41752.0}, {"date": "2022-01-10", "close": 0.662429, "volume": 413013.0}, {"date": "2022-01-11", "close": 0.632768, "volume": 231289.0}, {"date": "2022-01-12", "close": 0.6574855, "volume": 188261.0}, {"date": "2022-01-13", "close": 0.711864, "volume": 186180.0}, {"date": "2022-01-14", "close": 0.69209, "volume": 237614.0}, {"date": "2022-01-17", "close": 0.731638, "volume": 111450.0}, {"date": "2022-01-18", "close": 0.69209, "volume": 63371.0}, {"date": "2022-01-19", "close": 0.6574855, "volume": 94955.0}, {"date": "2022-01-20", "close": 0.6179375, "volume": 136698.0}, {"date": "2022-01-21", "close": 0.622881, "volume": 53197.0}, {"date": "2022-01-24", "close": 0.553672, "volume": 89852.0}, {"date": "2022-01-25", "close": 0.504237, "volume": 219037.0}, {"date": "2022-01-27", "close": 0.474576, "volume": 7636.0}, {"date": "2022-01-28", "close": 0.49435, "volume": 45268.0}, {"date": "2022-01-31", "close": 0.533898, "volume": 7080.0}, {"date": "2022-02-01", "close": 0.5190675, "volume": 105169.0}, {"date": "2022-02-02", "close": 0.5091805, "volume": 118715.0}, {"date": "2022-02-03", "close": 0.5190675, "volume": 31047.0}, {"date": "2022-02-04", "close": 0.5190675, "volume": 49766.0}, {"date": "2022-02-07", "close": 0.543785, "volume": 61325.0}, {"date": "2022-02-08", "close": 0.553672, "volume": 936.0}, {"date": "2022-02-10", "close": 0.563559, "volume": 50208.0}, {"date": "2022-02-15", "close": 0.662429, "volume": 445210.0}, {"date": "2022-02-16", "close": 0.6179375, "volume": 231879.0}, {"date": "2022-02-17", "close": 0.612994, "volume": 150923.0}, {"date": "2022-02-18", "close": 0.573446, "volume": 136389.0}, {"date": "2022-02-21", "close": 0.583333, "volume": 17716.0}, {"date": "2022-02-22", "close": 0.5586155, "volume": 50122.0}, {"date": "2022-02-23", "close": 0.543785, "volume": 24025.0}, {"date": "2022-02-24", "close": 0.49435, "volume": 163323.0}, {"date": "2022-02-25", "close": 0.4992935, "volume": 138944.0}, {"date": "2022-02-28", "close": 0.484463, "volume": 149251.0}, {"date": "2022-03-01", "close": 0.484463, "volume": 25286.0}, {"date": "2022-03-02", "close": 0.514124, "volume": 78658.0}, {"date": "2022-03-03", "close": 0.524011, "volume": 218515.0}, {"date": "2022-03-04", "close": 0.514124, "volume": 197722.0}, {"date": "2022-03-07", "close": 0.504237, "volume": 73426.0}, {"date": "2022-03-08", "close": 0.49435, "volume": 43348.0}, {"date": "2022-03-09", "close": 0.4894065, "volume": 18996.0}, {"date": "2022-03-10", "close": 0.49435, "volume": 94161.0}, {"date": "2022-03-11", "close": 0.504237, "volume": 180067.0}, {"date": "2022-03-14", "close": 0.4696325, "volume": 103466.0}, {"date": "2022-03-15", "close": 0.4696325, "volume": 180753.0}, {"date": "2022-03-16", "close": 0.464689, "volume": 31489.0}, {"date": "2022-03-17", "close": 0.454802, "volume": 43766.0}, {"date": "2022-03-18", "close": 0.4696325, "volume": 92722.0}, {"date": "2022-03-21", "close": 0.454802, "volume": 50571.0}, {"date": "2022-03-22", "close": 0.454802, "volume": 70539.0}, {"date": "2022-03-23", "close": 0.474576, "volume": 272440.0}, {"date": "2022-03-24", "close": 0.4894065, "volume": 56649.0}, {"date": "2022-03-25", "close": 0.474576, "volume": 189784.0}, {"date": "2022-03-28", "close": 0.484463, "volume": 56038.0}, {"date": "2022-03-29", "close": 0.464689, "volume": 99107.0}, {"date": "2022-03-30", "close": 0.49435, "volume": 32762.0}, {"date": "2022-03-31", "close": 0.49435, "volume": 61371.0}, {"date": "2022-04-01", "close": 0.49435, "volume": 77121.0}, {"date": "2022-04-04", "close": 0.543785, "volume": 155981.0}, {"date": "2022-04-05", "close": 0.5388415, "volume": 18250.0}, {"date": "2022-04-06", "close": 0.49435, "volume": 89062.0}, {"date": "2022-04-07", "close": 0.4795195, "volume": 38995.0}, {"date": "2022-04-08", "close": 0.5091805, "volume": 49300.0}, {"date": "2022-04-11", "close": 0.4795195, "volume": 43431.0}, {"date": "2022-04-12", "close": 0.474576, "volume": 18281.0}, {"date": "2022-04-20", "close": 0.514124, "volume": 109772.0}, {"date": "2022-04-21", "close": 0.504237, "volume": 30084.0}, {"date": "2022-04-22", "close": 0.50670875, "volume": 15231.0}, {"date": "2022-04-26", "close": 0.4992935, "volume": 47467.0}, {"date": "2022-04-27", "close": 0.484463, "volume": 17775.0}, {"date": "2022-04-28", "close": 0.504237, "volume": 19286.0}, {"date": "2022-05-02", "close": 0.4696325, "volume": 25350.0}, {"date": "2022-05-03", "close": 0.4696325, "volume": 30518.0}, {"date": "2022-05-04", "close": 0.4696325, "volume": 242904.0}, {"date": "2022-05-05", "close": 0.474576, "volume": 50559.0}, {"date": "2022-05-06", "close": 0.4696325, "volume": 54589.0}, {"date": "2022-05-09", "close": 0.435028, "volume": 122219.0}, {"date": "2022-05-10", "close": 0.405367, "volume": 27576.0}, {"date": "2022-05-12", "close": 0.39548, "volume": 89817.0}, {"date": "2022-05-13", "close": 0.435028, "volume": 23177.0}, {"date": "2022-05-16", "close": 0.4399715, "volume": 105253.0}, {"date": "2022-05-17", "close": 0.524011, "volume": 191342.0}, {"date": "2022-05-18", "close": 0.514124, "volume": 100714.0}, {"date": "2022-05-19", "close": 0.454802, "volume": 18206.0}, {"date": "2022-05-20", "close": 0.484463, "volume": 47715.0}, {"date": "2022-05-23", "close": 0.484463, "volume": 43696.0}, {"date": "2022-05-24", "close": 0.484463, "volume": 21645.0}, {"date": "2022-05-25", "close": 0.4894065, "volume": 12638.0}, {"date": "2022-05-26", "close": 0.4894065, "volume": 31293.0}, {"date": "2022-05-27", "close": 0.514124, "volume": 193258.0}, {"date": "2022-05-30", "close": 0.514124, "volume": 10990.0}, {"date": "2022-05-31", "close": 0.49435, "volume": 12137.0}, {"date": "2022-06-01", "close": 0.464689, "volume": 22721.0}, {"date": "2022-06-02", "close": 0.444915, "volume": 63670.0}, {"date": "2022-06-03", "close": 0.464689, "volume": 7080.0}, {"date": "2022-06-06", "close": 0.454802, "volume": 6596.0}, {"date": "2022-06-08", "close": 0.4300845, "volume": 20905.0}, {"date": "2022-06-10", "close": 0.435028, "volume": 2169.0}, {"date": "2022-06-14", "close": 0.375706, "volume": 37984.0}, {"date": "2022-06-15", "close": 0.375706, "volume": 8477.0}, {"date": "2022-06-16", "close": 0.375706, "volume": 52594.0}, {"date": "2022-06-17", "close": 0.3509885, "volume": 182930.0}, {"date": "2022-06-20", "close": 0.385593, "volume": 70732.0}, {"date": "2022-06-22", "close": 0.4103105, "volume": 25342.0}, {"date": "2022-06-27", "close": 0.355932, "volume": 47412.0}, {"date": "2022-06-28", "close": 0.3509885, "volume": 13306.0}, {"date": "2022-06-29", "close": 0.385593, "volume": 6069.0}, {"date": "2022-06-30", "close": 0.3806495, "volume": 10386.0}, {"date": "2022-07-01", "close": 0.375706, "volume": 3992.0}, {"date": "2022-07-04", "close": 0.355932, "volume": 53408.0}, {"date": "2022-07-05", "close": 0.355932, "volume": 43995.0}, {"date": "2022-07-06", "close": 0.355932, "volume": 196472.0}, {"date": "2022-07-07", "close": 0.355932, "volume": 1517.0}, {"date": "2022-07-08", "close": 0.415254, "volume": 85485.0}, {"date": "2022-07-14", "close": 0.415254, "volume": 2.0}, {"date": "2022-07-15", "close": 0.4399715, "volume": 7281.0}, {"date": "2022-07-20", "close": 0.415254, "volume": 10114.0}, {"date": "2022-07-21", "close": 0.4201975, "volume": 11328.0}, {"date": "2022-07-22", "close": 0.435028, "volume": 42986.0}, {"date": "2022-07-25", "close": 0.4399715, "volume": 22456.0}, {"date": "2022-07-26", "close": 0.4201975, "volume": 68297.0}, {"date": "2022-07-27", "close": 0.39548, "volume": 119530.0}, {"date": "2022-07-28", "close": 0.415254, "volume": 8449.0}, {"date": "2022-08-01", "close": 0.39548, "volume": 4514.0}, {"date": "2022-08-02", "close": 0.415254, "volume": 70726.0}, {"date": "2022-08-05", "close": 0.7266945, "volume": 5074719.0}, {"date": "2022-08-08", "close": 0.771186, "volume": 1994872.0}, {"date": "2022-08-09", "close": 0.7168075, "volume": 543539.0}, {"date": "2022-08-10", "close": 0.751412, "volume": 413510.0}, {"date": "2022-08-11", "close": 0.810734, "volume": 420512.0}, {"date": "2022-08-12", "close": 0.88983, "volume": 651277.0}, {"date": "2022-08-15", "close": 0.929378, "volume": 1116816.0}, {"date": "2022-08-16", "close": 0.899717, "volume": 362186.0}, {"date": "2022-08-17", "close": 0.879943, "volume": 120323.0}, {"date": "2022-08-18", "close": 0.8255645, "volume": 104500.0}, {"date": "2022-08-19", "close": 0.820621, "volume": 89943.0}, {"date": "2022-08-22", "close": 0.820621, "volume": 351328.0}, {"date": "2022-08-23", "close": 0.820621, "volume": 36507.0}, {"date": "2022-08-24", "close": 0.79096, "volume": 66555.0}, {"date": "2022-08-25", "close": 0.7662425, "volume": 136984.0}, {"date": "2022-08-26", "close": 0.751412, "volume": 166982.0}, {"date": "2022-08-29", "close": 0.7069205, "volume": 42906.0}, {"date": "2022-08-30", "close": 0.7365815, "volume": 136909.0}, {"date": "2022-08-31", "close": 0.771186, "volume": 60016.0}, {"date": "2022-09-01", "close": 0.711864, "volume": 50692.0}, {"date": "2022-09-02", "close": 0.72422275, "volume": 25009.0}, {"date": "2022-09-05", "close": 0.711864, "volume": 32396.0}, {"date": "2022-09-06", "close": 0.642655, "volume": 147194.0}, {"date": "2022-09-07", "close": 0.672316, "volume": 112101.0}, {"date": "2022-09-08", "close": 0.751412, "volume": 140888.0}, {"date": "2022-09-09", "close": 0.761299, "volume": 209972.0}, {"date": "2022-09-12", "close": 0.69209, "volume": 129130.0}, {"date": "2022-09-13", "close": 0.662429, "volume": 42301.0}, {"date": "2022-09-14", "close": 0.652542, "volume": 84890.0}, {"date": "2022-09-15", "close": 0.6179375, "volume": 44058.0}, {"date": "2022-09-16", "close": 0.5981635, "volume": 49131.0}, {"date": "2022-09-19", "close": 0.59322, "volume": 143031.0}, {"date": "2022-09-20", "close": 0.59322, "volume": 37433.0}, {"date": "2022-09-21", "close": 0.5981635, "volume": 42892.0}, {"date": "2022-09-23", "close": 0.583333, "volume": 80829.0}, {"date": "2022-09-26", "close": 0.5783895, "volume": 25869.0}, {"date": "2022-09-27", "close": 0.5783895, "volume": 27673.0}, {"date": "2022-09-28", "close": 0.5882765, "volume": 49149.0}, {"date": "2022-09-29", "close": 0.5882765, "volume": 44375.0}, {"date": "2022-10-03", "close": 0.6080505, "volume": 34771.0}, {"date": "2022-10-04", "close": 0.5981635, "volume": 1517.0}, {"date": "2022-10-05", "close": 0.573446, "volume": 72646.0}, {"date": "2022-10-06", "close": 0.59322, "volume": 92842.0}, {"date": "2022-10-07", "close": 0.5981635, "volume": 196736.0}, {"date": "2022-10-10", "close": 0.5783895, "volume": 118771.0}, {"date": "2022-10-11", "close": 0.563559, "volume": 282760.0}, {"date": "2022-10-12", "close": 0.543785, "volume": 45543.0}, {"date": "2022-10-13", "close": 0.553672, "volume": 1011.0}, {"date": "2022-10-14", "close": 0.563559, "volume": 55462.0}, {"date": "2022-10-17", "close": 0.5783895, "volume": 3269.0}, {"date": "2022-10-18", "close": 0.5981635, "volume": 81518.0}, {"date": "2022-10-19", "close": 0.59322, "volume": 65420.0}, {"date": "2022-10-20", "close": 0.5882765, "volume": 48365.0}, {"date": "2022-10-21", "close": 0.573446, "volume": 1120.0}, {"date": "2022-10-24", "close": 0.583333, "volume": 27010.0}, {"date": "2022-10-25", "close": 0.622881, "volume": 131397.0}, {"date": "2022-10-26", "close": 0.5882765, "volume": 256691.0}, {"date": "2022-10-27", "close": 0.405367, "volume": 590285.0}, {"date": "2022-10-28", "close": 0.4201975, "volume": 266111.0}, {"date": "2022-10-31", "close": 0.4300845, "volume": 74977.0}, {"date": "2022-11-01", "close": 0.444915, "volume": 18652.0}, {"date": "2022-11-02", "close": 0.444915, "volume": 14377.0}, {"date": "2022-11-03", "close": 0.444915, "volume": 405.0}, {"date": "2022-11-04", "close": 0.444915, "volume": 10114.0}, {"date": "2022-11-07", "close": 0.444915, "volume": 6224.0}, {"date": "2022-11-08", "close": 0.4300845, "volume": 10589.0}, {"date": "2022-11-09", "close": 0.444915, "volume": 184211.0}, {"date": "2022-11-10", "close": 0.444915, "volume": 2278.0}, {"date": "2022-11-11", "close": 0.4696325, "volume": 72301.0}, {"date": "2022-11-14", "close": 0.454802, "volume": 26092.0}, {"date": "2022-11-15", "close": 0.464689, "volume": 23096.0}, {"date": "2022-11-16", "close": 0.4894065, "volume": 20206.0}, {"date": "2022-11-17", "close": 0.4795195, "volume": 6473.0}, {"date": "2022-11-18", "close": 0.484463, "volume": 12339.0}, {"date": "2022-11-21", "close": 0.464689, "volume": 45938.0}, {"date": "2022-11-22", "close": 0.454802, "volume": 100278.0}, {"date": "2022-11-24", "close": 0.454802, "volume": 62402.0}, {"date": "2022-11-25", "close": 0.454802, "volume": 9102.0}, {"date": "2022-11-28", "close": 0.4795195, "volume": 50628.0}, {"date": "2022-11-30", "close": 0.464689, "volume": 6372.0}, {"date": "2022-12-01", "close": 0.4399715, "volume": 63993.0}, {"date": "2022-12-02", "close": 0.4300845, "volume": 16203.0}, {"date": "2022-12-05", "close": 0.4201975, "volume": 50434.0}, {"date": "2022-12-06", "close": 0.415254, "volume": 20229.0}, {"date": "2022-12-07", "close": 0.405367, "volume": 10114.0}, {"date": "2022-12-08", "close": 0.375706, "volume": 102064.0}, {"date": "2022-12-09", "close": 0.375706, "volume": 28420.0}, {"date": "2022-12-12", "close": 0.375706, "volume": 59593.0}, {"date": "2022-12-13", "close": 0.29661, "volume": 546271.0}, {"date": "2022-12-14", "close": 0.2916665, "volume": 38056.0}, {"date": "2022-12-15", "close": 0.4795195, "volume": 2435568.0}, {"date": "2022-12-16", "close": 0.563559, "volume": 1885334.0}, {"date": "2022-12-19", "close": 0.524011, "volume": 541311.0}, {"date": "2022-12-20", "close": 0.464689, "volume": 220381.0}, {"date": "2022-12-21", "close": 0.4597455, "volume": 319900.0}, {"date": "2022-12-22", "close": 0.4201975, "volume": 170732.0}, {"date": "2022-12-23", "close": 0.39548, "volume": 74208.0}, {"date": "2022-12-28", "close": 0.39548, "volume": 40515.0}, {"date": "2022-12-29", "close": 0.39548, "volume": 38434.0}, {"date": "2022-12-30", "close": 0.385593, "volume": 90318.0}, {"date": "2023-01-03", "close": 0.355932, "volume": 200684.0}, {"date": "2023-01-04", "close": 0.3707625, "volume": 23004.0}, {"date": "2023-01-05", "close": 0.3806495, "volume": 30595.0}, {"date": "2023-01-06", "close": 0.4300845, "volume": 45592.0}, {"date": "2023-01-09", "close": 0.405367, "volume": 27433.0}, {"date": "2023-01-10", "close": 0.454802, "volume": 28983.0}, {"date": "2023-01-11", "close": 0.444915, "volume": 9152.0}, {"date": "2023-01-12", "close": 0.454802, "volume": 369349.0}, {"date": "2023-01-13", "close": 0.444915, "volume": 271434.0}, {"date": "2023-01-16", "close": 0.4992935, "volume": 126292.0}, {"date": "2023-01-17", "close": 0.49435, "volume": 140978.0}, {"date": "2023-01-18", "close": 0.474576, "volume": 60561.0}, {"date": "2023-01-19", "close": 0.4399715, "volume": 126696.0}, {"date": "2023-01-20", "close": 0.444915, "volume": 4790.0}, {"date": "2023-01-23", "close": 0.583333, "volume": 472505.0}, {"date": "2023-01-24", "close": 0.583333, "volume": 311561.0}, {"date": "2023-01-25", "close": 0.5685025, "volume": 155053.0}, {"date": "2023-01-27", "close": 0.5289545, "volume": 36607.0}, {"date": "2023-01-30", "close": 0.533898, "volume": 144713.0}, {"date": "2023-01-31", "close": 0.514124, "volume": 100166.0}, {"date": "2023-02-01", "close": 0.49435, "volume": 61331.0}, {"date": "2023-02-02", "close": 0.48693475, "volume": 33645.0}, {"date": "2023-02-03", "close": 0.49435, "volume": 328474.0}, {"date": "2023-02-06", "close": 0.4795195, "volume": 34529.0}, {"date": "2023-02-07", "close": 0.5190675, "volume": 122598.0}, {"date": "2023-02-08", "close": 0.49435, "volume": 113612.0}, {"date": "2023-02-09", "close": 0.49435, "volume": 8091.0}, {"date": "2023-02-10", "close": 0.484463, "volume": 27045.0}, {"date": "2023-02-13", "close": 0.504237, "volume": 11986.0}, {"date": "2023-02-14", "close": 0.474576, "volume": 84481.0}, {"date": "2023-02-15", "close": 0.454802, "volume": 41260.0}, {"date": "2023-02-16", "close": 0.425141, "volume": 196627.0}, {"date": "2023-02-17", "close": 0.435028, "volume": 52940.0}, {"date": "2023-02-20", "close": 0.415254, "volume": 59635.0}, {"date": "2023-02-21", "close": 0.425141, "volume": 31829.0}, {"date": "2023-02-22", "close": 0.425141, "volume": 18459.0}, {"date": "2023-02-23", "close": 0.425141, "volume": 20098.0}, {"date": "2023-02-24", "close": 0.425141, "volume": 14104.0}, {"date": "2023-02-28", "close": 0.45727375, "volume": 18348.0}, {"date": "2023-03-03", "close": 0.435028, "volume": 266029.0}, {"date": "2023-03-06", "close": 0.435028, "volume": 16032.0}, {"date": "2023-03-07", "close": 0.425141, "volume": 33667.0}, {"date": "2023-03-08", "close": 0.425141, "volume": 29267.0}, {"date": "2023-03-09", "close": 0.425141, "volume": 30343.0}, {"date": "2023-03-10", "close": 0.425141, "volume": 22959.0}, {"date": "2023-03-13", "close": 0.415254, "volume": 67910.0}, {"date": "2023-03-14", "close": 0.4103105, "volume": 6211.0}, {"date": "2023-03-15", "close": 0.40783875, "volume": 30146.0}, {"date": "2023-03-16", "close": 0.4, "volume": 54599.0}, {"date": "2023-03-17", "close": 0.415, "volume": 31860.0}, {"date": "2023-03-20", "close": 0.395, "volume": 22331.0}, {"date": "2023-03-21", "close": 0.365, "volume": 21314.0}, {"date": "2023-03-22", "close": 0.395, "volume": 14738.0}, {"date": "2023-03-23", "close": 0.415, "volume": 84400.0}, {"date": "2023-03-24", "close": 0.405, "volume": 27000.0}, {"date": "2023-03-27", "close": 0.39, "volume": 18962.0}, {"date": "2023-03-28", "close": 0.385, "volume": 3245.0}, {"date": "2023-03-29", "close": 0.405, "volume": 48970.0}, {"date": "2023-03-30", "close": 0.385, "volume": 82283.0}, {"date": "2023-03-31", "close": 0.4, "volume": 31353.0}, {"date": "2023-04-03", "close": 0.38, "volume": 124725.0}, {"date": "2023-04-04", "close": 0.375, "volume": 88955.0}, {"date": "2023-04-05", "close": 0.405, "volume": 42789.0}, {"date": "2023-04-06", "close": 0.39, "volume": 58098.0}, {"date": "2023-04-11", "close": 0.385, "volume": 39798.0}, {"date": "2023-04-12", "close": 0.385, "volume": 27323.0}, {"date": "2023-04-13", "close": 0.385, "volume": 19680.0}, {"date": "2023-04-14", "close": 0.39, "volume": 21863.0}, {"date": "2023-04-17", "close": 0.37, "volume": 23600.0}, {"date": "2023-04-18", "close": 0.37, "volume": 99248.0}, {"date": "2023-04-19", "close": 0.39, "volume": 57282.0}, {"date": "2023-04-20", "close": 0.375, "volume": 46905.0}, {"date": "2023-04-21", "close": 0.37, "volume": 96972.0}, {"date": "2023-04-24", "close": 0.35, "volume": 124609.0}, {"date": "2023-04-26", "close": 0.355, "volume": 83763.0}, {"date": "2023-04-27", "close": 0.375, "volume": 8003.0}, {"date": "2023-04-28", "close": 0.37, "volume": 99045.0}, {"date": "2023-05-01", "close": 0.37, "volume": 9492.0}, {"date": "2023-05-02", "close": 0.37, "volume": 47955.0}, {"date": "2023-05-03", "close": 0.355, "volume": 118176.0}, {"date": "2023-05-04", "close": 0.36, "volume": 32000.0}, {"date": "2023-05-05", "close": 0.365, "volume": 7556.0}, {"date": "2023-05-08", "close": 0.36, "volume": 84728.0}, {"date": "2023-05-09", "close": 0.36, "volume": 55110.0}, {"date": "2023-05-10", "close": 0.36, "volume": 57171.0}, {"date": "2023-05-11", "close": 0.37, "volume": 45252.0}, {"date": "2023-05-12", "close": 0.355, "volume": 24333.0}, {"date": "2023-05-17", "close": 0.35, "volume": 595653.0}, {"date": "2023-05-18", "close": 0.345, "volume": 45420.0}, {"date": "2023-05-19", "close": 0.345, "volume": 28659.0}, {"date": "2023-05-22", "close": 0.32, "volume": 153698.0}, {"date": "2023-05-23", "close": 0.305, "volume": 20124.0}, {"date": "2023-05-24", "close": 0.32, "volume": 11500.0}, {"date": "2023-05-25", "close": 0.31, "volume": 46426.0}, {"date": "2023-05-26", "close": 0.3, "volume": 25057.0}, {"date": "2023-05-29", "close": 0.29, "volume": 89202.0}, {"date": "2023-05-30", "close": 0.29, "volume": 25250.0}, {"date": "2023-05-31", "close": 0.29, "volume": 144887.0}, {"date": "2023-06-01", "close": 0.28, "volume": 11536.0}, {"date": "2023-06-02", "close": 0.295, "volume": 28170.0}, {"date": "2023-06-05", "close": 0.28, "volume": 56390.0}, {"date": "2023-06-06", "close": 0.28, "volume": 3864.0}, {"date": "2023-06-07", "close": 0.27, "volume": 206807.0}, {"date": "2023-06-08", "close": 0.27, "volume": 12439.0}, {"date": "2023-06-09", "close": 0.275, "volume": 35445.0}, {"date": "2023-06-13", "close": 0.26, "volume": 64315.0}, {"date": "2023-06-14", "close": 0.29, "volume": 119741.0}, {"date": "2023-06-15", "close": 0.305, "volume": 59046.0}, {"date": "2023-06-16", "close": 0.28, "volume": 34250.0}, {"date": "2023-06-19", "close": 0.26, "volume": 3000.0}, {"date": "2023-06-20", "close": 0.3, "volume": 15442.0}, {"date": "2023-06-21", "close": 0.3, "volume": 12090.0}, {"date": "2023-06-22", "close": 0.29, "volume": 1328.0}, {"date": "2023-06-23", "close": 0.285, "volume": 86065.0}, {"date": "2023-06-26", "close": 0.28, "volume": 27318.0}, {"date": "2023-06-27", "close": 0.29, "volume": 78882.0}, {"date": "2023-06-28", "close": 0.315, "volume": 63850.0}, {"date": "2023-06-29", "close": 0.275, "volume": 36322.0}, {"date": "2023-06-30", "close": 0.275, "volume": 77118.0}, {"date": "2023-07-03", "close": 0.28, "volume": 6926.0}, {"date": "2023-07-04", "close": 0.28, "volume": 8801.0}, {"date": "2023-07-05", "close": 0.29, "volume": 23406.0}, {"date": "2023-07-06", "close": 0.285, "volume": 63.0}, {"date": "2023-07-07", "close": 0.315, "volume": 61351.0}, {"date": "2023-07-10", "close": 0.32, "volume": 60000.0}, {"date": "2023-07-11", "close": 0.295, "volume": 4609.0}, {"date": "2023-07-12", "close": 0.3, "volume": 4000.0}, {"date": "2023-07-13", "close": 0.31, "volume": 65836.0}, {"date": "2023-07-14", "close": 0.29, "volume": 51317.0}, {"date": "2023-07-17", "close": 0.29, "volume": 1000.0}, {"date": "2023-07-18", "close": 0.285, "volume": 92783.0}, {"date": "2023-07-19", "close": 0.285, "volume": 56714.0}, {"date": "2023-07-20", "close": 0.265, "volume": 57577.0}, {"date": "2023-07-21", "close": 0.265, "volume": 2300.0}, {"date": "2023-07-24", "close": 0.27, "volume": 2625.0}, {"date": "2023-07-25", "close": 0.27, "volume": 3000.0}, {"date": "2023-07-26", "close": 0.27, "volume": 10.0}, {"date": "2023-07-27", "close": 0.265, "volume": 13396.0}, {"date": "2023-07-28", "close": 0.26, "volume": 13500.0}, {"date": "2023-07-31", "close": 0.28, "volume": 34926.0}, {"date": "2023-08-03", "close": 0.275, "volume": 43163.0}, {"date": "2023-08-07", "close": 0.275, "volume": 21600.0}, {"date": "2023-08-08", "close": 0.27, "volume": 15802.0}, {"date": "2023-08-10", "close": 0.31, "volume": 27792.0}, {"date": "2023-08-11", "close": 0.28, "volume": 112473.0}, {"date": "2023-08-14", "close": 0.27, "volume": 7500.0}, {"date": "2023-08-15", "close": 0.265, "volume": 53304.0}, {"date": "2023-08-16", "close": 0.255, "volume": 26300.0}, {"date": "2023-08-21", "close": 0.25, "volume": 21093.0}, {"date": "2023-08-22", "close": 0.285, "volume": 78548.0}, {"date": "2023-08-23", "close": 0.26, "volume": 7004.0}, {"date": "2023-08-24", "close": 0.265, "volume": 16375.0}, {"date": "2023-08-28", "close": 0.27, "volume": 52371.0}, {"date": "2023-08-29", "close": 0.29, "volume": 64957.0}, {"date": "2023-08-31", "close": 0.31, "volume": 201209.0}, {"date": "2023-09-01", "close": 0.31, "volume": 66760.0}, {"date": "2023-09-04", "close": 0.32, "volume": 745.0}, {"date": "2023-09-06", "close": 0.3, "volume": 2760.0}, {"date": "2023-09-07", "close": 0.3, "volume": 22000.0}, {"date": "2023-09-08", "close": 0.345, "volume": 67301.0}, {"date": "2023-09-11", "close": 0.34, "volume": 23971.0}, {"date": "2023-09-12", "close": 0.345, "volume": 17556.0}, {"date": "2023-09-13", "close": 0.34, "volume": 10100.0}, {"date": "2023-09-14", "close": 0.3, "volume": 12240.0}, {"date": "2023-09-15", "close": 0.3175, "volume": 47895.0}, {"date": "2023-09-18", "close": 0.305, "volume": 10491.0}, {"date": "2023-09-19", "close": 0.3, "volume": 36150.0}, {"date": "2023-09-21", "close": 0.3, "volume": 15000.0}, {"date": "2023-09-25", "close": 0.295, "volume": 41711.0}, {"date": "2023-09-27", "close": 0.285, "volume": 5200.0}, {"date": "2023-09-28", "close": 0.27, "volume": 24071.0}, {"date": "2023-09-29", "close": 0.25, "volume": 33211.0}, {"date": "2023-10-02", "close": 0.28, "volume": 65621.0}, {"date": "2023-10-03", "close": 0.28, "volume": 24545.0}, {"date": "2023-10-05", "close": 0.27, "volume": 21191.0}, {"date": "2023-10-06", "close": 0.29, "volume": 60955.0}, {"date": "2023-10-09", "close": 0.295, "volume": 3531.0}, {"date": "2023-10-10", "close": 0.29, "volume": 21737.0}, {"date": "2023-10-11", "close": 0.295, "volume": 13820.0}, {"date": "2023-10-12", "close": 0.27, "volume": 177976.0}, {"date": "2023-10-13", "close": 0.25, "volume": 36330.0}, {"date": "2023-10-16", "close": 0.23, "volume": 75685.0}, {"date": "2023-10-17", "close": 0.235, "volume": 119944.0}, {"date": "2023-10-18", "close": 0.235, "volume": 3768.0}, {"date": "2023-10-19", "close": 0.245, "volume": 15137.0}, {"date": "2023-10-20", "close": 0.265, "volume": 39483.0}, {"date": "2023-10-23", "close": 0.285, "volume": 1900.0}, {"date": "2023-10-24", "close": 0.2825, "volume": 17010.0}, {"date": "2023-10-25", "close": 0.3, "volume": 41458.0}, {"date": "2023-10-26", "close": 0.29, "volume": 43177.0}, {"date": "2023-10-27", "close": 0.27, "volume": 38556.0}, {"date": "2023-10-30", "close": 0.27, "volume": 60704.0}, {"date": "2023-10-31", "close": 0.27, "volume": 89738.0}, {"date": "2023-11-01", "close": 0.285, "volume": 52300.0}, {"date": "2023-11-02", "close": 0.295, "volume": 168650.0}, {"date": "2023-11-03", "close": 0.3, "volume": 97303.0}, {"date": "2023-11-06", "close": 0.28, "volume": 27427.0}, {"date": "2023-11-07", "close": 0.295, "volume": 16810.0}, {"date": "2023-11-08", "close": 0.31, "volume": 55941.0}, {"date": "2023-11-09", "close": 0.3, "volume": 141788.0}, {"date": "2023-11-10", "close": 0.3, "volume": 256236.0}, {"date": "2023-11-13", "close": 0.32, "volume": 10055.0}, {"date": "2023-11-14", "close": 0.28, "volume": 133005.0}, {"date": "2023-11-15", "close": 0.285, "volume": 14000.0}, {"date": "2023-11-16", "close": 0.28, "volume": 24214.0}, {"date": "2023-11-17", "close": 0.28, "volume": 55000.0}, {"date": "2023-11-20", "close": 0.28, "volume": 94000.0}, {"date": "2023-11-21", "close": 0.285, "volume": 42966.0}, {"date": "2023-11-22", "close": 0.29, "volume": 39961.0}, {"date": "2023-11-23", "close": 0.3, "volume": 262284.0}, {"date": "2023-11-24", "close": 0.32, "volume": 90749.0}, {"date": "2023-11-27", "close": 0.31, "volume": 72056.0}, {"date": "2023-11-28", "close": 0.31, "volume": 36926.0}, {"date": "2023-11-29", "close": 0.305, "volume": 93400.0}, {"date": "2023-11-30", "close": 0.295, "volume": 58486.0}, {"date": "2023-12-01", "close": 0.26, "volume": 131596.0}, {"date": "2023-12-04", "close": 0.27, "volume": 105980.0}, {"date": "2023-12-05", "close": 0.275, "volume": 57100.0}, {"date": "2023-12-06", "close": 0.28, "volume": 1802.0}, {"date": "2023-12-07", "close": 0.26, "volume": 48336.0}, {"date": "2023-12-08", "close": 0.255, "volume": 104206.0}, {"date": "2023-12-11", "close": 0.245, "volume": 47190.0}, {"date": "2023-12-12", "close": 0.27, "volume": 55871.0}, {"date": "2023-12-13", "close": 0.235, "volume": 126229.0}, {"date": "2023-12-14", "close": 0.23, "volume": 209675.0}, {"date": "2023-12-15", "close": 0.23, "volume": 107147.0}, {"date": "2023-12-18", "close": 0.235, "volume": 45000.0}, {"date": "2023-12-19", "close": 0.215, "volume": 84598.0}, {"date": "2023-12-20", "close": 0.225, "volume": 87888.0}, {"date": "2023-12-21", "close": 0.245, "volume": 58000.0}, {"date": "2023-12-22", "close": 0.24, "volume": 105491.0}, {"date": "2023-12-27", "close": 0.25, "volume": 16409.0}, {"date": "2023-12-28", "close": 0.255, "volume": 950.0}, {"date": "2023-12-29", "close": 0.24, "volume": 28764.0}, {"date": "2024-01-02", "close": 0.245, "volume": 2485.0}, {"date": "2024-01-03", "close": 0.27, "volume": 138922.0}, {"date": "2024-01-04", "close": 0.28, "volume": 22812.0}, {"date": "2024-01-05", "close": 0.3, "volume": 142294.0}, {"date": "2024-01-08", "close": 0.29, "volume": 487258.0}, {"date": "2024-01-09", "close": 0.32, "volume": 100103.0}, {"date": "2024-01-10", "close": 0.315, "volume": 101858.0}, {"date": "2024-01-11", "close": 0.29, "volume": 46335.0}, {"date": "2024-01-12", "close": 0.295, "volume": 31793.0}, {"date": "2024-01-15", "close": 0.3, "volume": 105714.0}, {"date": "2024-01-16", "close": 0.295, "volume": 31966.0}, {"date": "2024-01-17", "close": 0.315, "volume": 2305.0}, {"date": "2024-01-18", "close": 0.32, "volume": 11491.0}, {"date": "2024-01-19", "close": 0.32, "volume": 78254.0}, {"date": "2024-01-22", "close": 0.295, "volume": 180116.0}, {"date": "2024-01-23", "close": 0.3, "volume": 82267.0}, {"date": "2024-01-24", "close": 0.32, "volume": 5181.0}, {"date": "2024-01-29", "close": 0.29, "volume": 127358.0}, {"date": "2024-01-30", "close": 0.3, "volume": 53505.0}, {"date": "2024-02-01", "close": 0.315, "volume": 126757.0}, {"date": "2024-02-02", "close": 0.305, "volume": 43569.0}, {"date": "2024-02-05", "close": 0.29, "volume": 16700.0}, {"date": "2024-02-06", "close": 0.29, "volume": 113293.0}, {"date": "2024-02-07", "close": 0.27, "volume": 70934.0}, {"date": "2024-02-08", "close": 0.27, "volume": 99698.0}, {"date": "2024-02-09", "close": 0.26, "volume": 9023.0}, {"date": "2024-02-12", "close": 0.26, "volume": 15158.0}, {"date": "2024-02-13", "close": 0.26, "volume": 16153.0}, {"date": "2024-02-14", "close": 0.26, "volume": 20267.0}, {"date": "2024-02-15", "close": 0.25, "volume": 16756.0}, {"date": "2024-02-16", "close": 0.265, "volume": 119245.0}, {"date": "2024-02-19", "close": 0.25, "volume": 25020.0}, {"date": "2024-02-20", "close": 0.245, "volume": 36970.0}, {"date": "2024-02-21", "close": 0.27, "volume": 8462.0}, {"date": "2024-02-23", "close": 0.235, "volume": 39324.0}, {"date": "2024-02-27", "close": 0.23, "volume": 67684.0}, {"date": "2024-02-28", "close": 0.22, "volume": 96409.0}, {"date": "2024-02-29", "close": 0.23, "volume": 54349.0}, {"date": "2024-03-01", "close": 0.235, "volume": 15425.0}, {"date": "2024-03-04", "close": 0.24, "volume": 38535.0}, {"date": "2024-03-05", "close": 0.215, "volume": 22000.0}, {"date": "2024-03-06", "close": 0.21, "volume": 158683.0}, {"date": "2024-03-07", "close": 0.215, "volume": 149446.0}, {"date": "2024-03-08", "close": 0.22, "volume": 16868.0}, {"date": "2024-03-11", "close": 0.235, "volume": 39897.0}, {"date": "2024-03-12", "close": 0.26, "volume": 89798.0}, {"date": "2024-03-13", "close": 0.25, "volume": 31296.0}, {"date": "2024-03-14", "close": 0.23, "volume": 1800.0}, {"date": "2024-03-15", "close": 0.225, "volume": 13623.0}, {"date": "2024-03-18", "close": 0.225, "volume": 202.0}, {"date": "2024-03-19", "close": 0.23, "volume": 57060.0}, {"date": "2024-03-20", "close": 0.22, "volume": 16896.0}, {"date": "2024-03-21", "close": 0.21, "volume": 5640.0}, {"date": "2024-03-22", "close": 0.22, "volume": 7355.0}, {"date": "2024-03-25", "close": 0.195, "volume": 118610.0}, {"date": "2024-03-26", "close": 0.21, "volume": 5000.0}, {"date": "2024-03-28", "close": 0.23, "volume": 76753.0}, {"date": "2024-04-02", "close": 0.225, "volume": 87442.0}, {"date": "2024-04-03", "close": 0.22, "volume": 111183.0}, {"date": "2024-04-04", "close": 0.235, "volume": 77787.0}, {"date": "2024-04-05", "close": 0.235, "volume": 4472.0}, {"date": "2024-04-08", "close": 0.24, "volume": 30000.0}, {"date": "2024-04-09", "close": 0.24, "volume": 31485.0}, {"date": "2024-04-10", "close": 0.225, "volume": 86037.0}, {"date": "2024-04-11", "close": 0.22, "volume": 203092.0}, {"date": "2024-04-12", "close": 0.22, "volume": 52176.0}, {"date": "2024-04-15", "close": 0.22, "volume": 120122.0}, {"date": "2024-04-16", "close": 0.215, "volume": 24500.0}, {"date": "2024-04-17", "close": 0.225, "volume": 15100.0}, {"date": "2024-04-18", "close": 0.215, "volume": 579.0}, {"date": "2024-04-19", "close": 0.23, "volume": 30273.0}, {"date": "2024-04-22", "close": 0.24, "volume": 104658.0}, {"date": "2024-04-23", "close": 0.225, "volume": 16824.0}, {"date": "2024-04-26", "close": 0.225, "volume": 10015.0}, {"date": "2024-04-29", "close": 0.24, "volume": 59905.0}, {"date": "2024-04-30", "close": 0.23, "volume": 99987.0}, {"date": "2024-05-01", "close": 0.24, "volume": 8182.0}, {"date": "2024-05-02", "close": 0.23, "volume": 15000.0}, {"date": "2024-05-03", "close": 0.225, "volume": 2036.0}, {"date": "2024-05-06", "close": 0.22, "volume": 4330.0}, {"date": "2024-05-07", "close": 0.22, "volume": 1500.0}, {"date": "2024-05-08", "close": 0.22, "volume": 85418.0}, {"date": "2024-05-09", "close": 0.23, "volume": 26810.0}, {"date": "2024-05-10", "close": 0.23, "volume": 24000.0}, {"date": "2024-05-13", "close": 0.22, "volume": 146784.0}, {"date": "2024-05-14", "close": 0.24, "volume": 2500.0}, {"date": "2024-05-15", "close": 0.25, "volume": 247156.0}, {"date": "2024-05-16", "close": 0.29, "volume": 388377.0}, {"date": "2024-05-17", "close": 0.275, "volume": 126808.0}, {"date": "2024-05-20", "close": 0.29, "volume": 46847.0}, {"date": "2024-05-21", "close": 0.275, "volume": 36418.0}, {"date": "2024-05-22", "close": 0.275, "volume": 72045.0}, {"date": "2024-05-23", "close": 0.28, "volume": 45545.0}, {"date": "2024-05-24", "close": 0.29, "volume": 60934.0}, {"date": "2024-05-27", "close": 0.29, "volume": 4731.0}, {"date": "2024-05-28", "close": 0.29, "volume": 19436.0}, {"date": "2024-05-29", "close": 0.28, "volume": 29678.0}, {"date": "2024-05-30", "close": 0.27, "volume": 38633.0}, {"date": "2024-05-31", "close": 0.275, "volume": 24799.0}, {"date": "2024-06-03", "close": 0.295, "volume": 92378.0}, {"date": "2024-06-04", "close": 0.275, "volume": 152015.0}, {"date": "2024-06-05", "close": 0.265, "volume": 609.0}, {"date": "2024-06-06", "close": 0.25, "volume": 225200.0}, {"date": "2024-06-07", "close": 0.25, "volume": 20.0}, {"date": "2024-06-11", "close": 0.215, "volume": 243396.0}, {"date": "2024-06-12", "close": 0.215, "volume": 118270.0}, {"date": "2024-06-13", "close": 0.22, "volume": 78218.0}, {"date": "2024-06-17", "close": 0.22, "volume": 37748.0}, {"date": "2024-06-18", "close": 0.205, "volume": 226455.0}, {"date": "2024-06-19", "close": 0.2, "volume": 135031.0}, {"date": "2024-06-20", "close": 0.225, "volume": 52926.0}, {"date": "2024-06-21", "close": 0.23, "volume": 10546.0}, {"date": "2024-06-24", "close": 0.23, "volume": 31176.0}, {"date": "2024-06-25", "close": 0.23, "volume": 4020.0}, {"date": "2024-06-26", "close": 0.195, "volume": 205776.0}, {"date": "2024-06-27", "close": 0.2, "volume": 80571.0}, {"date": "2024-06-28", "close": 0.21, "volume": 4772.0}, {"date": "2024-07-01", "close": 0.19, "volume": 59634.0}, {"date": "2024-07-04", "close": 0.195, "volume": 3512.0}, {"date": "2024-07-08", "close": 0.2, "volume": 4999.0}, {"date": "2024-07-09", "close": 0.19, "volume": 26240.0}, {"date": "2024-07-10", "close": 0.195, "volume": 25140.0}, {"date": "2024-07-11", "close": 0.19, "volume": 34027.0}, {"date": "2024-07-12", "close": 0.19, "volume": 1976.0}, {"date": "2024-07-15", "close": 0.19, "volume": 20.0}, {"date": "2024-07-16", "close": 0.19, "volume": 74402.0}, {"date": "2024-07-18", "close": 0.2, "volume": 60045.0}, {"date": "2024-07-19", "close": 0.215, "volume": 23700.0}, {"date": "2024-07-23", "close": 0.145, "volume": 148145.0}, {"date": "2024-07-24", "close": 0.1875, "volume": 41906.0}, {"date": "2024-07-25", "close": 0.19, "volume": 59222.0}, {"date": "2024-07-26", "close": 0.205, "volume": 69549.0}, {"date": "2024-07-29", "close": 0.205, "volume": 31811.0}, {"date": "2024-07-30", "close": 0.185, "volume": 15374.0}, {"date": "2024-07-31", "close": 0.19, "volume": 10026.0}, {"date": "2024-08-01", "close": 0.21, "volume": 34393.0}, {"date": "2024-08-02", "close": 0.19, "volume": 43168.0}, {"date": "2024-08-05", "close": 0.205, "volume": 24521.0}, {"date": "2024-08-06", "close": 0.205, "volume": 19656.0}, {"date": "2024-08-08", "close": 0.185, "volume": 5360.0}, {"date": "2024-08-09", "close": 0.205, "volume": 60100.0}, {"date": "2024-08-12", "close": 0.19, "volume": 8951.0}, {"date": "2024-08-13", "close": 0.185, "volume": 52543.0}, {"date": "2024-08-14", "close": 0.185, "volume": 30664.0}, {"date": "2024-08-15", "close": 0.21, "volume": 27561.0}, {"date": "2024-08-19", "close": 0.21, "volume": 15645.0}, {"date": "2024-08-20", "close": 0.21, "volume": 113600.0}, {"date": "2024-08-21", "close": 0.2, "volume": 20000.0}, {"date": "2024-08-22", "close": 0.2, "volume": 15.0}, {"date": "2024-08-23", "close": 0.185, "volume": 5207.0}, {"date": "2024-08-27", "close": 0.165, "volume": 14175.0}, {"date": "2024-08-29", "close": 0.16, "volume": 39000.0}, {"date": "2024-09-02", "close": 0.165, "volume": 3100.0}, {"date": "2024-09-03", "close": 0.165, "volume": 12187.0}, {"date": "2024-09-04", "close": 0.175, "volume": 25000.0}, {"date": "2024-09-05", "close": 0.17, "volume": 3000.0}, {"date": "2024-09-06", "close": 0.175, "volume": 39179.0}, {"date": "2024-09-09", "close": 0.165, "volume": 6418.0}, {"date": "2024-09-11", "close": 0.165, "volume": 8500.0}, {"date": "2024-09-12", "close": 0.165, "volume": 29381.0}, {"date": "2024-09-13", "close": 0.16, "volume": 7044.0}, {"date": "2024-09-16", "close": 0.15, "volume": 36731.0}, {"date": "2024-09-19", "close": 0.15, "volume": 45270.0}, {"date": "2024-09-23", "close": 0.14, "volume": 15918.0}, {"date": "2024-09-24", "close": 0.165, "volume": 10000.0}, {"date": "2024-09-25", "close": 0.19, "volume": 251210.0}, {"date": "2024-09-26", "close": 0.16, "volume": 172047.0}, {"date": "2024-09-27", "close": 0.2, "volume": 125894.0}, {"date": "2024-09-30", "close": 0.2, "volume": 25000.0}, {"date": "2024-10-01", "close": 0.19, "volume": 127699.0}, {"date": "2024-10-04", "close": 0.185, "volume": 81453.0}, {"date": "2024-10-08", "close": 0.19, "volume": 13099.0}, {"date": "2024-10-09", "close": 0.19, "volume": 474.0}, {"date": "2024-10-14", "close": 0.17, "volume": 14818.0}, {"date": "2024-10-15", "close": 0.175, "volume": 6618.0}, {"date": "2024-10-17", "close": 0.175, "volume": 3000.0}, {"date": "2024-10-18", "close": 0.17, "volume": 888.0}, {"date": "2024-10-21", "close": 0.165, "volume": 19475.0}, {"date": "2024-10-22", "close": 0.165, "volume": 23259.0}, {"date": "2024-10-23", "close": 0.17, "volume": 16400.0}, {"date": "2024-10-24", "close": 0.18, "volume": 2701.0}, {"date": "2024-10-25", "close": 0.17, "volume": 23693.0}, {"date": "2024-10-29", "close": 0.15, "volume": 146689.0}, {"date": "2024-10-30", "close": 0.15, "volume": 3346.0}, {"date": "2024-11-01", "close": 0.15, "volume": 5500.0}, {"date": "2024-11-04", "close": 0.15, "volume": 8500.0}, {"date": "2024-11-05", "close": 0.15, "volume": 4699.0}, {"date": "2024-11-06", "close": 0.15, "volume": 93326.0}, {"date": "2024-11-07", "close": 0.17, "volume": 32299.0}, {"date": "2024-11-08", "close": 0.16, "volume": 2059.0}, {"date": "2024-11-11", "close": 0.17, "volume": 19214.0}, {"date": "2024-11-12", "close": 0.145, "volume": 32038.0}, {"date": "2024-11-13", "close": 0.15, "volume": 13022.0}, {"date": "2024-11-14", "close": 0.135, "volume": 221471.0}, {"date": "2024-11-18", "close": 0.14, "volume": 5625.0}, {"date": "2024-11-19", "close": 0.13, "volume": 12997.0}, {"date": "2024-11-21", "close": 0.13, "volume": 10000.0}, {"date": "2024-11-22", "close": 0.13, "volume": 117975.0}, {"date": "2024-11-26", "close": 0.145, "volume": 135303.0}, {"date": "2024-11-28", "close": 0.15, "volume": 30100.0}, {"date": "2024-11-29", "close": 0.15, "volume": 20000.0}, {"date": "2024-12-03", "close": 0.12, "volume": 238500.0}, {"date": "2024-12-04", "close": 0.12, "volume": 144594.0}, {"date": "2024-12-05", "close": 0.13, "volume": 20020.0}, {"date": "2024-12-06", "close": 0.13, "volume": 15000.0}, {"date": "2024-12-09", "close": 0.15, "volume": 11000.0}, {"date": "2024-12-10", "close": 0.145, "volume": 50068.0}, {"date": "2024-12-11", "close": 0.13, "volume": 74271.0}, {"date": "2024-12-12", "close": 0.13, "volume": 11538.0}, {"date": "2024-12-13", "close": 0.125, "volume": 191468.0}, {"date": "2024-12-16", "close": 0.125, "volume": 8737.0}, {"date": "2024-12-17", "close": 0.145, "volume": 17806.0}, {"date": "2024-12-18", "close": 0.125, "volume": 35891.0}, {"date": "2024-12-19", "close": 0.115, "volume": 38984.0}, {"date": "2024-12-20", "close": 0.11, "volume": 123750.0}, {"date": "2024-12-24", "close": 0.12, "volume": 29275.0}, {"date": "2024-12-27", "close": 0.105, "volume": 162010.0}, {"date": "2024-12-30", "close": 0.135, "volume": 6086.0}, {"date": "2024-12-31", "close": 0.14, "volume": 85000.0}, {"date": "2025-01-02", "close": 0.13, "volume": 40712.0}, {"date": "2025-01-03", "close": 0.155, "volume": 196272.0}, {"date": "2025-01-06", "close": 0.165, "volume": 119162.0}, {"date": "2025-01-07", "close": 0.15, "volume": 178004.0}, {"date": "2025-01-08", "close": 0.15, "volume": 42056.0}, {"date": "2025-01-09", "close": 0.13, "volume": 19899.0}, {"date": "2025-01-10", "close": 0.16, "volume": 64760.0}, {"date": "2025-01-13", "close": 0.155, "volume": 880.0}, {"date": "2025-01-14", "close": 0.13, "volume": 3969.0}, {"date": "2025-01-15", "close": 0.14, "volume": 10000.0}, {"date": "2025-01-16", "close": 0.13, "volume": 125662.0}, {"date": "2025-01-17", "close": 0.135, "volume": 10000.0}, {"date": "2025-01-20", "close": 0.145, "volume": 15000.0}, {"date": "2025-01-21", "close": 0.135, "volume": 110872.0}, {"date": "2025-01-22", "close": 0.145, "volume": 15607.0}, {"date": "2025-01-23", "close": 0.15, "volume": 102799.0}, {"date": "2025-01-24", "close": 0.15, "volume": 117008.0}, {"date": "2025-01-28", "close": 0.16, "volume": 4432.0}, {"date": "2025-01-29", "close": 0.15, "volume": 6400.0}, {"date": "2025-01-30", "close": 0.15, "volume": 246.0}, {"date": "2025-01-31", "close": 0.15, "volume": 7421.0}, {"date": "2025-02-03", "close": 0.13, "volume": 71939.0}, {"date": "2025-02-04", "close": 0.14, "volume": 15000.0}, {"date": "2025-02-05", "close": 0.14, "volume": 5000.0}, {"date": "2025-02-06", "close": 0.14, "volume": 12500.0}, {"date": "2025-02-07", "close": 0.145, "volume": 135912.0}, {"date": "2025-02-10", "close": 0.14, "volume": 72272.0}, {"date": "2025-02-11", "close": 0.135, "volume": 90000.0}, {"date": "2025-02-13", "close": 0.125, "volume": 218777.0}, {"date": "2025-02-17", "close": 0.13, "volume": 58400.0}, {"date": "2025-02-18", "close": 0.14, "volume": 126033.0}, {"date": "2025-02-19", "close": 0.14, "volume": 1100.0}, {"date": "2025-02-20", "close": 0.14, "volume": 61920.0}, {"date": "2025-02-21", "close": 0.125, "volume": 120000.0}, {"date": "2025-02-24", "close": 0.125, "volume": 78400.0}, {"date": "2025-02-25", "close": 0.125, "volume": 140400.0}, {"date": "2025-02-26", "close": 0.115, "volume": 45103.0}, {"date": "2025-02-27", "close": 0.115, "volume": 25938.0}, {"date": "2025-03-03", "close": 0.115, "volume": 20709.0}, {"date": "2025-03-05", "close": 0.115, "volume": 29600.0}, {"date": "2025-03-06", "close": 0.13, "volume": 80000.0}, {"date": "2025-03-07", "close": 0.125, "volume": 79.0}, {"date": "2025-03-10", "close": 0.11, "volume": 69684.0}, {"date": "2025-03-13", "close": 0.115, "volume": 1000.0}, {"date": "2025-03-14", "close": 0.12, "volume": 20000.0}, {"date": "2025-03-17", "close": 0.125, "volume": 93603.0}, {"date": "2025-03-18", "close": 0.135, "volume": 38530.0}, {"date": "2025-03-19", "close": 0.13, "volume": 3607.0}, {"date": "2025-03-20", "close": 0.15, "volume": 280758.0}, {"date": "2025-03-21", "close": 0.15, "volume": 151262.0}, {"date": "2025-03-24", "close": 0.145, "volume": 56032.0}, {"date": "2025-03-25", "close": 0.15, "volume": 271059.0}, {"date": "2025-03-26", "close": 0.21, "volume": 749942.0}, {"date": "2025-03-27", "close": 0.175, "volume": 348728.0}, {"date": "2025-03-28", "close": 0.19, "volume": 70395.0}, {"date": "2025-03-31", "close": 0.165, "volume": 102489.0}, {"date": "2025-04-01", "close": 0.19, "volume": 149415.0}, {"date": "2025-04-02", "close": 0.22, "volume": 390401.0}, {"date": "2025-04-03", "close": 0.23, "volume": 478804.0}, {"date": "2025-04-04", "close": 0.22, "volume": 161506.0}, {"date": "2025-04-07", "close": 0.19, "volume": 156803.0}, {"date": "2025-04-08", "close": 0.185, "volume": 99421.0}, {"date": "2025-04-09", "close": 0.17, "volume": 113573.0}, {"date": "2025-04-10", "close": 0.17, "volume": 338059.0}, {"date": "2025-04-11", "close": 0.17, "volume": 455847.0}, {"date": "2025-04-14", "close": 0.175, "volume": 57593.0}, {"date": "2025-04-15", "close": 0.2, "volume": 158760.0}, {"date": "2025-04-16", "close": 0.175, "volume": 394327.0}, {"date": "2025-04-17", "close": 0.17, "volume": 118970.0}, {"date": "2025-04-22", "close": 0.17, "volume": 110259.0}, {"date": "2025-04-23", "close": 0.17, "volume": 27011.0}, {"date": "2025-04-24", "close": 0.16, "volume": 38737.0}, {"date": "2025-04-28", "close": 0.16, "volume": 88807.0}, {"date": "2025-04-29", "close": 0.16, "volume": 9406.0}, {"date": "2025-04-30", "close": 0.15, "volume": 294076.0}, {"date": "2025-05-01", "close": 0.1475, "volume": 86544.0}, {"date": "2025-05-02", "close": 0.155, "volume": 72759.0}, {"date": "2025-05-05", "close": 0.15, "volume": 296876.0}, {"date": "2025-05-06", "close": 0.15, "volume": 206030.0}, {"date": "2025-05-07", "close": 0.145, "volume": 30047.0}, {"date": "2025-05-08", "close": 0.15, "volume": 139562.0}, {"date": "2025-05-09", "close": 0.15, "volume": 20588.0}, {"date": "2025-05-12", "close": 0.155, "volume": 12604.0}, {"date": "2025-05-13", "close": 0.155, "volume": 140000.0}, {"date": "2025-05-14", "close": 0.155, "volume": 97024.0}, {"date": "2025-05-15", "close": 0.145, "volume": 2067.0}, {"date": "2025-05-16", "close": 0.145, "volume": 8192.0}, {"date": "2025-05-19", "close": 0.14, "volume": 20676.0}, {"date": "2025-05-20", "close": 0.14, "volume": 36782.0}, {"date": "2025-05-21", "close": 0.135, "volume": 283070.0}, {"date": "2025-05-22", "close": 0.135, "volume": 10000.0}, {"date": "2025-05-23", "close": 0.14, "volume": 6814.0}, {"date": "2025-05-26", "close": 0.14, "volume": 49281.0}, {"date": "2025-05-27", "close": 0.135, "volume": 7323.0}, {"date": "2025-05-28", "close": 0.13, "volume": 403445.0}, {"date": "2025-05-29", "close": 0.13, "volume": 78324.0}, {"date": "2025-05-30", "close": 0.12, "volume": 299253.0}, {"date": "2025-06-02", "close": 0.115, "volume": 342960.0}, {"date": "2025-06-04", "close": 0.15, "volume": 442735.0}, {"date": "2025-06-05", "close": 0.14, "volume": 134886.0}, {"date": "2025-06-06", "close": 0.145, "volume": 64994.0}, {"date": "2025-06-10", "close": 0.155, "volume": 311221.0}, {"date": "2025-06-11", "close": 0.155, "volume": 76911.0}, {"date": "2025-06-12", "close": 0.21, "volume": 533410.0}, {"date": "2025-06-13", "close": 0.19, "volume": 225005.0}, {"date": "2025-06-16", "close": 0.175, "volume": 66776.0}, {"date": "2025-06-17", "close": 0.18, "volume": 22180.0}, {"date": "2025-06-18", "close": 0.16, "volume": 140539.0}, {"date": "2025-06-19", "close": 0.165, "volume": 120285.0}, {"date": "2025-06-20", "close": 0.16, "volume": 981.0}, {"date": "2025-06-23", "close": 0.155, "volume": 96678.0}, {"date": "2025-06-24", "close": 0.155, "volume": 159718.0}, {"date": "2025-06-25", "close": 0.16, "volume": 32222.0}, {"date": "2025-06-26", "close": 0.155, "volume": 125891.0}, {"date": "2025-06-27", "close": 0.16, "volume": 9710.0}, {"date": "2025-06-30", "close": 0.15, "volume": 13332.0}, {"date": "2025-07-01", "close": 0.15, "volume": 40610.0}, {"date": "2025-07-02", "close": 0.15, "volume": 111207.0}, {"date": "2025-07-03", "close": 0.145, "volume": 60899.0}, {"date": "2025-07-04", "close": 0.155, "volume": 485571.0}, {"date": "2025-07-07", "close": 0.19, "volume": 152269.0}, {"date": "2025-07-08", "close": 0.2, "volume": 84504.0}, {"date": "2025-07-09", "close": 0.195, "volume": 20645.0}, {"date": "2025-07-10", "close": 0.195, "volume": 45465.0}, {"date": "2025-07-11", "close": 0.19, "volume": 11011.0}, {"date": "2025-07-14", "close": 0.19, "volume": 62530.0}, {"date": "2025-07-15", "close": 0.18, "volume": 178007.0}, {"date": "2025-07-16", "close": 0.18, "volume": 44558.0}, {"date": "2025-07-17", "close": 0.19, "volume": 92473.0}, {"date": "2025-07-18", "close": 0.185, "volume": 280862.0}, {"date": "2025-07-21", "close": 0.27, "volume": 3252488.0}, {"date": "2025-07-22", "close": 0.285, "volume": 1534568.0}, {"date": "2025-07-23", "close": 0.26, "volume": 436977.0}, {"date": "2025-07-24", "close": 0.32, "volume": 623241.0}, {"date": "2025-07-25", "close": 0.34, "volume": 1079049.0}, {"date": "2025-07-28", "close": 0.31, "volume": 699071.0}, {"date": "2025-07-29", "close": 0.3, "volume": 472351.0}, {"date": "2025-07-30", "close": 0.265, "volume": 675552.0}, {"date": "2025-07-31", "close": 0.275, "volume": 320576.0}, {"date": "2025-08-01", "close": 0.275, "volume": 87555.0}, {"date": "2025-08-04", "close": 0.295, "volume": 331761.0}, {"date": "2025-08-05", "close": 0.275, "volume": 201799.0}, {"date": "2025-08-06", "close": 0.285, "volume": 133413.0}, {"date": "2025-08-07", "close": 0.28, "volume": 48827.0}, {"date": "2025-08-08", "close": 0.29, "volume": 104456.0}, {"date": "2025-08-11", "close": 0.28, "volume": 281411.0}, {"date": "2025-08-12", "close": 0.33, "volume": 385507.0}, {"date": "2025-08-13", "close": 0.33, "volume": 330202.0}, {"date": "2025-08-14", "close": 0.3, "volume": 416530.0}, {"date": "2025-08-15", "close": 0.285, "volume": 465277.0}, {"date": "2025-08-18", "close": 0.285, "volume": 598650.0}, {"date": "2025-08-19", "close": 0.29, "volume": 58269.0}, {"date": "2025-08-20", "close": 0.29, "volume": 81481.0}, {"date": "2025-08-21", "close": 0.29, "volume": 22704.0}, {"date": "2025-08-22", "close": 0.285, "volume": 98512.0}, {"date": "2025-08-25", "close": 0.285, "volume": 149179.0}, {"date": "2025-08-26", "close": 0.27, "volume": 608992.0}, {"date": "2025-08-27", "close": 0.25, "volume": 182038.0}, {"date": "2025-08-28", "close": 0.27, "volume": 223263.0}, {"date": "2025-08-29", "close": 0.275, "volume": 428474.0}, {"date": "2025-09-01", "close": 0.275, "volume": 245315.0}, {"date": "2025-09-04", "close": 0.305, "volume": 764890.0}, {"date": "2025-09-05", "close": 0.29, "volume": 363879.0}, {"date": "2025-09-08", "close": 0.29, "volume": 64974.0}, {"date": "2025-09-09", "close": 0.305, "volume": 290087.0}, {"date": "2025-09-10", "close": 0.275, "volume": 606394.0}, {"date": "2025-09-11", "close": 0.275, "volume": 372930.0}, {"date": "2025-09-12", "close": 0.28, "volume": 72226.0}, {"date": "2025-09-15", "close": 0.27, "volume": 305431.0}, {"date": "2025-09-16", "close": 0.26, "volume": 174846.0}, {"date": "2025-09-17", "close": 0.27, "volume": 203421.0}, {"date": "2025-09-18", "close": 0.255, "volume": 38209.0}, {"date": "2025-09-19", "close": 0.245, "volume": 183545.0}, {"date": "2025-09-22", "close": 0.265, "volume": 837004.0}, {"date": "2025-09-23", "close": 0.25, "volume": 393046.0}, {"date": "2025-09-24", "close": 0.25, "volume": 258804.0}, {"date": "2025-09-25", "close": 0.245, "volume": 118116.0}, {"date": "2025-09-26", "close": 0.25, "volume": 308916.0}, {"date": "2025-09-29", "close": 0.27, "volume": 282612.0}, {"date": "2025-09-30", "close": 0.255, "volume": 184863.0}, {"date": "2025-10-01", "close": 0.3, "volume": 929450.0}, {"date": "2025-10-02", "close": 0.325, "volume": 765650.0}, {"date": "2025-10-03", "close": 0.325, "volume": 221441.0}, {"date": "2025-10-06", "close": 0.31, "volume": 202800.0}, {"date": "2025-10-07", "close": 0.3, "volume": 305395.0}, {"date": "2025-10-08", "close": 0.325, "volume": 256312.0}, {"date": "2025-10-09", "close": 0.305, "volume": 146119.0}, {"date": "2025-10-10", "close": 0.31, "volume": 87670.0}, {"date": "2025-10-13", "close": 0.295, "volume": 129445.0}, {"date": "2025-10-14", "close": 0.3, "volume": 241624.0}, {"date": "2025-10-15", "close": 0.295, "volume": 185947.0}, {"date": "2025-10-16", "close": 0.28, "volume": 154249.0}, {"date": "2025-10-17", "close": 0.3, "volume": 125638.0}, {"date": "2025-10-20", "close": 0.28, "volume": 101394.0}, {"date": "2025-10-21", "close": 0.27, "volume": 207145.0}, {"date": "2025-10-22", "close": 0.235, "volume": 939541.0}, {"date": "2025-10-23", "close": 0.245, "volume": 208975.0}, {"date": "2025-10-24", "close": 0.25, "volume": 49819.0}, {"date": "2025-10-27", "close": 0.26, "volume": 386168.0}, {"date": "2025-10-28", "close": 0.24, "volume": 122816.0}, {"date": "2025-10-29", "close": 0.24, "volume": 7244.0}, {"date": "2025-10-30", "close": 0.22, "volume": 354027.0}, {"date": "2025-10-31", "close": 0.26, "volume": 507910.0}, {"date": "2025-11-03", "close": 0.28, "volume": 227801.0}, {"date": "2025-11-04", "close": 0.26, "volume": 111347.0}, {"date": "2025-11-05", "close": 0.24, "volume": 259338.0}, {"date": "2025-11-06", "close": 0.235, "volume": 16254.0}, {"date": "2025-11-07", "close": 0.275, "volume": 218463.0}, {"date": "2025-11-10", "close": 0.285, "volume": 158763.0}, {"date": "2025-11-11", "close": 0.29, "volume": 113229.0}, {"date": "2025-11-12", "close": 0.305, "volume": 331719.0}, {"date": "2025-11-13", "close": 0.3, "volume": 226275.0}, {"date": "2025-11-14", "close": 0.295, "volume": 77841.0}, {"date": "2025-11-17", "close": 0.265, "volume": 96522.0}, {"date": "2025-11-18", "close": 0.265, "volume": 94922.0}, {"date": "2025-11-19", "close": 0.255, "volume": 136479.0}, {"date": "2025-11-20", "close": 0.27, "volume": 239350.0}, {"date": "2025-11-21", "close": 0.25, "volume": 87516.0}, {"date": "2025-11-24", "close": 0.25, "volume": 7142.0}, {"date": "2025-11-25", "close": 0.25, "volume": 42482.0}, {"date": "2025-11-26", "close": 0.29, "volume": 520384.0}, {"date": "2025-11-27", "close": 0.275, "volume": 166119.0}, {"date": "2025-11-28", "close": 0.27, "volume": 34750.0}, {"date": "2025-12-01", "close": 0.265, "volume": 85865.0}, {"date": "2025-12-02", "close": 0.26, "volume": 28664.0}, {"date": "2025-12-03", "close": 0.275, "volume": 131315.0}, {"date": "2025-12-04", "close": 0.27, "volume": 9551.0}, {"date": "2025-12-05", "close": 0.26, "volume": 61273.0}, {"date": "2025-12-08", "close": 0.255, "volume": 33210.0}, {"date": "2025-12-09", "close": 0.255, "volume": 20180.0}, {"date": "2025-12-10", "close": 0.25, "volume": 190393.0}, {"date": "2025-12-11", "close": 0.245, "volume": 51830.0}, {"date": "2025-12-12", "close": 0.27, "volume": 191015.0}, {"date": "2025-12-15", "close": 0.27, "volume": 44970.0}, {"date": "2025-12-16", "close": 0.26, "volume": 3000.0}, {"date": "2025-12-17", "close": 0.24, "volume": 256445.0}, {"date": "2025-12-18", "close": 0.235, "volume": 18906.0}, {"date": "2025-12-19", "close": 0.24, "volume": 14165.0}, {"date": "2025-12-22", "close": 0.245, "volume": 10403.0}, {"date": "2025-12-23", "close": 0.245, "volume": 135114.0}, {"date": "2025-12-24", "close": 0.255, "volume": 11493.0}, {"date": "2025-12-29", "close": 0.26, "volume": 63691.0}, {"date": "2025-12-30", "close": 0.27, "volume": 331688.0}, {"date": "2025-12-31", "close": 0.26, "volume": 33855.0}, {"date": "2026-01-02", "close": 0.255, "volume": 22559.0}, {"date": "2026-01-05", "close": 0.26, "volume": 187214.0}, {"date": "2026-01-06", "close": 0.28, "volume": 338235.0}, {"date": "2026-01-07", "close": 0.255, "volume": 115614.0}, {"date": "2026-01-08", "close": 0.27, "volume": 90700.0}, {"date": "2026-01-09", "close": 0.255, "volume": 147354.0}, {"date": "2026-01-12", "close": 0.255, "volume": 171066.0}, {"date": "2026-01-13", "close": 0.25, "volume": 154980.0}, {"date": "2026-01-14", "close": 0.25, "volume": 15030.0}, {"date": "2026-01-15", "close": 0.24, "volume": 188766.0}, {"date": "2026-01-19", "close": 0.255, "volume": 310655.0}, {"date": "2026-01-20", "close": 0.25, "volume": 201467.0}, {"date": "2026-01-21", "close": 0.265, "volume": 222318.0}, {"date": "2026-01-22", "close": 0.275, "volume": 119135.0}, {"date": "2026-01-23", "close": 0.305, "volume": 502401.0}, {"date": "2026-01-27", "close": 0.29, "volume": 220282.0}, {"date": "2026-01-28", "close": 0.305, "volume": 165300.0}, {"date": "2026-01-29", "close": 0.29, "volume": 266295.0}, {"date": "2026-01-30", "close": 0.255, "volume": 395292.0}, {"date": "2026-02-02", "close": 0.225, "volume": 865659.0}, {"date": "2026-02-03", "close": 0.25, "volume": 565626.0}, {"date": "2026-02-04", "close": 0.24, "volume": 122456.0}, {"date": "2026-02-05", "close": 0.22, "volume": 118026.0}, {"date": "2026-02-06", "close": 0.21, "volume": 539066.0}, {"date": "2026-02-09", "close": 0.225, "volume": 44065.0}, {"date": "2026-02-10", "close": 0.23, "volume": 253864.0}, {"date": "2026-02-11", "close": 0.215, "volume": 208090.0}, {"date": "2026-02-12", "close": 0.225, "volume": 218739.0}, {"date": "2026-02-13", "close": 0.24, "volume": 206229.0}, {"date": "2026-02-16", "close": 0.23, "volume": 86901.0}, {"date": "2026-02-17", "close": 0.23, "volume": 62500.0}, {"date": "2026-02-18", "close": 0.21, "volume": 261112.0}, {"date": "2026-02-19", "close": 0.225, "volume": 558073.0}, {"date": "2026-02-20", "close": 0.215, "volume": 114870.0}, {"date": "2026-02-23", "close": 0.215, "volume": 53383.0}, {"date": "2026-02-24", "close": 0.235, "volume": 255641.0}, {"date": "2026-02-25", "close": 0.24, "volume": 146994.0}, {"date": "2026-02-26", "close": 0.23, "volume": 105943.0}, {"date": "2026-02-27", "close": 0.23, "volume": 123975.0}, {"date": "2026-03-02", "close": 0.22, "volume": 75077.0}, {"date": "2026-03-03", "close": 0.22, "volume": 25909.0}, {"date": "2026-03-04", "close": 0.2, "volume": 630983.0}, {"date": "2026-03-05", "close": 0.195, "volume": 495959.0}, {"date": "2026-03-06", "close": 0.185, "volume": 311782.0}, {"date": "2026-03-09", "close": 0.175, "volume": 267258.0}, {"date": "2026-03-10", "close": 0.16, "volume": 79292.0}, {"date": "2026-03-11", "close": 0.175, "volume": 105256.0}, {"date": "2026-03-12", "close": 0.165, "volume": 204482.0}, {"date": "2026-03-13", "close": 0.165, "volume": 113081.0}, {"date": "2026-03-16", "close": 0.16, "volume": 272811.0}, {"date": "2026-03-17", "close": 0.16, "volume": 105338.0}, {"date": "2026-03-18", "close": 0.16, "volume": 58218.0}, {"date": "2026-03-19", "close": 0.15, "volume": 55416.0}, {"date": "2026-03-23", "close": 0.13, "volume": 519942.0}, {"date": "2026-03-24", "close": 0.12, "volume": 227626.0}, {"date": "2026-03-25", "close": 0.13, "volume": 9569.0}, {"date": "2026-03-26", "close": 0.135, "volume": 29966.0}, {"date": "2026-03-27", "close": 0.12, "volume": 222835.0}, {"date": "2026-03-30", "close": 0.135, "volume": 66351.0}, {"date": "2026-03-31", "close": 0.135, "volume": 4980.0}, {"date": "2026-04-01", "close": 0.14, "volume": 123707.0}, {"date": "2026-04-07", "close": 0.15, "volume": 3704.0}, {"date": "2026-04-08", "close": 0.17, "volume": 59470.0}, {"date": "2026-04-09", "close": 0.16, "volume": 19128.0}, {"date": "2026-04-10", "close": 0.15, "volume": 102202.0}, {"date": "2026-04-15", "close": 0.135, "volume": 67658.0}, {"date": "2026-04-16", "close": 0.15, "volume": 9500.0}, {"date": "2026-04-17", "close": 0.15, "volume": 33601.0}, {"date": "2026-04-20", "close": 0.155, "volume": 1428.0}, {"date": "2026-04-21", "close": 0.15, "volume": 59021.0}, {"date": "2026-04-22", "close": 0.145, "volume": 116381.0}, {"date": "2026-04-23", "close": 0.145, "volume": 11238.0}, {"date": "2026-04-24", "close": 0.16, "volume": 66863.0}, {"date": "2026-04-27", "close": 0.17, "volume": 38687.0}, {"date": "2026-04-28", "close": 0.155, "volume": 72759.0}, {"date": "2026-04-29", "close": 0.155, "volume": 35000.0}, {"date": "2026-04-30", "close": 0.15, "volume": 100003.0}, {"date": "2026-05-01", "close": 0.145, "volume": 151212.0}, {"date": "2026-05-04", "close": 0.155, "volume": 15885.0}, {"date": "2026-05-05", "close": 0.15, "volume": 73106.0}, {"date": "2026-05-06", "close": 0.14, "volume": 29881.0}, {"date": "2026-05-07", "close": 0.13, "volume": 278548.0}, {"date": "2026-05-08", "close": 0.13, "volume": 59294.0}, {"date": "2026-05-11", "close": 0.1325, "volume": 482746.0}, {"date": "2026-05-12", "close": 0.12, "volume": 101675.0}, {"date": "2026-05-13", "close": 0.14, "volume": 63365.0}, {"date": "2026-05-14", "close": 0.14, "volume": 16000.0}, {"date": "2026-05-15", "close": 0.14, "volume": 1453.0}, {"date": "2026-05-18", "close": 0.13, "volume": 14800.0}, {"date": "2026-05-19", "close": 0.12, "volume": 162751.0}, {"date": "2026-05-20", "close": 0.115, "volume": 214665.0}, {"date": "2026-05-21", "close": 0.115, "volume": 320985.0}, {"date": "2026-05-22", "close": 0.115, "volume": 191972.0}, {"date": "2026-05-25", "close": 0.125, "volume": 4876.0}, {"date": "2026-05-26", "close": 0.125, "volume": 108641.0}, {"date": "2026-05-27", "close": 0.125, "volume": 10.0}, {"date": "2026-05-28", "close": 0.12, "volume": 31358.0}, {"date": "2026-05-29", "close": 0.145, "volume": 83276.0}, {"date": "2026-06-01", "close": 0.15, "volume": 103098.0}, {"date": "2026-06-02", "close": 0.14, "volume": 20944.0}, {"date": "2026-06-03", "close": 0.13, "volume": 115156.0}, {"date": "2026-06-04", "close": 0.13, "volume": 135874.0}, {"date": "2026-06-05", "close": 0.11, "volume": 279948.0}, {"date": "2026-06-10", "close": 0.105, "volume": 189648.0}, {"date": "2026-06-11", "close": 0.096, "volume": 355218.0}, {"date": "2026-06-12", "close": 0.098, "volume": 324371.0}, {"date": "2026-06-15", "close": 0.1, "volume": 252931.0}, {"date": "2026-06-16", "close": 0.1, "volume": 155000.0}, {"date": "2026-06-17", "close": 0.1, "volume": 38000.0}, {"date": "2026-06-18", "close": 0.115, "volume": 218534.0}, {"date": "2026-06-19", "close": 0.105, "volume": 135199.0}, {"date": "2026-06-22", "close": 0.1, "volume": 157933.0}, {"date": "2026-06-23", "close": 0.1, "volume": 73151.0}, {"date": "2026-06-24", "close": 0.1, "volume": 107638.0}, {"date": "2026-06-25", "close": 0.11, "volume": 295008.0}, {"date": "2026-06-26", "close": 0.1, "volume": 75878.0}, {"date": "2026-06-29", "close": 0.097, "volume": 251160.0}, {"date": "2026-06-30", "close": 0.091, "volume": 886078.0}, {"date": "2026-07-01", "close": 0.1, "volume": 52595.0}, {"date": "2026-07-02", "close": 0.099, "volume": 83015.0}, {"date": "2026-07-03", "close": 0.11, "volume": 137287.0}, {"date": "2026-07-06", "close": 0.11, "volume": 120803.0}, {"date": "2026-07-07", "close": 0.11, "volume": 129628.0}, {"date": "2026-07-08", "close": 0.17, "volume": 370175.0}, {"date": "2026-07-10", "close": 0.16, "volume": 1501876.0}, {"date": "2026-07-13", "close": 0.15, "volume": 360343.0}, {"date": "2026-07-14", "close": 0.16, "volume": 301456.0}, {"date": "2026-07-15", "close": 0.18, "volume": 351371.0}, {"date": "2026-07-16", "close": 0.16, "volume": 47500.0}, {"date": "2026-07-17", "close": 0.165, "volume": 70000.0}, {"date": "2026-07-20", "close": 0.16, "volume": 210016.0}, {"date": "2026-07-22", "close": 0.17, "volume": 66643.0}, {"date": "2026-07-23", "close": 0.17, "volume": 10000.0}, {"date": "2026-07-24", "close": 0.155, "volume": 127993.0}, {"date": "2026-07-28", "close": 0.16, "volume": 22845.0}, {"date": "2026-07-29", "close": 0.185, "volume": 59548.0}, {"date": "2026-07-30", "close": 0.19, "volume": 17000.0}, {"date": "2026-07-31", "close": 0.18, "volume": 113779.0}, {"date": "2026-08-03", "close": 0.185, "volume": 40414.0}, {"date": "2026-08-04", "close": 0.18, "volume": 20784.0}, {"date": "2026-08-05", "close": 0.19, "volume": 27122.0}, {"date": "2026-08-06", "close": 0.175, "volume": 179665.0}, {"date": "2026-08-07", "close": 0.18, "volume": 69828.0}, {"date": "2026-08-10", "close": 0.18, "volume": 27874.0}, {"date": "2026-08-11", "close": 0.17, "volume": 59783.0}, {"date": "2026-08-12", "close": 0.16, "volume": 680338.0}, {"date": "2026-08-17", "close": 0.16, "volume": 315216.0}, {"date": "2026-08-18", "close": 0.155, "volume": 162838.0}, {"date": "2026-08-19", "close": 0.155, "volume": 10000.0}, {"date": "2026-08-20", "close": 0.155, "volume": 7491.0}, {"date": "2026-08-24", "close": 0.165, "volume": 54846.0}, {"date": "2026-08-25", "close": 0.165, "volume": 77.0}, {"date": "2026-08-26", "close": 0.17, "volume": 132937.0}, {"date": "2026-08-27", "close": 0.1775, "volume": 176524.0}, {"date": "2026-08-28", "close": 0.165, "volume": 343141.0}, {"date": "2026-08-31", "close": 0.15, "volume": 94573.0}, {"date": "2026-09-01", "close": 0.16, "volume": 27147.0}, {"date": "2026-09-02", "close": 0.15, "volume": 104340.0}, {"date": "2026-09-03", "close": 0.16, "volume": 10225.0}, {"date": "2026-09-04", "close": 0.17, "volume": 20372.0}, {"date": "2026-09-07", "close": 0.17, "volume": 51805.0}], "refreshing": true}