{"ticker": "SLB", "overview": {"name": "Stelar Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "Stelar Metals Limited trades as SLB on the ASX and is registered in Australia, classified under Materials. Mining exploration. Privy Trades holds 64 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 7 sales totalling $6.98M. We also hold 31 ASX director and substantial-holder notices naming 5 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SLB", "has_prices": true, "as_of": "2026-09-07", "last": 0.2575, "prev_close": 0.265, "change": -0.007500000000000007, "change_pct": -0.028301886792452855, "session_volume": 92456.0, "vwap_5": 0.2710628840173605, "vwap_20": 0.2376618092194631, "vwap_60": 0.2043847266064159, "vwap_250": 0.12851425463396654, "high_52w": 0.285, "low_52w": 0.057, "avg_volume_20": 317104.15, "sessions": 400, "market_cap": {"value": 24615668.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121501", "src": "ASX", "ticker": "SLB", "cik": "", "company": "Stelar Metals Limited", "company_raw": "Stelar Metals 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": "Substantial-holder notice lands on SLB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121501", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "ASX-03119401", "src": "ASX", "ticker": "SLB", "cik": "", "company": "Stelar Metals Limited", "company_raw": "Stelar Metals 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 SLB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119401", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139122}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Richard Biggins", "notice_type": "3Y", "direct_shares": 4123001.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. Resource Holdings Pty Ltd (director and shareholder) 2. BR1 Holdings Pty Ltd (director", "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110576-6A1333665", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Qingtao Zeng", "notice_type": "3X", "direct_shares": 369122.0, "indirect_shares": 3000000.0, "indirect_account": "Sunshine Fund", "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110783-6A1333779", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Dix", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Dix", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Dix", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Dix", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-04", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Dix", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-28", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-18", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Webster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-31", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-13", "source_url": "https://www.marketindex.com.au/asx/slb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Biggins", "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/slb", "needs_ocr": 0}], "directors": [{"name": "W Dix", "first_seen": "2023-12-28", "last_seen": "2026-01-02", "status": "current", "notices": 5}, {"name": "G Webster", "first_seen": "2023-05-31", "last_seen": "2026-01-02", "status": "current", "notices": 6}, {"name": "Stephen Richard Biggins", "first_seen": "2026-07-13", "last_seen": "2026-07-13", "status": "current", "notices": 1}, {"name": "S Biggins", "first_seen": "2023-03-30", "last_seen": "2026-07-13", "status": "current", "notices": 12}, {"name": "Dr Qingtao Zeng", "first_seen": "2026-07-13", "last_seen": "2026-07-13", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0750", "new_value": "0.1500", "effective": "2026-05-13", "evidence": "SLB moved 1:2 in one session on 2026-05-13 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.391203"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Proposed issue of securities - SLB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157203-6A1353287"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SLB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157118-6A1353260"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - SLB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155401-6A1352452"}, {"date": "2026-10-28", "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/2924-03154988-6A1352286"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152800-6A1351221"}], "performance": {"ticker": "SLB", "has_prices": true, "summary": {"n": 23, "avg": -0.8502947137566816, "win_rate": 0.043478260869565216, "best": 2.359375, "worst": -0.9973124999999999, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 36.32, "return": -0.9940803964757708}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 34.59, "return": -0.9937843307314251}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 34.59, "return": -0.9937843307314251}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-30", "score": 0.0, "ref_price": 33.05, "return": -0.9934947049924356}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 0.064, "return": 2.359375}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 41.01, "return": -0.9947573762496951}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 42.13, "return": -0.9948967481604557}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-12-31", "score": 0.0, "ref_price": 40.2, "return": -0.9946517412935323}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-01-26", "score": 0.0, "ref_price": 77.61, "return": -0.9972297384357686}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-01-26", "score": 0.0, "ref_price": 77.61, "return": -0.9972297384357686}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-01-26", "score": 0.0, "ref_price": 77.61, "return": -0.9972297384357686}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2017-11-28", "score": 0.0, "ref_price": 62.29, "return": -0.9965484026328463}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-30", "score": 0.0, "ref_price": 64.11, "return": -0.9966463890188738}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-10-05", "score": 0.0, "ref_price": 68.87, "return": -0.9968781762741397}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-08-09", "score": 0.0, "ref_price": 65.49, "return": -0.9967170560390899}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-03-22", "score": 0.0, "ref_price": 78.38, "return": -0.9972569533044143}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 79.65, "return": -0.9973006905210294}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-11-18", "score": 0.0, "ref_price": 80.0, "return": -0.9973124999999999}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-02-09", "score": 0.0, "ref_price": 78.78, "return": -0.9972708809342472}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-03-20", "score": 0.0, "ref_price": 78.78, "return": -0.9972708809342472}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-07", "score": 0.0, "ref_price": 78.78, "return": -0.9972708809342472}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-07", "score": 0.0, "ref_price": 78.78, "return": -0.9972708809342472}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-07", "score": 0.0, "ref_price": 78.78, "return": -0.9972708809342472}]}, "price_series": [{"date": "2022-03-18", "close": 0.2, "volume": 3602084.0}, {"date": "2022-03-21", "close": 0.19, "volume": 745519.0}, {"date": "2022-03-22", "close": 0.19, "volume": 674425.0}, {"date": "2022-03-23", "close": 0.185, "volume": 684830.0}, {"date": "2022-03-24", "close": 0.175, "volume": 141638.0}, {"date": "2022-03-25", "close": 0.28, "volume": 4605714.0}, {"date": "2022-03-28", "close": 0.275, "volume": 6159723.0}, {"date": "2022-03-29", "close": 0.235, "volume": 1513151.0}, {"date": "2022-03-30", "close": 0.265, "volume": 1129212.0}, {"date": "2022-03-31", "close": 0.26, "volume": 1021437.0}, {"date": "2022-04-01", "close": 0.285, "volume": 848968.0}, {"date": "2022-04-04", "close": 0.28, "volume": 1228587.0}, {"date": "2022-04-05", "close": 0.26, "volume": 720875.0}, {"date": "2022-04-06", "close": 0.285, "volume": 640534.0}, {"date": "2022-04-07", "close": 0.265, "volume": 335336.0}, {"date": "2022-04-08", "close": 0.275, "volume": 230271.0}, {"date": "2022-04-11", "close": 0.27, "volume": 189000.0}, {"date": "2022-04-12", "close": 0.25, "volume": 564393.0}, {"date": "2022-04-13", "close": 0.25, "volume": 541753.0}, {"date": "2022-04-14", "close": 0.25, "volume": 314010.0}, {"date": "2022-04-19", "close": 0.255, "volume": 467320.0}, {"date": "2022-04-20", "close": 0.25, "volume": 107893.0}, {"date": "2022-04-21", "close": 0.24, "volume": 360348.0}, {"date": "2022-04-22", "close": 0.24, "volume": 373711.0}, {"date": "2022-04-26", "close": 0.225, "volume": 259298.0}, {"date": "2022-04-27", "close": 0.22, "volume": 146006.0}, {"date": "2022-04-28", "close": 0.23, "volume": 269691.0}, {"date": "2022-04-29", "close": 0.23, "volume": 478951.0}, {"date": "2022-05-02", "close": 0.23, "volume": 290278.0}, {"date": "2022-05-03", "close": 0.205, "volume": 429757.0}, {"date": "2022-05-04", "close": 0.18, "volume": 280894.0}, {"date": "2022-05-05", "close": 0.21, "volume": 187669.0}, {"date": "2022-05-06", "close": 0.205, "volume": 250502.0}, {"date": "2022-05-09", "close": 0.19, "volume": 253419.0}, {"date": "2022-05-10", "close": 0.195, "volume": 251903.0}, {"date": "2022-05-11", "close": 0.2, "volume": 200922.0}, {"date": "2022-05-12", "close": 0.19, "volume": 77136.0}, {"date": "2022-05-13", "close": 0.2, "volume": 385710.0}, {"date": "2022-05-16", "close": 0.205, "volume": 435329.0}, {"date": "2022-05-17", "close": 0.205, "volume": 379506.0}, {"date": "2022-05-18", "close": 0.2, "volume": 436854.0}, {"date": "2022-05-19", "close": 0.195, "volume": 396441.0}, {"date": "2022-05-20", "close": 0.225, "volume": 208482.0}, {"date": "2022-05-23", "close": 0.21, "volume": 225683.0}, {"date": "2022-05-24", "close": 0.21, "volume": 147523.0}, {"date": "2022-05-25", "close": 0.225, "volume": 62432.0}, {"date": "2022-05-26", "close": 0.21, "volume": 97123.0}, {"date": "2022-05-27", "close": 0.2, "volume": 123608.0}, {"date": "2022-05-30", "close": 0.205, "volume": 18445.0}, {"date": "2022-05-31", "close": 0.21, "volume": 84225.0}, {"date": "2022-06-01", "close": 0.205, "volume": 20157.0}, {"date": "2022-06-02", "close": 0.2, "volume": 219364.0}, {"date": "2022-06-03", "close": 0.215, "volume": 564182.0}, {"date": "2022-06-06", "close": 0.215, "volume": 107381.0}, {"date": "2022-06-07", "close": 0.215, "volume": 115006.0}, {"date": "2022-06-08", "close": 0.215, "volume": 5369.0}, {"date": "2022-06-09", "close": 0.21, "volume": 150405.0}, {"date": "2022-06-10", "close": 0.21, "volume": 110100.0}, {"date": "2022-06-14", "close": 0.19, "volume": 393472.0}, {"date": "2022-06-15", "close": 0.2, "volume": 140770.0}, {"date": "2022-06-16", "close": 0.21, "volume": 211577.0}, {"date": "2022-06-17", "close": 0.21, "volume": 140800.0}, {"date": "2022-06-20", "close": 0.19, "volume": 9014.0}, {"date": "2022-06-21", "close": 0.195, "volume": 120985.0}, {"date": "2022-06-22", "close": 0.19, "volume": 5263.0}, {"date": "2022-06-23", "close": 0.1875, "volume": 36947.0}, {"date": "2022-06-24", "close": 0.19, "volume": 124474.0}, {"date": "2022-06-27", "close": 0.1925, "volume": 31122.0}, {"date": "2022-06-28", "close": 0.19, "volume": 3103.0}, {"date": "2022-06-29", "close": 0.19, "volume": 38960.0}, {"date": "2022-06-30", "close": 0.185, "volume": 58444.0}, {"date": "2022-07-04", "close": 0.185, "volume": 63926.0}, {"date": "2022-07-05", "close": 0.18, "volume": 131852.0}, {"date": "2022-07-06", "close": 0.18, "volume": 15196.0}, {"date": "2022-07-07", "close": 0.185, "volume": 29631.0}, {"date": "2022-07-08", "close": 0.18, "volume": 30610.0}, {"date": "2022-07-11", "close": 0.185, "volume": 92086.0}, {"date": "2022-07-12", "close": 0.195, "volume": 460.0}, {"date": "2022-07-13", "close": 0.185, "volume": 31115.0}, {"date": "2022-07-14", "close": 0.195, "volume": 24030.0}, {"date": "2022-07-15", "close": 0.185, "volume": 2500.0}, {"date": "2022-07-18", "close": 0.2, "volume": 50096.0}, {"date": "2022-07-19", "close": 0.195, "volume": 2588.0}, {"date": "2022-07-20", "close": 0.195, "volume": 837.0}, {"date": "2022-07-21", "close": 0.195, "volume": 25999.0}, {"date": "2022-07-22", "close": 0.195, "volume": 52177.0}, {"date": "2022-07-25", "close": 0.19, "volume": 100000.0}, {"date": "2022-07-27", "close": 0.19, "volume": 29000.0}, {"date": "2022-07-28", "close": 0.185, "volume": 36799.0}, {"date": "2022-07-29", "close": 0.18, "volume": 50985.0}, {"date": "2022-08-01", "close": 0.175, "volume": 257387.0}, {"date": "2022-08-02", "close": 0.185, "volume": 204026.0}, {"date": "2022-08-03", "close": 0.175, "volume": 122411.0}, {"date": "2022-08-04", "close": 0.18, "volume": 83411.0}, {"date": "2022-08-05", "close": 0.175, "volume": 353787.0}, {"date": "2022-08-08", "close": 0.185, "volume": 86039.0}, {"date": "2022-08-09", "close": 0.21, "volume": 174640.0}, {"date": "2022-08-10", "close": 0.2, "volume": 189261.0}, {"date": "2022-08-11", "close": 0.2, "volume": 183876.0}, {"date": "2022-08-12", "close": 0.185, "volume": 91735.0}, {"date": "2022-08-15", "close": 0.19, "volume": 22986.0}, {"date": "2022-08-16", "close": 0.185, "volume": 207233.0}, {"date": "2022-08-17", "close": 0.19, "volume": 110067.0}, {"date": "2022-08-18", "close": 0.18, "volume": 71911.0}, {"date": "2022-08-19", "close": 0.18, "volume": 44571.0}, {"date": "2022-08-22", "close": 0.16, "volume": 283652.0}, {"date": "2022-08-23", "close": 0.185, "volume": 215129.0}, {"date": "2022-08-24", "close": 0.185, "volume": 33046.0}, {"date": "2022-08-25", "close": 0.175, "volume": 258063.0}, {"date": "2022-08-26", "close": 0.185, "volume": 342254.0}, {"date": "2022-08-29", "close": 0.17, "volume": 296523.0}, {"date": "2022-08-30", "close": 0.185, "volume": 90317.0}, {"date": "2022-08-31", "close": 0.18, "volume": 50000.0}, {"date": "2022-09-01", "close": 0.18, "volume": 50649.0}, {"date": "2022-09-02", "close": 0.17, "volume": 98341.0}, {"date": "2022-09-05", "close": 0.18, "volume": 72860.0}, {"date": "2022-09-06", "close": 0.17, "volume": 68968.0}, {"date": "2022-09-07", "close": 0.17, "volume": 36088.0}, {"date": "2022-09-08", "close": 0.175, "volume": 10103.0}, {"date": "2022-09-12", "close": 0.2, "volume": 383788.0}, {"date": "2022-09-13", "close": 0.19, "volume": 104703.0}, {"date": "2022-09-14", "close": 0.185, "volume": 45550.0}, {"date": "2022-09-15", "close": 0.215, "volume": 177734.0}, {"date": "2022-09-16", "close": 0.22, "volume": 20945.0}, {"date": "2022-09-19", "close": 0.215, "volume": 4869.0}, {"date": "2022-09-20", "close": 0.2, "volume": 31444.0}, {"date": "2022-09-21", "close": 0.185, "volume": 42200.0}, {"date": "2022-09-23", "close": 0.185, "volume": 38884.0}, {"date": "2022-09-26", "close": 0.185, "volume": 6000.0}, {"date": "2022-09-27", "close": 0.18, "volume": 11959.0}, {"date": "2022-09-28", "close": 0.175, "volume": 35000.0}, {"date": "2022-09-29", "close": 0.175, "volume": 21113.0}, {"date": "2022-09-30", "close": 0.18, "volume": 100094.0}, {"date": "2022-10-03", "close": 0.175, "volume": 27343.0}, {"date": "2022-10-04", "close": 0.1775, "volume": 35277.0}, {"date": "2022-10-05", "close": 0.17, "volume": 30000.0}, {"date": "2022-10-06", "close": 0.18, "volume": 84056.0}, {"date": "2022-10-07", "close": 0.175, "volume": 23342.0}, {"date": "2022-10-10", "close": 0.17, "volume": 66256.0}, {"date": "2022-10-11", "close": 0.17, "volume": 111.0}, {"date": "2022-10-12", "close": 0.18, "volume": 4000.0}, {"date": "2022-10-14", "close": 0.175, "volume": 67679.0}, {"date": "2022-10-17", "close": 0.19, "volume": 40210.0}, {"date": "2022-10-18", "close": 0.22, "volume": 526522.0}, {"date": "2022-10-19", "close": 0.195, "volume": 40899.0}, {"date": "2022-10-20", "close": 0.19, "volume": 5000.0}, {"date": "2022-10-21", "close": 0.19, "volume": 63707.0}, {"date": "2022-10-24", "close": 0.19, "volume": 80163.0}, {"date": "2022-10-25", "close": 0.205, "volume": 165168.0}, {"date": "2022-10-26", "close": 0.185, "volume": 42185.0}, {"date": "2022-10-27", "close": 0.18, "volume": 302877.0}, {"date": "2022-10-28", "close": 0.18, "volume": 109776.0}, {"date": "2022-10-31", "close": 0.18, "volume": 36843.0}, {"date": "2022-11-01", "close": 0.2, "volume": 105405.0}, {"date": "2022-11-02", "close": 0.19, "volume": 10210.0}, {"date": "2022-11-03", "close": 0.185, "volume": 5350.0}, {"date": "2022-11-04", "close": 0.18, "volume": 8450.0}, {"date": "2022-11-09", "close": 0.175, "volume": 341475.0}, {"date": "2022-11-10", "close": 0.14, "volume": 434480.0}, {"date": "2022-11-11", "close": 0.16, "volume": 227434.0}, {"date": "2022-11-14", "close": 0.17, "volume": 233660.0}, {"date": "2022-11-15", "close": 0.175, "volume": 10280.0}, {"date": "2022-11-16", "close": 0.16, "volume": 73346.0}, {"date": "2022-11-17", "close": 0.155, "volume": 146509.0}, {"date": "2022-11-21", "close": 0.155, "volume": 68563.0}, {"date": "2022-11-22", "close": 0.15, "volume": 45392.0}, {"date": "2022-11-23", "close": 0.15, "volume": 6900.0}, {"date": "2022-11-25", "close": 0.145, "volume": 122722.0}, {"date": "2022-11-28", "close": 0.14, "volume": 57844.0}, {"date": "2022-11-29", "close": 0.14, "volume": 413434.0}, {"date": "2022-11-30", "close": 0.14, "volume": 8947.0}, {"date": "2022-12-01", "close": 0.145, "volume": 511299.0}, {"date": "2022-12-02", "close": 0.145, "volume": 458578.0}, {"date": "2022-12-05", "close": 0.13, "volume": 60596.0}, {"date": "2022-12-06", "close": 0.13, "volume": 147616.0}, {"date": "2022-12-07", "close": 0.13, "volume": 20000.0}, {"date": "2022-12-08", "close": 0.135, "volume": 140580.0}, {"date": "2022-12-09", "close": 0.145, "volume": 2553.0}, {"date": "2022-12-12", "close": 0.125, "volume": 178843.0}, {"date": "2022-12-13", "close": 0.145, "volume": 79265.0}, {"date": "2022-12-14", "close": 0.13, "volume": 42232.0}, {"date": "2022-12-15", "close": 0.15, "volume": 3333.0}, {"date": "2022-12-16", "close": 0.13, "volume": 295552.0}, {"date": "2022-12-20", "close": 0.13, "volume": 49854.0}, {"date": "2022-12-21", "close": 0.14, "volume": 6505.0}, {"date": "2022-12-22", "close": 0.14, "volume": 77197.0}, {"date": "2022-12-23", "close": 0.15, "volume": 11969.0}, {"date": "2022-12-28", "close": 0.15, "volume": 27194.0}, {"date": "2022-12-29", "close": 0.155, "volume": 97866.0}, {"date": "2022-12-30", "close": 0.155, "volume": 63845.0}, {"date": "2023-01-03", "close": 0.14, "volume": 237000.0}, {"date": "2023-01-04", "close": 0.15, "volume": 159080.0}, {"date": "2023-01-06", "close": 0.145, "volume": 53630.0}, {"date": "2023-01-09", "close": 0.145, "volume": 51677.0}, {"date": "2023-01-10", "close": 0.145, "volume": 88295.0}, {"date": "2023-01-11", "close": 0.15, "volume": 35552.0}, {"date": "2023-01-12", "close": 0.14, "volume": 10775.0}, {"date": "2023-01-13", "close": 0.155, "volume": 17902.0}, {"date": "2023-01-20", "close": 0.15, "volume": 50006.0}, {"date": "2023-01-23", "close": 0.145, "volume": 43738.0}, {"date": "2023-01-24", "close": 0.15, "volume": 15000.0}, {"date": "2023-01-25", "close": 0.15, "volume": 48227.0}, {"date": "2023-01-27", "close": 0.15, "volume": 138806.0}, {"date": "2023-01-30", "close": 0.155, "volume": 84760.0}, {"date": "2023-01-31", "close": 0.175, "volume": 178164.0}, {"date": "2023-02-01", "close": 0.195, "volume": 163362.0}, {"date": "2023-02-02", "close": 0.205, "volume": 140050.0}, {"date": "2023-02-03", "close": 0.215, "volume": 465037.0}, {"date": "2023-02-06", "close": 0.22, "volume": 182031.0}, {"date": "2023-02-07", "close": 0.225, "volume": 480135.0}, {"date": "2023-02-08", "close": 0.21, "volume": 524007.0}, {"date": "2023-02-09", "close": 0.21, "volume": 210344.0}, {"date": "2023-02-10", "close": 0.24, "volume": 369770.0}, {"date": "2023-02-15", "close": 0.245, "volume": 1712478.0}, {"date": "2023-02-16", "close": 0.225, "volume": 319818.0}, {"date": "2023-02-17", "close": 0.22, "volume": 171034.0}, {"date": "2023-02-20", "close": 0.22, "volume": 94660.0}, {"date": "2023-02-21", "close": 0.21, "volume": 412109.0}, {"date": "2023-02-22", "close": 0.195, "volume": 199999.0}, {"date": "2023-02-23", "close": 0.2, "volume": 89010.0}, {"date": "2023-02-24", "close": 0.205, "volume": 113010.0}, {"date": "2023-02-27", "close": 0.195, "volume": 153403.0}, {"date": "2023-02-28", "close": 0.2, "volume": 1447.0}, {"date": "2023-03-01", "close": 0.195, "volume": 15664.0}, {"date": "2023-03-02", "close": 0.2, "volume": 32543.0}, {"date": "2023-03-03", "close": 0.205, "volume": 125997.0}, {"date": "2023-03-06", "close": 0.195, "volume": 50679.0}, {"date": "2023-03-07", "close": 0.205, "volume": 255077.0}, {"date": "2023-03-08", "close": 0.205, "volume": 46187.0}, {"date": "2023-03-09", "close": 0.215, "volume": 64601.0}, {"date": "2023-03-10", "close": 0.21, "volume": 50520.0}, {"date": "2023-03-13", "close": 0.2, "volume": 175100.0}, {"date": "2023-03-14", "close": 0.2, "volume": 111562.0}, {"date": "2023-03-16", "close": 0.195, "volume": 112908.0}, {"date": "2023-03-17", "close": 0.2, "volume": 130750.0}, {"date": "2023-03-22", "close": 0.195, "volume": 118570.0}, {"date": "2023-03-23", "close": 0.195, "volume": 153567.0}, {"date": "2023-03-24", "close": 0.19, "volume": 106767.0}, {"date": "2023-03-27", "close": 0.195, "volume": 20000.0}, {"date": "2023-03-28", "close": 0.22, "volume": 243893.0}, {"date": "2023-03-29", "close": 0.22, "volume": 425153.0}, {"date": "2023-03-31", "close": 0.23, "volume": 84948.0}, {"date": "2023-04-03", "close": 0.23, "volume": 4900.0}, {"date": "2023-04-04", "close": 0.225, "volume": 97300.0}, {"date": "2023-04-05", "close": 0.225, "volume": 17.0}, {"date": "2023-04-06", "close": 0.22, "volume": 130809.0}, {"date": "2023-04-11", "close": 0.215, "volume": 139658.0}, {"date": "2023-04-12", "close": 0.215, "volume": 11750.0}, {"date": "2023-04-13", "close": 0.225, "volume": 174783.0}, {"date": "2023-04-14", "close": 0.235, "volume": 204695.0}, {"date": "2023-04-17", "close": 0.235, "volume": 66282.0}, {"date": "2023-04-18", "close": 0.23, "volume": 85300.0}, {"date": "2023-04-19", "close": 0.24, "volume": 121152.0}, {"date": "2023-04-21", "close": 0.225, "volume": 10219.0}, {"date": "2023-04-26", "close": 0.225, "volume": 66274.0}, {"date": "2023-04-28", "close": 0.22, "volume": 53283.0}, {"date": "2023-05-02", "close": 0.215, "volume": 190608.0}, {"date": "2023-05-03", "close": 0.2, "volume": 98334.0}, {"date": "2023-05-05", "close": 0.2, "volume": 8699.0}, {"date": "2023-05-08", "close": 0.21, "volume": 21821.0}, {"date": "2023-05-09", "close": 0.22, "volume": 5418.0}, {"date": "2023-05-10", "close": 0.21, "volume": 44743.0}, {"date": "2023-05-11", "close": 0.21, "volume": 33066.0}, {"date": "2023-05-12", "close": 0.215, "volume": 134016.0}, {"date": "2023-05-15", "close": 0.205, "volume": 134986.0}, {"date": "2023-05-16", "close": 0.19, "volume": 136664.0}, {"date": "2023-05-18", "close": 0.2, "volume": 2500.0}, {"date": "2023-05-19", "close": 0.21, "volume": 50000.0}, {"date": "2023-05-22", "close": 0.2, "volume": 8944.0}, {"date": "2023-05-23", "close": 0.21, "volume": 106161.0}, {"date": "2023-05-24", "close": 0.21, "volume": 83425.0}, {"date": "2023-05-25", "close": 0.21, "volume": 98.0}, {"date": "2023-05-26", "close": 0.2075, "volume": 62808.0}, {"date": "2023-05-29", "close": 0.21, "volume": 87499.0}, {"date": "2023-05-30", "close": 0.21, "volume": 111858.0}, {"date": "2023-05-31", "close": 0.21, "volume": 21672.0}, {"date": "2023-06-01", "close": 0.21, "volume": 25370.0}, {"date": "2023-06-02", "close": 0.21, "volume": 49912.0}, {"date": "2023-06-05", "close": 0.22, "volume": 64309.0}, {"date": "2023-06-06", "close": 0.22, "volume": 175084.0}, {"date": "2023-06-07", "close": 0.22, "volume": 4600.0}, {"date": "2023-06-08", "close": 0.225, "volume": 115313.0}, {"date": "2023-06-09", "close": 0.225, "volume": 122651.0}, {"date": "2023-06-13", "close": 0.23, "volume": 79.0}, {"date": "2023-06-14", "close": 0.23, "volume": 164034.0}, {"date": "2023-06-15", "close": 0.235, "volume": 86037.0}, {"date": "2023-06-16", "close": 0.23, "volume": 62859.0}, {"date": "2023-06-19", "close": 0.24, "volume": 138028.0}, {"date": "2023-06-20", "close": 0.245, "volume": 33723.0}, {"date": "2023-06-21", "close": 0.22, "volume": 55624.0}, {"date": "2023-06-22", "close": 0.225, "volume": 703.0}, {"date": "2023-06-23", "close": 0.23, "volume": 50000.0}, {"date": "2023-06-26", "close": 0.22, "volume": 51818.0}, {"date": "2023-06-27", "close": 0.22, "volume": 57000.0}, {"date": "2023-06-28", "close": 0.22, "volume": 4007.0}, {"date": "2023-06-29", "close": 0.245, "volume": 414334.0}, {"date": "2023-06-30", "close": 0.29, "volume": 1487381.0}, {"date": "2023-07-03", "close": 0.3, "volume": 926673.0}, {"date": "2023-07-04", "close": 0.27, "volume": 286298.0}, {"date": "2023-07-05", "close": 0.27, "volume": 68057.0}, {"date": "2023-07-06", "close": 0.27, "volume": 183881.0}, {"date": "2023-07-07", "close": 0.25, "volume": 263778.0}, {"date": "2023-07-10", "close": 0.265, "volume": 67063.0}, {"date": "2023-07-11", "close": 0.265, "volume": 15776.0}, {"date": "2023-07-12", "close": 0.255, "volume": 70534.0}, {"date": "2023-07-13", "close": 0.28, "volume": 114272.0}, {"date": "2023-07-14", "close": 0.27, "volume": 14742.0}, {"date": "2023-07-17", "close": 0.275, "volume": 66338.0}, {"date": "2023-07-18", "close": 0.275, "volume": 106069.0}, {"date": "2023-07-19", "close": 0.265, "volume": 170209.0}, {"date": "2023-07-20", "close": 0.255, "volume": 182708.0}, {"date": "2023-07-21", "close": 0.26, "volume": 11859.0}, {"date": "2023-07-24", "close": 0.2675, "volume": 198630.0}, {"date": "2023-07-25", "close": 0.255, "volume": 95744.0}, {"date": "2023-07-26", "close": 0.28, "volume": 300874.0}, {"date": "2023-07-27", "close": 0.28, "volume": 4850.0}, {"date": "2023-07-28", "close": 0.275, "volume": 101896.0}, {"date": "2023-07-31", "close": 0.275, "volume": 4504.0}, {"date": "2023-08-01", "close": 0.26, "volume": 25072.0}, {"date": "2023-08-02", "close": 0.27, "volume": 80430.0}, {"date": "2023-08-03", "close": 0.28, "volume": 558289.0}, {"date": "2023-08-04", "close": 0.3, "volume": 171812.0}, {"date": "2023-08-07", "close": 0.28, "volume": 319751.0}, {"date": "2023-08-08", "close": 0.275, "volume": 406490.0}, {"date": "2023-08-09", "close": 0.3, "volume": 91748.0}, {"date": "2023-08-10", "close": 0.325, "volume": 479318.0}, {"date": "2023-08-11", "close": 0.31, "volume": 177831.0}, {"date": "2023-08-14", "close": 0.315, "volume": 211274.0}, {"date": "2023-08-15", "close": 0.355, "volume": 3414047.0}, {"date": "2023-08-16", "close": 0.345, "volume": 600585.0}, {"date": "2023-08-17", "close": 0.32, "volume": 144362.0}, {"date": "2023-08-18", "close": 0.3, "volume": 254934.0}, {"date": "2023-08-21", "close": 0.275, "volume": 178731.0}, {"date": "2023-08-22", "close": 0.275, "volume": 129042.0}, {"date": "2023-08-23", "close": 0.295, "volume": 143156.0}, {"date": "2023-08-24", "close": 0.32, "volume": 389460.0}, {"date": "2023-08-25", "close": 0.315, "volume": 122462.0}, {"date": "2023-08-28", "close": 0.315, "volume": 496479.0}, {"date": "2023-08-29", "close": 0.315, "volume": 129665.0}, {"date": "2023-08-30", "close": 0.305, "volume": 96369.0}, {"date": "2023-08-31", "close": 0.32, "volume": 429600.0}, {"date": "2023-09-01", "close": 0.35, "volume": 276421.0}, {"date": "2023-09-04", "close": 0.36, "volume": 233683.0}, {"date": "2023-09-05", "close": 0.34, "volume": 129812.0}, {"date": "2023-09-06", "close": 0.365, "volume": 276014.0}, {"date": "2023-09-07", "close": 0.37, "volume": 59180.0}, {"date": "2023-09-08", "close": 0.36, "volume": 165405.0}, {"date": "2023-09-11", "close": 0.37, "volume": 73795.0}, {"date": "2023-09-12", "close": 0.355, "volume": 84740.0}, {"date": "2023-09-13", "close": 0.335, "volume": 64032.0}, {"date": "2023-09-18", "close": 0.355, "volume": 50203.0}, {"date": "2023-09-19", "close": 0.355, "volume": 32622.0}, {"date": "2023-09-20", "close": 0.355, "volume": 63960.0}, {"date": "2023-09-21", "close": 0.34, "volume": 182688.0}, {"date": "2023-09-22", "close": 0.335, "volume": 87380.0}, {"date": "2023-09-25", "close": 0.32, "volume": 156440.0}, {"date": "2023-09-26", "close": 0.295, "volume": 22364.0}, {"date": "2023-09-27", "close": 0.28, "volume": 246632.0}, {"date": "2023-09-28", "close": 0.295, "volume": 116680.0}, {"date": "2023-09-29", "close": 0.3, "volume": 48332.0}, {"date": "2023-10-03", "close": 0.275, "volume": 181691.0}, {"date": "2023-10-04", "close": 0.3, "volume": 76137.0}, {"date": "2023-10-05", "close": 0.29, "volume": 152031.0}, {"date": "2023-10-06", "close": 0.27, "volume": 6578.0}, {"date": "2023-10-09", "close": 0.295, "volume": 2195.0}, {"date": "2023-10-10", "close": 0.29, "volume": 58637.0}, {"date": "2023-10-11", "close": 0.2725, "volume": 236424.0}, {"date": "2023-10-12", "close": 0.285, "volume": 98954.0}, {"date": "2023-10-13", "close": 0.3, "volume": 65085.0}, {"date": "2023-10-16", "close": 0.29, "volume": 98669.0}, {"date": "2023-10-18", "close": 0.27, "volume": 66805.0}, {"date": "2023-10-19", "close": 0.275, "volume": 8000.0}, {"date": "2023-10-20", "close": 0.275, "volume": 402676.0}, {"date": "2023-10-23", "close": 0.28, "volume": 128266.0}, {"date": "2023-10-24", "close": 0.295, "volume": 170161.0}, {"date": "2023-10-25", "close": 0.31, "volume": 438358.0}, {"date": "2023-10-26", "close": 0.29, "volume": 358594.0}, {"date": "2023-10-27", "close": 0.28, "volume": 201777.0}, {"date": "2023-10-30", "close": 0.28, "volume": 99337.0}, {"date": "2023-10-31", "close": 0.285, "volume": 399353.0}, {"date": "2023-11-01", "close": 0.27, "volume": 834352.0}, {"date": "2023-11-02", "close": 0.26, "volume": 309581.0}, {"date": "2023-11-03", "close": 0.285, "volume": 110064.0}, {"date": "2023-11-06", "close": 0.31, "volume": 155922.0}, {"date": "2023-11-07", "close": 0.36, "volume": 166035.0}, {"date": "2023-11-08", "close": 0.37, "volume": 151662.0}, {"date": "2023-11-09", "close": 0.37, "volume": 301677.0}, {"date": "2023-11-10", "close": 0.35, "volume": 168830.0}, {"date": "2023-11-13", "close": 0.37, "volume": 188746.0}, {"date": "2023-11-14", "close": 0.355, "volume": 175684.0}, {"date": "2023-11-15", "close": 0.37, "volume": 125450.0}, {"date": "2023-11-16", "close": 0.43, "volume": 507520.0}, {"date": "2023-11-17", "close": 0.41, "volume": 279683.0}, {"date": "2023-11-20", "close": 0.4, "volume": 33726.0}, {"date": "2023-11-21", "close": 0.395, "volume": 63903.0}, {"date": "2023-11-22", "close": 0.365, "volume": 211652.0}, {"date": "2023-11-23", "close": 0.35, "volume": 33007.0}, {"date": "2023-11-24", "close": 0.345, "volume": 27101.0}, {"date": "2023-11-27", "close": 0.355, "volume": 83252.0}, {"date": "2023-11-28", "close": 0.34, "volume": 122766.0}, {"date": "2023-11-29", "close": 0.32, "volume": 36328.0}, {"date": "2023-11-30", "close": 0.36, "volume": 77092.0}, {"date": "2023-12-01", "close": 0.35, "volume": 23901.0}, {"date": "2023-12-04", "close": 0.35, "volume": 201792.0}, {"date": "2023-12-05", "close": 0.29, "volume": 856366.0}, {"date": "2023-12-06", "close": 0.26, "volume": 176876.0}, {"date": "2023-12-07", "close": 0.265, "volume": 171786.0}, {"date": "2023-12-08", "close": 0.26, "volume": 11643.0}, {"date": "2023-12-11", "close": 0.255, "volume": 58659.0}, {"date": "2023-12-12", "close": 0.25, "volume": 18126.0}, {"date": "2023-12-13", "close": 0.25, "volume": 138398.0}, {"date": "2023-12-14", "close": 0.275, "volume": 139005.0}, {"date": "2023-12-18", "close": 0.27, "volume": 105000.0}, {"date": "2023-12-19", "close": 0.275, "volume": 77718.0}, {"date": "2023-12-20", "close": 0.29, "volume": 57188.0}, {"date": "2023-12-21", "close": 0.3, "volume": 141995.0}, {"date": "2023-12-22", "close": 0.265, "volume": 29600.0}, {"date": "2023-12-27", "close": 0.265, "volume": 10256.0}, {"date": "2023-12-28", "close": 0.275, "volume": 50749.0}, {"date": "2024-01-02", "close": 0.26, "volume": 55685.0}, {"date": "2024-01-03", "close": 0.28, "volume": 53043.0}, {"date": "2024-01-04", "close": 0.28, "volume": 1200.0}, {"date": "2024-01-05", "close": 0.275, "volume": 28633.0}, {"date": "2024-01-08", "close": 0.26, "volume": 79635.0}, {"date": "2024-01-09", "close": 0.25, "volume": 39858.0}, {"date": "2024-01-10", "close": 0.255, "volume": 143067.0}, {"date": "2024-01-11", "close": 0.26, "volume": 87986.0}, {"date": "2024-01-12", "close": 0.24, "volume": 98201.0}, {"date": "2024-01-15", "close": 0.24, "volume": 18867.0}, {"date": "2024-01-16", "close": 0.23, "volume": 43165.0}, {"date": "2024-01-17", "close": 0.21, "volume": 204156.0}, {"date": "2024-01-18", "close": 0.18, "volume": 121362.0}, {"date": "2024-01-19", "close": 0.18, "volume": 401356.0}, {"date": "2024-01-22", "close": 0.15, "volume": 458894.0}, {"date": "2024-01-23", "close": 0.135, "volume": 479291.0}, {"date": "2024-01-24", "close": 0.14, "volume": 138659.0}, {"date": "2024-01-25", "close": 0.14, "volume": 131499.0}, {"date": "2024-01-29", "close": 0.15, "volume": 67612.0}, {"date": "2024-01-30", "close": 0.15, "volume": 56372.0}, {"date": "2024-01-31", "close": 0.155, "volume": 65042.0}, {"date": "2024-02-01", "close": 0.155, "volume": 7773.0}, {"date": "2024-02-02", "close": 0.155, "volume": 189334.0}, {"date": "2024-02-06", "close": 0.145, "volume": 180300.0}, {"date": "2024-02-07", "close": 0.082, "volume": 7763277.0}, {"date": "2024-02-08", "close": 0.081, "volume": 1643270.0}, {"date": "2024-02-09", "close": 0.085, "volume": 1945317.0}, {"date": "2024-02-12", "close": 0.082, "volume": 197025.0}, {"date": "2024-02-13", "close": 0.082, "volume": 92371.0}, {"date": "2024-02-14", "close": 0.08, "volume": 468164.0}, {"date": "2024-02-15", "close": 0.084, "volume": 274191.0}, {"date": "2024-02-16", "close": 0.0825, "volume": 338904.0}, {"date": "2024-02-19", "close": 0.08, "volume": 310304.0}, {"date": "2024-02-20", "close": 0.078, "volume": 180262.0}, {"date": "2024-02-21", "close": 0.0785, "volume": 24813.0}, {"date": "2024-02-22", "close": 0.077, "volume": 546200.0}, {"date": "2024-02-23", "close": 0.075, "volume": 204156.0}, {"date": "2024-02-27", "close": 0.075, "volume": 183661.0}, {"date": "2024-02-28", "close": 0.074, "volume": 50300.0}, {"date": "2024-02-29", "close": 0.076, "volume": 10000.0}, {"date": "2024-03-01", "close": 0.075, "volume": 584849.0}, {"date": "2024-03-04", "close": 0.073, "volume": 381161.0}, {"date": "2024-03-05", "close": 0.068, "volume": 276431.0}, {"date": "2024-03-06", "close": 0.07, "volume": 152030.0}, {"date": "2024-03-07", "close": 0.073, "volume": 105187.0}, {"date": "2024-03-08", "close": 0.069, "volume": 193412.0}, {"date": "2024-03-11", "close": 0.067, "volume": 340261.0}, {"date": "2024-03-12", "close": 0.069, "volume": 78772.0}, {"date": "2024-03-13", "close": 0.068, "volume": 45398.0}, {"date": "2024-03-14", "close": 0.071, "volume": 130649.0}, {"date": "2024-03-15", "close": 0.0705, "volume": 5399.0}, {"date": "2024-03-18", "close": 0.075, "volume": 262528.0}, {"date": "2024-03-19", "close": 0.071, "volume": 394129.0}, {"date": "2024-03-20", "close": 0.07, "volume": 44000.0}, {"date": "2024-03-25", "close": 0.07, "volume": 271012.0}, {"date": "2024-03-26", "close": 0.07, "volume": 433410.0}, {"date": "2024-03-27", "close": 0.072, "volume": 30155.0}, {"date": "2024-03-28", "close": 0.074, "volume": 288603.0}, {"date": "2024-04-02", "close": 0.074, "volume": 82983.0}, {"date": "2024-04-03", "close": 0.073, "volume": 78378.0}, {"date": "2024-04-04", "close": 0.073, "volume": 15677.0}, {"date": "2024-04-05", "close": 0.074, "volume": 174047.0}, {"date": "2024-04-08", "close": 0.071, "volume": 93864.0}, {"date": "2024-04-09", "close": 0.073, "volume": 111636.0}, {"date": "2024-04-10", "close": 0.071, "volume": 7500.0}, {"date": "2024-04-11", "close": 0.074, "volume": 143518.0}, {"date": "2024-04-12", "close": 0.073, "volume": 201244.0}, {"date": "2024-04-15", "close": 0.071, "volume": 147195.0}, {"date": "2024-04-16", "close": 0.07, "volume": 392160.0}, {"date": "2024-04-17", "close": 0.07, "volume": 88450.0}, {"date": "2024-04-18", "close": 0.069, "volume": 147920.0}, {"date": "2024-04-22", "close": 0.068, "volume": 23804.0}, {"date": "2024-04-23", "close": 0.07, "volume": 55608.0}, {"date": "2024-04-24", "close": 0.071, "volume": 269489.0}, {"date": "2024-04-29", "close": 0.07, "volume": 203050.0}, {"date": "2024-04-30", "close": 0.069, "volume": 118850.0}, {"date": "2024-05-01", "close": 0.068, "volume": 16676.0}, {"date": "2024-05-03", "close": 0.071, "volume": 400378.0}, {"date": "2024-05-07", "close": 0.067, "volume": 303727.0}, {"date": "2024-05-08", "close": 0.067, "volume": 119467.0}, {"date": "2024-05-09", "close": 0.068, "volume": 25000.0}, {"date": "2024-05-10", "close": 0.068, "volume": 25000.0}, {"date": "2024-05-14", "close": 0.071, "volume": 309334.0}, {"date": "2024-05-15", "close": 0.071, "volume": 108500.0}, {"date": "2024-05-16", "close": 0.072, "volume": 413857.0}, {"date": "2024-05-17", "close": 0.077, "volume": 667211.0}, {"date": "2024-05-20", "close": 0.074, "volume": 376092.0}, {"date": "2024-05-21", "close": 0.072, "volume": 110000.0}, {"date": "2024-05-22", "close": 0.074, "volume": 73013.0}, {"date": "2024-05-24", "close": 0.07, "volume": 137772.0}, {"date": "2024-05-27", "close": 0.071, "volume": 100000.0}, {"date": "2024-05-28", "close": 0.072, "volume": 26900.0}, {"date": "2024-05-29", "close": 0.072, "volume": 31202.0}, {"date": "2024-05-31", "close": 0.07, "volume": 1642.0}, {"date": "2024-06-03", "close": 0.07, "volume": 39433.0}, {"date": "2024-06-04", "close": 0.072, "volume": 24530.0}, {"date": "2024-06-05", "close": 0.067, "volume": 106726.0}, {"date": "2024-06-06", "close": 0.07, "volume": 635527.0}, {"date": "2024-06-07", "close": 0.07, "volume": 233693.0}, {"date": "2024-06-11", "close": 0.068, "volume": 557072.0}, {"date": "2024-06-12", "close": 0.068, "volume": 289229.0}, {"date": "2024-06-13", "close": 0.069, "volume": 11328.0}, {"date": "2024-06-14", "close": 0.068, "volume": 5371.0}, {"date": "2024-06-17", "close": 0.069, "volume": 192956.0}, {"date": "2024-06-18", "close": 0.068, "volume": 131887.0}, {"date": "2024-06-19", "close": 0.072, "volume": 640655.0}, {"date": "2024-06-20", "close": 0.07, "volume": 60791.0}, {"date": "2024-06-21", "close": 0.068, "volume": 112935.0}, {"date": "2024-06-24", "close": 0.068, "volume": 29632.0}, {"date": "2024-06-25", "close": 0.068, "volume": 283987.0}, {"date": "2024-06-26", "close": 0.067, "volume": 62494.0}, {"date": "2024-06-27", "close": 0.067, "volume": 152529.0}, {"date": "2024-06-28", "close": 0.066, "volume": 148719.0}, {"date": "2024-07-01", "close": 0.069, "volume": 104419.0}, {"date": "2024-07-03", "close": 0.074, "volume": 565146.0}, {"date": "2024-07-04", "close": 0.071, "volume": 303460.0}, {"date": "2024-07-05", "close": 0.07, "volume": 11927.0}, {"date": "2024-07-08", "close": 0.069, "volume": 50000.0}, {"date": "2024-07-09", "close": 0.07, "volume": 53425.0}, {"date": "2024-07-10", "close": 0.07, "volume": 99549.0}, {"date": "2024-07-11", "close": 0.072, "volume": 260973.0}, {"date": "2024-07-16", "close": 0.088, "volume": 9432838.0}, {"date": "2024-07-17", "close": 0.073, "volume": 636222.0}, {"date": "2024-07-18", "close": 0.072, "volume": 310031.0}, {"date": "2024-07-19", "close": 0.074, "volume": 103858.0}, {"date": "2024-07-22", "close": 0.071, "volume": 17384.0}, {"date": "2024-07-23", "close": 0.07, "volume": 137966.0}, {"date": "2024-07-24", "close": 0.068, "volume": 275231.0}, {"date": "2024-07-25", "close": 0.069, "volume": 50000.0}, {"date": "2024-07-26", "close": 0.071, "volume": 67463.0}, {"date": "2024-07-29", "close": 0.067, "volume": 191522.0}, {"date": "2024-07-30", "close": 0.062, "volume": 199233.0}, {"date": "2024-07-31", "close": 0.061, "volume": 125208.0}, {"date": "2024-08-01", "close": 0.07, "volume": 3344069.0}, {"date": "2024-08-02", "close": 0.066, "volume": 156154.0}, {"date": "2024-08-05", "close": 0.07, "volume": 405838.0}, {"date": "2024-08-06", "close": 0.071, "volume": 626095.0}, {"date": "2024-08-07", "close": 0.075, "volume": 74946.0}, {"date": "2024-08-08", "close": 0.075, "volume": 190200.0}, {"date": "2024-08-09", "close": 0.08, "volume": 528992.0}, {"date": "2024-08-12", "close": 0.087, "volume": 313609.0}, {"date": "2024-08-13", "close": 0.084, "volume": 405645.0}, {"date": "2024-08-14", "close": 0.084, "volume": 200687.0}, {"date": "2024-08-16", "close": 0.083, "volume": 53436.0}, {"date": "2024-08-19", "close": 0.084, "volume": 86143.0}, {"date": "2024-08-20", "close": 0.087, "volume": 602991.0}, {"date": "2024-08-21", "close": 0.087, "volume": 101676.0}, {"date": "2024-08-22", "close": 0.084, "volume": 50334.0}, {"date": "2024-08-23", "close": 0.083, "volume": 238949.0}, {"date": "2024-08-26", "close": 0.085, "volume": 96715.0}, {"date": "2024-08-27", "close": 0.081, "volume": 36604.0}, {"date": "2024-08-28", "close": 0.082, "volume": 121776.0}, {"date": "2024-08-29", "close": 0.08, "volume": 267364.0}, {"date": "2024-08-30", "close": 0.08, "volume": 761.0}, {"date": "2024-09-02", "close": 0.076, "volume": 13000.0}, {"date": "2024-09-03", "close": 0.081, "volume": 56093.0}, {"date": "2024-09-04", "close": 0.085, "volume": 228576.0}, {"date": "2024-09-05", "close": 0.085, "volume": 5696.0}, {"date": "2024-09-12", "close": 0.075, "volume": 199886.0}, {"date": "2024-09-13", "close": 0.076, "volume": 135312.0}, {"date": "2024-09-16", "close": 0.076, "volume": 80000.0}, {"date": "2024-09-17", "close": 0.093, "volume": 1723223.0}, {"date": "2024-09-18", "close": 0.087, "volume": 434856.0}, {"date": "2024-09-19", "close": 0.081, "volume": 141853.0}, {"date": "2024-09-20", "close": 0.078, "volume": 109674.0}, {"date": "2024-09-24", "close": 0.082, "volume": 287487.0}, {"date": "2024-09-25", "close": 0.08, "volume": 59505.0}, {"date": "2024-09-26", "close": 0.081, "volume": 47100.0}, {"date": "2024-09-27", "close": 0.085, "volume": 215967.0}, {"date": "2024-09-30", "close": 0.086, "volume": 172.0}, {"date": "2024-10-02", "close": 0.085, "volume": 104597.0}, {"date": "2024-10-03", "close": 0.09, "volume": 20000.0}, {"date": "2024-10-04", "close": 0.08, "volume": 155147.0}, {"date": "2024-10-07", "close": 0.081, "volume": 99000.0}, {"date": "2024-10-08", "close": 0.08, "volume": 56000.0}, {"date": "2024-10-09", "close": 0.08, "volume": 99000.0}, {"date": "2024-10-10", "close": 0.082, "volume": 11717.0}, {"date": "2024-10-16", "close": 0.08, "volume": 11200.0}, {"date": "2024-10-17", "close": 0.079, "volume": 47270.0}, {"date": "2024-10-21", "close": 0.078, "volume": 29822.0}, {"date": "2024-10-24", "close": 0.075, "volume": 12379.0}, {"date": "2024-10-25", "close": 0.08, "volume": 29331.0}, {"date": "2024-11-01", "close": 0.08, "volume": 185.0}, {"date": "2024-11-04", "close": 0.07, "volume": 27380.0}, {"date": "2024-11-07", "close": 0.07, "volume": 25000.0}, {"date": "2024-11-08", "close": 0.07, "volume": 494.0}, {"date": "2024-11-11", "close": 0.071, "volume": 7000.0}, {"date": "2024-11-13", "close": 0.07, "volume": 45170.0}, {"date": "2024-11-14", "close": 0.068, "volume": 896965.0}, {"date": "2024-11-15", "close": 0.07, "volume": 315865.0}, {"date": "2024-11-18", "close": 0.07, "volume": 182.0}, {"date": "2024-11-20", "close": 0.07, "volume": 54540.0}, {"date": "2024-11-21", "close": 0.069, "volume": 316200.0}, {"date": "2024-11-22", "close": 0.07, "volume": 198800.0}, {"date": "2024-11-25", "close": 0.069, "volume": 196584.0}, {"date": "2024-11-26", "close": 0.065, "volume": 7000.0}, {"date": "2024-11-27", "close": 0.065, "volume": 1926.0}, {"date": "2024-11-29", "close": 0.066, "volume": 76683.0}, {"date": "2024-12-03", "close": 0.071, "volume": 17714.0}, {"date": "2024-12-04", "close": 0.071, "volume": 454.0}, {"date": "2024-12-05", "close": 0.071, "volume": 20558.0}, {"date": "2024-12-06", "close": 0.071, "volume": 186937.0}, {"date": "2024-12-09", "close": 0.071, "volume": 64302.0}, {"date": "2024-12-10", "close": 0.068, "volume": 187065.0}, {"date": "2024-12-11", "close": 0.07, "volume": 5000.0}, {"date": "2024-12-12", "close": 0.068, "volume": 158884.0}, {"date": "2024-12-13", "close": 0.071, "volume": 11250.0}, {"date": "2024-12-18", "close": 0.07, "volume": 5304.0}, {"date": "2024-12-19", "close": 0.072, "volume": 157365.0}, {"date": "2024-12-20", "close": 0.07, "volume": 3904.0}, {"date": "2024-12-23", "close": 0.067, "volume": 82676.0}, {"date": "2024-12-27", "close": 0.067, "volume": 74806.0}, {"date": "2024-12-30", "close": 0.067, "volume": 823.0}, {"date": "2025-01-06", "close": 0.067, "volume": 53281.0}, {"date": "2025-01-07", "close": 0.063, "volume": 15000.0}, {"date": "2025-01-08", "close": 0.067, "volume": 100000.0}, {"date": "2025-01-09", "close": 0.067, "volume": 70198.0}, {"date": "2025-01-10", "close": 0.064, "volume": 5300.0}, {"date": "2025-01-13", "close": 0.066, "volume": 4545.0}, {"date": "2025-01-14", "close": 0.068, "volume": 64785.0}, {"date": "2025-01-15", "close": 0.067, "volume": 8969.0}, {"date": "2025-01-16", "close": 0.067, "volume": 5001.0}, {"date": "2025-01-17", "close": 0.069, "volume": 72485.0}, {"date": "2025-01-20", "close": 0.069, "volume": 16418.0}, {"date": "2025-01-22", "close": 0.064, "volume": 217433.0}, {"date": "2025-01-23", "close": 0.064, "volume": 130000.0}, {"date": "2025-01-28", "close": 0.064, "volume": 13000.0}, {"date": "2025-01-29", "close": 0.064, "volume": 8247.0}, {"date": "2025-02-03", "close": 0.065, "volume": 11000.0}, {"date": "2025-02-06", "close": 0.061, "volume": 253484.0}, {"date": "2025-02-10", "close": 0.062, "volume": 13863.0}, {"date": "2025-02-11", "close": 0.062, "volume": 66481.0}, {"date": "2025-02-12", "close": 0.063, "volume": 18461.0}, {"date": "2025-02-13", "close": 0.064, "volume": 12569.0}, {"date": "2025-02-18", "close": 0.062, "volume": 7500.0}, {"date": "2025-02-19", "close": 0.063, "volume": 3571.0}, {"date": "2025-02-24", "close": 0.063, "volume": 2074.0}, {"date": "2025-02-28", "close": 0.063, "volume": 10000.0}, {"date": "2025-03-03", "close": 0.062, "volume": 78952.0}, {"date": "2025-03-04", "close": 0.062, "volume": 10000.0}, {"date": "2025-03-05", "close": 0.064, "volume": 155975.0}, {"date": "2025-03-06", "close": 0.064, "volume": 120018.0}, {"date": "2025-03-07", "close": 0.062, "volume": 99455.0}, {"date": "2025-03-11", "close": 0.06, "volume": 39500.0}, {"date": "2025-03-12", "close": 0.06, "volume": 12000.0}, {"date": "2025-03-13", "close": 0.064, "volume": 51500.0}, {"date": "2025-03-17", "close": 0.063, "volume": 1305.0}, {"date": "2025-03-19", "close": 0.06, "volume": 66841.0}, {"date": "2025-03-21", "close": 0.06, "volume": 17000.0}, {"date": "2025-03-24", "close": 0.061, "volume": 1677.0}, {"date": "2025-03-25", "close": 0.062, "volume": 15.0}, {"date": "2025-03-26", "close": 0.061, "volume": 15551.0}, {"date": "2025-03-28", "close": 0.061, "volume": 1500.0}, {"date": "2025-03-31", "close": 0.062, "volume": 292772.0}, {"date": "2025-04-01", "close": 0.059, "volume": 54202.0}, {"date": "2025-04-02", "close": 0.061, "volume": 16771.0}, {"date": "2025-04-03", "close": 0.062, "volume": 2990.0}, {"date": "2025-04-04", "close": 0.063, "volume": 38300.0}, {"date": "2025-04-07", "close": 0.061, "volume": 16721.0}, {"date": "2025-04-08", "close": 0.061, "volume": 37600.0}, {"date": "2025-04-09", "close": 0.057, "volume": 145533.0}, {"date": "2025-04-10", "close": 0.056, "volume": 154199.0}, {"date": "2025-04-11", "close": 0.057, "volume": 624999.0}, {"date": "2025-04-14", "close": 0.058, "volume": 15000.0}, {"date": "2025-04-15", "close": 0.061, "volume": 20000.0}, {"date": "2025-04-28", "close": 0.061, "volume": 46025.0}, {"date": "2025-04-29", "close": 0.06, "volume": 50.0}, {"date": "2025-04-30", "close": 0.059, "volume": 310334.0}, {"date": "2025-05-01", "close": 0.058, "volume": 8800.0}, {"date": "2025-05-02", "close": 0.06, "volume": 225000.0}, {"date": "2025-05-09", "close": 0.058, "volume": 10000.0}, {"date": "2025-05-12", "close": 0.057, "volume": 223752.0}, {"date": "2025-05-13", "close": 0.055, "volume": 282393.0}, {"date": "2025-05-15", "close": 0.054, "volume": 268510.0}, {"date": "2025-05-16", "close": 0.062, "volume": 270923.0}, {"date": "2025-05-19", "close": 0.055, "volume": 255239.0}, {"date": "2025-05-21", "close": 0.054, "volume": 42832.0}, {"date": "2025-05-22", "close": 0.054, "volume": 11650.0}, {"date": "2025-05-28", "close": 0.06, "volume": 117590.0}, {"date": "2025-06-02", "close": 0.06, "volume": 35500.0}, {"date": "2025-06-03", "close": 0.057, "volume": 192730.0}, {"date": "2025-06-04", "close": 0.057, "volume": 11000.0}, {"date": "2025-06-05", "close": 0.056, "volume": 102199.0}, {"date": "2025-06-06", "close": 0.054, "volume": 63081.0}, {"date": "2025-06-11", "close": 0.055, "volume": 10000.0}, {"date": "2025-06-13", "close": 0.055, "volume": 147521.0}, {"date": "2025-06-16", "close": 0.06, "volume": 42962.0}, {"date": "2025-06-17", "close": 0.056, "volume": 30119.0}, {"date": "2025-06-18", "close": 0.056, "volume": 230000.0}, {"date": "2025-06-19", "close": 0.055, "volume": 26000.0}, {"date": "2025-06-20", "close": 0.059, "volume": 46568.0}, {"date": "2025-06-23", "close": 0.058, "volume": 114302.0}, {"date": "2025-06-24", "close": 0.05, "volume": 549429.0}, {"date": "2025-06-25", "close": 0.056, "volume": 58726.0}, {"date": "2025-06-26", "close": 0.057, "volume": 353449.0}, {"date": "2025-06-27", "close": 0.051, "volume": 70000.0}, {"date": "2025-06-30", "close": 0.052, "volume": 67096.0}, {"date": "2025-07-01", "close": 0.053, "volume": 18000.0}, {"date": "2025-07-02", "close": 0.052, "volume": 16261.0}, {"date": "2025-07-03", "close": 0.052, "volume": 35.0}, {"date": "2025-07-08", "close": 0.052, "volume": 5774.0}, {"date": "2025-07-14", "close": 0.052, "volume": 25000.0}, {"date": "2025-07-15", "close": 0.053, "volume": 1896.0}, {"date": "2025-07-18", "close": 0.059, "volume": 56251.0}, {"date": "2025-07-21", "close": 0.059, "volume": 41181.0}, {"date": "2025-07-28", "close": 0.058, "volume": 746.0}, {"date": "2025-07-29", "close": 0.058, "volume": 197332.0}, {"date": "2025-07-30", "close": 0.061, "volume": 50610.0}, {"date": "2025-07-31", "close": 0.061, "volume": 73316.0}, {"date": "2025-08-05", "close": 0.061, "volume": 32570.0}, {"date": "2025-08-07", "close": 0.06, "volume": 119870.0}, {"date": "2025-08-08", "close": 0.06, "volume": 101346.0}, {"date": "2025-08-11", "close": 0.058, "volume": 12843.0}, {"date": "2025-08-12", "close": 0.06, "volume": 144041.0}, {"date": "2025-08-13", "close": 0.058, "volume": 246871.0}, {"date": "2025-08-14", "close": 0.056, "volume": 47228.0}, {"date": "2025-08-15", "close": 0.057, "volume": 281317.0}, {"date": "2025-08-18", "close": 0.063, "volume": 271207.0}, {"date": "2025-08-19", "close": 0.06, "volume": 25000.0}, {"date": "2025-08-20", "close": 0.063, "volume": 185305.0}, {"date": "2025-08-21", "close": 0.057, "volume": 163137.0}, {"date": "2025-08-22", "close": 0.057, "volume": 151374.0}, {"date": "2025-08-26", "close": 0.057, "volume": 90909.0}, {"date": "2025-09-02", "close": 0.061, "volume": 352288.0}, {"date": "2025-09-03", "close": 0.07, "volume": 765830.0}, {"date": "2025-09-04", "close": 0.065, "volume": 44334.0}, {"date": "2025-09-05", "close": 0.064, "volume": 101610.0}, {"date": "2025-09-17", "close": 0.06, "volume": 56825.0}, {"date": "2025-09-18", "close": 0.06, "volume": 109483.0}, {"date": "2025-09-23", "close": 0.06, "volume": 159089.0}, {"date": "2025-09-29", "close": 0.07, "volume": 461705.0}, {"date": "2025-09-30", "close": 0.066, "volume": 150000.0}, {"date": "2025-10-01", "close": 0.07, "volume": 164249.0}, {"date": "2025-10-02", "close": 0.068, "volume": 134143.0}, {"date": "2025-10-03", "close": 0.072, "volume": 3387.0}, {"date": "2025-10-07", "close": 0.072, "volume": 163694.0}, {"date": "2025-10-08", "close": 0.075, "volume": 22591.0}, {"date": "2025-10-09", "close": 0.078, "volume": 601172.0}, {"date": "2025-10-13", "close": 0.076, "volume": 34821.0}, {"date": "2025-10-15", "close": 0.086, "volume": 85150.0}, {"date": "2025-10-16", "close": 0.09, "volume": 40076.0}, {"date": "2025-10-20", "close": 0.089, "volume": 3966.0}, {"date": "2025-10-22", "close": 0.089, "volume": 2634.0}, {"date": "2025-10-23", "close": 0.09, "volume": 1111.0}, {"date": "2025-10-24", "close": 0.09, "volume": 2000.0}, {"date": "2025-10-28", "close": 0.09, "volume": 1.0}, {"date": "2025-10-29", "close": 0.087, "volume": 36061.0}, {"date": "2025-10-31", "close": 0.078, "volume": 549421.0}, {"date": "2025-11-03", "close": 0.072, "volume": 36909.0}, {"date": "2025-11-04", "close": 0.076, "volume": 164530.0}, {"date": "2025-11-05", "close": 0.07, "volume": 77081.0}, {"date": "2025-11-07", "close": 0.073, "volume": 50000.0}, {"date": "2025-11-11", "close": 0.072, "volume": 1.0}, {"date": "2025-11-12", "close": 0.067, "volume": 174099.0}, {"date": "2025-11-13", "close": 0.07, "volume": 24284.0}, {"date": "2025-11-14", "close": 0.07, "volume": 311520.0}, {"date": "2025-11-18", "close": 0.07, "volume": 91227.0}, {"date": "2025-11-20", "close": 0.07, "volume": 21200.0}, {"date": "2025-11-24", "close": 0.068, "volume": 7500.0}, {"date": "2025-11-25", "close": 0.0695, "volume": 26279.0}, {"date": "2025-11-26", "close": 0.067, "volume": 60000.0}, {"date": "2025-11-27", "close": 0.067, "volume": 16509.0}, {"date": "2025-11-28", "close": 0.065, "volume": 6012.0}, {"date": "2025-12-02", "close": 0.066, "volume": 105168.0}, {"date": "2025-12-03", "close": 0.069, "volume": 1494.0}, {"date": "2025-12-08", "close": 0.07, "volume": 255561.0}, {"date": "2025-12-11", "close": 0.067, "volume": 68216.0}, {"date": "2025-12-16", "close": 0.069, "volume": 495.0}, {"date": "2025-12-17", "close": 0.069, "volume": 6865.0}, {"date": "2025-12-18", "close": 0.068, "volume": 7919.0}, {"date": "2025-12-23", "close": 0.068, "volume": 42081.0}, {"date": "2025-12-24", "close": 0.069, "volume": 152173.0}, {"date": "2025-12-31", "close": 0.069, "volume": 695.0}, {"date": "2026-01-02", "close": 0.072, "volume": 104880.0}, {"date": "2026-01-05", "close": 0.066, "volume": 78386.0}, {"date": "2026-01-08", "close": 0.064, "volume": 321215.0}, {"date": "2026-01-09", "close": 0.064, "volume": 401388.0}, {"date": "2026-01-12", "close": 0.064, "volume": 5741.0}, {"date": "2026-01-14", "close": 0.065, "volume": 5400.0}, {"date": "2026-01-15", "close": 0.07, "volume": 142015.0}, {"date": "2026-01-19", "close": 0.077, "volume": 6300.0}, {"date": "2026-01-21", "close": 0.07, "volume": 115.0}, {"date": "2026-01-22", "close": 0.072, "volume": 152305.0}, {"date": "2026-01-27", "close": 0.07, "volume": 34367.0}, {"date": "2026-01-28", "close": 0.072, "volume": 55666.0}, {"date": "2026-01-30", "close": 0.068, "volume": 138016.0}, {"date": "2026-02-02", "close": 0.071, "volume": 4357.0}, {"date": "2026-02-03", "close": 0.068, "volume": 98369.0}, {"date": "2026-02-04", "close": 0.075, "volume": 466834.0}, {"date": "2026-02-05", "close": 0.078, "volume": 3035581.0}, {"date": "2026-02-06", "close": 0.071, "volume": 338269.0}, {"date": "2026-02-09", "close": 0.071, "volume": 428567.0}, {"date": "2026-02-10", "close": 0.07, "volume": 261061.0}, {"date": "2026-02-11", "close": 0.075, "volume": 40369.0}, {"date": "2026-02-12", "close": 0.069, "volume": 62919.0}, {"date": "2026-02-13", "close": 0.072, "volume": 34500.0}, {"date": "2026-02-17", "close": 0.069, "volume": 25089.0}, {"date": "2026-02-18", "close": 0.073, "volume": 28278.0}, {"date": "2026-02-19", "close": 0.069, "volume": 21903.0}, {"date": "2026-02-23", "close": 0.062, "volume": 296982.0}, {"date": "2026-02-24", "close": 0.063, "volume": 8686.0}, {"date": "2026-02-25", "close": 0.063, "volume": 2000.0}, {"date": "2026-02-26", "close": 0.062, "volume": 143520.0}, {"date": "2026-02-27", "close": 0.066, "volume": 88982.0}, {"date": "2026-03-02", "close": 0.067, "volume": 356.0}, {"date": "2026-03-03", "close": 0.065, "volume": 171770.0}, {"date": "2026-03-05", "close": 0.064, "volume": 340875.0}, {"date": "2026-03-06", "close": 0.07, "volume": 14246.0}, {"date": "2026-03-09", "close": 0.067, "volume": 28171.0}, {"date": "2026-03-10", "close": 0.064, "volume": 2786.0}, {"date": "2026-03-11", "close": 0.065, "volume": 50176.0}, {"date": "2026-03-12", "close": 0.065, "volume": 1000.0}, {"date": "2026-03-16", "close": 0.062, "volume": 144347.0}, {"date": "2026-03-17", "close": 0.062, "volume": 43899.0}, {"date": "2026-03-18", "close": 0.06, "volume": 222561.0}, {"date": "2026-03-19", "close": 0.059, "volume": 142479.0}, {"date": "2026-03-20", "close": 0.058, "volume": 32487.0}, {"date": "2026-03-23", "close": 0.058, "volume": 277650.0}, {"date": "2026-03-24", "close": 0.057, "volume": 1500.0}, {"date": "2026-03-26", "close": 0.06, "volume": 199514.0}, {"date": "2026-03-27", "close": 0.06, "volume": 127252.0}, {"date": "2026-03-31", "close": 0.068, "volume": 84940.0}, {"date": "2026-04-01", "close": 0.061, "volume": 162875.0}, {"date": "2026-04-07", "close": 0.063, "volume": 13876.0}, {"date": "2026-04-09", "close": 0.068, "volume": 8814.0}, {"date": "2026-04-10", "close": 0.068, "volume": 10072.0}, {"date": "2026-04-13", "close": 0.068, "volume": 68813.0}, {"date": "2026-04-15", "close": 0.065, "volume": 13254.0}, {"date": "2026-04-16", "close": 0.065, "volume": 41746.0}, {"date": "2026-04-17", "close": 0.068, "volume": 99249.0}, {"date": "2026-04-20", "close": 0.077, "volume": 173408.0}, {"date": "2026-04-21", "close": 0.08, "volume": 42662.0}, {"date": "2026-04-22", "close": 0.072, "volume": 32816.0}, {"date": "2026-04-24", "close": 0.072, "volume": 281172.0}, {"date": "2026-04-27", "close": 0.07, "volume": 29720.0}, {"date": "2026-04-28", "close": 0.078, "volume": 28042.0}, {"date": "2026-04-29", "close": 0.075, "volume": 505720.0}, {"date": "2026-04-30", "close": 0.075, "volume": 40013.0}, {"date": "2026-05-04", "close": 0.075, "volume": 9410.0}, {"date": "2026-05-05", "close": 0.074, "volume": 187222.0}, {"date": "2026-05-06", "close": 0.075, "volume": 158303.0}, {"date": "2026-05-07", "close": 0.075, "volume": 90514.0}, {"date": "2026-05-11", "close": 0.072, "volume": 71566.0}, {"date": "2026-05-12", "close": 0.075, "volume": 142221.0}, {"date": "2026-05-13", "close": 0.15, "volume": 13628899.0}, {"date": "2026-05-14", "close": 0.135, "volume": 2356327.0}, {"date": "2026-05-15", "close": 0.115, "volume": 1303051.0}, {"date": "2026-05-18", "close": 0.115, "volume": 439934.0}, {"date": "2026-05-19", "close": 0.11, "volume": 274633.0}, {"date": "2026-05-20", "close": 0.105, "volume": 342458.0}, {"date": "2026-05-21", "close": 0.11, "volume": 333183.0}, {"date": "2026-05-22", "close": 0.125, "volume": 466391.0}, {"date": "2026-05-25", "close": 0.13, "volume": 173316.0}, {"date": "2026-05-26", "close": 0.11, "volume": 516973.0}, {"date": "2026-05-27", "close": 0.125, "volume": 46574.0}, {"date": "2026-05-28", "close": 0.135, "volume": 307727.0}, {"date": "2026-05-29", "close": 0.14, "volume": 91027.0}, {"date": "2026-06-01", "close": 0.135, "volume": 170620.0}, {"date": "2026-06-02", "close": 0.145, "volume": 219807.0}, {"date": "2026-06-03", "close": 0.15, "volume": 135018.0}, {"date": "2026-06-04", "close": 0.15, "volume": 306408.0}, {"date": "2026-06-05", "close": 0.14, "volume": 127495.0}, {"date": "2026-06-09", "close": 0.15, "volume": 232420.0}, {"date": "2026-06-10", "close": 0.145, "volume": 3420.0}, {"date": "2026-06-11", "close": 0.14, "volume": 306575.0}, {"date": "2026-06-12", "close": 0.135, "volume": 80000.0}, {"date": "2026-06-16", "close": 0.125, "volume": 135177.0}, {"date": "2026-06-17", "close": 0.13, "volume": 26179.0}, {"date": "2026-06-18", "close": 0.13, "volume": 20767.0}, {"date": "2026-06-19", "close": 0.12, "volume": 163268.0}, {"date": "2026-06-22", "close": 0.11, "volume": 193730.0}, {"date": "2026-06-23", "close": 0.105, "volume": 206294.0}, {"date": "2026-06-24", "close": 0.115, "volume": 39711.0}, {"date": "2026-06-25", "close": 0.11, "volume": 43850.0}, {"date": "2026-06-26", "close": 0.11, "volume": 45455.0}, {"date": "2026-06-29", "close": 0.115, "volume": 328074.0}, {"date": "2026-06-30", "close": 0.115, "volume": 643864.0}, {"date": "2026-07-01", "close": 0.125, "volume": 54000.0}, {"date": "2026-07-02", "close": 0.125, "volume": 178787.0}, {"date": "2026-07-03", "close": 0.125, "volume": 53801.0}, {"date": "2026-07-06", "close": 0.145, "volume": 136833.0}, {"date": "2026-07-07", "close": 0.14, "volume": 35000.0}, {"date": "2026-07-08", "close": 0.13, "volume": 24885.0}, {"date": "2026-07-09", "close": 0.14, "volume": 16155.0}, {"date": "2026-07-10", "close": 0.15, "volume": 91008.0}, {"date": "2026-07-13", "close": 0.145, "volume": 226202.0}, {"date": "2026-07-14", "close": 0.15, "volume": 122005.0}, {"date": "2026-07-16", "close": 0.145, "volume": 89026.0}, {"date": "2026-07-17", "close": 0.14, "volume": 14350.0}, {"date": "2026-07-20", "close": 0.15, "volume": 106904.0}, {"date": "2026-07-21", "close": 0.15, "volume": 8336.0}, {"date": "2026-07-22", "close": 0.165, "volume": 114245.0}, {"date": "2026-07-23", "close": 0.205, "volume": 859658.0}, {"date": "2026-07-24", "close": 0.215, "volume": 219076.0}, {"date": "2026-07-27", "close": 0.24, "volume": 804303.0}, {"date": "2026-07-28", "close": 0.215, "volume": 111524.0}, {"date": "2026-07-29", "close": 0.24, "volume": 469556.0}, {"date": "2026-08-03", "close": 0.21, "volume": 304223.0}, {"date": "2026-08-04", "close": 0.205, "volume": 635995.0}, {"date": "2026-08-05", "close": 0.225, "volume": 684057.0}, {"date": "2026-08-06", "close": 0.215, "volume": 90737.0}, {"date": "2026-08-07", "close": 0.22, "volume": 267301.0}, {"date": "2026-08-10", "close": 0.205, "volume": 163317.0}, {"date": "2026-08-12", "close": 0.21, "volume": 866554.0}, {"date": "2026-08-13", "close": 0.21, "volume": 188888.0}, {"date": "2026-08-14", "close": 0.215, "volume": 520566.0}, {"date": "2026-08-17", "close": 0.24, "volume": 383290.0}, {"date": "2026-08-18", "close": 0.205, "volume": 105068.0}, {"date": "2026-08-19", "close": 0.2, "volume": 212006.0}, {"date": "2026-08-20", "close": 0.205, "volume": 265656.0}, {"date": "2026-08-21", "close": 0.2, "volume": 59887.0}, {"date": "2026-08-24", "close": 0.205, "volume": 149329.0}, {"date": "2026-08-25", "close": 0.21, "volume": 207012.0}, {"date": "2026-08-26", "close": 0.23, "volume": 563978.0}, {"date": "2026-08-27", "close": 0.235, "volume": 329592.0}, {"date": "2026-08-28", "close": 0.265, "volume": 522109.0}, {"date": "2026-08-31", "close": 0.285, "volume": 647494.0}, {"date": "2026-09-01", "close": 0.27, "volume": 649750.0}, {"date": "2026-09-02", "close": 0.28, "volume": 285756.0}, {"date": "2026-09-03", "close": 0.27, "volume": 35026.0}, {"date": "2026-09-04", "close": 0.265, "volume": 94349.0}, {"date": "2026-09-07", "close": 0.2575, "volume": 92456.0}], "refreshing": true}