{"ticker": "BIO", "overview": {"name": "Biome Australia Limited", "country": "Australia", "industry": "Household & Personal Products"}, "description": "Biome Australia Limited trades as BIO on the ASX and is registered in Australia, classified under Household & Personal Products. Licencing, development and marketing of complimentary medicines, including nutraceuticals and live biotheraputics. Privy Trades holds 192 insider filings for the company, from August 2021 to May 2026. Across those, 10 insiders disclosed 26 sales totalling $19.29M. We also hold 31 ASX director and substantial-holder notices naming 2 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 45189.95, "sell_n": 0, "sell_sum": 0, "net": 45189.95, "insiders": 2, "first_date": "2026-06-12", "last_date": "2026-06-25"}, "metrics": {"ticker": "BIO", "has_prices": true, "as_of": "2026-09-07", "last": 0.36, "prev_close": 0.355, "change": 0.0050000000000000044, "change_pct": 0.014084507042253534, "session_volume": 273460.0, "vwap_5": 0.3499284468987439, "vwap_20": 0.31372114159831027, "vwap_60": 0.2853634842095167, "vwap_250": 0.36341142526067527, "high_52w": 0.48, "low_52w": 0.225, "avg_volume_20": 269592.2, "sessions": 400, "market_cap": {"value": 98039154.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03104176-1", "src": "ASX", "ticker": "BIO", "cik": "", "company": "Biome Australia Limited", "company_raw": "Biome Australia Limited", "who": "Blair Vega Norfolk", "who_key": "Blair Vega Norfolk", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25029.95, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $25K of BIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104176", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188151}, {"id": "ASX3Y-03099892-1", "src": "ASX", "ticker": "BIO", "cik": "", "company": "Biome Australia Limited", "company_raw": "Biome Australia Limited", "who": "Geoffrey Sam", "who_key": "Geoffrey Sam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20160.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $20K of BIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099892", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206871}], "recent_buys": [{"id": "ASX3Y-03104176-1", "src": "ASX", "ticker": "BIO", "cik": "", "company": "Biome Australia Limited", "company_raw": "Biome Australia Limited", "who": "Blair Vega Norfolk", "who_key": "Blair Vega Norfolk", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25029.95, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $25K of BIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104176", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188151}, {"id": "ASX3Y-03099892-1", "src": "ASX", "ticker": "BIO", "cik": "", "company": "Biome Australia Limited", "company_raw": "Biome Australia Limited", "who": "Geoffrey Sam", "who_key": "Geoffrey Sam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20160.0, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $20K of BIO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099892", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206871}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Blair Vega Norfolk", "notice_type": "3Y", "direct_shares": 18209955.0, "indirect_shares": 18209955.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. b) Ocean and Remi Pty Ltd < Cambria Partners A/C> - an entity controlled by Blair Vega No", "pct": null, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104176-3A696021", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Sam", "notice_type": "3Y", "direct_shares": 6159512.0, "indirect_shares": 415025.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. a) Burrangong Pty Ltd <Sam Family Settlement A/C> - director of trustee company & benefic", "pct": null, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099892-3A695259", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/bio", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/bio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/bio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/bio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/bio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/bio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/bio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/bio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/bio", "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": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/bio", "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": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/bio", "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": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/bio", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/bio", "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": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/bio", "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": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/bio", "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": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/bio", "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": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/bio", "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": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/bio", "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": "2024-02-06", "source_url": "https://www.marketindex.com.au/asx/bio", "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": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/bio", "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": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/bio", "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": "2023-07-21", "source_url": "https://www.marketindex.com.au/asx/bio", "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": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/bio", "needs_ocr": 0}], "directors": [{"name": "Geoffrey Sam", "first_seen": "2026-06-12", "last_seen": "2026-06-12", "status": "current", "notices": 1}, {"name": "Blair Vega Norfolk", "first_seen": "2026-06-25", "last_seen": "2026-06-25", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Blair Vega Norfolk", "who_key": "Blair Vega Norfolk", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25029.95, "sold": 0, "net": 25029.95, "trades": 1, "top_score": 34.6, "lean": "buying", "history": [{"action": "BUY", "amount": 25029.95, "date": "2026-06-25", "score": 34.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104176"}], "latest": {"action": "BUY", "amount": 25029.95, "date": "2026-06-25", "score": 34.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104176"}}, {"who": "Geoffrey Sam", "who_key": "Geoffrey Sam", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20160.0, "sold": 0, "net": 20160.0, "trades": 1, "top_score": 34.1, "lean": "buying", "history": [{"action": "BUY", "amount": 20160.0, "date": "2026-06-12", "score": 34.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099892"}], "latest": {"action": "BUY", "amount": 20160.0, "date": "2026-06-12", "score": 34.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099892"}}], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities & Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152735-3A704880"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151072-3A704597"}, {"date": "2026-10-05", "form": "Company Administration", "title": "Change of Auditor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144436-3A703323"}, {"date": "2026-09-25", "form": "Issued Capital", "title": "Secondary Trading Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140126-3A702569"}, {"date": "2026-09-25", "form": "Issued Capital", "title": "Application for quotation of securities - BIO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140104-3A702568"}], "performance": {"ticker": "BIO", "has_prices": true, "summary": {"n": 5, "avg": 1.3128184360957498, "win_rate": 0.8, "best": 3.487179487179487, "worst": -0.9993860079994386, "as_of": "2026-11-02"}, "buys": [{"who": "Blair Vega Norfolk", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25029.95, "date": "2026-06-25", "score": 34.6, "ref_price": 0.245, "return": 0.4285714285714285}, {"who": "Geoffrey Sam", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20160.0, "date": "2026-06-12", "score": 34.1, "ref_price": 0.275, "return": 0.27272727272727254}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-06-29", "score": 0.0, "ref_price": 0.08, "return": 3.3749999999999996}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-06-28", "score": 0.0, "ref_price": 0.078, "return": 3.487179487179487}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 570.04, "return": -0.9993860079994386}]}, "price_series": [{"date": "2021-11-30", "close": 0.12, "volume": 13289869.0}, {"date": "2021-12-01", "close": 0.115, "volume": 3009226.0}, {"date": "2021-12-02", "close": 0.11, "volume": 863939.0}, {"date": "2021-12-03", "close": 0.11, "volume": 916093.0}, {"date": "2021-12-06", "close": 0.11, "volume": 1046601.0}, {"date": "2021-12-07", "close": 0.11, "volume": 1081585.0}, {"date": "2021-12-08", "close": 0.1, "volume": 1028851.0}, {"date": "2021-12-09", "close": 0.095, "volume": 5098248.0}, {"date": "2021-12-10", "close": 0.105, "volume": 1431649.0}, {"date": "2021-12-13", "close": 0.105, "volume": 736945.0}, {"date": "2021-12-14", "close": 0.105, "volume": 395717.0}, {"date": "2021-12-15", "close": 0.098, "volume": 1539423.0}, {"date": "2021-12-16", "close": 0.1, "volume": 526787.0}, {"date": "2021-12-17", "close": 0.11, "volume": 1114167.0}, {"date": "2021-12-20", "close": 0.11, "volume": 477837.0}, {"date": "2021-12-21", "close": 0.11, "volume": 980481.0}, {"date": "2021-12-22", "close": 0.11, "volume": 832112.0}, {"date": "2021-12-23", "close": 0.115, "volume": 13131.0}, {"date": "2021-12-24", "close": 0.115, "volume": 390336.0}, {"date": "2021-12-29", "close": 0.12, "volume": 109091.0}, {"date": "2021-12-30", "close": 0.115, "volume": 83222.0}, {"date": "2021-12-31", "close": 0.12, "volume": 96401.0}, {"date": "2022-01-04", "close": 0.115, "volume": 72871.0}, {"date": "2022-01-05", "close": 0.12, "volume": 775079.0}, {"date": "2022-01-06", "close": 0.115, "volume": 762624.0}, {"date": "2022-01-07", "close": 0.115, "volume": 210713.0}, {"date": "2022-01-10", "close": 0.12, "volume": 1404.0}, {"date": "2022-01-11", "close": 0.115, "volume": 1150.0}, {"date": "2022-01-12", "close": 0.11, "volume": 40933.0}, {"date": "2022-01-13", "close": 0.11, "volume": 212250.0}, {"date": "2022-01-14", "close": 0.11, "volume": 170477.0}, {"date": "2022-01-17", "close": 0.115, "volume": 30361.0}, {"date": "2022-01-18", "close": 0.11, "volume": 327628.0}, {"date": "2022-01-19", "close": 0.115, "volume": 14000.0}, {"date": "2022-01-20", "close": 0.115, "volume": 746454.0}, {"date": "2022-01-21", "close": 0.11, "volume": 456545.0}, {"date": "2022-01-24", "close": 0.11, "volume": 418833.0}, {"date": "2022-01-25", "close": 0.105, "volume": 249792.0}, {"date": "2022-01-27", "close": 0.1, "volume": 304281.0}, {"date": "2022-01-28", "close": 0.105, "volume": 453141.0}, {"date": "2022-01-31", "close": 0.11, "volume": 9090.0}, {"date": "2022-02-01", "close": 0.105, "volume": 50000.0}, {"date": "2022-02-02", "close": 0.115, "volume": 2494967.0}, {"date": "2022-02-03", "close": 0.1, "volume": 1143192.0}, {"date": "2022-02-04", "close": 0.1, "volume": 86054.0}, {"date": "2022-02-07", "close": 0.1, "volume": 14952.0}, {"date": "2022-02-09", "close": 0.105, "volume": 566784.0}, {"date": "2022-02-10", "close": 0.105, "volume": 158791.0}, {"date": "2022-02-11", "close": 0.097, "volume": 125000.0}, {"date": "2022-02-14", "close": 0.098, "volume": 253222.0}, {"date": "2022-02-15", "close": 0.097, "volume": 69032.0}, {"date": "2022-02-16", "close": 0.098, "volume": 89908.0}, {"date": "2022-02-17", "close": 0.099, "volume": 17006.0}, {"date": "2022-02-18", "close": 0.099, "volume": 35009.0}, {"date": "2022-02-21", "close": 0.097, "volume": 595994.0}, {"date": "2022-02-22", "close": 0.0975, "volume": 58646.0}, {"date": "2022-02-23", "close": 0.097, "volume": 137285.0}, {"date": "2022-02-24", "close": 0.096, "volume": 154899.0}, {"date": "2022-02-25", "close": 0.091, "volume": 133570.0}, {"date": "2022-02-28", "close": 0.096, "volume": 809520.0}, {"date": "2022-03-01", "close": 0.09, "volume": 713242.0}, {"date": "2022-03-02", "close": 0.09, "volume": 247502.0}, {"date": "2022-03-03", "close": 0.095, "volume": 876856.0}, {"date": "2022-03-07", "close": 0.092, "volume": 12700.0}, {"date": "2022-03-08", "close": 0.095, "volume": 6509.0}, {"date": "2022-03-09", "close": 0.095, "volume": 5291.0}, {"date": "2022-03-10", "close": 0.096, "volume": 4709.0}, {"date": "2022-03-11", "close": 0.096, "volume": 8435.0}, {"date": "2022-03-14", "close": 0.096, "volume": 6000.0}, {"date": "2022-03-17", "close": 0.096, "volume": 52.0}, {"date": "2022-03-18", "close": 0.09, "volume": 379254.0}, {"date": "2022-03-21", "close": 0.09, "volume": 1052.0}, {"date": "2022-03-22", "close": 0.091, "volume": 92200.0}, {"date": "2022-03-23", "close": 0.091, "volume": 300000.0}, {"date": "2022-03-24", "close": 0.089, "volume": 231731.0}, {"date": "2022-03-25", "close": 0.091, "volume": 99999.0}, {"date": "2022-03-28", "close": 0.095, "volume": 1081000.0}, {"date": "2022-03-29", "close": 0.096, "volume": 187723.0}, {"date": "2022-03-30", "close": 0.09, "volume": 89570.0}, {"date": "2022-03-31", "close": 0.09, "volume": 2916793.0}, {"date": "2022-04-01", "close": 0.094, "volume": 357584.0}, {"date": "2022-04-04", "close": 0.095, "volume": 541204.0}, {"date": "2022-04-05", "close": 0.094, "volume": 57800.0}, {"date": "2022-04-06", "close": 0.092, "volume": 54433.0}, {"date": "2022-04-07", "close": 0.095, "volume": 369878.0}, {"date": "2022-04-08", "close": 0.091, "volume": 664594.0}, {"date": "2022-04-11", "close": 0.09, "volume": 237327.0}, {"date": "2022-04-12", "close": 0.09, "volume": 287752.0}, {"date": "2022-04-13", "close": 0.089, "volume": 230521.0}, {"date": "2022-04-14", "close": 0.089, "volume": 118139.0}, {"date": "2022-04-19", "close": 0.088, "volume": 119058.0}, {"date": "2022-04-20", "close": 0.089, "volume": 703598.0}, {"date": "2022-04-21", "close": 0.093, "volume": 100000.0}, {"date": "2022-04-22", "close": 0.091, "volume": 165022.0}, {"date": "2022-04-26", "close": 0.088, "volume": 510700.0}, {"date": "2022-04-27", "close": 0.089, "volume": 19969.0}, {"date": "2022-04-28", "close": 0.089, "volume": 8152.0}, {"date": "2022-04-29", "close": 0.09, "volume": 129224.0}, {"date": "2022-05-02", "close": 0.088, "volume": 43362.0}, {"date": "2022-05-03", "close": 0.083, "volume": 104031.0}, {"date": "2022-05-04", "close": 0.082, "volume": 92536.0}, {"date": "2022-05-06", "close": 0.078, "volume": 504747.0}, {"date": "2022-05-09", "close": 0.072, "volume": 221053.0}, {"date": "2022-05-10", "close": 0.075, "volume": 139052.0}, {"date": "2022-05-11", "close": 0.073, "volume": 1092554.0}, {"date": "2022-05-17", "close": 0.075, "volume": 92252.0}, {"date": "2022-05-18", "close": 0.094, "volume": 586103.0}, {"date": "2022-05-19", "close": 0.095, "volume": 255401.0}, {"date": "2022-05-20", "close": 0.11, "volume": 1370241.0}, {"date": "2022-05-23", "close": 0.105, "volume": 1469105.0}, {"date": "2022-05-24", "close": 0.1, "volume": 9790.0}, {"date": "2022-05-25", "close": 0.105, "volume": 535613.0}, {"date": "2022-05-26", "close": 0.11, "volume": 5541.0}, {"date": "2022-05-27", "close": 0.1, "volume": 25241.0}, {"date": "2022-05-30", "close": 0.11, "volume": 812659.0}, {"date": "2022-05-31", "close": 0.1, "volume": 350659.0}, {"date": "2022-06-03", "close": 0.105, "volume": 4590.0}, {"date": "2022-06-06", "close": 0.099, "volume": 298526.0}, {"date": "2022-06-07", "close": 0.098, "volume": 138578.0}, {"date": "2022-06-08", "close": 0.091, "volume": 416089.0}, {"date": "2022-06-14", "close": 0.092, "volume": 322061.0}, {"date": "2022-06-15", "close": 0.095, "volume": 13975.0}, {"date": "2022-06-16", "close": 0.094, "volume": 125.0}, {"date": "2022-06-17", "close": 0.081, "volume": 217320.0}, {"date": "2022-06-20", "close": 0.081, "volume": 10000.0}, {"date": "2022-06-21", "close": 0.079, "volume": 22357.0}, {"date": "2022-06-22", "close": 0.077, "volume": 65658.0}, {"date": "2022-06-23", "close": 0.078, "volume": 156822.0}, {"date": "2022-06-24", "close": 0.08, "volume": 70000.0}, {"date": "2022-06-27", "close": 0.082, "volume": 167058.0}, {"date": "2022-06-28", "close": 0.076, "volume": 250555.0}, {"date": "2022-06-29", "close": 0.075, "volume": 68500.0}, {"date": "2022-07-05", "close": 0.075, "volume": 138606.0}, {"date": "2022-07-06", "close": 0.075, "volume": 9000.0}, {"date": "2022-07-12", "close": 0.08, "volume": 30000.0}, {"date": "2022-07-13", "close": 0.08, "volume": 24680.0}, {"date": "2022-07-15", "close": 0.082, "volume": 14213.0}, {"date": "2022-07-18", "close": 0.086, "volume": 320.0}, {"date": "2022-07-19", "close": 0.081, "volume": 12161.0}, {"date": "2022-07-20", "close": 0.081, "volume": 18789.0}, {"date": "2022-07-21", "close": 0.081, "volume": 31033.0}, {"date": "2022-07-22", "close": 0.08, "volume": 48950.0}, {"date": "2022-07-25", "close": 0.079, "volume": 106732.0}, {"date": "2022-07-26", "close": 0.082, "volume": 42424.0}, {"date": "2022-07-28", "close": 0.083, "volume": 50251.0}, {"date": "2022-07-29", "close": 0.087, "volume": 12073.0}, {"date": "2022-08-01", "close": 0.089, "volume": 6275.0}, {"date": "2022-08-02", "close": 0.0885, "volume": 33106.0}, {"date": "2022-08-08", "close": 0.077, "volume": 124822.0}, {"date": "2022-08-10", "close": 0.079, "volume": 36957.0}, {"date": "2022-08-11", "close": 0.079, "volume": 1668.0}, {"date": "2022-08-12", "close": 0.077, "volume": 105900.0}, {"date": "2022-08-22", "close": 0.08, "volume": 84238.0}, {"date": "2022-08-29", "close": 0.083, "volume": 63214.0}, {"date": "2022-08-30", "close": 0.088, "volume": 49673.0}, {"date": "2022-08-31", "close": 0.089, "volume": 12370.0}, {"date": "2022-09-01", "close": 0.088, "volume": 25002.0}, {"date": "2022-09-02", "close": 0.088, "volume": 62267.0}, {"date": "2022-09-05", "close": 0.089, "volume": 20000.0}, {"date": "2022-09-06", "close": 0.08, "volume": 100397.0}, {"date": "2022-09-07", "close": 0.08, "volume": 10000.0}, {"date": "2022-09-08", "close": 0.08, "volume": 10000.0}, {"date": "2022-09-09", "close": 0.085, "volume": 163040.0}, {"date": "2022-09-12", "close": 0.079, "volume": 186839.0}, {"date": "2022-09-13", "close": 0.072, "volume": 247178.0}, {"date": "2022-09-15", "close": 0.073, "volume": 408264.0}, {"date": "2022-09-21", "close": 0.075, "volume": 103986.0}, {"date": "2022-09-23", "close": 0.073, "volume": 247200.0}, {"date": "2022-09-26", "close": 0.077, "volume": 462869.0}, {"date": "2022-09-27", "close": 0.073, "volume": 16350.0}, {"date": "2022-09-28", "close": 0.073, "volume": 66024.0}, {"date": "2022-09-29", "close": 0.073, "volume": 86956.0}, {"date": "2022-10-03", "close": 0.073, "volume": 100000.0}, {"date": "2022-10-04", "close": 0.08, "volume": 50000.0}, {"date": "2022-10-07", "close": 0.082, "volume": 144989.0}, {"date": "2022-10-10", "close": 0.078, "volume": 148743.0}, {"date": "2022-10-12", "close": 0.075, "volume": 27271.0}, {"date": "2022-10-14", "close": 0.076, "volume": 81539.0}, {"date": "2022-10-20", "close": 0.076, "volume": 50000.0}, {"date": "2022-10-21", "close": 0.078, "volume": 7564.0}, {"date": "2022-10-24", "close": 0.078, "volume": 28204.0}, {"date": "2022-10-25", "close": 0.082, "volume": 91064.0}, {"date": "2022-10-26", "close": 0.085, "volume": 20000.0}, {"date": "2022-10-27", "close": 0.085, "volume": 1756.0}, {"date": "2022-10-31", "close": 0.084, "volume": 88000.0}, {"date": "2022-11-02", "close": 0.084, "volume": 24390.0}, {"date": "2022-11-03", "close": 0.084, "volume": 60.0}, {"date": "2022-11-07", "close": 0.078, "volume": 113528.0}, {"date": "2022-11-11", "close": 0.08, "volume": 94764.0}, {"date": "2022-11-14", "close": 0.078, "volume": 63914.0}, {"date": "2022-11-15", "close": 0.078, "volume": 20000.0}, {"date": "2022-11-18", "close": 0.075, "volume": 188909.0}, {"date": "2022-11-22", "close": 0.075, "volume": 2254.0}, {"date": "2022-11-23", "close": 0.08, "volume": 187056.0}, {"date": "2022-11-24", "close": 0.08, "volume": 63.0}, {"date": "2022-11-25", "close": 0.078, "volume": 26673.0}, {"date": "2022-11-28", "close": 0.078, "volume": 173709.0}, {"date": "2022-11-30", "close": 0.078, "volume": 84229.0}, {"date": "2022-12-05", "close": 0.078, "volume": 91.0}, {"date": "2022-12-06", "close": 0.08, "volume": 249.0}, {"date": "2022-12-07", "close": 0.065, "volume": 110000.0}, {"date": "2022-12-08", "close": 0.078, "volume": 108232.0}, {"date": "2022-12-09", "close": 0.079, "volume": 117805.0}, {"date": "2022-12-12", "close": 0.079, "volume": 1387.0}, {"date": "2022-12-13", "close": 0.082, "volume": 152340.0}, {"date": "2022-12-14", "close": 0.081, "volume": 180623.0}, {"date": "2022-12-16", "close": 0.078, "volume": 238426.0}, {"date": "2022-12-19", "close": 0.078, "volume": 151076.0}, {"date": "2022-12-22", "close": 0.076, "volume": 107591.0}, {"date": "2022-12-23", "close": 0.075, "volume": 28.0}, {"date": "2022-12-29", "close": 0.075, "volume": 6638.0}, {"date": "2022-12-30", "close": 0.0705, "volume": 7261.0}, {"date": "2023-01-03", "close": 0.071, "volume": 6250.0}, {"date": "2023-01-04", "close": 0.071, "volume": 35000.0}, {"date": "2023-01-05", "close": 0.07, "volume": 14285.0}, {"date": "2023-01-06", "close": 0.07, "volume": 14289.0}, {"date": "2023-01-09", "close": 0.075, "volume": 70029.0}, {"date": "2023-01-10", "close": 0.073, "volume": 186054.0}, {"date": "2023-01-11", "close": 0.073, "volume": 139488.0}, {"date": "2023-01-12", "close": 0.073, "volume": 69972.0}, {"date": "2023-01-13", "close": 0.071, "volume": 200000.0}, {"date": "2023-01-16", "close": 0.072, "volume": 7535.0}, {"date": "2023-01-17", "close": 0.07, "volume": 159026.0}, {"date": "2023-01-18", "close": 0.068, "volume": 65314.0}, {"date": "2023-01-19", "close": 0.068, "volume": 11462.0}, {"date": "2023-01-20", "close": 0.068, "volume": 198.0}, {"date": "2023-01-23", "close": 0.065, "volume": 48763.0}, {"date": "2023-01-24", "close": 0.065, "volume": 211105.0}, {"date": "2023-01-25", "close": 0.065, "volume": 21633.0}, {"date": "2023-01-27", "close": 0.064, "volume": 50000.0}, {"date": "2023-01-30", "close": 0.07, "volume": 243117.0}, {"date": "2023-01-31", "close": 0.073, "volume": 1850442.0}, {"date": "2023-02-01", "close": 0.07, "volume": 377056.0}, {"date": "2023-02-02", "close": 0.069, "volume": 120251.0}, {"date": "2023-02-03", "close": 0.069, "volume": 200000.0}, {"date": "2023-02-06", "close": 0.07, "volume": 105594.0}, {"date": "2023-02-07", "close": 0.07, "volume": 1402.0}, {"date": "2023-02-08", "close": 0.066, "volume": 159562.0}, {"date": "2023-02-13", "close": 0.065, "volume": 80787.0}, {"date": "2023-02-14", "close": 0.07, "volume": 184057.0}, {"date": "2023-02-15", "close": 0.071, "volume": 109145.0}, {"date": "2023-02-16", "close": 0.066, "volume": 99524.0}, {"date": "2023-02-17", "close": 0.062, "volume": 140185.0}, {"date": "2023-02-20", "close": 0.062, "volume": 50000.0}, {"date": "2023-02-22", "close": 0.064, "volume": 100000.0}, {"date": "2023-02-23", "close": 0.064, "volume": 50003.0}, {"date": "2023-02-24", "close": 0.065, "volume": 113997.0}, {"date": "2023-02-27", "close": 0.063, "volume": 48436.0}, {"date": "2023-02-28", "close": 0.066, "volume": 25364.0}, {"date": "2023-03-01", "close": 0.067, "volume": 136301.0}, {"date": "2023-03-02", "close": 0.07, "volume": 1208823.0}, {"date": "2023-03-03", "close": 0.075, "volume": 1391314.0}, {"date": "2023-03-07", "close": 0.07, "volume": 73851.0}, {"date": "2023-03-08", "close": 0.07, "volume": 30015.0}, {"date": "2023-03-09", "close": 0.074, "volume": 32143.0}, {"date": "2023-03-10", "close": 0.07, "volume": 181135.0}, {"date": "2023-03-14", "close": 0.065, "volume": 195666.0}, {"date": "2023-03-15", "close": 0.07, "volume": 103878.0}, {"date": "2023-03-16", "close": 0.07, "volume": 1402.0}, {"date": "2023-03-20", "close": 0.07, "volume": 1429.0}, {"date": "2023-03-24", "close": 0.061, "volume": 100000.0}, {"date": "2023-03-27", "close": 0.066, "volume": 37878.0}, {"date": "2023-03-28", "close": 0.07, "volume": 11264.0}, {"date": "2023-03-29", "close": 0.07, "volume": 12121.0}, {"date": "2023-03-31", "close": 0.07, "volume": 349793.0}, {"date": "2023-04-03", "close": 0.07, "volume": 272494.0}, {"date": "2023-04-04", "close": 0.071, "volume": 18023.0}, {"date": "2023-04-05", "close": 0.076, "volume": 1497919.0}, {"date": "2023-04-06", "close": 0.082, "volume": 339610.0}, {"date": "2023-04-11", "close": 0.089, "volume": 466383.0}, {"date": "2023-04-12", "close": 0.086, "volume": 89240.0}, {"date": "2023-04-13", "close": 0.09, "volume": 614510.0}, {"date": "2023-04-14", "close": 0.086, "volume": 430889.0}, {"date": "2023-04-17", "close": 0.079, "volume": 424028.0}, {"date": "2023-04-20", "close": 0.082, "volume": 206620.0}, {"date": "2023-04-21", "close": 0.084, "volume": 351.0}, {"date": "2023-04-24", "close": 0.081, "volume": 2785.0}, {"date": "2023-04-26", "close": 0.081, "volume": 93520.0}, {"date": "2023-04-27", "close": 0.083, "volume": 1205.0}, {"date": "2023-05-01", "close": 0.083, "volume": 343084.0}, {"date": "2023-05-02", "close": 0.083, "volume": 38600.0}, {"date": "2023-05-04", "close": 0.083, "volume": 41864.0}, {"date": "2023-05-08", "close": 0.08, "volume": 82200.0}, {"date": "2023-05-09", "close": 0.081, "volume": 401664.0}, {"date": "2023-05-10", "close": 0.082, "volume": 732.0}, {"date": "2023-05-12", "close": 0.082, "volume": 120.0}, {"date": "2023-05-15", "close": 0.078, "volume": 50000.0}, {"date": "2023-05-17", "close": 0.075, "volume": 323518.0}, {"date": "2023-05-18", "close": 0.073, "volume": 488666.0}, {"date": "2023-05-19", "close": 0.073, "volume": 100000.0}, {"date": "2023-05-22", "close": 0.075, "volume": 100275.0}, {"date": "2023-05-23", "close": 0.075, "volume": 256683.0}, {"date": "2023-05-24", "close": 0.075, "volume": 206192.0}, {"date": "2023-05-25", "close": 0.075, "volume": 109304.0}, {"date": "2023-05-29", "close": 0.078, "volume": 35000.0}, {"date": "2023-05-30", "close": 0.073, "volume": 436733.0}, {"date": "2023-05-31", "close": 0.074, "volume": 145131.0}, {"date": "2023-06-01", "close": 0.07, "volume": 10103.0}, {"date": "2023-06-02", "close": 0.072, "volume": 1820.0}, {"date": "2023-06-05", "close": 0.076, "volume": 223425.0}, {"date": "2023-06-06", "close": 0.07, "volume": 30026.0}, {"date": "2023-06-07", "close": 0.066, "volume": 34176.0}, {"date": "2023-06-08", "close": 0.07, "volume": 521145.0}, {"date": "2023-06-09", "close": 0.0695, "volume": 63464.0}, {"date": "2023-06-14", "close": 0.068, "volume": 158918.0}, {"date": "2023-06-15", "close": 0.079, "volume": 649627.0}, {"date": "2023-06-16", "close": 0.074, "volume": 189059.0}, {"date": "2023-06-22", "close": 0.077, "volume": 21700.0}, {"date": "2023-06-23", "close": 0.074, "volume": 28333.0}, {"date": "2023-06-26", "close": 0.074, "volume": 86956.0}, {"date": "2023-06-28", "close": 0.078, "volume": 5010.0}, {"date": "2023-06-29", "close": 0.08, "volume": 231855.0}, {"date": "2023-06-30", "close": 0.072, "volume": 290277.0}, {"date": "2023-07-04", "close": 0.091, "volume": 463649.0}, {"date": "2023-07-05", "close": 0.091, "volume": 123422.0}, {"date": "2023-07-06", "close": 0.091, "volume": 244009.0}, {"date": "2023-07-07", "close": 0.105, "volume": 842779.0}, {"date": "2023-07-10", "close": 0.1, "volume": 168943.0}, {"date": "2023-07-11", "close": 0.105, "volume": 486428.0}, {"date": "2023-07-12", "close": 0.1, "volume": 158867.0}, {"date": "2023-07-13", "close": 0.1, "volume": 1488.0}, {"date": "2023-07-14", "close": 0.098, "volume": 138.0}, {"date": "2023-07-17", "close": 0.091, "volume": 138004.0}, {"date": "2023-07-18", "close": 0.093, "volume": 50000.0}, {"date": "2023-07-19", "close": 0.094, "volume": 52082.0}, {"date": "2023-07-20", "close": 0.091, "volume": 130512.0}, {"date": "2023-07-21", "close": 0.095, "volume": 148192.0}, {"date": "2023-07-25", "close": 0.095, "volume": 170385.0}, {"date": "2023-07-26", "close": 0.096, "volume": 109823.0}, {"date": "2023-07-27", "close": 0.105, "volume": 80002.0}, {"date": "2023-07-28", "close": 0.096, "volume": 192452.0}, {"date": "2023-07-31", "close": 0.1075, "volume": 327322.0}, {"date": "2023-08-01", "close": 0.105, "volume": 439575.0}, {"date": "2023-08-02", "close": 0.1, "volume": 415338.0}, {"date": "2023-08-03", "close": 0.1, "volume": 91387.0}, {"date": "2023-08-04", "close": 0.125, "volume": 1723580.0}, {"date": "2023-08-07", "close": 0.13, "volume": 903045.0}, {"date": "2023-08-08", "close": 0.125, "volume": 233527.0}, {"date": "2023-08-09", "close": 0.135, "volume": 715213.0}, {"date": "2023-08-10", "close": 0.14, "volume": 1736560.0}, {"date": "2023-08-11", "close": 0.145, "volume": 466692.0}, {"date": "2023-08-14", "close": 0.15, "volume": 278613.0}, {"date": "2023-08-15", "close": 0.145, "volume": 262134.0}, {"date": "2023-08-16", "close": 0.15, "volume": 252894.0}, {"date": "2023-08-17", "close": 0.14, "volume": 385218.0}, {"date": "2023-08-18", "close": 0.125, "volume": 896786.0}, {"date": "2023-08-21", "close": 0.125, "volume": 200970.0}, {"date": "2023-08-22", "close": 0.12, "volume": 701257.0}, {"date": "2023-08-23", "close": 0.12, "volume": 76505.0}, {"date": "2023-08-24", "close": 0.12, "volume": 91416.0}, {"date": "2023-08-25", "close": 0.13, "volume": 142658.0}, {"date": "2023-08-28", "close": 0.12, "volume": 308791.0}, {"date": "2023-08-29", "close": 0.12, "volume": 7000.0}, {"date": "2023-08-30", "close": 0.13, "volume": 385860.0}, {"date": "2023-08-31", "close": 0.14, "volume": 61757.0}, {"date": "2023-09-01", "close": 0.145, "volume": 262887.0}, {"date": "2023-09-04", "close": 0.145, "volume": 82165.0}, {"date": "2023-09-05", "close": 0.125, "volume": 165357.0}, {"date": "2023-09-06", "close": 0.13, "volume": 146526.0}, {"date": "2023-09-07", "close": 0.135, "volume": 466322.0}, {"date": "2023-09-08", "close": 0.135, "volume": 433.0}, {"date": "2023-09-11", "close": 0.125, "volume": 39000.0}, {"date": "2023-09-12", "close": 0.125, "volume": 12570.0}, {"date": "2023-09-13", "close": 0.125, "volume": 110296.0}, {"date": "2023-09-15", "close": 0.13, "volume": 10579.0}, {"date": "2023-09-18", "close": 0.13, "volume": 3265.0}, {"date": "2023-09-19", "close": 0.135, "volume": 30000.0}, {"date": "2023-09-21", "close": 0.135, "volume": 9388.0}, {"date": "2023-09-22", "close": 0.135, "volume": 4228.0}, {"date": "2023-09-25", "close": 0.13, "volume": 3850.0}, {"date": "2023-09-26", "close": 0.125, "volume": 207187.0}, {"date": "2023-09-27", "close": 0.125, "volume": 37037.0}, {"date": "2023-09-28", "close": 0.125, "volume": 337508.0}, {"date": "2023-09-29", "close": 0.14, "volume": 568697.0}, {"date": "2023-10-02", "close": 0.135, "volume": 24750.0}, {"date": "2023-10-03", "close": 0.14, "volume": 271331.0}, {"date": "2023-10-04", "close": 0.135, "volume": 89178.0}, {"date": "2023-10-05", "close": 0.135, "volume": 111388.0}, {"date": "2023-10-06", "close": 0.14, "volume": 40068.0}, {"date": "2023-10-09", "close": 0.14, "volume": 245206.0}, {"date": "2023-10-10", "close": 0.14, "volume": 383294.0}, {"date": "2023-10-11", "close": 0.14, "volume": 131.0}, {"date": "2023-10-12", "close": 0.14, "volume": 72238.0}, {"date": "2023-10-13", "close": 0.135, "volume": 662050.0}, {"date": "2023-10-16", "close": 0.125, "volume": 610873.0}, {"date": "2023-10-17", "close": 0.135, "volume": 116477.0}, {"date": "2023-10-18", "close": 0.13, "volume": 1000.0}, {"date": "2023-10-19", "close": 0.135, "volume": 30395.0}, {"date": "2023-10-20", "close": 0.125, "volume": 83687.0}, {"date": "2023-10-23", "close": 0.14, "volume": 268158.0}, {"date": "2023-10-24", "close": 0.135, "volume": 56954.0}, {"date": "2023-10-25", "close": 0.135, "volume": 689.0}, {"date": "2023-10-26", "close": 0.13, "volume": 4353.0}, {"date": "2023-10-27", "close": 0.13, "volume": 127840.0}, {"date": "2023-10-30", "close": 0.125, "volume": 276959.0}, {"date": "2023-10-31", "close": 0.12, "volume": 469400.0}, {"date": "2023-11-02", "close": 0.12, "volume": 463861.0}, {"date": "2023-11-03", "close": 0.12, "volume": 160641.0}, {"date": "2023-11-06", "close": 0.125, "volume": 81228.0}, {"date": "2023-11-07", "close": 0.11, "volume": 94329.0}, {"date": "2023-11-08", "close": 0.115, "volume": 2697.0}, {"date": "2023-11-10", "close": 0.115, "volume": 42055.0}, {"date": "2023-11-13", "close": 0.12, "volume": 126480.0}, {"date": "2023-11-14", "close": 0.12, "volume": 25098.0}, {"date": "2023-11-15", "close": 0.115, "volume": 249931.0}, {"date": "2023-11-16", "close": 0.12, "volume": 62910.0}, {"date": "2023-11-20", "close": 0.12, "volume": 35.0}, {"date": "2023-11-22", "close": 0.12, "volume": 10052.0}, {"date": "2023-11-24", "close": 0.115, "volume": 93425.0}, {"date": "2023-11-27", "close": 0.125, "volume": 133423.0}, {"date": "2023-11-28", "close": 0.12, "volume": 869583.0}, {"date": "2023-11-29", "close": 0.12, "volume": 16.0}, {"date": "2023-11-30", "close": 0.12, "volume": 16755.0}, {"date": "2023-12-01", "close": 0.135, "volume": 755876.0}, {"date": "2023-12-04", "close": 0.14, "volume": 125193.0}, {"date": "2023-12-06", "close": 0.155, "volume": 1312711.0}, {"date": "2023-12-07", "close": 0.15, "volume": 489112.0}, {"date": "2023-12-08", "close": 0.16, "volume": 310718.0}, {"date": "2023-12-11", "close": 0.155, "volume": 750229.0}, {"date": "2023-12-12", "close": 0.16, "volume": 336485.0}, {"date": "2023-12-13", "close": 0.16, "volume": 109579.0}, {"date": "2023-12-14", "close": 0.165, "volume": 172331.0}, {"date": "2023-12-15", "close": 0.165, "volume": 1072.0}, {"date": "2023-12-18", "close": 0.18, "volume": 481078.0}, {"date": "2023-12-19", "close": 0.185, "volume": 333124.0}, {"date": "2023-12-20", "close": 0.175, "volume": 840455.0}, {"date": "2023-12-21", "close": 0.18, "volume": 867934.0}, {"date": "2023-12-22", "close": 0.19, "volume": 356738.0}, {"date": "2023-12-27", "close": 0.185, "volume": 56061.0}, {"date": "2023-12-28", "close": 0.19, "volume": 82406.0}, {"date": "2023-12-29", "close": 0.205, "volume": 1098436.0}, {"date": "2024-01-02", "close": 0.23, "volume": 1447933.0}, {"date": "2024-01-03", "close": 0.25, "volume": 681824.0}, {"date": "2024-01-04", "close": 0.235, "volume": 722661.0}, {"date": "2024-01-05", "close": 0.25, "volume": 280557.0}, {"date": "2024-01-08", "close": 0.25, "volume": 2917117.0}, {"date": "2024-01-09", "close": 0.245, "volume": 196800.0}, {"date": "2024-01-10", "close": 0.235, "volume": 222096.0}, {"date": "2024-01-11", "close": 0.235, "volume": 40045.0}, {"date": "2024-01-12", "close": 0.24, "volume": 384005.0}, {"date": "2024-01-15", "close": 0.27, "volume": 904390.0}, {"date": "2024-01-16", "close": 0.285, "volume": 1709284.0}, {"date": "2024-01-17", "close": 0.295, "volume": 2614464.0}, {"date": "2024-01-18", "close": 0.29, "volume": 750780.0}, {"date": "2024-01-19", "close": 0.3, "volume": 915447.0}, {"date": "2024-01-22", "close": 0.3, "volume": 961447.0}, {"date": "2024-01-23", "close": 0.275, "volume": 567154.0}, {"date": "2024-01-24", "close": 0.275, "volume": 462618.0}, {"date": "2024-01-25", "close": 0.27, "volume": 275968.0}, {"date": "2024-01-29", "close": 0.25, "volume": 744798.0}, {"date": "2024-01-30", "close": 0.26, "volume": 770388.0}, {"date": "2024-01-31", "close": 0.27, "volume": 58714.0}, {"date": "2024-02-01", "close": 0.29, "volume": 891107.0}, {"date": "2024-02-02", "close": 0.3, "volume": 698306.0}, {"date": "2024-02-05", "close": 0.295, "volume": 745948.0}, {"date": "2024-02-06", "close": 0.295, "volume": 106754.0}, {"date": "2024-02-07", "close": 0.29, "volume": 317648.0}, {"date": "2024-02-08", "close": 0.31, "volume": 210314.0}, {"date": "2024-02-09", "close": 0.295, "volume": 525344.0}, {"date": "2024-02-12", "close": 0.285, "volume": 32044.0}, {"date": "2024-02-13", "close": 0.28, "volume": 1024812.0}, {"date": "2024-02-14", "close": 0.275, "volume": 447749.0}, {"date": "2024-02-15", "close": 0.3, "volume": 1130497.0}, {"date": "2024-02-16", "close": 0.3, "volume": 221117.0}, {"date": "2024-02-19", "close": 0.32, "volume": 616395.0}, {"date": "2024-02-20", "close": 0.31, "volume": 322346.0}, {"date": "2024-02-21", "close": 0.3, "volume": 599708.0}, {"date": "2024-02-22", "close": 0.3, "volume": 699490.0}, {"date": "2024-02-23", "close": 0.295, "volume": 326427.0}, {"date": "2024-02-26", "close": 0.3, "volume": 306074.0}, {"date": "2024-02-27", "close": 0.365, "volume": 2482818.0}, {"date": "2024-02-28", "close": 0.355, "volume": 419490.0}, {"date": "2024-02-29", "close": 0.39, "volume": 1006966.0}, {"date": "2024-03-01", "close": 0.395, "volume": 359873.0}, {"date": "2024-03-04", "close": 0.42, "volume": 572400.0}, {"date": "2024-03-05", "close": 0.4, "volume": 597897.0}, {"date": "2024-03-06", "close": 0.38, "volume": 1044393.0}, {"date": "2024-03-07", "close": 0.39, "volume": 452459.0}, {"date": "2024-03-08", "close": 0.39, "volume": 217966.0}, {"date": "2024-03-11", "close": 0.375, "volume": 297237.0}, {"date": "2024-03-12", "close": 0.36, "volume": 346558.0}, {"date": "2024-03-13", "close": 0.39, "volume": 374220.0}, {"date": "2024-03-14", "close": 0.385, "volume": 34680.0}, {"date": "2024-03-15", "close": 0.38, "volume": 143530.0}, {"date": "2024-03-18", "close": 0.365, "volume": 475296.0}, {"date": "2024-03-19", "close": 0.32, "volume": 959553.0}, {"date": "2024-03-20", "close": 0.315, "volume": 580331.0}, {"date": "2024-03-21", "close": 0.34, "volume": 848205.0}, {"date": "2024-03-22", "close": 0.355, "volume": 634695.0}, {"date": "2024-03-25", "close": 0.355, "volume": 306569.0}, {"date": "2024-03-26", "close": 0.33, "volume": 266026.0}, {"date": "2024-03-27", "close": 0.4, "volume": 704321.0}, {"date": "2024-03-28", "close": 0.395, "volume": 122703.0}, {"date": "2024-04-02", "close": 0.395, "volume": 471176.0}, {"date": "2024-04-03", "close": 0.385, "volume": 240940.0}, {"date": "2024-04-04", "close": 0.38, "volume": 103617.0}, {"date": "2024-04-05", "close": 0.355, "volume": 193092.0}, {"date": "2024-04-08", "close": 0.35, "volume": 379285.0}, {"date": "2024-04-09", "close": 0.345, "volume": 163881.0}, {"date": "2024-04-10", "close": 0.345, "volume": 175220.0}, {"date": "2024-04-11", "close": 0.355, "volume": 297208.0}, {"date": "2024-04-12", "close": 0.36, "volume": 334514.0}, {"date": "2024-04-15", "close": 0.35, "volume": 673065.0}, {"date": "2024-04-16", "close": 0.34, "volume": 279800.0}, {"date": "2024-04-17", "close": 0.385, "volume": 198298.0}, {"date": "2024-04-18", "close": 0.375, "volume": 259208.0}, {"date": "2024-04-19", "close": 0.35, "volume": 173254.0}, {"date": "2024-04-22", "close": 0.35, "volume": 270342.0}, {"date": "2024-04-23", "close": 0.33, "volume": 200300.0}, {"date": "2024-04-24", "close": 0.32, "volume": 252112.0}, {"date": "2024-04-26", "close": 0.325, "volume": 119588.0}, {"date": "2024-04-29", "close": 0.32, "volume": 256521.0}, {"date": "2024-04-30", "close": 0.305, "volume": 1664575.0}, {"date": "2024-05-01", "close": 0.315, "volume": 548438.0}, {"date": "2024-05-02", "close": 0.3, "volume": 134037.0}, {"date": "2024-05-03", "close": 0.28, "volume": 551922.0}, {"date": "2024-05-06", "close": 0.28, "volume": 257228.0}, {"date": "2024-05-07", "close": 0.33, "volume": 60960.0}, {"date": "2024-05-08", "close": 0.29, "volume": 123108.0}, {"date": "2024-05-09", "close": 0.315, "volume": 48586.0}, {"date": "2024-05-10", "close": 0.31, "volume": 63871.0}, {"date": "2024-05-13", "close": 0.29, "volume": 276651.0}, {"date": "2024-05-14", "close": 0.31, "volume": 50047.0}, {"date": "2024-05-15", "close": 0.315, "volume": 111878.0}, {"date": "2024-05-16", "close": 0.32, "volume": 146958.0}, {"date": "2024-05-17", "close": 0.31, "volume": 22515.0}, {"date": "2024-05-20", "close": 0.29, "volume": 236082.0}, {"date": "2024-05-21", "close": 0.31, "volume": 242890.0}, {"date": "2024-05-22", "close": 0.3, "volume": 69838.0}, {"date": "2024-05-23", "close": 0.295, "volume": 186416.0}, {"date": "2024-05-24", "close": 0.3, "volume": 106619.0}, {"date": "2024-05-27", "close": 0.32, "volume": 104864.0}, {"date": "2024-05-28", "close": 0.375, "volume": 908393.0}, {"date": "2024-05-29", "close": 0.365, "volume": 386259.0}, {"date": "2024-05-30", "close": 0.335, "volume": 320238.0}, {"date": "2024-05-31", "close": 0.335, "volume": 133661.0}, {"date": "2024-06-03", "close": 0.33, "volume": 41306.0}, {"date": "2024-06-04", "close": 0.33, "volume": 364594.0}, {"date": "2024-06-05", "close": 0.32, "volume": 102867.0}, {"date": "2024-06-06", "close": 0.325, "volume": 142558.0}, {"date": "2024-06-07", "close": 0.325, "volume": 463943.0}, {"date": "2024-06-11", "close": 0.32, "volume": 131956.0}, {"date": "2024-06-12", "close": 0.375, "volume": 1070481.0}, {"date": "2024-06-13", "close": 0.36, "volume": 528927.0}, {"date": "2024-06-14", "close": 0.37, "volume": 567224.0}, {"date": "2024-06-17", "close": 0.37, "volume": 276794.0}, {"date": "2024-06-18", "close": 0.425, "volume": 2273264.0}, {"date": "2024-06-19", "close": 0.46, "volume": 1220654.0}, {"date": "2024-06-20", "close": 0.46, "volume": 794417.0}, {"date": "2024-06-21", "close": 0.47, "volume": 1851679.0}, {"date": "2024-06-24", "close": 0.475, "volume": 880387.0}, {"date": "2024-06-25", "close": 0.5, "volume": 725224.0}, {"date": "2024-06-26", "close": 0.54, "volume": 1507625.0}, {"date": "2024-06-27", "close": 0.52, "volume": 1499392.0}, {"date": "2024-06-28", "close": 0.58, "volume": 1858055.0}, {"date": "2024-07-01", "close": 0.6, "volume": 2223955.0}, {"date": "2024-07-02", "close": 0.57, "volume": 1252265.0}, {"date": "2024-07-03", "close": 0.59, "volume": 1625418.0}, {"date": "2024-07-04", "close": 0.575, "volume": 989302.0}, {"date": "2024-07-05", "close": 0.63, "volume": 1316253.0}, {"date": "2024-07-08", "close": 0.625, "volume": 715680.0}, {"date": "2024-07-09", "close": 0.615, "volume": 705368.0}, {"date": "2024-07-10", "close": 0.625, "volume": 269034.0}, {"date": "2024-07-11", "close": 0.66, "volume": 1785116.0}, {"date": "2024-07-12", "close": 0.725, "volume": 1544487.0}, {"date": "2024-07-15", "close": 0.66, "volume": 2830914.0}, {"date": "2024-07-16", "close": 0.655, "volume": 1512139.0}, {"date": "2024-07-17", "close": 0.69, "volume": 1132127.0}, {"date": "2024-07-18", "close": 0.66, "volume": 511486.0}, {"date": "2024-07-19", "close": 0.655, "volume": 528481.0}, {"date": "2024-07-22", "close": 0.615, "volume": 1144415.0}, {"date": "2024-07-23", "close": 0.61, "volume": 644143.0}, {"date": "2024-07-24", "close": 0.565, "volume": 1580731.0}, {"date": "2024-07-25", "close": 0.525, "volume": 1814417.0}, {"date": "2024-07-26", "close": 0.5, "volume": 1567564.0}, {"date": "2024-07-29", "close": 0.58, "volume": 1284049.0}, {"date": "2024-07-30", "close": 0.54, "volume": 1011506.0}, {"date": "2024-07-31", "close": 0.51, "volume": 846580.0}, {"date": "2024-08-01", "close": 0.54, "volume": 748400.0}, {"date": "2024-08-02", "close": 0.52, "volume": 605786.0}, {"date": "2024-08-05", "close": 0.47, "volume": 1405489.0}, {"date": "2024-08-06", "close": 0.485, "volume": 1053112.0}, {"date": "2024-08-07", "close": 0.48, "volume": 427297.0}, {"date": "2024-08-08", "close": 0.455, "volume": 630228.0}, {"date": "2024-08-09", "close": 0.475, "volume": 642070.0}, {"date": "2024-08-12", "close": 0.495, "volume": 458258.0}, {"date": "2024-08-13", "close": 0.48, "volume": 320581.0}, {"date": "2024-08-14", "close": 0.49, "volume": 988446.0}, {"date": "2024-08-15", "close": 0.51, "volume": 423845.0}, {"date": "2024-08-16", "close": 0.515, "volume": 507085.0}, {"date": "2024-08-19", "close": 0.535, "volume": 1258022.0}, {"date": "2024-08-20", "close": 0.49, "volume": 650294.0}, {"date": "2024-08-21", "close": 0.495, "volume": 421429.0}, {"date": "2024-08-22", "close": 0.49, "volume": 286704.0}, {"date": "2024-08-23", "close": 0.55, "volume": 1241304.0}, {"date": "2024-08-26", "close": 0.57, "volume": 1739075.0}, {"date": "2024-08-27", "close": 0.555, "volume": 362458.0}, {"date": "2024-08-28", "close": 0.63, "volume": 1843685.0}, {"date": "2024-08-29", "close": 0.615, "volume": 521317.0}, {"date": "2024-08-30", "close": 0.6, "volume": 629295.0}, {"date": "2024-09-02", "close": 0.63, "volume": 1362372.0}, {"date": "2024-09-03", "close": 0.72, "volume": 3002727.0}, {"date": "2024-09-04", "close": 0.675, "volume": 1435211.0}, {"date": "2024-09-05", "close": 0.71, "volume": 746331.0}, {"date": "2024-09-06", "close": 0.77, "volume": 1345112.0}, {"date": "2024-09-09", "close": 0.815, "volume": 1451958.0}, {"date": "2024-09-10", "close": 0.78, "volume": 1522051.0}, {"date": "2024-09-11", "close": 0.8, "volume": 586504.0}, {"date": "2024-09-12", "close": 0.825, "volume": 956255.0}, {"date": "2024-09-13", "close": 0.77, "volume": 1017943.0}, {"date": "2024-09-16", "close": 0.785, "volume": 533197.0}, {"date": "2024-09-17", "close": 0.72, "volume": 718367.0}, {"date": "2024-09-18", "close": 0.735, "volume": 376128.0}, {"date": "2024-09-19", "close": 0.81, "volume": 1208761.0}, {"date": "2024-09-20", "close": 0.77, "volume": 1939749.0}, {"date": "2024-09-23", "close": 0.735, "volume": 507971.0}, {"date": "2024-09-24", "close": 0.715, "volume": 778748.0}, {"date": "2024-09-25", "close": 0.72, "volume": 624041.0}, {"date": "2024-09-26", "close": 0.725, "volume": 289487.0}, {"date": "2024-09-27", "close": 0.69, "volume": 413146.0}, {"date": "2024-09-30", "close": 0.7, "volume": 1125393.0}, {"date": "2024-10-01", "close": 0.7, "volume": 851125.0}, {"date": "2024-10-02", "close": 0.725, "volume": 1121328.0}, {"date": "2024-10-03", "close": 0.665, "volume": 1529270.0}, {"date": "2024-10-04", "close": 0.68, "volume": 255390.0}, {"date": "2024-10-07", "close": 0.69, "volume": 336650.0}, {"date": "2024-10-08", "close": 0.675, "volume": 228297.0}, {"date": "2024-10-09", "close": 0.68, "volume": 202107.0}, {"date": "2024-10-10", "close": 0.71, "volume": 542750.0}, {"date": "2024-10-11", "close": 0.695, "volume": 214556.0}, {"date": "2024-10-14", "close": 0.695, "volume": 92564.0}, {"date": "2024-10-15", "close": 0.67, "volume": 263737.0}, {"date": "2024-10-16", "close": 0.67, "volume": 214035.0}, {"date": "2024-10-17", "close": 0.715, "volume": 353869.0}, {"date": "2024-10-18", "close": 0.74, "volume": 1131172.0}, {"date": "2024-10-21", "close": 0.685, "volume": 669342.0}, {"date": "2024-10-22", "close": 0.7, "volume": 277318.0}, {"date": "2024-10-23", "close": 0.695, "volume": 307485.0}, {"date": "2024-10-24", "close": 0.715, "volume": 1275109.0}, {"date": "2024-10-25", "close": 0.735, "volume": 754956.0}, {"date": "2024-10-28", "close": 0.74, "volume": 537036.0}, {"date": "2024-10-29", "close": 0.81, "volume": 2546277.0}, {"date": "2024-10-30", "close": 0.76, "volume": 430105.0}, {"date": "2024-10-31", "close": 0.795, "volume": 931146.0}, {"date": "2024-11-01", "close": 0.795, "volume": 444521.0}, {"date": "2024-11-04", "close": 0.7, "volume": 2373912.0}, {"date": "2024-11-05", "close": 0.675, "volume": 1551652.0}, {"date": "2024-11-06", "close": 0.635, "volume": 1131600.0}, {"date": "2024-11-07", "close": 0.625, "volume": 1284470.0}, {"date": "2024-11-08", "close": 0.655, "volume": 552369.0}, {"date": "2024-11-11", "close": 0.645, "volume": 455341.0}, {"date": "2024-11-12", "close": 0.61, "volume": 488617.0}, {"date": "2024-11-13", "close": 0.67, "volume": 915784.0}, {"date": "2024-11-14", "close": 0.67, "volume": 540909.0}, {"date": "2024-11-15", "close": 0.65, "volume": 180179.0}, {"date": "2024-11-18", "close": 0.66, "volume": 306010.0}, {"date": "2024-11-19", "close": 0.64, "volume": 411315.0}, {"date": "2024-11-20", "close": 0.61, "volume": 926850.0}, {"date": "2024-11-21", "close": 0.565, "volume": 998010.0}, {"date": "2024-11-22", "close": 0.565, "volume": 411408.0}, {"date": "2024-11-25", "close": 0.55, "volume": 367791.0}, {"date": "2024-11-26", "close": 0.57, "volume": 151815.0}, {"date": "2024-11-27", "close": 0.58, "volume": 719523.0}, {"date": "2024-11-28", "close": 0.58, "volume": 316053.0}, {"date": "2024-11-29", "close": 0.565, "volume": 335681.0}, {"date": "2024-12-02", "close": 0.545, "volume": 580722.0}, {"date": "2024-12-03", "close": 0.56, "volume": 197914.0}, {"date": "2024-12-04", "close": 0.56, "volume": 121210.0}, {"date": "2024-12-05", "close": 0.56, "volume": 424296.0}, {"date": "2024-12-06", "close": 0.53, "volume": 514466.0}, {"date": "2024-12-09", "close": 0.52, "volume": 776859.0}, {"date": "2024-12-10", "close": 0.525, "volume": 392007.0}, {"date": "2024-12-11", "close": 0.525, "volume": 119263.0}, {"date": "2024-12-12", "close": 0.51, "volume": 448193.0}, {"date": "2024-12-13", "close": 0.525, "volume": 385400.0}, {"date": "2024-12-16", "close": 0.505, "volume": 285080.0}, {"date": "2024-12-17", "close": 0.53, "volume": 420355.0}, {"date": "2024-12-18", "close": 0.54, "volume": 312899.0}, {"date": "2024-12-19", "close": 0.565, "volume": 630380.0}, {"date": "2024-12-20", "close": 0.515, "volume": 319016.0}, {"date": "2024-12-23", "close": 0.545, "volume": 190968.0}, {"date": "2024-12-24", "close": 0.535, "volume": 516820.0}, {"date": "2024-12-27", "close": 0.555, "volume": 396831.0}, {"date": "2024-12-30", "close": 0.61, "volume": 433544.0}, {"date": "2024-12-31", "close": 0.59, "volume": 179396.0}, {"date": "2025-01-02", "close": 0.6, "volume": 185664.0}, {"date": "2025-01-03", "close": 0.58, "volume": 370484.0}, {"date": "2025-01-06", "close": 0.54, "volume": 1046685.0}, {"date": "2025-01-07", "close": 0.57, "volume": 142973.0}, {"date": "2025-01-08", "close": 0.53, "volume": 462086.0}, {"date": "2025-01-09", "close": 0.52, "volume": 242258.0}, {"date": "2025-01-10", "close": 0.51, "volume": 239437.0}, {"date": "2025-01-13", "close": 0.46, "volume": 1997164.0}, {"date": "2025-01-14", "close": 0.47, "volume": 993341.0}, {"date": "2025-01-15", "close": 0.465, "volume": 494083.0}, {"date": "2025-01-16", "close": 0.485, "volume": 546907.0}, {"date": "2025-01-17", "close": 0.495, "volume": 380521.0}, {"date": "2025-01-20", "close": 0.515, "volume": 489855.0}, {"date": "2025-01-21", "close": 0.535, "volume": 364550.0}, {"date": "2025-01-22", "close": 0.62, "volume": 2583463.0}, {"date": "2025-01-23", "close": 0.605, "volume": 1364423.0}, {"date": "2025-01-24", "close": 0.61, "volume": 374110.0}, {"date": "2025-01-28", "close": 0.655, "volume": 1059913.0}, {"date": "2025-01-29", "close": 0.655, "volume": 467063.0}, {"date": "2025-01-30", "close": 0.635, "volume": 244903.0}, {"date": "2025-01-31", "close": 0.62, "volume": 358250.0}, {"date": "2025-02-03", "close": 0.575, "volume": 735125.0}, {"date": "2025-02-04", "close": 0.615, "volume": 494562.0}, {"date": "2025-02-05", "close": 0.62, "volume": 627802.0}, {"date": "2025-02-06", "close": 0.645, "volume": 281109.0}, {"date": "2025-02-07", "close": 0.63, "volume": 200453.0}, {"date": "2025-02-10", "close": 0.61, "volume": 144594.0}, {"date": "2025-02-11", "close": 0.6, "volume": 217755.0}, {"date": "2025-02-12", "close": 0.625, "volume": 88626.0}, {"date": "2025-02-13", "close": 0.615, "volume": 197422.0}, {"date": "2025-02-14", "close": 0.615, "volume": 56622.0}, {"date": "2025-02-17", "close": 0.605, "volume": 171081.0}, {"date": "2025-02-18", "close": 0.615, "volume": 448964.0}, {"date": "2025-02-19", "close": 0.715, "volume": 2043407.0}, {"date": "2025-02-20", "close": 0.68, "volume": 613888.0}, {"date": "2025-02-21", "close": 0.635, "volume": 553896.0}, {"date": "2025-02-24", "close": 0.64, "volume": 263636.0}, {"date": "2025-02-25", "close": 0.62, "volume": 234873.0}, {"date": "2025-02-26", "close": 0.58, "volume": 471372.0}, {"date": "2025-02-27", "close": 0.56, "volume": 251885.0}, {"date": "2025-02-28", "close": 0.56, "volume": 215624.0}, {"date": "2025-03-03", "close": 0.605, "volume": 359831.0}, {"date": "2025-03-04", "close": 0.59, "volume": 273310.0}, {"date": "2025-03-05", "close": 0.56, "volume": 399096.0}, {"date": "2025-03-06", "close": 0.55, "volume": 194813.0}, {"date": "2025-03-07", "close": 0.57, "volume": 241745.0}, {"date": "2025-03-10", "close": 0.55, "volume": 55185.0}, {"date": "2025-03-11", "close": 0.49, "volume": 1113995.0}, {"date": "2025-03-12", "close": 0.51, "volume": 477795.0}, {"date": "2025-03-13", "close": 0.51, "volume": 206941.0}, {"date": "2025-03-14", "close": 0.51, "volume": 309951.0}, {"date": "2025-03-17", "close": 0.51, "volume": 328542.0}, {"date": "2025-03-18", "close": 0.505, "volume": 108337.0}, {"date": "2025-03-19", "close": 0.5, "volume": 151342.0}, {"date": "2025-03-20", "close": 0.53, "volume": 188075.0}, {"date": "2025-03-21", "close": 0.53, "volume": 364983.0}, {"date": "2025-03-24", "close": 0.535, "volume": 138548.0}, {"date": "2025-03-25", "close": 0.535, "volume": 9123.0}, {"date": "2025-03-26", "close": 0.535, "volume": 119813.0}, {"date": "2025-03-27", "close": 0.505, "volume": 274073.0}, {"date": "2025-03-28", "close": 0.51, "volume": 303632.0}, {"date": "2025-03-31", "close": 0.49, "volume": 123853.0}, {"date": "2025-04-01", "close": 0.495, "volume": 51806.0}, {"date": "2025-04-02", "close": 0.505, "volume": 362229.0}, {"date": "2025-04-03", "close": 0.505, "volume": 90369.0}, {"date": "2025-04-04", "close": 0.485, "volume": 246525.0}, {"date": "2025-04-07", "close": 0.42, "volume": 926052.0}, {"date": "2025-04-08", "close": 0.46, "volume": 235880.0}, {"date": "2025-04-09", "close": 0.435, "volume": 86440.0}, {"date": "2025-04-10", "close": 0.46, "volume": 99217.0}, {"date": "2025-04-11", "close": 0.465, "volume": 136177.0}, {"date": "2025-04-14", "close": 0.46, "volume": 104108.0}, {"date": "2025-04-15", "close": 0.46, "volume": 193431.0}, {"date": "2025-04-16", "close": 0.445, "volume": 36193.0}, {"date": "2025-04-17", "close": 0.445, "volume": 39334.0}, {"date": "2025-04-22", "close": 0.45, "volume": 220798.0}, {"date": "2025-04-23", "close": 0.435, "volume": 51977.0}, {"date": "2025-04-24", "close": 0.44, "volume": 137687.0}, {"date": "2025-04-28", "close": 0.44, "volume": 163527.0}, {"date": "2025-04-29", "close": 0.44, "volume": 250584.0}, {"date": "2025-04-30", "close": 0.43, "volume": 283606.0}, {"date": "2025-05-01", "close": 0.44, "volume": 265029.0}, {"date": "2025-05-02", "close": 0.495, "volume": 487829.0}, {"date": "2025-05-05", "close": 0.485, "volume": 120559.0}, {"date": "2025-05-06", "close": 0.47, "volume": 132412.0}, {"date": "2025-05-07", "close": 0.46, "volume": 42235.0}, {"date": "2025-05-08", "close": 0.45, "volume": 80461.0}, {"date": "2025-05-09", "close": 0.47, "volume": 158801.0}, {"date": "2025-05-12", "close": 0.465, "volume": 132606.0}, {"date": "2025-05-13", "close": 0.48, "volume": 142342.0}, {"date": "2025-05-14", "close": 0.475, "volume": 122207.0}, {"date": "2025-05-15", "close": 0.46, "volume": 128573.0}, {"date": "2025-05-16", "close": 0.44, "volume": 204995.0}, {"date": "2025-05-19", "close": 0.405, "volume": 288042.0}, {"date": "2025-05-20", "close": 0.41, "volume": 380669.0}, {"date": "2025-05-21", "close": 0.4, "volume": 384888.0}, {"date": "2025-05-22", "close": 0.4, "volume": 468969.0}, {"date": "2025-05-23", "close": 0.4, "volume": 568327.0}, {"date": "2025-05-26", "close": 0.41, "volume": 210502.0}, {"date": "2025-05-27", "close": 0.43, "volume": 419916.0}, {"date": "2025-05-28", "close": 0.41, "volume": 548877.0}, {"date": "2025-05-29", "close": 0.425, "volume": 205745.0}, {"date": "2025-05-30", "close": 0.46, "volume": 436248.0}, {"date": "2025-06-02", "close": 0.445, "volume": 247217.0}, {"date": "2025-06-03", "close": 0.435, "volume": 81315.0}, {"date": "2025-06-04", "close": 0.47, "volume": 297840.0}, {"date": "2025-06-05", "close": 0.47, "volume": 160763.0}, {"date": "2025-06-06", "close": 0.475, "volume": 236224.0}, {"date": "2025-06-10", "close": 0.45, "volume": 415255.0}, {"date": "2025-06-11", "close": 0.46, "volume": 88027.0}, {"date": "2025-06-12", "close": 0.445, "volume": 73926.0}, {"date": "2025-06-13", "close": 0.445, "volume": 139202.0}, {"date": "2025-06-16", "close": 0.445, "volume": 170531.0}, {"date": "2025-06-17", "close": 0.43, "volume": 269022.0}, {"date": "2025-06-18", "close": 0.42, "volume": 306175.0}, {"date": "2025-06-19", "close": 0.42, "volume": 132295.0}, {"date": "2025-06-20", "close": 0.42, "volume": 202768.0}, {"date": "2025-06-23", "close": 0.42, "volume": 291558.0}, {"date": "2025-06-24", "close": 0.44, "volume": 904151.0}, {"date": "2025-06-25", "close": 0.46, "volume": 248510.0}, {"date": "2025-06-26", "close": 0.46, "volume": 47360.0}, {"date": "2025-06-27", "close": 0.46, "volume": 293513.0}, {"date": "2025-06-30", "close": 0.455, "volume": 312662.0}, {"date": "2025-07-01", "close": 0.5, "volume": 1433140.0}, {"date": "2025-07-02", "close": 0.51, "volume": 495124.0}, {"date": "2025-07-03", "close": 0.57, "volume": 1541663.0}, {"date": "2025-07-04", "close": 0.57, "volume": 738844.0}, {"date": "2025-07-07", "close": 0.59, "volume": 610196.0}, {"date": "2025-07-08", "close": 0.54, "volume": 581728.0}, {"date": "2025-07-09", "close": 0.57, "volume": 195138.0}, {"date": "2025-07-10", "close": 0.575, "volume": 197872.0}, {"date": "2025-07-11", "close": 0.575, "volume": 154674.0}, {"date": "2025-07-14", "close": 0.56, "volume": 372613.0}, {"date": "2025-07-15", "close": 0.575, "volume": 1696592.0}, {"date": "2025-07-16", "close": 0.55, "volume": 672266.0}, {"date": "2025-07-17", "close": 0.54, "volume": 443728.0}, {"date": "2025-07-18", "close": 0.525, "volume": 366607.0}, {"date": "2025-07-21", "close": 0.525, "volume": 290049.0}, {"date": "2025-07-22", "close": 0.515, "volume": 367900.0}, {"date": "2025-07-23", "close": 0.575, "volume": 455906.0}, {"date": "2025-07-24", "close": 0.57, "volume": 359343.0}, {"date": "2025-07-25", "close": 0.57, "volume": 156309.0}, {"date": "2025-07-28", "close": 0.615, "volume": 925362.0}, {"date": "2025-07-29", "close": 0.565, "volume": 986974.0}, {"date": "2025-07-30", "close": 0.545, "volume": 572400.0}, {"date": "2025-07-31", "close": 0.52, "volume": 417496.0}, {"date": "2025-08-01", "close": 0.525, "volume": 61166.0}, {"date": "2025-08-04", "close": 0.5, "volume": 268359.0}, {"date": "2025-08-05", "close": 0.5, "volume": 682675.0}, {"date": "2025-08-06", "close": 0.515, "volume": 635129.0}, {"date": "2025-08-07", "close": 0.525, "volume": 360312.0}, {"date": "2025-08-08", "close": 0.525, "volume": 143933.0}, {"date": "2025-08-11", "close": 0.535, "volume": 417277.0}, {"date": "2025-08-12", "close": 0.55, "volume": 228850.0}, {"date": "2025-08-13", "close": 0.52, "volume": 242566.0}, {"date": "2025-08-14", "close": 0.53, "volume": 76855.0}, {"date": "2025-08-15", "close": 0.545, "volume": 125246.0}, {"date": "2025-08-18", "close": 0.54, "volume": 258287.0}, {"date": "2025-08-19", "close": 0.545, "volume": 129184.0}, {"date": "2025-08-20", "close": 0.545, "volume": 155256.0}, {"date": "2025-08-21", "close": 0.56, "volume": 196100.0}, {"date": "2025-08-22", "close": 0.56, "volume": 161777.0}, {"date": "2025-08-25", "close": 0.54, "volume": 442673.0}, {"date": "2025-08-26", "close": 0.545, "volume": 136791.0}, {"date": "2025-08-27", "close": 0.52, "volume": 1476436.0}, {"date": "2025-08-28", "close": 0.54, "volume": 240413.0}, {"date": "2025-08-29", "close": 0.54, "volume": 206827.0}, {"date": "2025-09-01", "close": 0.51, "volume": 540017.0}, {"date": "2025-09-02", "close": 0.515, "volume": 406841.0}, {"date": "2025-09-03", "close": 0.515, "volume": 530351.0}, {"date": "2025-09-04", "close": 0.515, "volume": 310166.0}, {"date": "2025-09-05", "close": 0.51, "volume": 102626.0}, {"date": "2025-09-08", "close": 0.485, "volume": 545676.0}, {"date": "2025-09-09", "close": 0.48, "volume": 242449.0}, {"date": "2025-09-10", "close": 0.485, "volume": 332026.0}, {"date": "2025-09-11", "close": 0.48, "volume": 73189.0}, {"date": "2025-09-12", "close": 0.475, "volume": 177524.0}, {"date": "2025-09-15", "close": 0.465, "volume": 238462.0}, {"date": "2025-09-16", "close": 0.46, "volume": 294739.0}, {"date": "2025-09-17", "close": 0.475, "volume": 195472.0}, {"date": "2025-09-18", "close": 0.46, "volume": 78445.0}, {"date": "2025-09-19", "close": 0.475, "volume": 117063.0}, {"date": "2025-09-22", "close": 0.46, "volume": 138615.0}, {"date": "2025-09-23", "close": 0.465, "volume": 133626.0}, {"date": "2025-09-24", "close": 0.48, "volume": 271163.0}, {"date": "2025-09-25", "close": 0.465, "volume": 277144.0}, {"date": "2025-09-26", "close": 0.46, "volume": 167905.0}, {"date": "2025-09-29", "close": 0.47, "volume": 271399.0}, {"date": "2025-09-30", "close": 0.47, "volume": 316014.0}, {"date": "2025-10-01", "close": 0.52, "volume": 752056.0}, {"date": "2025-10-02", "close": 0.48, "volume": 1180657.0}, {"date": "2025-10-03", "close": 0.485, "volume": 204917.0}, {"date": "2025-10-06", "close": 0.485, "volume": 49870.0}, {"date": "2025-10-07", "close": 0.49, "volume": 255430.0}, {"date": "2025-10-08", "close": 0.465, "volume": 297301.0}, {"date": "2025-10-09", "close": 0.465, "volume": 118678.0}, {"date": "2025-10-10", "close": 0.485, "volume": 204856.0}, {"date": "2025-10-13", "close": 0.46, "volume": 224203.0}, {"date": "2025-10-14", "close": 0.46, "volume": 77951.0}, {"date": "2025-10-15", "close": 0.465, "volume": 39616.0}, {"date": "2025-10-16", "close": 0.465, "volume": 137489.0}, {"date": "2025-10-17", "close": 0.465, "volume": 946826.0}, {"date": "2025-10-20", "close": 0.49, "volume": 297844.0}, {"date": "2025-10-21", "close": 0.48, "volume": 164298.0}, {"date": "2025-10-22", "close": 0.47, "volume": 166268.0}, {"date": "2025-10-23", "close": 0.46, "volume": 68311.0}, {"date": "2025-10-24", "close": 0.47, "volume": 135106.0}, {"date": "2025-10-27", "close": 0.465, "volume": 123828.0}, {"date": "2025-10-28", "close": 0.46, "volume": 242323.0}, {"date": "2025-10-29", "close": 0.48, "volume": 391263.0}, {"date": "2025-10-30", "close": 0.465, "volume": 85679.0}, {"date": "2025-10-31", "close": 0.46, "volume": 100991.0}, {"date": "2025-11-03", "close": 0.45, "volume": 136731.0}, {"date": "2025-11-04", "close": 0.465, "volume": 347013.0}, {"date": "2025-11-05", "close": 0.455, "volume": 167543.0}, {"date": "2025-11-06", "close": 0.46, "volume": 279143.0}, {"date": "2025-11-07", "close": 0.44, "volume": 153263.0}, {"date": "2025-11-10", "close": 0.45, "volume": 121210.0}, {"date": "2025-11-11", "close": 0.465, "volume": 244969.0}, {"date": "2025-11-12", "close": 0.46, "volume": 466191.0}, {"date": "2025-11-13", "close": 0.465, "volume": 151581.0}, {"date": "2025-11-14", "close": 0.44, "volume": 235210.0}, {"date": "2025-11-17", "close": 0.435, "volume": 211924.0}, {"date": "2025-11-18", "close": 0.43, "volume": 82182.0}, {"date": "2025-11-19", "close": 0.435, "volume": 91073.0}, {"date": "2025-11-20", "close": 0.425, "volume": 178260.0}, {"date": "2025-11-21", "close": 0.41, "volume": 203118.0}, {"date": "2025-11-24", "close": 0.39, "volume": 335707.0}, {"date": "2025-11-25", "close": 0.405, "volume": 159497.0}, {"date": "2025-11-26", "close": 0.4, "volume": 800726.0}, {"date": "2025-11-27", "close": 0.415, "volume": 203798.0}, {"date": "2025-11-28", "close": 0.44, "volume": 608958.0}, {"date": "2025-12-01", "close": 0.43, "volume": 238079.0}, {"date": "2025-12-02", "close": 0.415, "volume": 197009.0}, {"date": "2025-12-03", "close": 0.395, "volume": 189145.0}, {"date": "2025-12-04", "close": 0.395, "volume": 74721.0}, {"date": "2025-12-05", "close": 0.39, "volume": 354582.0}, {"date": "2025-12-08", "close": 0.395, "volume": 105025.0}, {"date": "2025-12-09", "close": 0.39, "volume": 25472.0}, {"date": "2025-12-10", "close": 0.4, "volume": 103166.0}, {"date": "2025-12-11", "close": 0.4, "volume": 117344.0}, {"date": "2025-12-12", "close": 0.395, "volume": 77340.0}, {"date": "2025-12-15", "close": 0.395, "volume": 136861.0}, {"date": "2025-12-16", "close": 0.4, "volume": 92041.0}, {"date": "2025-12-17", "close": 0.405, "volume": 115858.0}, {"date": "2025-12-18", "close": 0.4, "volume": 52097.0}, {"date": "2025-12-19", "close": 0.415, "volume": 226037.0}, {"date": "2025-12-22", "close": 0.415, "volume": 323079.0}, {"date": "2025-12-23", "close": 0.415, "volume": 135608.0}, {"date": "2025-12-24", "close": 0.43, "volume": 60597.0}, {"date": "2025-12-29", "close": 0.42, "volume": 62667.0}, {"date": "2025-12-30", "close": 0.405, "volume": 94823.0}, {"date": "2025-12-31", "close": 0.42, "volume": 108985.0}, {"date": "2026-01-02", "close": 0.415, "volume": 122113.0}, {"date": "2026-01-05", "close": 0.455, "volume": 1784519.0}, {"date": "2026-01-06", "close": 0.425, "volume": 374272.0}, {"date": "2026-01-07", "close": 0.41, "volume": 337386.0}, {"date": "2026-01-08", "close": 0.405, "volume": 296380.0}, {"date": "2026-01-09", "close": 0.405, "volume": 232873.0}, {"date": "2026-01-12", "close": 0.42, "volume": 100717.0}, {"date": "2026-01-13", "close": 0.435, "volume": 511168.0}, {"date": "2026-01-14", "close": 0.435, "volume": 309930.0}, {"date": "2026-01-15", "close": 0.47, "volume": 759516.0}, {"date": "2026-01-16", "close": 0.475, "volume": 503021.0}, {"date": "2026-01-19", "close": 0.455, "volume": 320100.0}, {"date": "2026-01-20", "close": 0.46, "volume": 125300.0}, {"date": "2026-01-21", "close": 0.445, "volume": 475908.0}, {"date": "2026-01-22", "close": 0.445, "volume": 133777.0}, {"date": "2026-01-23", "close": 0.44, "volume": 106951.0}, {"date": "2026-01-27", "close": 0.45, "volume": 783877.0}, {"date": "2026-01-28", "close": 0.465, "volume": 321270.0}, {"date": "2026-01-29", "close": 0.455, "volume": 339708.0}, {"date": "2026-01-30", "close": 0.45, "volume": 157767.0}, {"date": "2026-02-02", "close": 0.48, "volume": 694657.0}, {"date": "2026-02-03", "close": 0.48, "volume": 237494.0}, {"date": "2026-02-04", "close": 0.475, "volume": 86955.0}, {"date": "2026-02-05", "close": 0.46, "volume": 209918.0}, {"date": "2026-02-06", "close": 0.45, "volume": 396606.0}, {"date": "2026-02-09", "close": 0.455, "volume": 81574.0}, {"date": "2026-02-10", "close": 0.435, "volume": 189165.0}, {"date": "2026-02-11", "close": 0.42, "volume": 98288.0}, {"date": "2026-02-12", "close": 0.425, "volume": 121777.0}, {"date": "2026-02-13", "close": 0.41, "volume": 209695.0}, {"date": "2026-02-16", "close": 0.42, "volume": 67555.0}, {"date": "2026-02-17", "close": 0.42, "volume": 50199.0}, {"date": "2026-02-18", "close": 0.425, "volume": 53141.0}, {"date": "2026-02-19", "close": 0.415, "volume": 39132.0}, {"date": "2026-02-20", "close": 0.405, "volume": 455470.0}, {"date": "2026-02-23", "close": 0.43, "volume": 278104.0}, {"date": "2026-02-24", "close": 0.41, "volume": 133130.0}, {"date": "2026-02-25", "close": 0.425, "volume": 223117.0}, {"date": "2026-02-26", "close": 0.41, "volume": 92584.0}, {"date": "2026-02-27", "close": 0.42, "volume": 255819.0}, {"date": "2026-03-02", "close": 0.405, "volume": 498295.0}, {"date": "2026-03-03", "close": 0.41, "volume": 193282.0}, {"date": "2026-03-04", "close": 0.415, "volume": 249103.0}, {"date": "2026-03-05", "close": 0.42, "volume": 196422.0}, {"date": "2026-03-06", "close": 0.41, "volume": 12188.0}, {"date": "2026-03-09", "close": 0.4, "volume": 99751.0}, {"date": "2026-03-10", "close": 0.405, "volume": 229429.0}, {"date": "2026-03-11", "close": 0.39, "volume": 69869.0}, {"date": "2026-03-12", "close": 0.39, "volume": 253093.0}, {"date": "2026-03-13", "close": 0.385, "volume": 76221.0}, {"date": "2026-03-16", "close": 0.365, "volume": 198509.0}, {"date": "2026-03-17", "close": 0.375, "volume": 16495.0}, {"date": "2026-03-18", "close": 0.365, "volume": 261170.0}, {"date": "2026-03-19", "close": 0.35, "volume": 379741.0}, {"date": "2026-03-20", "close": 0.345, "volume": 199488.0}, {"date": "2026-03-23", "close": 0.325, "volume": 225638.0}, {"date": "2026-03-24", "close": 0.315, "volume": 241180.0}, {"date": "2026-03-25", "close": 0.34, "volume": 156827.0}, {"date": "2026-03-26", "close": 0.335, "volume": 139227.0}, {"date": "2026-03-27", "close": 0.32, "volume": 111054.0}, {"date": "2026-03-30", "close": 0.315, "volume": 254430.0}, {"date": "2026-03-31", "close": 0.33, "volume": 121618.0}, {"date": "2026-04-01", "close": 0.34, "volume": 139398.0}, {"date": "2026-04-02", "close": 0.34, "volume": 93616.0}, {"date": "2026-04-07", "close": 0.335, "volume": 221170.0}, {"date": "2026-04-08", "close": 0.33, "volume": 248519.0}, {"date": "2026-04-09", "close": 0.335, "volume": 188374.0}, {"date": "2026-04-10", "close": 0.345, "volume": 265942.0}, {"date": "2026-04-13", "close": 0.35, "volume": 198768.0}, {"date": "2026-04-14", "close": 0.35, "volume": 73115.0}, {"date": "2026-04-15", "close": 0.35, "volume": 177081.0}, {"date": "2026-04-16", "close": 0.365, "volume": 183240.0}, {"date": "2026-04-17", "close": 0.34, "volume": 168916.0}, {"date": "2026-04-20", "close": 0.35, "volume": 93765.0}, {"date": "2026-04-21", "close": 0.335, "volume": 356149.0}, {"date": "2026-04-22", "close": 0.3275, "volume": 231518.0}, {"date": "2026-04-23", "close": 0.33, "volume": 163230.0}, {"date": "2026-04-24", "close": 0.325, "volume": 33949.0}, {"date": "2026-04-27", "close": 0.325, "volume": 110002.0}, {"date": "2026-04-28", "close": 0.305, "volume": 933626.0}, {"date": "2026-04-29", "close": 0.3, "volume": 423609.0}, {"date": "2026-04-30", "close": 0.295, "volume": 350015.0}, {"date": "2026-05-01", "close": 0.29, "volume": 56085.0}, {"date": "2026-05-04", "close": 0.28, "volume": 429152.0}, {"date": "2026-05-05", "close": 0.275, "volume": 108690.0}, {"date": "2026-05-06", "close": 0.29, "volume": 273266.0}, {"date": "2026-05-07", "close": 0.285, "volume": 94204.0}, {"date": "2026-05-08", "close": 0.285, "volume": 87509.0}, {"date": "2026-05-11", "close": 0.275, "volume": 320265.0}, {"date": "2026-05-12", "close": 0.275, "volume": 317677.0}, {"date": "2026-05-13", "close": 0.28, "volume": 80456.0}, {"date": "2026-05-14", "close": 0.275, "volume": 34527.0}, {"date": "2026-05-15", "close": 0.28, "volume": 173050.0}, {"date": "2026-05-18", "close": 0.255, "volume": 276086.0}, {"date": "2026-05-19", "close": 0.245, "volume": 393224.0}, {"date": "2026-05-20", "close": 0.25, "volume": 44867.0}, {"date": "2026-05-21", "close": 0.25, "volume": 134450.0}, {"date": "2026-05-22", "close": 0.26, "volume": 103847.0}, {"date": "2026-05-25", "close": 0.265, "volume": 321734.0}, {"date": "2026-05-26", "close": 0.24, "volume": 114392.0}, {"date": "2026-05-27", "close": 0.2475, "volume": 413168.0}, {"date": "2026-05-28", "close": 0.24, "volume": 216853.0}, {"date": "2026-05-29", "close": 0.2325, "volume": 220468.0}, {"date": "2026-06-01", "close": 0.225, "volume": 129804.0}, {"date": "2026-06-02", "close": 0.225, "volume": 595327.0}, {"date": "2026-06-03", "close": 0.27, "volume": 969711.0}, {"date": "2026-06-04", "close": 0.28, "volume": 767664.0}, {"date": "2026-06-05", "close": 0.295, "volume": 651905.0}, {"date": "2026-06-09", "close": 0.27, "volume": 673031.0}, {"date": "2026-06-10", "close": 0.27, "volume": 521044.0}, {"date": "2026-06-11", "close": 0.275, "volume": 262825.0}, {"date": "2026-06-12", "close": 0.275, "volume": 129172.0}, {"date": "2026-06-15", "close": 0.28, "volume": 498722.0}, {"date": "2026-06-16", "close": 0.28, "volume": 364424.0}, {"date": "2026-06-17", "close": 0.28, "volume": 310572.0}, {"date": "2026-06-18", "close": 0.275, "volume": 283565.0}, {"date": "2026-06-19", "close": 0.265, "volume": 845303.0}, {"date": "2026-06-22", "close": 0.27, "volume": 412381.0}, {"date": "2026-06-23", "close": 0.255, "volume": 243446.0}, {"date": "2026-06-24", "close": 0.255, "volume": 465583.0}, {"date": "2026-06-25", "close": 0.245, "volume": 191431.0}, {"date": "2026-06-26", "close": 0.245, "volume": 236123.0}, {"date": "2026-06-29", "close": 0.24, "volume": 744715.0}, {"date": "2026-06-30", "close": 0.265, "volume": 216691.0}, {"date": "2026-07-01", "close": 0.31, "volume": 1385109.0}, {"date": "2026-07-02", "close": 0.29, "volume": 453666.0}, {"date": "2026-07-03", "close": 0.285, "volume": 165997.0}, {"date": "2026-07-06", "close": 0.285, "volume": 206154.0}, {"date": "2026-07-07", "close": 0.265, "volume": 377828.0}, {"date": "2026-07-08", "close": 0.27, "volume": 138133.0}, {"date": "2026-07-09", "close": 0.26, "volume": 56368.0}, {"date": "2026-07-10", "close": 0.27, "volume": 154222.0}, {"date": "2026-07-13", "close": 0.26, "volume": 93895.0}, {"date": "2026-07-14", "close": 0.2525, "volume": 127841.0}, {"date": "2026-07-15", "close": 0.26, "volume": 98818.0}, {"date": "2026-07-16", "close": 0.265, "volume": 242063.0}, {"date": "2026-07-17", "close": 0.25, "volume": 455410.0}, {"date": "2026-07-20", "close": 0.255, "volume": 79943.0}, {"date": "2026-07-21", "close": 0.255, "volume": 270301.0}, {"date": "2026-07-22", "close": 0.255, "volume": 162436.0}, {"date": "2026-07-23", "close": 0.26, "volume": 193601.0}, {"date": "2026-07-24", "close": 0.255, "volume": 301947.0}, {"date": "2026-07-27", "close": 0.27, "volume": 215985.0}, {"date": "2026-07-28", "close": 0.265, "volume": 81614.0}, {"date": "2026-07-29", "close": 0.3, "volume": 803865.0}, {"date": "2026-07-30", "close": 0.275, "volume": 203186.0}, {"date": "2026-07-31", "close": 0.28, "volume": 237678.0}, {"date": "2026-08-03", "close": 0.28, "volume": 101406.0}, {"date": "2026-08-04", "close": 0.275, "volume": 1203746.0}, {"date": "2026-08-05", "close": 0.285, "volume": 201638.0}, {"date": "2026-08-06", "close": 0.285, "volume": 128971.0}, {"date": "2026-08-07", "close": 0.29, "volume": 202049.0}, {"date": "2026-08-10", "close": 0.29, "volume": 59979.0}, {"date": "2026-08-11", "close": 0.285, "volume": 505509.0}, {"date": "2026-08-12", "close": 0.285, "volume": 19509.0}, {"date": "2026-08-13", "close": 0.295, "volume": 70851.0}, {"date": "2026-08-14", "close": 0.28, "volume": 90346.0}, {"date": "2026-08-17", "close": 0.27, "volume": 255225.0}, {"date": "2026-08-18", "close": 0.27, "volume": 127241.0}, {"date": "2026-08-19", "close": 0.265, "volume": 111100.0}, {"date": "2026-08-20", "close": 0.27, "volume": 211234.0}, {"date": "2026-08-21", "close": 0.27, "volume": 73020.0}, {"date": "2026-08-24", "close": 0.275, "volume": 59400.0}, {"date": "2026-08-25", "close": 0.26, "volume": 99696.0}, {"date": "2026-08-26", "close": 0.28, "volume": 641492.0}, {"date": "2026-08-27", "close": 0.33, "volume": 1403112.0}, {"date": "2026-08-28", "close": 0.34, "volume": 345404.0}, {"date": "2026-08-31", "close": 0.36, "volume": 145495.0}, {"date": "2026-09-01", "close": 0.345, "volume": 446976.0}, {"date": "2026-09-02", "close": 0.325, "volume": 105061.0}, {"date": "2026-09-03", "close": 0.355, "volume": 158694.0}, {"date": "2026-09-04", "close": 0.355, "volume": 249019.0}, {"date": "2026-09-07", "close": 0.36, "volume": 273460.0}], "refreshing": true}