{"ticker": "BMR", "overview": {"name": "Ballymore Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BMR", "has_prices": true, "as_of": "2026-10-30", "last": 0.1, "prev_close": 0.092, "change": 0.008000000000000007, "change_pct": 0.08695652173913052, "session_volume": 24000.0, "vwap_5": 0.09941094146252737, "vwap_20": 0.11150078595309927, "vwap_60": 0.12694228210411784, "vwap_250": 0.19646680836380684, "high_52w": 0.416556, "low_52w": 0.092, "avg_volume_20": 107226.5, "sessions": 400, "market_cap": {"value": 32461791.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157964", "src": "ASX", "ticker": "BMR", "cik": "", "company": "Ballymore Resources Limited", "company_raw": "Ballymore Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BMR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157964", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9648}, {"id": "ASX-03127711", "src": "ASX", "ticker": "BMR", "cik": "", "company": "Ballymore Resources Limited", "company_raw": "Ballymore Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BMR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127711", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107568}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Nicholas Jorss", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 26333360.0, "indirect_account": "Olross Investments", "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153905-2A1706466", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jorss", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-03", "source_url": "https://www.marketindex.com.au/asx/bmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A-Izzeddin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-03", "source_url": "https://www.marketindex.com.au/asx/bmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gilbert", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-03", "source_url": "https://www.marketindex.com.au/asx/bmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123651-2A1690775", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/bmr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/bmr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2025-03-14", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/bmr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2024-08-21", "source_url": "https://www.marketindex.com.au/asx/bmr", "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": "2024-07-15", "source_url": "https://www.marketindex.com.au/asx/bmr", "needs_ocr": 0}], "directors": [{"name": "Jorss", "first_seen": "2021-09-03", "last_seen": "2021-09-03", "status": "past", "notices": 1}, {"name": "Gilbert", "first_seen": "2021-09-03", "last_seen": "2021-09-03", "status": "past", "notices": 1}, {"name": "A-Izzeddin", "first_seen": "2021-09-03", "last_seen": "2021-09-03", "status": "past", "notices": 1}, {"name": "Nicholas Jorss", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Progress Report", "title": "Mount Molloy IP Survey Targets High-Grade Copper Extensions", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155044-2A1706880"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153905-2A1706466"}, {"date": "2026-10-27", "form": "Company Administration", "title": "Director Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153899-2A1706464"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153782-2A1706388"}, {"date": "2026-10-22", "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/2924-03152238-2A1705799"}], "performance": {"ticker": "BMR", "has_prices": true, "summary": {"n": 1, "avg": -0.23076923076923075, "win_rate": 0.0, "best": -0.23076923076923075, "worst": -0.23076923076923075, "as_of": "2026-10-30"}, "buys": [{"who": "Carmel Sharon", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 106205.25, "date": "2026-07-22", "score": 49.7, "ref_price": 0.13, "return": -0.23076923076923075}]}, "price_series": [{"date": "2021-09-03", "close": 0.337212, "volume": 6990360.0}, {"date": "2021-09-06", "close": 0.332253, "volume": 1213336.0}, {"date": "2021-09-07", "close": 0.312417, "volume": 692409.0}, {"date": "2021-09-08", "close": 0.317376, "volume": 668615.0}, {"date": "2021-09-09", "close": 0.317376, "volume": 526084.0}, {"date": "2021-09-10", "close": 0.29754, "volume": 664086.0}, {"date": "2021-09-13", "close": 0.307458, "volume": 300852.0}, {"date": "2021-09-14", "close": 0.302499, "volume": 330853.0}, {"date": "2021-09-15", "close": 0.287622, "volume": 192468.0}, {"date": "2021-09-16", "close": 0.287622, "volume": 88714.0}, {"date": "2021-09-17", "close": 0.287622, "volume": 89143.0}, {"date": "2021-09-20", "close": 0.272745, "volume": 189194.0}, {"date": "2021-09-21", "close": 0.262827, "volume": 194768.0}, {"date": "2021-09-22", "close": 0.24795, "volume": 259752.0}, {"date": "2021-09-23", "close": 0.257868, "volume": 220840.0}, {"date": "2021-09-24", "close": 0.218196, "volume": 368322.0}, {"date": "2021-09-27", "close": 0.257868, "volume": 154598.0}, {"date": "2021-09-28", "close": 0.257868, "volume": 270281.0}, {"date": "2021-09-29", "close": 0.282663, "volume": 41915.0}, {"date": "2021-09-30", "close": 0.29754, "volume": 432309.0}, {"date": "2021-10-01", "close": 0.277704, "volume": 311567.0}, {"date": "2021-10-04", "close": 0.257868, "volume": 101326.0}, {"date": "2021-10-05", "close": 0.257868, "volume": 30248.0}, {"date": "2021-10-06", "close": 0.2553885, "volume": 92198.0}, {"date": "2021-10-07", "close": 0.257868, "volume": 111083.0}, {"date": "2021-10-08", "close": 0.267786, "volume": 90744.0}, {"date": "2021-10-11", "close": 0.252909, "volume": 40331.0}, {"date": "2021-10-12", "close": 0.257868, "volume": 15124.0}, {"date": "2021-10-13", "close": 0.262827, "volume": 30252.0}, {"date": "2021-10-14", "close": 0.257868, "volume": 84529.0}, {"date": "2021-10-15", "close": 0.257868, "volume": 58984.0}, {"date": "2021-10-18", "close": 0.24795, "volume": 83998.0}, {"date": "2021-10-19", "close": 0.24795, "volume": 40372.0}, {"date": "2021-10-20", "close": 0.24795, "volume": 17660.0}, {"date": "2021-10-21", "close": 0.242991, "volume": 1684.0}, {"date": "2021-10-22", "close": 0.228114, "volume": 141230.0}, {"date": "2021-10-25", "close": 0.24795, "volume": 284590.0}, {"date": "2021-10-26", "close": 0.228114, "volume": 323620.0}, {"date": "2021-10-27", "close": 0.238032, "volume": 194030.0}, {"date": "2021-10-28", "close": 0.238032, "volume": 23190.0}, {"date": "2021-10-29", "close": 0.24795, "volume": 347486.0}, {"date": "2021-11-01", "close": 0.233073, "volume": 225574.0}, {"date": "2021-11-02", "close": 0.238032, "volume": 1010.0}, {"date": "2021-11-03", "close": 0.208278, "volume": 404543.0}, {"date": "2021-11-04", "close": 0.19836, "volume": 77757.0}, {"date": "2021-11-05", "close": 0.228114, "volume": 133996.0}, {"date": "2021-11-08", "close": 0.203319, "volume": 106109.0}, {"date": "2021-11-09", "close": 0.203319, "volume": 682456.0}, {"date": "2021-11-10", "close": 0.218196, "volume": 138972.0}, {"date": "2021-11-11", "close": 0.218196, "volume": 59774.0}, {"date": "2021-11-12", "close": 0.213237, "volume": 31659.0}, {"date": "2021-11-15", "close": 0.213237, "volume": 112523.0}, {"date": "2021-11-16", "close": 0.213237, "volume": 13334.0}, {"date": "2021-11-17", "close": 0.213237, "volume": 60496.0}, {"date": "2021-11-18", "close": 0.19836, "volume": 77255.0}, {"date": "2021-11-19", "close": 0.208278, "volume": 25207.0}, {"date": "2021-11-22", "close": 0.208278, "volume": 37810.0}, {"date": "2021-11-23", "close": 0.218196, "volume": 5379.0}, {"date": "2021-11-24", "close": 0.228114, "volume": 2762.0}, {"date": "2021-11-25", "close": 0.213237, "volume": 5545.0}, {"date": "2021-11-26", "close": 0.223155, "volume": 132174.0}, {"date": "2021-11-29", "close": 0.213237, "volume": 105429.0}, {"date": "2021-11-30", "close": 0.218196, "volume": 20165.0}, {"date": "2021-12-01", "close": 0.218196, "volume": 6130.0}, {"date": "2021-12-02", "close": 0.218196, "volume": 43356.0}, {"date": "2021-12-03", "close": 0.218196, "volume": 69782.0}, {"date": "2021-12-06", "close": 0.218196, "volume": 14116.0}, {"date": "2021-12-07", "close": 0.218196, "volume": 2017.0}, {"date": "2021-12-08", "close": 0.218196, "volume": 10083.0}, {"date": "2021-12-09", "close": 0.218196, "volume": 35289.0}, {"date": "2021-12-13", "close": 0.213237, "volume": 22666.0}, {"date": "2021-12-14", "close": 0.208278, "volume": 7449.0}, {"date": "2021-12-15", "close": 0.233073, "volume": 16113.0}, {"date": "2021-12-20", "close": 0.213237, "volume": 58601.0}, {"date": "2021-12-22", "close": 0.19836, "volume": 40331.0}, {"date": "2021-12-23", "close": 0.173565, "volume": 121281.0}, {"date": "2021-12-29", "close": 0.188442, "volume": 24223.0}, {"date": "2021-12-30", "close": 0.188442, "volume": 7941.0}, {"date": "2021-12-31", "close": 0.173565, "volume": 31760.0}, {"date": "2022-01-04", "close": 0.153729, "volume": 10083.0}, {"date": "2022-01-05", "close": 0.178524, "volume": 7562.0}, {"date": "2022-01-06", "close": 0.178524, "volume": 10083.0}, {"date": "2022-01-10", "close": 0.183483, "volume": 1158.0}, {"date": "2022-01-12", "close": 0.178524, "volume": 3277.0}, {"date": "2022-01-13", "close": 0.178524, "volume": 15236.0}, {"date": "2022-01-14", "close": 0.203319, "volume": 138030.0}, {"date": "2022-01-17", "close": 0.188442, "volume": 82678.0}, {"date": "2022-01-18", "close": 0.183483, "volume": 79524.0}, {"date": "2022-01-19", "close": 0.183483, "volume": 20522.0}, {"date": "2022-01-20", "close": 0.19836, "volume": 5041.0}, {"date": "2022-01-21", "close": 0.19836, "volume": 212388.0}, {"date": "2022-01-24", "close": 0.193401, "volume": 192934.0}, {"date": "2022-01-25", "close": 0.158688, "volume": 107803.0}, {"date": "2022-01-27", "close": 0.168606, "volume": 40331.0}, {"date": "2022-01-28", "close": 0.168606, "volume": 22697.0}, {"date": "2022-01-31", "close": 0.163647, "volume": 2629.0}, {"date": "2022-02-01", "close": 0.163647, "volume": 2698.0}, {"date": "2022-02-02", "close": 0.188442, "volume": 10083.0}, {"date": "2022-02-03", "close": 0.188442, "volume": 117277.0}, {"date": "2022-02-04", "close": 0.168606, "volume": 119651.0}, {"date": "2022-02-07", "close": 0.19836, "volume": 28389.0}, {"date": "2022-02-08", "close": 0.19836, "volume": 183505.0}, {"date": "2022-02-09", "close": 0.178524, "volume": 157412.0}, {"date": "2022-02-10", "close": 0.19836, "volume": 62607.0}, {"date": "2022-02-14", "close": 0.188442, "volume": 8066.0}, {"date": "2022-02-15", "close": 0.168606, "volume": 324453.0}, {"date": "2022-02-16", "close": 0.168606, "volume": 303884.0}, {"date": "2022-02-17", "close": 0.168606, "volume": 91028.0}, {"date": "2022-02-18", "close": 0.158688, "volume": 102778.0}, {"date": "2022-02-21", "close": 0.158688, "volume": 367076.0}, {"date": "2022-02-22", "close": 0.158688, "volume": 247753.0}, {"date": "2022-02-23", "close": 0.158688, "volume": 44497.0}, {"date": "2022-02-24", "close": 0.158688, "volume": 137296.0}, {"date": "2022-02-25", "close": 0.158688, "volume": 143590.0}, {"date": "2022-02-28", "close": 0.158688, "volume": 112646.0}, {"date": "2022-03-01", "close": 0.153729, "volume": 154203.0}, {"date": "2022-03-02", "close": 0.158688, "volume": 81724.0}, {"date": "2022-03-03", "close": 0.163647, "volume": 82164.0}, {"date": "2022-03-04", "close": 0.183483, "volume": 1646999.0}, {"date": "2022-03-07", "close": 0.173565, "volume": 216120.0}, {"date": "2022-03-08", "close": 0.168606, "volume": 136858.0}, {"date": "2022-03-09", "close": 0.173565, "volume": 8748.0}, {"date": "2022-03-10", "close": 0.163647, "volume": 172726.0}, {"date": "2022-03-11", "close": 0.163647, "volume": 13054.0}, {"date": "2022-03-14", "close": 0.178524, "volume": 22203.0}, {"date": "2022-03-15", "close": 0.158688, "volume": 19625.0}, {"date": "2022-03-17", "close": 0.163647, "volume": 67554.0}, {"date": "2022-03-18", "close": 0.178524, "volume": 5041.0}, {"date": "2022-03-21", "close": 0.173565, "volume": 23862.0}, {"date": "2022-03-22", "close": 0.183483, "volume": 35289.0}, {"date": "2022-03-23", "close": 0.183483, "volume": 13244.0}, {"date": "2022-03-24", "close": 0.19836, "volume": 240544.0}, {"date": "2022-03-25", "close": 0.183483, "volume": 384347.0}, {"date": "2022-03-28", "close": 0.19836, "volume": 99723.0}, {"date": "2022-03-29", "close": 0.188442, "volume": 25207.0}, {"date": "2022-03-30", "close": 0.178524, "volume": 185761.0}, {"date": "2022-03-31", "close": 0.188442, "volume": 15652.0}, {"date": "2022-04-01", "close": 0.173565, "volume": 98306.0}, {"date": "2022-04-04", "close": 0.183483, "volume": 230366.0}, {"date": "2022-04-05", "close": 0.193401, "volume": 172104.0}, {"date": "2022-04-06", "close": 0.188442, "volume": 113863.0}, {"date": "2022-04-07", "close": 0.19836, "volume": 50889.0}, {"date": "2022-04-08", "close": 0.19836, "volume": 119339.0}, {"date": "2022-04-11", "close": 0.19836, "volume": 221608.0}, {"date": "2022-04-12", "close": 0.19836, "volume": 17392.0}, {"date": "2022-04-13", "close": 0.208278, "volume": 481889.0}, {"date": "2022-04-14", "close": 0.19836, "volume": 37102.0}, {"date": "2022-04-19", "close": 0.19836, "volume": 20436.0}, {"date": "2022-04-20", "close": 0.188442, "volume": 8772.0}, {"date": "2022-04-21", "close": 0.188442, "volume": 169944.0}, {"date": "2022-04-22", "close": 0.1810035, "volume": 159974.0}, {"date": "2022-04-26", "close": 0.183483, "volume": 121450.0}, {"date": "2022-04-27", "close": 0.183483, "volume": 244913.0}, {"date": "2022-04-28", "close": 0.183483, "volume": 181532.0}, {"date": "2022-04-29", "close": 0.208278, "volume": 610660.0}, {"date": "2022-05-02", "close": 0.257868, "volume": 1263933.0}, {"date": "2022-05-03", "close": 0.238032, "volume": 94732.0}, {"date": "2022-05-04", "close": 0.24795, "volume": 102465.0}, {"date": "2022-05-05", "close": 0.238032, "volume": 43236.0}, {"date": "2022-05-06", "close": 0.238032, "volume": 28412.0}, {"date": "2022-05-09", "close": 0.218196, "volume": 64077.0}, {"date": "2022-05-10", "close": 0.228114, "volume": 105385.0}, {"date": "2022-05-11", "close": 0.233073, "volume": 113400.0}, {"date": "2022-05-12", "close": 0.238032, "volume": 210.0}, {"date": "2022-05-13", "close": 0.238032, "volume": 16870.0}, {"date": "2022-05-16", "close": 0.223155, "volume": 201407.0}, {"date": "2022-05-17", "close": 0.218196, "volume": 106530.0}, {"date": "2022-05-18", "close": 0.208278, "volume": 78498.0}, {"date": "2022-05-19", "close": 0.208278, "volume": 24990.0}, {"date": "2022-05-20", "close": 0.218196, "volume": 87719.0}, {"date": "2022-05-23", "close": 0.208278, "volume": 47998.0}, {"date": "2022-05-24", "close": 0.208278, "volume": 6050.0}, {"date": "2022-05-25", "close": 0.208278, "volume": 9074.0}, {"date": "2022-05-26", "close": 0.203319, "volume": 45523.0}, {"date": "2022-05-27", "close": 0.19836, "volume": 166616.0}, {"date": "2022-05-31", "close": 0.19836, "volume": 15932.0}, {"date": "2022-06-03", "close": 0.19836, "volume": 50298.0}, {"date": "2022-06-06", "close": 0.19836, "volume": 101.0}, {"date": "2022-06-07", "close": 0.193401, "volume": 21068.0}, {"date": "2022-06-08", "close": 0.193401, "volume": 40444.0}, {"date": "2022-06-09", "close": 0.188442, "volume": 52850.0}, {"date": "2022-06-10", "close": 0.188442, "volume": 10184.0}, {"date": "2022-06-14", "close": 0.163647, "volume": 63707.0}, {"date": "2022-06-15", "close": 0.183483, "volume": 18250.0}, {"date": "2022-06-16", "close": 0.183483, "volume": 5321.0}, {"date": "2022-06-17", "close": 0.178524, "volume": 5601.0}, {"date": "2022-06-20", "close": 0.1909215, "volume": 116626.0}, {"date": "2022-06-21", "close": 0.193401, "volume": 8601.0}, {"date": "2022-06-23", "close": 0.158688, "volume": 155795.0}, {"date": "2022-06-24", "close": 0.163647, "volume": 6221.0}, {"date": "2022-06-27", "close": 0.163647, "volume": 20165.0}, {"date": "2022-06-28", "close": 0.163647, "volume": 1217.0}, {"date": "2022-06-30", "close": 0.188442, "volume": 348724.0}, {"date": "2022-07-01", "close": 0.19836, "volume": 197435.0}, {"date": "2022-07-04", "close": 0.178524, "volume": 54943.0}, {"date": "2022-07-05", "close": 0.168606, "volume": 352441.0}, {"date": "2022-07-07", "close": 0.188442, "volume": 209829.0}, {"date": "2022-07-08", "close": 0.178524, "volume": 5041.0}, {"date": "2022-07-12", "close": 0.188442, "volume": 24360.0}, {"date": "2022-07-13", "close": 0.188442, "volume": 68058.0}, {"date": "2022-07-14", "close": 0.178524, "volume": 56009.0}, {"date": "2022-07-15", "close": 0.168606, "volume": 14116.0}, {"date": "2022-07-18", "close": 0.188442, "volume": 15920.0}, {"date": "2022-07-19", "close": 0.19836, "volume": 756218.0}, {"date": "2022-07-20", "close": 0.188442, "volume": 75818.0}, {"date": "2022-07-21", "close": 0.193401, "volume": 73604.0}, {"date": "2022-07-22", "close": 0.19836, "volume": 145997.0}, {"date": "2022-07-25", "close": 0.19836, "volume": 249072.0}, {"date": "2022-07-26", "close": 0.188442, "volume": 23082.0}, {"date": "2022-07-27", "close": 0.183483, "volume": 39800.0}, {"date": "2022-07-28", "close": 0.19836, "volume": 95406.0}, {"date": "2022-07-29", "close": 0.19836, "volume": 54951.0}, {"date": "2022-08-01", "close": 0.188442, "volume": 104162.0}, {"date": "2022-08-02", "close": 0.183483, "volume": 305489.0}, {"date": "2022-08-03", "close": 0.183483, "volume": 20165.0}, {"date": "2022-08-04", "close": 0.19836, "volume": 93265.0}, {"date": "2022-08-08", "close": 0.183483, "volume": 113894.0}, {"date": "2022-08-09", "close": 0.183483, "volume": 36314.0}, {"date": "2022-08-10", "close": 0.188442, "volume": 7466.0}, {"date": "2022-08-11", "close": 0.19836, "volume": 16077.0}, {"date": "2022-08-15", "close": 0.193401, "volume": 36901.0}, {"date": "2022-08-17", "close": 0.19836, "volume": 50413.0}, {"date": "2022-08-19", "close": 0.188442, "volume": 15124.0}, {"date": "2022-08-22", "close": 0.188442, "volume": 60496.0}, {"date": "2022-08-24", "close": 0.188442, "volume": 10083.0}, {"date": "2022-08-26", "close": 0.188442, "volume": 20.0}, {"date": "2022-08-29", "close": 0.193401, "volume": 15512.0}, {"date": "2022-08-30", "close": 0.19836, "volume": 783.0}, {"date": "2022-08-31", "close": 0.19836, "volume": 382658.0}, {"date": "2022-09-01", "close": 0.193401, "volume": 37193.0}, {"date": "2022-09-02", "close": 0.193401, "volume": 62400.0}, {"date": "2022-09-05", "close": 0.188442, "volume": 6896.0}, {"date": "2022-09-06", "close": 0.183483, "volume": 3162.0}, {"date": "2022-09-07", "close": 0.188442, "volume": 35289.0}, {"date": "2022-09-08", "close": 0.193401, "volume": 5041.0}, {"date": "2022-09-12", "close": 0.183483, "volume": 70890.0}, {"date": "2022-09-13", "close": 0.178524, "volume": 17359.0}, {"date": "2022-09-14", "close": 0.173565, "volume": 25325.0}, {"date": "2022-09-16", "close": 0.178524, "volume": 56343.0}, {"date": "2022-09-19", "close": 0.193401, "volume": 69154.0}, {"date": "2022-09-20", "close": 0.19836, "volume": 515641.0}, {"date": "2022-09-21", "close": 0.218196, "volume": 250731.0}, {"date": "2022-09-23", "close": 0.193401, "volume": 27995.0}, {"date": "2022-09-26", "close": 0.208278, "volume": 49859.0}, {"date": "2022-09-27", "close": 0.188442, "volume": 390727.0}, {"date": "2022-09-29", "close": 0.183483, "volume": 96753.0}, {"date": "2022-09-30", "close": 0.183483, "volume": 23235.0}, {"date": "2022-10-03", "close": 0.178524, "volume": 97856.0}, {"date": "2022-10-04", "close": 0.178524, "volume": 50413.0}, {"date": "2022-10-06", "close": 0.19836, "volume": 35456.0}, {"date": "2022-10-10", "close": 0.213237, "volume": 29609.0}, {"date": "2022-10-11", "close": 0.19836, "volume": 10083.0}, {"date": "2022-10-12", "close": 0.19836, "volume": 36828.0}, {"date": "2022-10-18", "close": 0.203319, "volume": 29542.0}, {"date": "2022-10-19", "close": 0.203319, "volume": 7841.0}, {"date": "2022-10-20", "close": 0.208278, "volume": 24044.0}, {"date": "2022-10-21", "close": 0.203319, "volume": 80359.0}, {"date": "2022-10-24", "close": 0.193401, "volume": 21838.0}, {"date": "2022-10-25", "close": 0.188442, "volume": 22647.0}, {"date": "2022-10-28", "close": 0.168606, "volume": 346604.0}, {"date": "2022-11-03", "close": 0.168606, "volume": 139988.0}, {"date": "2022-11-04", "close": 0.158688, "volume": 302480.0}, {"date": "2022-11-08", "close": 0.158688, "volume": 62084.0}, {"date": "2022-11-11", "close": 0.173565, "volume": 384692.0}, {"date": "2022-11-16", "close": 0.168606, "volume": 36802.0}, {"date": "2022-11-18", "close": 0.178524, "volume": 12603.0}, {"date": "2022-11-21", "close": 0.173565, "volume": 3226.0}, {"date": "2022-11-22", "close": 0.168606, "volume": 18089.0}, {"date": "2022-11-23", "close": 0.158688, "volume": 27216.0}, {"date": "2022-11-24", "close": 0.168606, "volume": 121982.0}, {"date": "2022-11-25", "close": 0.153729, "volume": 131480.0}, {"date": "2022-11-29", "close": 0.158688, "volume": 4504.0}, {"date": "2022-11-30", "close": 0.158688, "volume": 18199.0}, {"date": "2022-12-01", "close": 0.14877, "volume": 20115.0}, {"date": "2022-12-02", "close": 0.143811, "volume": 30248.0}, {"date": "2022-12-05", "close": 0.143811, "volume": 89591.0}, {"date": "2022-12-06", "close": 0.143811, "volume": 193621.0}, {"date": "2022-12-07", "close": 0.138852, "volume": 150886.0}, {"date": "2022-12-09", "close": 0.138852, "volume": 24539.0}, {"date": "2022-12-12", "close": 0.138852, "volume": 6258.0}, {"date": "2022-12-14", "close": 0.153729, "volume": 182656.0}, {"date": "2022-12-15", "close": 0.158688, "volume": 166110.0}, {"date": "2022-12-16", "close": 0.158688, "volume": 187538.0}, {"date": "2022-12-20", "close": 0.158688, "volume": 58877.0}, {"date": "2022-12-21", "close": 0.163647, "volume": 90442.0}, {"date": "2022-12-23", "close": 0.153729, "volume": 130099.0}, {"date": "2022-12-28", "close": 0.153729, "volume": 53991.0}, {"date": "2022-12-30", "close": 0.14877, "volume": 244168.0}, {"date": "2023-01-03", "close": 0.153729, "volume": 14116.0}, {"date": "2023-01-04", "close": 0.153729, "volume": 3630.0}, {"date": "2023-01-06", "close": 0.14877, "volume": 68018.0}, {"date": "2023-01-09", "close": 0.153729, "volume": 10083.0}, {"date": "2023-01-12", "close": 0.153729, "volume": 3848.0}, {"date": "2023-01-13", "close": 0.153729, "volume": 6356.0}, {"date": "2023-01-16", "close": 0.153729, "volume": 207250.0}, {"date": "2023-01-17", "close": 0.153729, "volume": 958.0}, {"date": "2023-01-18", "close": 0.158688, "volume": 84416.0}, {"date": "2023-01-19", "close": 0.14877, "volume": 4033.0}, {"date": "2023-01-23", "close": 0.158688, "volume": 41616.0}, {"date": "2023-01-24", "close": 0.158688, "volume": 3132.0}, {"date": "2023-01-30", "close": 0.158688, "volume": 43608.0}, {"date": "2023-01-31", "close": 0.163647, "volume": 154786.0}, {"date": "2023-02-01", "close": 0.163647, "volume": 50413.0}, {"date": "2023-02-06", "close": 0.158688, "volume": 12603.0}, {"date": "2023-02-08", "close": 0.158688, "volume": 12603.0}, {"date": "2023-02-10", "close": 0.153729, "volume": 99818.0}, {"date": "2023-02-13", "close": 0.158688, "volume": 6050.0}, {"date": "2023-02-15", "close": 0.143811, "volume": 110742.0}, {"date": "2023-02-20", "close": 0.163647, "volume": 78857.0}, {"date": "2023-02-21", "close": 0.163647, "volume": 78645.0}, {"date": "2023-03-01", "close": 0.14877, "volume": 24198.0}, {"date": "2023-03-02", "close": 0.14877, "volume": 55650.0}, {"date": "2023-03-08", "close": 0.128934, "volume": 50413.0}, {"date": "2023-03-09", "close": 0.143811, "volume": 2874.0}, {"date": "2023-03-10", "close": 0.138852, "volume": 125157.0}, {"date": "2023-03-13", "close": 0.138852, "volume": 24929.0}, {"date": "2023-03-16", "close": 0.153729, "volume": 236442.0}, {"date": "2023-03-17", "close": 0.14877, "volume": 4033.0}, {"date": "2023-03-20", "close": 0.153729, "volume": 167372.0}, {"date": "2023-03-21", "close": 0.158688, "volume": 82859.0}, {"date": "2023-03-22", "close": 0.163647, "volume": 167626.0}, {"date": "2023-03-23", "close": 0.168606, "volume": 110274.0}, {"date": "2023-03-24", "close": 0.14877, "volume": 110909.0}, {"date": "2023-03-27", "close": 0.153729, "volume": 113242.0}, {"date": "2023-03-28", "close": 0.133893, "volume": 371925.0}, {"date": "2023-03-29", "close": 0.128934, "volume": 188766.0}, {"date": "2023-03-31", "close": 0.133893, "volume": 50413.0}, {"date": "2023-04-03", "close": 0.153729, "volume": 67130.0}, {"date": "2023-04-04", "close": 0.143811, "volume": 80085.0}, {"date": "2023-04-05", "close": 0.143811, "volume": 30248.0}, {"date": "2023-04-11", "close": 0.158688, "volume": 136487.0}, {"date": "2023-04-12", "close": 0.158688, "volume": 26740.0}, {"date": "2023-04-13", "close": 0.158688, "volume": 19964.0}, {"date": "2023-04-14", "close": 0.163647, "volume": 8066.0}, {"date": "2023-04-17", "close": 0.158688, "volume": 98654.0}, {"date": "2023-04-18", "close": 0.158688, "volume": 2320.0}, {"date": "2023-04-19", "close": 0.153729, "volume": 25207.0}, {"date": "2023-04-20", "close": 0.14877, "volume": 10083.0}, {"date": "2023-04-21", "close": 0.14877, "volume": 18850.0}, {"date": "2023-04-24", "close": 0.14877, "volume": 4032.0}, {"date": "2023-04-26", "close": 0.158688, "volume": 104355.0}, {"date": "2023-04-28", "close": 0.14877, "volume": 6721.0}, {"date": "2023-05-01", "close": 0.153729, "volume": 154834.0}, {"date": "2023-05-02", "close": 0.158688, "volume": 144582.0}, {"date": "2023-05-03", "close": 0.153729, "volume": 47763.0}, {"date": "2023-05-05", "close": 0.14877, "volume": 44204.0}, {"date": "2023-05-08", "close": 0.153729, "volume": 119821.0}, {"date": "2023-05-11", "close": 0.143811, "volume": 146199.0}, {"date": "2023-05-12", "close": 0.153729, "volume": 191067.0}, {"date": "2023-05-15", "close": 0.14877, "volume": 88009.0}, {"date": "2023-05-16", "close": 0.14877, "volume": 141521.0}, {"date": "2023-05-17", "close": 0.138852, "volume": 119253.0}, {"date": "2023-05-18", "close": 0.138852, "volume": 24782.0}, {"date": "2023-05-19", "close": 0.138852, "volume": 27223.0}, {"date": "2023-05-22", "close": 0.138852, "volume": 36175.0}, {"date": "2023-05-23", "close": 0.133893, "volume": 155.0}, {"date": "2023-05-25", "close": 0.138852, "volume": 18905.0}, {"date": "2023-05-26", "close": 0.133893, "volume": 95397.0}, {"date": "2023-05-29", "close": 0.133893, "volume": 81548.0}, {"date": "2023-05-30", "close": 0.133893, "volume": 4777.0}, {"date": "2023-05-31", "close": 0.138852, "volume": 107007.0}, {"date": "2023-06-08", "close": 0.133893, "volume": 100827.0}, {"date": "2023-06-13", "close": 0.133893, "volume": 1973.0}, {"date": "2023-06-14", "close": 0.133893, "volume": 19000.0}, {"date": "2023-06-16", "close": 0.133893, "volume": 160194.0}, {"date": "2023-06-19", "close": 0.123975, "volume": 261343.0}, {"date": "2023-06-20", "close": 0.128934, "volume": 13668.0}, {"date": "2023-06-21", "close": 0.119016, "volume": 83648.0}, {"date": "2023-06-22", "close": 0.133893, "volume": 152284.0}, {"date": "2023-06-26", "close": 0.128934, "volume": 11361.0}, {"date": "2023-06-27", "close": 0.133893, "volume": 20097.0}, {"date": "2023-06-28", "close": 0.119016, "volume": 420904.0}, {"date": "2023-06-29", "close": 0.119016, "volume": 3151.0}, {"date": "2023-06-30", "close": 0.114057, "volume": 100827.0}, {"date": "2023-07-03", "close": 0.104139, "volume": 50439.0}, {"date": "2023-07-04", "close": 0.138852, "volume": 176951.0}, {"date": "2023-07-05", "close": 0.143811, "volume": 193587.0}, {"date": "2023-07-06", "close": 0.14877, "volume": 100827.0}, {"date": "2023-07-14", "close": 0.143811, "volume": 42642.0}, {"date": "2023-07-17", "close": 0.14877, "volume": 75358.0}, {"date": "2023-07-19", "close": 0.14877, "volume": 81014.0}, {"date": "2023-07-20", "close": 0.138852, "volume": 5.0}, {"date": "2023-07-21", "close": 0.158688, "volume": 31508.0}, {"date": "2023-07-24", "close": 0.163647, "volume": 58150.0}, {"date": "2023-07-25", "close": 0.14877, "volume": 20170.0}, {"date": "2023-07-26", "close": 0.14877, "volume": 45120.0}, {"date": "2023-07-27", "close": 0.138852, "volume": 96681.0}, {"date": "2023-07-28", "close": 0.143811, "volume": 16080.0}, {"date": "2023-07-31", "close": 0.1413315, "volume": 3829.0}, {"date": "2023-08-01", "close": 0.123975, "volume": 120878.0}, {"date": "2023-08-02", "close": 0.128934, "volume": 118036.0}, {"date": "2023-08-04", "close": 0.138852, "volume": 36298.0}, {"date": "2023-08-07", "close": 0.133893, "volume": 107306.0}, {"date": "2023-08-08", "close": 0.143811, "volume": 60510.0}, {"date": "2023-08-14", "close": 0.14877, "volume": 790.0}, {"date": "2023-08-15", "close": 0.128934, "volume": 38945.0}, {"date": "2023-08-16", "close": 0.14877, "volume": 7089.0}, {"date": "2023-08-17", "close": 0.14877, "volume": 3465.0}, {"date": "2023-08-22", "close": 0.14877, "volume": 6050.0}, {"date": "2023-08-23", "close": 0.138852, "volume": 7201.0}, {"date": "2023-08-28", "close": 0.128934, "volume": 25207.0}, {"date": "2023-08-29", "close": 0.123975, "volume": 4491.0}, {"date": "2023-08-30", "close": 0.123975, "volume": 107588.0}, {"date": "2023-09-04", "close": 0.119016, "volume": 131102.0}, {"date": "2023-09-06", "close": 0.09918, "volume": 448450.0}, {"date": "2023-09-07", "close": 0.104139, "volume": 49357.0}, {"date": "2023-09-08", "close": 0.09918, "volume": 20165.0}, {"date": "2023-09-12", "close": 0.104139, "volume": 74264.0}, {"date": "2023-09-13", "close": 0.119016, "volume": 86952.0}, {"date": "2023-09-14", "close": 0.119016, "volume": 9158.0}, {"date": "2023-09-15", "close": 0.119016, "volume": 10083.0}, {"date": "2023-09-19", "close": 0.109098, "volume": 50413.0}, {"date": "2023-09-22", "close": 0.109098, "volume": 100827.0}, {"date": "2023-09-25", "close": 0.09918, "volume": 3546.0}, {"date": "2023-09-27", "close": 0.109098, "volume": 19157.0}, {"date": "2023-09-28", "close": 0.109098, "volume": 4588.0}, {"date": "2023-09-29", "close": 0.084303, "volume": 272418.0}, {"date": "2023-10-02", "close": 0.09918, "volume": 60059.0}, {"date": "2023-10-03", "close": 0.089262, "volume": 5304.0}, {"date": "2023-10-04", "close": 0.0952128, "volume": 9074.0}, {"date": "2023-10-06", "close": 0.089262, "volume": 28230.0}, {"date": "2023-10-09", "close": 0.094221, "volume": 4141.0}, {"date": "2023-10-11", "close": 0.094221, "volume": 89177.0}, {"date": "2023-10-13", "close": 0.094221, "volume": 35610.0}, {"date": "2023-10-16", "close": 0.109098, "volume": 103064.0}, {"date": "2023-10-17", "close": 0.123975, "volume": 319208.0}, {"date": "2023-10-18", "close": 0.119016, "volume": 111494.0}, {"date": "2023-10-19", "close": 0.119016, "volume": 4551.0}, {"date": "2023-10-20", "close": 0.128934, "volume": 5041.0}, {"date": "2023-10-23", "close": 0.128934, "volume": 81670.0}, {"date": "2023-10-30", "close": 0.128934, "volume": 22825.0}, {"date": "2023-11-01", "close": 0.123975, "volume": 15124.0}, {"date": "2023-11-02", "close": 0.123975, "volume": 190166.0}, {"date": "2023-11-03", "close": 0.123975, "volume": 2017.0}, {"date": "2023-11-06", "close": 0.128934, "volume": 123392.0}, {"date": "2023-11-07", "close": 0.128934, "volume": 414298.0}, {"date": "2023-11-09", "close": 0.128934, "volume": 93917.0}, {"date": "2023-11-13", "close": 0.128934, "volume": 65925.0}, {"date": "2023-11-14", "close": 0.123975, "volume": 4266.0}, {"date": "2023-11-15", "close": 0.123975, "volume": 5191.0}, {"date": "2023-11-21", "close": 0.09918, "volume": 48009.0}, {"date": "2023-11-22", "close": 0.109098, "volume": 52076.0}, {"date": "2023-11-29", "close": 0.143811, "volume": 178584.0}, {"date": "2023-11-30", "close": 0.14877, "volume": 33632.0}, {"date": "2023-12-01", "close": 0.138852, "volume": 34631.0}, {"date": "2023-12-04", "close": 0.14877, "volume": 74453.0}, {"date": "2023-12-05", "close": 0.14877, "volume": 7562.0}, {"date": "2023-12-06", "close": 0.14877, "volume": 36985.0}, {"date": "2023-12-07", "close": 0.128934, "volume": 37712.0}, {"date": "2023-12-08", "close": 0.138852, "volume": 105692.0}, {"date": "2023-12-11", "close": 0.128934, "volume": 1886.0}, {"date": "2023-12-12", "close": 0.143811, "volume": 69263.0}, {"date": "2023-12-14", "close": 0.133893, "volume": 143377.0}, {"date": "2023-12-19", "close": 0.143811, "volume": 21678.0}, {"date": "2023-12-20", "close": 0.138852, "volume": 12242.0}, {"date": "2023-12-21", "close": 0.133893, "volume": 23642.0}, {"date": "2023-12-22", "close": 0.1214955, "volume": 17947.0}, {"date": "2023-12-27", "close": 0.1214955, "volume": 8583.0}, {"date": "2023-12-28", "close": 0.1214955, "volume": 3930.0}, {"date": "2023-12-29", "close": 0.119016, "volume": 20165.0}, {"date": "2024-01-02", "close": 0.123975, "volume": 26916.0}, {"date": "2024-01-04", "close": 0.123975, "volume": 69978.0}, {"date": "2024-01-05", "close": 0.128934, "volume": 20165.0}, {"date": "2024-01-08", "close": 0.133893, "volume": 39989.0}, {"date": "2024-01-09", "close": 0.128934, "volume": 31609.0}, {"date": "2024-01-10", "close": 0.133893, "volume": 12616.0}, {"date": "2024-01-11", "close": 0.133893, "volume": 1584.0}, {"date": "2024-01-15", "close": 0.138852, "volume": 71169.0}, {"date": "2024-01-16", "close": 0.138852, "volume": 27586.0}, {"date": "2024-01-17", "close": 0.138852, "volume": 5646.0}, {"date": "2024-01-18", "close": 0.138852, "volume": 35289.0}, {"date": "2024-01-19", "close": 0.138852, "volume": 15124.0}, {"date": "2024-01-22", "close": 0.14877, "volume": 145319.0}, {"date": "2024-01-23", "close": 0.138852, "volume": 155535.0}, {"date": "2024-01-24", "close": 0.138852, "volume": 21213.0}, {"date": "2024-01-30", "close": 0.138852, "volume": 35289.0}, {"date": "2024-01-31", "close": 0.143811, "volume": 32408.0}, {"date": "2024-02-01", "close": 0.128934, "volume": 66276.0}, {"date": "2024-02-02", "close": 0.128934, "volume": 57958.0}, {"date": "2024-02-05", "close": 0.123975, "volume": 3771.0}, {"date": "2024-02-06", "close": 0.123975, "volume": 3085.0}, {"date": "2024-02-07", "close": 0.119016, "volume": 12596.0}, {"date": "2024-02-08", "close": 0.123975, "volume": 88194.0}, {"date": "2024-02-12", "close": 0.114057, "volume": 359413.0}, {"date": "2024-02-14", "close": 0.109098, "volume": 54121.0}, {"date": "2024-02-16", "close": 0.114057, "volume": 4204.0}, {"date": "2024-02-19", "close": 0.09918, "volume": 521020.0}, {"date": "2024-02-20", "close": 0.104139, "volume": 3025.0}, {"date": "2024-02-21", "close": 0.09918, "volume": 140677.0}, {"date": "2024-02-26", "close": 0.09918, "volume": 65537.0}, {"date": "2024-02-27", "close": 0.0952128, "volume": 47827.0}, {"date": "2024-02-28", "close": 0.0952128, "volume": 69628.0}, {"date": "2024-03-04", "close": 0.0952128, "volume": 21005.0}, {"date": "2024-03-05", "close": 0.0952128, "volume": 4033.0}, {"date": "2024-03-07", "close": 0.0971964, "volume": 107893.0}, {"date": "2024-03-08", "close": 0.09918, "volume": 158218.0}, {"date": "2024-03-11", "close": 0.119016, "volume": 55237.0}, {"date": "2024-03-12", "close": 0.123975, "volume": 25207.0}, {"date": "2024-03-13", "close": 0.123975, "volume": 29240.0}, {"date": "2024-03-14", "close": 0.128934, "volume": 18706.0}, {"date": "2024-03-15", "close": 0.123975, "volume": 16132.0}, {"date": "2024-03-18", "close": 0.119016, "volume": 4201.0}, {"date": "2024-03-19", "close": 0.114057, "volume": 26920.0}, {"date": "2024-03-20", "close": 0.123975, "volume": 55046.0}, {"date": "2024-03-21", "close": 0.128934, "volume": 97928.0}, {"date": "2024-03-22", "close": 0.138852, "volume": 7699.0}, {"date": "2024-03-25", "close": 0.138852, "volume": 36197.0}, {"date": "2024-03-26", "close": 0.123975, "volume": 94104.0}, {"date": "2024-03-27", "close": 0.123975, "volume": 32552.0}, {"date": "2024-03-28", "close": 0.128934, "volume": 9212.0}, {"date": "2024-04-02", "close": 0.123975, "volume": 32279.0}, {"date": "2024-04-03", "close": 0.123975, "volume": 101450.0}, {"date": "2024-04-04", "close": 0.128934, "volume": 184338.0}, {"date": "2024-04-05", "close": 0.123975, "volume": 46784.0}, {"date": "2024-04-08", "close": 0.138852, "volume": 33609.0}, {"date": "2024-04-09", "close": 0.128934, "volume": 41754.0}, {"date": "2024-04-10", "close": 0.128934, "volume": 21442.0}, {"date": "2024-04-11", "close": 0.1314135, "volume": 30248.0}, {"date": "2024-04-12", "close": 0.128934, "volume": 63202.0}, {"date": "2024-04-15", "close": 0.128934, "volume": 86527.0}, {"date": "2024-04-16", "close": 0.123975, "volume": 40331.0}, {"date": "2024-04-17", "close": 0.123975, "volume": 287798.0}, {"date": "2024-04-18", "close": 0.123975, "volume": 110456.0}, {"date": "2024-04-19", "close": 0.123975, "volume": 61117.0}, {"date": "2024-04-22", "close": 0.128934, "volume": 24351.0}, {"date": "2024-04-23", "close": 0.123975, "volume": 249156.0}, {"date": "2024-04-24", "close": 0.128934, "volume": 315512.0}, {"date": "2024-04-29", "close": 0.128934, "volume": 988.0}, {"date": "2024-04-30", "close": 0.123975, "volume": 54818.0}, {"date": "2024-05-02", "close": 0.123975, "volume": 5545.0}, {"date": "2024-05-06", "close": 0.128934, "volume": 72195.0}, {"date": "2024-05-07", "close": 0.123975, "volume": 51764.0}, {"date": "2024-05-08", "close": 0.138852, "volume": 232166.0}, {"date": "2024-05-09", "close": 0.138852, "volume": 438508.0}, {"date": "2024-05-10", "close": 0.153729, "volume": 245566.0}, {"date": "2024-05-13", "close": 0.158688, "volume": 360995.0}, {"date": "2024-05-14", "close": 0.153729, "volume": 165720.0}, {"date": "2024-05-16", "close": 0.158688, "volume": 147162.0}, {"date": "2024-05-17", "close": 0.158688, "volume": 665073.0}, {"date": "2024-05-20", "close": 0.193401, "volume": 502142.0}, {"date": "2024-05-21", "close": 0.203319, "volume": 684571.0}, {"date": "2024-05-22", "close": 0.19836, "volume": 68719.0}, {"date": "2024-05-23", "close": 0.19836, "volume": 35016.0}, {"date": "2024-05-24", "close": 0.183483, "volume": 42876.0}, {"date": "2024-05-27", "close": 0.183483, "volume": 65335.0}, {"date": "2024-05-28", "close": 0.183483, "volume": 70203.0}, {"date": "2024-05-29", "close": 0.178524, "volume": 217740.0}, {"date": "2024-05-30", "close": 0.178524, "volume": 49869.0}, {"date": "2024-05-31", "close": 0.203319, "volume": 18488.0}, {"date": "2024-06-03", "close": 0.178524, "volume": 350799.0}, {"date": "2024-06-05", "close": 0.173565, "volume": 79324.0}, {"date": "2024-06-06", "close": 0.173565, "volume": 50413.0}, {"date": "2024-06-07", "close": 0.178524, "volume": 2653.0}, {"date": "2024-06-12", "close": 0.168606, "volume": 160560.0}, {"date": "2024-06-13", "close": 0.178524, "volume": 7506.0}, {"date": "2024-06-14", "close": 0.168606, "volume": 11802.0}, {"date": "2024-06-17", "close": 0.168606, "volume": 12057.0}, {"date": "2024-06-18", "close": 0.168606, "volume": 6.0}, {"date": "2024-06-19", "close": 0.163647, "volume": 151.0}, {"date": "2024-06-20", "close": 0.158688, "volume": 27060.0}, {"date": "2024-06-21", "close": 0.158688, "volume": 91033.0}, {"date": "2024-06-24", "close": 0.158688, "volume": 48372.0}, {"date": "2024-06-26", "close": 0.158688, "volume": 8830.0}, {"date": "2024-06-27", "close": 0.158688, "volume": 12099.0}, {"date": "2024-06-28", "close": 0.158688, "volume": 97390.0}, {"date": "2024-07-02", "close": 0.1562085, "volume": 139744.0}, {"date": "2024-07-04", "close": 0.158688, "volume": 11008.0}, {"date": "2024-07-05", "close": 0.158688, "volume": 62847.0}, {"date": "2024-07-08", "close": 0.158688, "volume": 103836.0}, {"date": "2024-07-09", "close": 0.153729, "volume": 10739.0}, {"date": "2024-07-10", "close": 0.138852, "volume": 52430.0}, {"date": "2024-07-11", "close": 0.153729, "volume": 101068.0}, {"date": "2024-07-12", "close": 0.153729, "volume": 90711.0}, {"date": "2024-07-15", "close": 0.143811, "volume": 173128.0}, {"date": "2024-07-16", "close": 0.153729, "volume": 78108.0}, {"date": "2024-07-17", "close": 0.14877, "volume": 99347.0}, {"date": "2024-07-18", "close": 0.158688, "volume": 305342.0}, {"date": "2024-07-19", "close": 0.158688, "volume": 192490.0}, {"date": "2024-07-22", "close": 0.158688, "volume": 30583.0}, {"date": "2024-07-23", "close": 0.158688, "volume": 50426.0}, {"date": "2024-07-24", "close": 0.158688, "volume": 120992.0}, {"date": "2024-07-25", "close": 0.138852, "volume": 169007.0}, {"date": "2024-07-26", "close": 0.138852, "volume": 20165.0}, {"date": "2024-07-29", "close": 0.138852, "volume": 116122.0}, {"date": "2024-07-30", "close": 0.138852, "volume": 15124.0}, {"date": "2024-07-31", "close": 0.138852, "volume": 2727.0}, {"date": "2024-08-01", "close": 0.128934, "volume": 142515.0}, {"date": "2024-08-02", "close": 0.138852, "volume": 10083.0}, {"date": "2024-08-05", "close": 0.123975, "volume": 1130483.0}, {"date": "2024-08-06", "close": 0.119016, "volume": 100987.0}, {"date": "2024-08-09", "close": 0.119016, "volume": 3637.0}, {"date": "2024-08-12", "close": 0.114057, "volume": 32070.0}, {"date": "2024-08-16", "close": 0.109098, "volume": 20165.0}, {"date": "2024-08-19", "close": 0.114057, "volume": 151240.0}, {"date": "2024-08-20", "close": 0.114057, "volume": 75620.0}, {"date": "2024-08-21", "close": 0.109098, "volume": 13927.0}, {"date": "2024-08-26", "close": 0.119016, "volume": 100827.0}, {"date": "2024-08-27", "close": 0.109098, "volume": 749470.0}, {"date": "2024-08-28", "close": 0.104139, "volume": 574891.0}, {"date": "2024-08-29", "close": 0.119016, "volume": 87141.0}, {"date": "2024-08-30", "close": 0.119016, "volume": 213323.0}, {"date": "2024-09-02", "close": 0.119016, "volume": 42125.0}, {"date": "2024-09-03", "close": 0.114057, "volume": 103796.0}, {"date": "2024-09-04", "close": 0.09918, "volume": 6366.0}, {"date": "2024-09-09", "close": 0.123975, "volume": 188103.0}, {"date": "2024-09-10", "close": 0.143811, "volume": 58346.0}, {"date": "2024-09-11", "close": 0.123975, "volume": 61659.0}, {"date": "2024-09-12", "close": 0.123975, "volume": 99951.0}, {"date": "2024-09-16", "close": 0.138852, "volume": 38000.0}, {"date": "2024-09-17", "close": 0.133893, "volume": 4186.0}, {"date": "2024-09-18", "close": 0.138852, "volume": 5142.0}, {"date": "2024-09-19", "close": 0.138852, "volume": 195653.0}, {"date": "2024-09-20", "close": 0.143811, "volume": 8147.0}, {"date": "2024-09-23", "close": 0.138852, "volume": 85618.0}, {"date": "2024-09-24", "close": 0.138852, "volume": 7058.0}, {"date": "2024-09-25", "close": 0.133893, "volume": 28080.0}, {"date": "2024-09-26", "close": 0.128934, "volume": 145615.0}, {"date": "2024-09-27", "close": 0.138852, "volume": 10530.0}, {"date": "2024-10-02", "close": 0.143811, "volume": 31508.0}, {"date": "2024-10-04", "close": 0.123975, "volume": 15266.0}, {"date": "2024-10-08", "close": 0.153729, "volume": 223093.0}, {"date": "2024-10-09", "close": 0.14877, "volume": 255558.0}, {"date": "2024-10-11", "close": 0.14877, "volume": 53438.0}, {"date": "2024-10-14", "close": 0.138852, "volume": 149704.0}, {"date": "2024-10-18", "close": 0.133893, "volume": 59488.0}, {"date": "2024-10-21", "close": 0.133893, "volume": 45656.0}, {"date": "2024-10-22", "close": 0.133893, "volume": 3741.0}, {"date": "2024-10-23", "close": 0.133893, "volume": 136677.0}, {"date": "2024-10-24", "close": 0.123975, "volume": 196583.0}, {"date": "2024-10-25", "close": 0.128934, "volume": 61296.0}, {"date": "2024-10-28", "close": 0.128934, "volume": 246647.0}, {"date": "2024-10-29", "close": 0.133893, "volume": 700971.0}, {"date": "2024-10-30", "close": 0.153729, "volume": 626359.0}, {"date": "2024-10-31", "close": 0.153729, "volume": 24117.0}, {"date": "2024-11-04", "close": 0.138852, "volume": 299301.0}, {"date": "2024-11-05", "close": 0.138852, "volume": 379371.0}, {"date": "2024-11-08", "close": 0.133893, "volume": 80661.0}, {"date": "2024-11-12", "close": 0.138852, "volume": 3605.0}, {"date": "2024-11-13", "close": 0.133893, "volume": 1.0}, {"date": "2024-11-15", "close": 0.133893, "volume": 2017.0}, {"date": "2024-11-18", "close": 0.119016, "volume": 12099.0}, {"date": "2024-11-19", "close": 0.138852, "volume": 539595.0}, {"date": "2024-11-20", "close": 0.138852, "volume": 97389.0}, {"date": "2024-11-21", "close": 0.128934, "volume": 40246.0}, {"date": "2024-11-22", "close": 0.128934, "volume": 1370.0}, {"date": "2024-11-25", "close": 0.138852, "volume": 174125.0}, {"date": "2024-11-26", "close": 0.158688, "volume": 99637.0}, {"date": "2024-11-27", "close": 0.14877, "volume": 4033.0}, {"date": "2024-11-28", "close": 0.14877, "volume": 7070.0}, {"date": "2024-12-03", "close": 0.1512495, "volume": 3495.0}, {"date": "2024-12-04", "close": 0.153729, "volume": 42814.0}, {"date": "2024-12-05", "close": 0.163647, "volume": 147207.0}, {"date": "2024-12-09", "close": 0.163647, "volume": 37574.0}, {"date": "2024-12-11", "close": 0.153729, "volume": 100963.0}, {"date": "2024-12-12", "close": 0.153729, "volume": 106455.0}, {"date": "2024-12-13", "close": 0.153729, "volume": 25207.0}, {"date": "2024-12-18", "close": 0.138852, "volume": 316415.0}, {"date": "2024-12-19", "close": 0.128934, "volume": 6050.0}, {"date": "2024-12-23", "close": 0.128934, "volume": 22704.0}, {"date": "2024-12-24", "close": 0.123975, "volume": 13309.0}, {"date": "2024-12-27", "close": 0.123975, "volume": 9982.0}, {"date": "2024-12-30", "close": 0.119016, "volume": 51710.0}, {"date": "2025-01-03", "close": 0.123975, "volume": 2566.0}, {"date": "2025-01-06", "close": 0.1214955, "volume": 62702.0}, {"date": "2025-01-07", "close": 0.119016, "volume": 7166.0}, {"date": "2025-01-08", "close": 0.119016, "volume": 1.0}, {"date": "2025-01-10", "close": 0.1214955, "volume": 8066.0}, {"date": "2025-01-14", "close": 0.119016, "volume": 3327.0}, {"date": "2025-01-15", "close": 0.119016, "volume": 46759.0}, {"date": "2025-01-16", "close": 0.114057, "volume": 18401.0}, {"date": "2025-01-20", "close": 0.114057, "volume": 4033.0}, {"date": "2025-01-21", "close": 0.123975, "volume": 168940.0}, {"date": "2025-01-23", "close": 0.123975, "volume": 59143.0}, {"date": "2025-01-24", "close": 0.123975, "volume": 9155.0}, {"date": "2025-01-29", "close": 0.123975, "volume": 3460.0}, {"date": "2025-01-30", "close": 0.128934, "volume": 5308.0}, {"date": "2025-01-31", "close": 0.153729, "volume": 204410.0}, {"date": "2025-02-03", "close": 0.143811, "volume": 84421.0}, {"date": "2025-02-04", "close": 0.138852, "volume": 4680.0}, {"date": "2025-02-05", "close": 0.138852, "volume": 7274.0}, {"date": "2025-02-06", "close": 0.138852, "volume": 98745.0}, {"date": "2025-02-07", "close": 0.138852, "volume": 1.0}, {"date": "2025-02-10", "close": 0.128934, "volume": 9409.0}, {"date": "2025-02-11", "close": 0.14877, "volume": 820156.0}, {"date": "2025-02-12", "close": 0.14877, "volume": 433754.0}, {"date": "2025-02-14", "close": 0.143811, "volume": 114270.0}, {"date": "2025-02-17", "close": 0.14877, "volume": 10902.0}, {"date": "2025-02-18", "close": 0.138852, "volume": 36251.0}, {"date": "2025-02-19", "close": 0.128934, "volume": 338459.0}, {"date": "2025-02-20", "close": 0.119016, "volume": 52171.0}, {"date": "2025-02-21", "close": 0.114057, "volume": 92765.0}, {"date": "2025-02-24", "close": 0.109098, "volume": 42522.0}, {"date": "2025-02-25", "close": 0.109098, "volume": 223534.0}, {"date": "2025-02-26", "close": 0.109098, "volume": 32163.0}, {"date": "2025-02-28", "close": 0.104139, "volume": 99197.0}, {"date": "2025-03-03", "close": 0.128934, "volume": 38717.0}, {"date": "2025-03-04", "close": 0.119016, "volume": 160609.0}, {"date": "2025-03-05", "close": 0.128934, "volume": 194938.0}, {"date": "2025-03-06", "close": 0.123975, "volume": 269896.0}, {"date": "2025-03-07", "close": 0.123975, "volume": 78843.0}, {"date": "2025-03-10", "close": 0.128934, "volume": 25484.0}, {"date": "2025-03-11", "close": 0.114057, "volume": 4570585.0}, {"date": "2025-03-14", "close": 0.109098, "volume": 413658.0}, {"date": "2025-03-17", "close": 0.114057, "volume": 217232.0}, {"date": "2025-03-18", "close": 0.123975, "volume": 308909.0}, {"date": "2025-03-19", "close": 0.133893, "volume": 109906.0}, {"date": "2025-03-20", "close": 0.133893, "volume": 974.0}, {"date": "2025-03-26", "close": 0.123975, "volume": 15206.0}, {"date": "2025-03-28", "close": 0.123975, "volume": 105062.0}, {"date": "2025-03-31", "close": 0.123975, "volume": 24399.0}, {"date": "2025-04-01", "close": 0.123975, "volume": 50413.0}, {"date": "2025-04-04", "close": 0.114057, "volume": 1309196.0}, {"date": "2025-04-07", "close": 0.1066185, "volume": 8066.0}, {"date": "2025-04-08", "close": 0.109098, "volume": 80573.0}, {"date": "2025-04-10", "close": 0.114057, "volume": 374883.0}, {"date": "2025-04-11", "close": 0.114057, "volume": 2191.0}, {"date": "2025-04-14", "close": 0.109098, "volume": 8974.0}, {"date": "2025-04-15", "close": 0.109098, "volume": 23783.0}, {"date": "2025-04-16", "close": 0.109098, "volume": 100827.0}, {"date": "2025-04-17", "close": 0.104139, "volume": 10083.0}, {"date": "2025-04-23", "close": 0.104139, "volume": 10083.0}, {"date": "2025-04-24", "close": 0.114057, "volume": 90240.0}, {"date": "2025-04-28", "close": 0.109098, "volume": 215055.0}, {"date": "2025-04-29", "close": 0.09918, "volume": 363938.0}, {"date": "2025-04-30", "close": 0.109098, "volume": 197590.0}, {"date": "2025-05-01", "close": 0.123975, "volume": 603574.0}, {"date": "2025-05-02", "close": 0.128934, "volume": 5731.0}, {"date": "2025-05-05", "close": 0.133893, "volume": 88059.0}, {"date": "2025-05-06", "close": 0.133893, "volume": 16169.0}, {"date": "2025-05-07", "close": 0.133893, "volume": 105882.0}, {"date": "2025-05-08", "close": 0.158688, "volume": 1019186.0}, {"date": "2025-05-09", "close": 0.143811, "volume": 117702.0}, {"date": "2025-05-12", "close": 0.173565, "volume": 829414.0}, {"date": "2025-05-13", "close": 0.14877, "volume": 325560.0}, {"date": "2025-05-14", "close": 0.14877, "volume": 120400.0}, {"date": "2025-05-15", "close": 0.168606, "volume": 241647.0}, {"date": "2025-05-16", "close": 0.158688, "volume": 88701.0}, {"date": "2025-05-19", "close": 0.153729, "volume": 25577.0}, {"date": "2025-05-20", "close": 0.158688, "volume": 23030.0}, {"date": "2025-05-21", "close": 0.153729, "volume": 5041.0}, {"date": "2025-05-22", "close": 0.153729, "volume": 22152.0}, {"date": "2025-05-23", "close": 0.153729, "volume": 108808.0}, {"date": "2025-05-26", "close": 0.153729, "volume": 14999.0}, {"date": "2025-05-27", "close": 0.153729, "volume": 120992.0}, {"date": "2025-05-28", "close": 0.153729, "volume": 130123.0}, {"date": "2025-05-29", "close": 0.153729, "volume": 64056.0}, {"date": "2025-05-30", "close": 0.163647, "volume": 186538.0}, {"date": "2025-06-02", "close": 0.1661265, "volume": 128442.0}, {"date": "2025-06-03", "close": 0.1661265, "volume": 224749.0}, {"date": "2025-06-04", "close": 0.163647, "volume": 107790.0}, {"date": "2025-06-05", "close": 0.158688, "volume": 9073.0}, {"date": "2025-06-06", "close": 0.14877, "volume": 117008.0}, {"date": "2025-06-10", "close": 0.143811, "volume": 51378.0}, {"date": "2025-06-11", "close": 0.14877, "volume": 427854.0}, {"date": "2025-06-12", "close": 0.183483, "volume": 263746.0}, {"date": "2025-06-13", "close": 0.178524, "volume": 2196472.0}, {"date": "2025-06-16", "close": 0.19836, "volume": 140149.0}, {"date": "2025-06-17", "close": 0.188442, "volume": 68447.0}, {"date": "2025-06-18", "close": 0.188442, "volume": 6697.0}, {"date": "2025-06-19", "close": 0.178524, "volume": 457539.0}, {"date": "2025-06-20", "close": 0.163647, "volume": 201057.0}, {"date": "2025-06-23", "close": 0.158688, "volume": 32536.0}, {"date": "2025-06-24", "close": 0.168606, "volume": 101198.0}, {"date": "2025-06-25", "close": 0.163647, "volume": 241744.0}, {"date": "2025-06-26", "close": 0.153729, "volume": 135151.0}, {"date": "2025-06-27", "close": 0.153729, "volume": 5951.0}, {"date": "2025-06-30", "close": 0.14877, "volume": 197754.0}, {"date": "2025-07-01", "close": 0.14877, "volume": 83014.0}, {"date": "2025-07-02", "close": 0.14877, "volume": 51911.0}, {"date": "2025-07-03", "close": 0.14877, "volume": 42985.0}, {"date": "2025-07-04", "close": 0.153729, "volume": 73493.0}, {"date": "2025-07-07", "close": 0.153729, "volume": 215617.0}, {"date": "2025-07-08", "close": 0.153729, "volume": 382612.0}, {"date": "2025-07-09", "close": 0.153729, "volume": 31889.0}, {"date": "2025-07-10", "close": 0.153729, "volume": 434894.0}, {"date": "2025-07-11", "close": 0.158688, "volume": 123636.0}, {"date": "2025-07-14", "close": 0.168606, "volume": 257563.0}, {"date": "2025-07-15", "close": 0.158688, "volume": 154964.0}, {"date": "2025-07-16", "close": 0.158688, "volume": 364886.0}, {"date": "2025-07-17", "close": 0.19836, "volume": 105089.0}, {"date": "2025-07-18", "close": 0.173565, "volume": 315838.0}, {"date": "2025-07-21", "close": 0.158688, "volume": 385139.0}, {"date": "2025-07-22", "close": 0.183483, "volume": 10083.0}, {"date": "2025-07-23", "close": 0.193401, "volume": 223509.0}, {"date": "2025-07-24", "close": 0.203319, "volume": 191385.0}, {"date": "2025-07-25", "close": 0.203319, "volume": 86765.0}, {"date": "2025-07-28", "close": 0.193401, "volume": 181682.0}, {"date": "2025-07-29", "close": 0.19836, "volume": 61053.0}, {"date": "2025-07-30", "close": 0.168606, "volume": 1101692.0}, {"date": "2025-07-31", "close": 0.168606, "volume": 45123.0}, {"date": "2025-08-05", "close": 0.163647, "volume": 484942.0}, {"date": "2025-08-06", "close": 0.158688, "volume": 30376.0}, {"date": "2025-08-07", "close": 0.158688, "volume": 134005.0}, {"date": "2025-08-08", "close": 0.163647, "volume": 167168.0}, {"date": "2025-08-11", "close": 0.153729, "volume": 7742.0}, {"date": "2025-08-12", "close": 0.163647, "volume": 123076.0}, {"date": "2025-08-13", "close": 0.153729, "volume": 14902.0}, {"date": "2025-08-15", "close": 0.153729, "volume": 3529.0}, {"date": "2025-08-18", "close": 0.153729, "volume": 201003.0}, {"date": "2025-08-19", "close": 0.14877, "volume": 70216.0}, {"date": "2025-08-21", "close": 0.14877, "volume": 10083.0}, {"date": "2025-08-22", "close": 0.14877, "volume": 83244.0}, {"date": "2025-08-25", "close": 0.158688, "volume": 133036.0}, {"date": "2025-08-26", "close": 0.153729, "volume": 104479.0}, {"date": "2025-08-27", "close": 0.153729, "volume": 80320.0}, {"date": "2025-08-28", "close": 0.14877, "volume": 118586.0}, {"date": "2025-09-01", "close": 0.158688, "volume": 102164.0}, {"date": "2025-09-02", "close": 0.163647, "volume": 125252.0}, {"date": "2025-09-03", "close": 0.153729, "volume": 120602.0}, {"date": "2025-09-04", "close": 0.14877, "volume": 65854.0}, {"date": "2025-09-05", "close": 0.158688, "volume": 457361.0}, {"date": "2025-09-08", "close": 0.153729, "volume": 176447.0}, {"date": "2025-09-09", "close": 0.153729, "volume": 20932.0}, {"date": "2025-09-10", "close": 0.158688, "volume": 47243.0}, {"date": "2025-09-11", "close": 0.14877, "volume": 15643.0}, {"date": "2025-09-12", "close": 0.153729, "volume": 8683.0}, {"date": "2025-09-15", "close": 0.143811, "volume": 4424.0}, {"date": "2025-09-16", "close": 0.153729, "volume": 86593.0}, {"date": "2025-09-17", "close": 0.14877, "volume": 96143.0}, {"date": "2025-09-18", "close": 0.153729, "volume": 128397.0}, {"date": "2025-09-19", "close": 0.153729, "volume": 126923.0}, {"date": "2025-09-22", "close": 0.163647, "volume": 87155.0}, {"date": "2025-09-23", "close": 0.14877, "volume": 520712.0}, {"date": "2025-09-24", "close": 0.143811, "volume": 113474.0}, {"date": "2025-09-25", "close": 0.14877, "volume": 146632.0}, {"date": "2025-09-26", "close": 0.143811, "volume": 21537.0}, {"date": "2025-09-29", "close": 0.138852, "volume": 373061.0}, {"date": "2025-09-30", "close": 0.143811, "volume": 16723.0}, {"date": "2025-10-01", "close": 0.143811, "volume": 43587.0}, {"date": "2025-10-02", "close": 0.143811, "volume": 111933.0}, {"date": "2025-10-03", "close": 0.143811, "volume": 73953.0}, {"date": "2025-10-06", "close": 0.158688, "volume": 108558.0}, {"date": "2025-10-07", "close": 0.143811, "volume": 153378.0}, {"date": "2025-10-08", "close": 0.143811, "volume": 39958.0}, {"date": "2025-10-09", "close": 0.143811, "volume": 100432.0}, {"date": "2025-10-10", "close": 0.153729, "volume": 203322.0}, {"date": "2025-10-13", "close": 0.158688, "volume": 676006.0}, {"date": "2025-10-14", "close": 0.158688, "volume": 145047.0}, {"date": "2025-10-15", "close": 0.158688, "volume": 131431.0}, {"date": "2025-10-16", "close": 0.158688, "volume": 120909.0}, {"date": "2025-10-17", "close": 0.168606, "volume": 194422.0}, {"date": "2025-10-20", "close": 0.163647, "volume": 195224.0}, {"date": "2025-10-21", "close": 0.158688, "volume": 54405.0}, {"date": "2025-10-22", "close": 0.14877, "volume": 210005.0}, {"date": "2025-10-23", "close": 0.153729, "volume": 3252.0}, {"date": "2025-10-24", "close": 0.158688, "volume": 256517.0}, {"date": "2025-10-27", "close": 0.1611675, "volume": 66373.0}, {"date": "2025-10-28", "close": 0.1611675, "volume": 17259.0}, {"date": "2025-10-29", "close": 0.158688, "volume": 46793.0}, {"date": "2025-10-30", "close": 0.158688, "volume": 28443.0}, {"date": "2025-10-31", "close": 0.158688, "volume": 10003.0}, {"date": "2025-11-03", "close": 0.158688, "volume": 195408.0}, {"date": "2025-11-04", "close": 0.153729, "volume": 50633.0}, {"date": "2025-11-05", "close": 0.153729, "volume": 16535.0}, {"date": "2025-11-06", "close": 0.153729, "volume": 1555.0}, {"date": "2025-11-07", "close": 0.153729, "volume": 7264.0}, {"date": "2025-11-10", "close": 0.158688, "volume": 104771.0}, {"date": "2025-11-11", "close": 0.158688, "volume": 373940.0}, {"date": "2025-11-12", "close": 0.183483, "volume": 1052108.0}, {"date": "2025-11-13", "close": 0.193401, "volume": 1345796.0}, {"date": "2025-11-14", "close": 0.193401, "volume": 305093.0}, {"date": "2025-11-17", "close": 0.193401, "volume": 315812.0}, {"date": "2025-11-18", "close": 0.193401, "volume": 107015.0}, {"date": "2025-11-19", "close": 0.188442, "volume": 249344.0}, {"date": "2025-11-20", "close": 0.208278, "volume": 732407.0}, {"date": "2025-11-21", "close": 0.203319, "volume": 357645.0}, {"date": "2025-11-24", "close": 0.218196, "volume": 218258.0}, {"date": "2025-11-25", "close": 0.208278, "volume": 579806.0}, {"date": "2025-11-26", "close": 0.203319, "volume": 119867.0}, {"date": "2025-11-27", "close": 0.223155, "volume": 158056.0}, {"date": "2025-11-28", "close": 0.223155, "volume": 96595.0}, {"date": "2025-12-01", "close": 0.228114, "volume": 111643.0}, {"date": "2025-12-02", "close": 0.233073, "volume": 281813.0}, {"date": "2025-12-03", "close": 0.233073, "volume": 282676.0}, {"date": "2025-12-04", "close": 0.252909, "volume": 642438.0}, {"date": "2025-12-05", "close": 0.24795, "volume": 164495.0}, {"date": "2025-12-08", "close": 0.252909, "volume": 283723.0}, {"date": "2025-12-09", "close": 0.228114, "volume": 153281.0}, {"date": "2025-12-10", "close": 0.262827, "volume": 211114.0}, {"date": "2025-12-11", "close": 0.238032, "volume": 154224.0}, {"date": "2025-12-12", "close": 0.252909, "volume": 729644.0}, {"date": "2025-12-15", "close": 0.257868, "volume": 446632.0}, {"date": "2025-12-16", "close": 0.307458, "volume": 698379.0}, {"date": "2025-12-17", "close": 0.317376, "volume": 337481.0}, {"date": "2025-12-18", "close": 0.302499, "volume": 393396.0}, {"date": "2025-12-19", "close": 0.302499, "volume": 509443.0}, {"date": "2025-12-22", "close": 0.307458, "volume": 40540.0}, {"date": "2025-12-23", "close": 0.322335, "volume": 361034.0}, {"date": "2025-12-24", "close": 0.332253, "volume": 89767.0}, {"date": "2025-12-29", "close": 0.337212, "volume": 114697.0}, {"date": "2025-12-30", "close": 0.342171, "volume": 65676.0}, {"date": "2025-12-31", "close": 0.317376, "volume": 195219.0}, {"date": "2026-01-02", "close": 0.342171, "volume": 16764.0}, {"date": "2026-01-05", "close": 0.327294, "volume": 161521.0}, {"date": "2026-01-06", "close": 0.307458, "volume": 99896.0}, {"date": "2026-01-07", "close": 0.312417, "volume": 88705.0}, {"date": "2026-01-08", "close": 0.307458, "volume": 12677.0}, {"date": "2026-01-09", "close": 0.317376, "volume": 16043.0}, {"date": "2026-01-12", "close": 0.307458, "volume": 6553.0}, {"date": "2026-01-13", "close": 0.327294, "volume": 3753.0}, {"date": "2026-01-14", "close": 0.362007, "volume": 745646.0}, {"date": "2026-01-15", "close": 0.381843, "volume": 669178.0}, {"date": "2026-01-16", "close": 0.406638, "volume": 1165173.0}, {"date": "2026-01-19", "close": 0.406638, "volume": 341515.0}, {"date": "2026-01-20", "close": 0.411597, "volume": 79459.0}, {"date": "2026-01-21", "close": 0.406638, "volume": 211901.0}, {"date": "2026-01-22", "close": 0.416556, "volume": 364349.0}, {"date": "2026-01-23", "close": 0.406638, "volume": 166771.0}, {"date": "2026-01-27", "close": 0.416556, "volume": 416391.0}, {"date": "2026-01-28", "close": 0.391761, "volume": 174299.0}, {"date": "2026-01-29", "close": 0.391761, "volume": 141057.0}, {"date": "2026-01-30", "close": 0.322335, "volume": 458114.0}, {"date": "2026-02-02", "close": 0.287622, "volume": 393984.0}, {"date": "2026-02-03", "close": 0.307458, "volume": 191981.0}, {"date": "2026-02-04", "close": 0.307458, "volume": 176780.0}, {"date": "2026-02-05", "close": 0.317376, "volume": 76352.0}, {"date": "2026-02-06", "close": 0.29754, "volume": 205246.0}, {"date": "2026-02-09", "close": 0.322335, "volume": 136184.0}, {"date": "2026-02-10", "close": 0.312417, "volume": 102226.0}, {"date": "2026-02-11", "close": 0.29754, "volume": 149954.0}, {"date": "2026-02-12", "close": 0.277704, "volume": 220037.0}, {"date": "2026-02-13", "close": 0.252909, "volume": 262872.0}, {"date": "2026-02-16", "close": 0.267786, "volume": 139418.0}, {"date": "2026-02-17", "close": 0.252909, "volume": 99541.0}, {"date": "2026-02-18", "close": 0.252909, "volume": 163104.0}, {"date": "2026-02-19", "close": 0.272745, "volume": 43498.0}, {"date": "2026-02-20", "close": 0.262827, "volume": 12888.0}, {"date": "2026-02-23", "close": 0.233073, "volume": 535430.0}, {"date": "2026-02-24", "close": 0.257868, "volume": 291815.0}, {"date": "2026-02-25", "close": 0.262827, "volume": 12049.0}, {"date": "2026-02-26", "close": 0.277704, "volume": 31363.0}, {"date": "2026-02-27", "close": 0.282663, "volume": 93419.0}, {"date": "2026-03-02", "close": 0.282663, "volume": 43774.0}, {"date": "2026-03-03", "close": 0.24795, "volume": 121480.0}, {"date": "2026-03-04", "close": 0.242991, "volume": 166440.0}, {"date": "2026-03-05", "close": 0.238032, "volume": 34650.0}, {"date": "2026-03-06", "close": 0.233073, "volume": 95696.0}, {"date": "2026-03-09", "close": 0.213237, "volume": 428949.0}, {"date": "2026-03-10", "close": 0.208278, "volume": 59852.0}, {"date": "2026-03-11", "close": 0.208278, "volume": 140966.0}, {"date": "2026-03-12", "close": 0.19836, "volume": 275421.0}, {"date": "2026-03-13", "close": 0.193401, "volume": 183980.0}, {"date": "2026-03-16", "close": 0.188442, "volume": 214427.0}, {"date": "2026-03-17", "close": 0.168606, "volume": 351143.0}, {"date": "2026-03-18", "close": 0.178524, "volume": 678683.0}, {"date": "2026-03-19", "close": 0.178524, "volume": 40263.0}, {"date": "2026-03-20", "close": 0.193401, "volume": 262947.0}, {"date": "2026-03-23", "close": 0.14877, "volume": 966231.0}, {"date": "2026-03-24", "close": 0.163647, "volume": 135678.0}, {"date": "2026-03-25", "close": 0.173565, "volume": 16019.0}, {"date": "2026-03-26", "close": 0.163647, "volume": 153765.0}, {"date": "2026-03-27", "close": 0.163647, "volume": 63499.0}, {"date": "2026-03-30", "close": 0.163647, "volume": 23113.0}, {"date": "2026-03-31", "close": 0.163647, "volume": 31665.0}, {"date": "2026-04-01", "close": 0.178524, "volume": 5422.0}, {"date": "2026-04-02", "close": 0.168606, "volume": 2585.0}, {"date": "2026-04-08", "close": 0.178524, "volume": 15604.0}, {"date": "2026-04-09", "close": 0.173565, "volume": 88761.0}, {"date": "2026-04-10", "close": 0.168606, "volume": 388183.0}, {"date": "2026-04-13", "close": 0.158688, "volume": 133188.0}, {"date": "2026-04-14", "close": 0.158688, "volume": 248564.0}, {"date": "2026-04-15", "close": 0.138852, "volume": 785739.0}, {"date": "2026-04-16", "close": 0.143811, "volume": 424408.0}, {"date": "2026-04-17", "close": 0.163647, "volume": 70929.0}, {"date": "2026-04-20", "close": 0.138852, "volume": 410884.0}, {"date": "2026-04-21", "close": 0.133893, "volume": 62606.0}, {"date": "2026-04-22", "close": 0.133893, "volume": 156282.0}, {"date": "2026-04-23", "close": 0.138852, "volume": 3608.0}, {"date": "2026-04-24", "close": 0.133893, "volume": 426811.0}, {"date": "2026-04-27", "close": 0.133893, "volume": 63416.0}, {"date": "2026-04-28", "close": 0.133893, "volume": 347061.0}, {"date": "2026-04-29", "close": 0.143811, "volume": 31256.0}, {"date": "2026-05-04", "close": 0.133893, "volume": 201072.0}, {"date": "2026-05-05", "close": 0.138852, "volume": 31600.0}, {"date": "2026-05-06", "close": 0.13, "volume": 59201.0}, {"date": "2026-05-07", "close": 0.125, "volume": 70077.0}, {"date": "2026-05-08", "close": 0.18, "volume": 812977.0}, {"date": "2026-05-11", "close": 0.15, "volume": 399704.0}, {"date": "2026-05-12", "close": 0.15, "volume": 59000.0}, {"date": "2026-05-13", "close": 0.135, "volume": 330703.0}, {"date": "2026-05-14", "close": 0.15, "volume": 99392.0}, {"date": "2026-05-15", "close": 0.14, "volume": 36984.0}, {"date": "2026-05-18", "close": 0.15, "volume": 294509.0}, {"date": "2026-05-19", "close": 0.14, "volume": 99447.0}, {"date": "2026-05-20", "close": 0.13, "volume": 188182.0}, {"date": "2026-05-21", "close": 0.14, "volume": 3637.0}, {"date": "2026-05-22", "close": 0.13, "volume": 71545.0}, {"date": "2026-05-25", "close": 0.13, "volume": 49797.0}, {"date": "2026-05-26", "close": 0.13, "volume": 44398.0}, {"date": "2026-05-27", "close": 0.13, "volume": 234697.0}, {"date": "2026-05-28", "close": 0.13, "volume": 290500.0}, {"date": "2026-05-29", "close": 0.13, "volume": 195969.0}, {"date": "2026-06-01", "close": 0.13, "volume": 293192.0}, {"date": "2026-06-02", "close": 0.125, "volume": 112655.0}, {"date": "2026-06-03", "close": 0.12, "volume": 303817.0}, {"date": "2026-06-04", "close": 0.1175, "volume": 590464.0}, {"date": "2026-06-05", "close": 0.12, "volume": 459722.0}, {"date": "2026-06-09", "close": 0.11, "volume": 146095.0}, {"date": "2026-06-10", "close": 0.105, "volume": 131590.0}, {"date": "2026-06-11", "close": 0.11, "volume": 1532543.0}, {"date": "2026-06-12", "close": 0.125, "volume": 278762.0}, {"date": "2026-06-15", "close": 0.125, "volume": 338881.0}, {"date": "2026-06-16", "close": 0.125, "volume": 9923.0}, {"date": "2026-06-17", "close": 0.125, "volume": 28474.0}, {"date": "2026-06-18", "close": 0.135, "volume": 21539.0}, {"date": "2026-06-19", "close": 0.135, "volume": 28367.0}, {"date": "2026-06-22", "close": 0.125, "volume": 408857.0}, {"date": "2026-06-23", "close": 0.11, "volume": 1613867.0}, {"date": "2026-06-24", "close": 0.11, "volume": 1201821.0}, {"date": "2026-06-25", "close": 0.105, "volume": 310725.0}, {"date": "2026-06-26", "close": 0.115, "volume": 8000.0}, {"date": "2026-06-29", "close": 0.105, "volume": 184376.0}, {"date": "2026-06-30", "close": 0.11, "volume": 176992.0}, {"date": "2026-07-01", "close": 0.12, "volume": 6541.0}, {"date": "2026-07-02", "close": 0.12, "volume": 5917.0}, {"date": "2026-07-03", "close": 0.12, "volume": 24916.0}, {"date": "2026-07-06", "close": 0.135, "volume": 330968.0}, {"date": "2026-07-07", "close": 0.14, "volume": 61924.0}, {"date": "2026-07-08", "close": 0.145, "volume": 10714.0}, {"date": "2026-07-09", "close": 0.13, "volume": 20807.0}, {"date": "2026-07-10", "close": 0.13, "volume": 107145.0}, {"date": "2026-07-13", "close": 0.145, "volume": 9448.0}, {"date": "2026-07-14", "close": 0.145, "volume": 25000.0}, {"date": "2026-07-15", "close": 0.145, "volume": 302035.0}, {"date": "2026-07-16", "close": 0.13, "volume": 327513.0}, {"date": "2026-07-17", "close": 0.125, "volume": 9887.0}, {"date": "2026-07-20", "close": 0.13, "volume": 8846.0}, {"date": "2026-07-21", "close": 0.12, "volume": 231439.0}, {"date": "2026-07-22", "close": 0.13, "volume": 33217.0}, {"date": "2026-07-23", "close": 0.12, "volume": 601380.0}, {"date": "2026-07-24", "close": 0.12, "volume": 90030.0}, {"date": "2026-07-27", "close": 0.11, "volume": 110678.0}, {"date": "2026-07-28", "close": 0.11, "volume": 435491.0}, {"date": "2026-07-29", "close": 0.11, "volume": 38000.0}, {"date": "2026-07-30", "close": 0.11, "volume": 127035.0}, {"date": "2026-07-31", "close": 0.115, "volume": 1466.0}, {"date": "2026-08-03", "close": 0.115, "volume": 8534.0}, {"date": "2026-08-04", "close": 0.115, "volume": 182773.0}, {"date": "2026-08-05", "close": 0.115, "volume": 23044.0}, {"date": "2026-08-06", "close": 0.12, "volume": 79069.0}, {"date": "2026-08-07", "close": 0.135, "volume": 395431.0}, {"date": "2026-08-10", "close": 0.13, "volume": 230161.0}, {"date": "2026-08-11", "close": 0.145, "volume": 162769.0}, {"date": "2026-08-12", "close": 0.15, "volume": 177105.0}, {"date": "2026-08-13", "close": 0.145, "volume": 91208.0}, {"date": "2026-08-14", "close": 0.15, "volume": 265435.0}, {"date": "2026-08-17", "close": 0.145, "volume": 60040.0}, {"date": "2026-08-19", "close": 0.145, "volume": 5842.0}, {"date": "2026-08-21", "close": 0.145, "volume": 78599.0}, {"date": "2026-08-24", "close": 0.15, "volume": 111125.0}, {"date": "2026-08-25", "close": 0.145, "volume": 52543.0}, {"date": "2026-08-26", "close": 0.145, "volume": 28290.0}, {"date": "2026-08-27", "close": 0.14, "volume": 83338.0}, {"date": "2026-08-28", "close": 0.145, "volume": 376602.0}, {"date": "2026-08-31", "close": 0.1325, "volume": 1244.0}, {"date": "2026-09-01", "close": 0.14, "volume": 99826.0}, {"date": "2026-09-02", "close": 0.13, "volume": 122243.0}, {"date": "2026-09-03", "close": 0.135, "volume": 7407.0}, {"date": "2026-09-04", "close": 0.13, "volume": 6759.0}, {"date": "2026-09-08", "close": 0.14, "volume": 207154.0}, {"date": "2026-09-09", "close": 0.135, "volume": 13826.0}, {"date": "2026-09-10", "close": 0.135, "volume": 18066.0}, {"date": "2026-09-11", "close": 0.135, "volume": 14740.0}, {"date": "2026-09-14", "close": 0.13, "volume": 30391.0}, {"date": "2026-09-15", "close": 0.13, "volume": 47954.0}, {"date": "2026-09-16", "close": 0.125, "volume": 40822.0}, {"date": "2026-09-17", "close": 0.13, "volume": 97031.0}, {"date": "2026-09-18", "close": 0.13, "volume": 292247.0}, {"date": "2026-09-21", "close": 0.14, "volume": 57000.0}, {"date": "2026-09-22", "close": 0.125, "volume": 137147.0}, {"date": "2026-09-23", "close": 0.12, "volume": 178615.0}, {"date": "2026-09-24", "close": 0.13, "volume": 94028.0}, {"date": "2026-09-28", "close": 0.13, "volume": 37893.0}, {"date": "2026-09-29", "close": 0.125, "volume": 199009.0}, {"date": "2026-09-30", "close": 0.13, "volume": 55178.0}, {"date": "2026-10-01", "close": 0.13, "volume": 12379.0}, {"date": "2026-10-02", "close": 0.125, "volume": 86883.0}, {"date": "2026-10-05", "close": 0.125, "volume": 66790.0}, {"date": "2026-10-06", "close": 0.125, "volume": 11400.0}, {"date": "2026-10-07", "close": 0.125, "volume": 15000.0}, {"date": "2026-10-08", "close": 0.12, "volume": 251419.0}, {"date": "2026-10-09", "close": 0.13, "volume": 13522.0}, {"date": "2026-10-12", "close": 0.1225, "volume": 103.0}, {"date": "2026-10-13", "close": 0.115, "volume": 300936.0}, {"date": "2026-10-14", "close": 0.11, "volume": 393521.0}, {"date": "2026-10-15", "close": 0.097, "volume": 224565.0}, {"date": "2026-10-16", "close": 0.11, "volume": 10456.0}, {"date": "2026-10-19", "close": 0.105, "volume": 25060.0}, {"date": "2026-10-20", "close": 0.1, "volume": 248176.0}, {"date": "2026-10-22", "close": 0.1, "volume": 170913.0}, {"date": "2026-10-26", "close": 0.1, "volume": 1.0}, {"date": "2026-10-29", "close": 0.092, "volume": 35219.0}, {"date": "2026-10-30", "close": 0.1, "volume": 24000.0}], "refreshing": false}