{"ticker": "GHY", "overview": {"name": "Gold Hydrogen Limited", "country": "Australia", "industry": "Energy"}, "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": "GHY", "has_prices": true, "as_of": "2026-09-07", "last": 0.53, "prev_close": 0.52, "change": 0.010000000000000009, "change_pct": 0.019230769230769246, "session_volume": 311904.0, "vwap_5": 0.5096520629684781, "vwap_20": 0.5252001863431073, "vwap_60": 0.45872369101139987, "vwap_250": 0.4433308662331773, "high_52w": 0.655, "low_52w": 0.3, "avg_volume_20": 413216.25, "sessions": 400, "market_cap": {"value": 91129414.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152480", "src": "ASX", "ticker": "GHY", "cik": "", "company": "Gold Hydrogen Limited", "company_raw": "Gold Hydrogen Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on GHY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152480", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28310}, {"id": "ASX-03152469", "src": "ASX", "ticker": "GHY", "cik": "", "company": "Gold Hydrogen Limited", "company_raw": "Gold Hydrogen 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 GHY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152469", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28310}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2026-05-24", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/ghy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/ghy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/ghy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2024-02-25", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2023-05-15", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2023-01-17", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2023-01-15", "source_url": "https://www.marketindex.com.au/asx/ghy", "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": "2023-01-13", "source_url": "https://www.marketindex.com.au/asx/ghy", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Proposed issue of securities - GHY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156862-2A1707697"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Sprott Participates in Institutional Placement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156861-2A1707694"}, {"date": "2026-11-01", "form": "Asx Announcement", "title": "Groundbreaking Natural Hydrogen Results Confirmed", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156859-2A1707681"}, {"date": "2026-10-30", "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/2924-03156373-2A1707468"}, {"date": "2026-10-28", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154929-2A1706840"}], "performance": {"ticker": "GHY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-01-13", "close": 0.51, "volume": 2047622.0}, {"date": "2023-01-16", "close": 0.59, "volume": 2071938.0}, {"date": "2023-01-17", "close": 0.61, "volume": 2021919.0}, {"date": "2023-01-18", "close": 0.575, "volume": 860050.0}, {"date": "2023-01-19", "close": 0.555, "volume": 375352.0}, {"date": "2023-01-20", "close": 0.56, "volume": 270217.0}, {"date": "2023-01-23", "close": 0.565, "volume": 750108.0}, {"date": "2023-01-24", "close": 0.6, "volume": 239468.0}, {"date": "2023-01-25", "close": 0.6, "volume": 143464.0}, {"date": "2023-01-27", "close": 0.59, "volume": 182312.0}, {"date": "2023-01-30", "close": 0.58, "volume": 144521.0}, {"date": "2023-01-31", "close": 0.58, "volume": 98279.0}, {"date": "2023-02-01", "close": 0.565, "volume": 262907.0}, {"date": "2023-02-02", "close": 0.545, "volume": 485289.0}, {"date": "2023-02-03", "close": 0.52, "volume": 300538.0}, {"date": "2023-02-06", "close": 0.51, "volume": 495714.0}, {"date": "2023-02-07", "close": 0.5, "volume": 547780.0}, {"date": "2023-02-08", "close": 0.5, "volume": 22502.0}, {"date": "2023-02-09", "close": 0.5, "volume": 34765.0}, {"date": "2023-02-10", "close": 0.475, "volume": 77487.0}, {"date": "2023-02-13", "close": 0.47, "volume": 95894.0}, {"date": "2023-02-14", "close": 0.48, "volume": 53438.0}, {"date": "2023-02-15", "close": 0.46, "volume": 309415.0}, {"date": "2023-02-16", "close": 0.5, "volume": 181580.0}, {"date": "2023-02-17", "close": 0.5, "volume": 75125.0}, {"date": "2023-02-20", "close": 0.485, "volume": 88754.0}, {"date": "2023-02-21", "close": 0.495, "volume": 27262.0}, {"date": "2023-02-22", "close": 0.48, "volume": 73514.0}, {"date": "2023-02-23", "close": 0.455, "volume": 99153.0}, {"date": "2023-02-24", "close": 0.455, "volume": 29648.0}, {"date": "2023-02-27", "close": 0.44, "volume": 80882.0}, {"date": "2023-02-28", "close": 0.44, "volume": 96775.0}, {"date": "2023-03-01", "close": 0.45, "volume": 22111.0}, {"date": "2023-03-02", "close": 0.43, "volume": 201268.0}, {"date": "2023-03-03", "close": 0.4, "volume": 434823.0}, {"date": "2023-03-06", "close": 0.4, "volume": 102232.0}, {"date": "2023-03-07", "close": 0.36, "volume": 407480.0}, {"date": "2023-03-08", "close": 0.36, "volume": 109052.0}, {"date": "2023-03-09", "close": 0.37, "volume": 294519.0}, {"date": "2023-03-10", "close": 0.365, "volume": 280490.0}, {"date": "2023-03-13", "close": 0.4, "volume": 65855.0}, {"date": "2023-03-14", "close": 0.35, "volume": 170449.0}, {"date": "2023-03-15", "close": 0.36, "volume": 100551.0}, {"date": "2023-03-16", "close": 0.35, "volume": 224614.0}, {"date": "2023-03-17", "close": 0.34, "volume": 127158.0}, {"date": "2023-03-20", "close": 0.33, "volume": 121180.0}, {"date": "2023-03-21", "close": 0.325, "volume": 68891.0}, {"date": "2023-03-22", "close": 0.365, "volume": 23185.0}, {"date": "2023-03-23", "close": 0.345, "volume": 46914.0}, {"date": "2023-03-24", "close": 0.345, "volume": 16387.0}, {"date": "2023-03-27", "close": 0.35, "volume": 81178.0}, {"date": "2023-03-28", "close": 0.345, "volume": 42153.0}, {"date": "2023-03-29", "close": 0.3275, "volume": 149116.0}, {"date": "2023-03-30", "close": 0.335, "volume": 61999.0}, {"date": "2023-03-31", "close": 0.34, "volume": 13772.0}, {"date": "2023-04-03", "close": 0.4, "volume": 32431.0}, {"date": "2023-04-04", "close": 0.4, "volume": 63539.0}, {"date": "2023-04-05", "close": 0.395, "volume": 46550.0}, {"date": "2023-04-06", "close": 0.4, "volume": 41224.0}, {"date": "2023-04-11", "close": 0.365, "volume": 146577.0}, {"date": "2023-04-12", "close": 0.36, "volume": 93201.0}, {"date": "2023-04-13", "close": 0.36, "volume": 844.0}, {"date": "2023-04-14", "close": 0.345, "volume": 20430.0}, {"date": "2023-04-17", "close": 0.35, "volume": 52455.0}, {"date": "2023-04-18", "close": 0.39, "volume": 62124.0}, {"date": "2023-04-19", "close": 0.38, "volume": 38228.0}, {"date": "2023-04-20", "close": 0.36, "volume": 68301.0}, {"date": "2023-04-21", "close": 0.36, "volume": 51014.0}, {"date": "2023-04-24", "close": 0.375, "volume": 66249.0}, {"date": "2023-04-26", "close": 0.36, "volume": 57806.0}, {"date": "2023-04-27", "close": 0.355, "volume": 18795.0}, {"date": "2023-04-28", "close": 0.37, "volume": 20899.0}, {"date": "2023-05-01", "close": 0.38, "volume": 43866.0}, {"date": "2023-05-02", "close": 0.4, "volume": 31750.0}, {"date": "2023-05-03", "close": 0.38, "volume": 47839.0}, {"date": "2023-05-04", "close": 0.35, "volume": 71909.0}, {"date": "2023-05-05", "close": 0.355, "volume": 33655.0}, {"date": "2023-05-08", "close": 0.345, "volume": 80055.0}, {"date": "2023-05-09", "close": 0.335, "volume": 91752.0}, {"date": "2023-05-10", "close": 0.345, "volume": 80507.0}, {"date": "2023-05-11", "close": 0.34, "volume": 24170.0}, {"date": "2023-05-12", "close": 0.345, "volume": 300.0}, {"date": "2023-05-15", "close": 0.33, "volume": 90773.0}, {"date": "2023-05-16", "close": 0.34, "volume": 44926.0}, {"date": "2023-05-17", "close": 0.33, "volume": 12980.0}, {"date": "2023-05-18", "close": 0.325, "volume": 108538.0}, {"date": "2023-05-19", "close": 0.325, "volume": 51625.0}, {"date": "2023-05-22", "close": 0.32, "volume": 19349.0}, {"date": "2023-05-23", "close": 0.34, "volume": 64623.0}, {"date": "2023-05-24", "close": 0.315, "volume": 48710.0}, {"date": "2023-05-25", "close": 0.32, "volume": 25950.0}, {"date": "2023-05-26", "close": 0.34, "volume": 167132.0}, {"date": "2023-05-29", "close": 0.315, "volume": 77534.0}, {"date": "2023-05-30", "close": 0.305, "volume": 125705.0}, {"date": "2023-05-31", "close": 0.3, "volume": 144859.0}, {"date": "2023-06-01", "close": 0.29, "volume": 105212.0}, {"date": "2023-06-02", "close": 0.33, "volume": 7866.0}, {"date": "2023-06-05", "close": 0.315, "volume": 8490.0}, {"date": "2023-06-06", "close": 0.315, "volume": 20335.0}, {"date": "2023-06-07", "close": 0.31, "volume": 76216.0}, {"date": "2023-06-08", "close": 0.31, "volume": 56740.0}, {"date": "2023-06-09", "close": 0.31, "volume": 70604.0}, {"date": "2023-06-13", "close": 0.31, "volume": 49878.0}, {"date": "2023-06-14", "close": 0.305, "volume": 69496.0}, {"date": "2023-06-15", "close": 0.295, "volume": 36942.0}, {"date": "2023-06-16", "close": 0.29, "volume": 166912.0}, {"date": "2023-06-19", "close": 0.29, "volume": 31178.0}, {"date": "2023-06-20", "close": 0.255, "volume": 205551.0}, {"date": "2023-06-21", "close": 0.26, "volume": 8800.0}, {"date": "2023-06-22", "close": 0.26, "volume": 38566.0}, {"date": "2023-06-23", "close": 0.27, "volume": 264591.0}, {"date": "2023-06-26", "close": 0.24, "volume": 96800.0}, {"date": "2023-06-27", "close": 0.24, "volume": 33115.0}, {"date": "2023-06-28", "close": 0.24, "volume": 73906.0}, {"date": "2023-06-29", "close": 0.245, "volume": 45231.0}, {"date": "2023-06-30", "close": 0.225, "volume": 189744.0}, {"date": "2023-07-03", "close": 0.265, "volume": 41498.0}, {"date": "2023-07-04", "close": 0.265, "volume": 1789.0}, {"date": "2023-07-05", "close": 0.265, "volume": 77288.0}, {"date": "2023-07-06", "close": 0.2625, "volume": 9554.0}, {"date": "2023-07-07", "close": 0.265, "volume": 31868.0}, {"date": "2023-07-10", "close": 0.235, "volume": 223418.0}, {"date": "2023-07-11", "close": 0.26, "volume": 175499.0}, {"date": "2023-07-12", "close": 0.27, "volume": 50650.0}, {"date": "2023-07-13", "close": 0.255, "volume": 244882.0}, {"date": "2023-07-14", "close": 0.235, "volume": 686732.0}, {"date": "2023-07-17", "close": 0.29, "volume": 1097683.0}, {"date": "2023-07-18", "close": 0.31, "volume": 572574.0}, {"date": "2023-07-19", "close": 0.32, "volume": 168826.0}, {"date": "2023-07-20", "close": 0.32, "volume": 157599.0}, {"date": "2023-07-21", "close": 0.32, "volume": 252903.0}, {"date": "2023-07-24", "close": 0.305, "volume": 226071.0}, {"date": "2023-07-25", "close": 0.31, "volume": 95866.0}, {"date": "2023-07-26", "close": 0.315, "volume": 418459.0}, {"date": "2023-07-27", "close": 0.295, "volume": 167243.0}, {"date": "2023-07-28", "close": 0.3, "volume": 22839.0}, {"date": "2023-07-31", "close": 0.285, "volume": 129323.0}, {"date": "2023-08-01", "close": 0.3, "volume": 60315.0}, {"date": "2023-08-02", "close": 0.295, "volume": 43472.0}, {"date": "2023-08-03", "close": 0.3, "volume": 65420.0}, {"date": "2023-08-04", "close": 0.3, "volume": 70663.0}, {"date": "2023-08-07", "close": 0.28, "volume": 168997.0}, {"date": "2023-08-08", "close": 0.28, "volume": 60859.0}, {"date": "2023-08-09", "close": 0.28, "volume": 77999.0}, {"date": "2023-08-10", "close": 0.305, "volume": 4336.0}, {"date": "2023-08-11", "close": 0.305, "volume": 30479.0}, {"date": "2023-08-14", "close": 0.31, "volume": 136530.0}, {"date": "2023-08-15", "close": 0.3, "volume": 73260.0}, {"date": "2023-08-16", "close": 0.3, "volume": 64419.0}, {"date": "2023-08-17", "close": 0.31, "volume": 30118.0}, {"date": "2023-08-18", "close": 0.29, "volume": 85255.0}, {"date": "2023-08-21", "close": 0.295, "volume": 68434.0}, {"date": "2023-08-22", "close": 0.29, "volume": 39479.0}, {"date": "2023-08-23", "close": 0.29, "volume": 40517.0}, {"date": "2023-08-24", "close": 0.285, "volume": 58733.0}, {"date": "2023-08-25", "close": 0.28, "volume": 66790.0}, {"date": "2023-08-28", "close": 0.275, "volume": 54457.0}, {"date": "2023-08-29", "close": 0.275, "volume": 40440.0}, {"date": "2023-08-30", "close": 0.265, "volume": 137875.0}, {"date": "2023-08-31", "close": 0.27, "volume": 32890.0}, {"date": "2023-09-01", "close": 0.285, "volume": 17510.0}, {"date": "2023-09-04", "close": 0.285, "volume": 34336.0}, {"date": "2023-09-05", "close": 0.25, "volume": 239984.0}, {"date": "2023-09-06", "close": 0.275, "volume": 68992.0}, {"date": "2023-09-07", "close": 0.275, "volume": 400401.0}, {"date": "2023-09-08", "close": 0.24, "volume": 331697.0}, {"date": "2023-09-11", "close": 0.195, "volume": 844328.0}, {"date": "2023-09-12", "close": 0.21, "volume": 863002.0}, {"date": "2023-09-13", "close": 0.21, "volume": 103138.0}, {"date": "2023-09-14", "close": 0.22, "volume": 127712.0}, {"date": "2023-09-15", "close": 0.22, "volume": 53468.0}, {"date": "2023-09-18", "close": 0.22, "volume": 140060.0}, {"date": "2023-09-19", "close": 0.22, "volume": 39666.0}, {"date": "2023-09-20", "close": 0.22, "volume": 28286.0}, {"date": "2023-09-21", "close": 0.22, "volume": 89761.0}, {"date": "2023-09-22", "close": 0.22, "volume": 12308.0}, {"date": "2023-09-25", "close": 0.22, "volume": 38400.0}, {"date": "2023-09-26", "close": 0.22, "volume": 12846.0}, {"date": "2023-09-27", "close": 0.205, "volume": 55281.0}, {"date": "2023-09-28", "close": 0.215, "volume": 64746.0}, {"date": "2023-09-29", "close": 0.22, "volume": 47704.0}, {"date": "2023-10-02", "close": 0.22, "volume": 87423.0}, {"date": "2023-10-03", "close": 0.22, "volume": 86331.0}, {"date": "2023-10-04", "close": 0.22, "volume": 212137.0}, {"date": "2023-10-05", "close": 0.22, "volume": 55646.0}, {"date": "2023-10-06", "close": 0.22, "volume": 130686.0}, {"date": "2023-10-09", "close": 0.22, "volume": 156381.0}, {"date": "2023-10-10", "close": 0.225, "volume": 426686.0}, {"date": "2023-10-11", "close": 0.235, "volume": 695274.0}, {"date": "2023-10-12", "close": 0.225, "volume": 354479.0}, {"date": "2023-10-13", "close": 0.23, "volume": 144367.0}, {"date": "2023-10-16", "close": 0.245, "volume": 222755.0}, {"date": "2023-10-17", "close": 0.26, "volume": 268809.0}, {"date": "2023-10-18", "close": 0.265, "volume": 118099.0}, {"date": "2023-10-19", "close": 0.26, "volume": 601101.0}, {"date": "2023-10-20", "close": 0.25, "volume": 40843.0}, {"date": "2023-10-23", "close": 0.245, "volume": 170471.0}, {"date": "2023-10-24", "close": 0.235, "volume": 174233.0}, {"date": "2023-10-26", "close": 0.255, "volume": 241845.0}, {"date": "2023-10-27", "close": 0.26, "volume": 141681.0}, {"date": "2023-10-31", "close": 0.29, "volume": 1567946.0}, {"date": "2023-11-01", "close": 0.44, "volume": 2588333.0}, {"date": "2023-11-02", "close": 0.47, "volume": 2494491.0}, {"date": "2023-11-03", "close": 0.485, "volume": 1531848.0}, {"date": "2023-11-06", "close": 0.48, "volume": 706531.0}, {"date": "2023-11-07", "close": 0.46, "volume": 420930.0}, {"date": "2023-11-08", "close": 0.435, "volume": 179542.0}, {"date": "2023-11-09", "close": 0.465, "volume": 229513.0}, {"date": "2023-11-10", "close": 0.465, "volume": 91479.0}, {"date": "2023-11-13", "close": 0.455, "volume": 139814.0}, {"date": "2023-11-14", "close": 0.5, "volume": 598116.0}, {"date": "2023-11-15", "close": 0.595, "volume": 1094720.0}, {"date": "2023-11-16", "close": 0.595, "volume": 1975643.0}, {"date": "2023-11-17", "close": 0.64, "volume": 448522.0}, {"date": "2023-11-20", "close": 0.685, "volume": 511382.0}, {"date": "2023-11-21", "close": 0.8, "volume": 1503680.0}, {"date": "2023-11-22", "close": 0.85, "volume": 906447.0}, {"date": "2023-11-23", "close": 0.96, "volume": 1798687.0}, {"date": "2023-11-24", "close": 0.775, "volume": 2288579.0}, {"date": "2023-11-27", "close": 0.85, "volume": 818539.0}, {"date": "2023-11-28", "close": 0.83, "volume": 344282.0}, {"date": "2023-11-29", "close": 0.755, "volume": 666826.0}, {"date": "2023-11-30", "close": 0.7, "volume": 611789.0}, {"date": "2023-12-01", "close": 0.79, "volume": 1003255.0}, {"date": "2023-12-07", "close": 0.97, "volume": 2653407.0}, {"date": "2023-12-08", "close": 0.93, "volume": 581591.0}, {"date": "2023-12-11", "close": 0.84, "volume": 683451.0}, {"date": "2023-12-12", "close": 0.88, "volume": 267626.0}, {"date": "2023-12-13", "close": 0.88, "volume": 780482.0}, {"date": "2023-12-14", "close": 0.84, "volume": 612516.0}, {"date": "2023-12-15", "close": 0.88, "volume": 576940.0}, {"date": "2023-12-18", "close": 0.955, "volume": 967561.0}, {"date": "2023-12-19", "close": 0.925, "volume": 2265984.0}, {"date": "2023-12-20", "close": 0.83, "volume": 1404794.0}, {"date": "2023-12-21", "close": 0.84, "volume": 345374.0}, {"date": "2023-12-22", "close": 0.795, "volume": 680094.0}, {"date": "2023-12-27", "close": 0.835, "volume": 278787.0}, {"date": "2023-12-28", "close": 0.825, "volume": 208989.0}, {"date": "2023-12-29", "close": 0.83, "volume": 68691.0}, {"date": "2024-01-02", "close": 0.82, "volume": 241747.0}, {"date": "2024-01-03", "close": 0.78, "volume": 293411.0}, {"date": "2024-01-04", "close": 0.775, "volume": 227706.0}, {"date": "2024-01-05", "close": 0.77, "volume": 145246.0}, {"date": "2024-01-08", "close": 0.765, "volume": 204699.0}, {"date": "2024-01-09", "close": 0.745, "volume": 246206.0}, {"date": "2024-01-10", "close": 0.75, "volume": 383186.0}, {"date": "2024-01-11", "close": 0.725, "volume": 135480.0}, {"date": "2024-01-12", "close": 0.73, "volume": 119155.0}, {"date": "2024-01-15", "close": 0.725, "volume": 244730.0}, {"date": "2024-01-16", "close": 0.7, "volume": 329759.0}, {"date": "2024-01-17", "close": 0.685, "volume": 522012.0}, {"date": "2024-01-18", "close": 0.66, "volume": 207654.0}, {"date": "2024-01-19", "close": 0.67, "volume": 247243.0}, {"date": "2024-01-22", "close": 0.635, "volume": 378481.0}, {"date": "2024-01-23", "close": 0.625, "volume": 329873.0}, {"date": "2024-01-24", "close": 0.65, "volume": 598484.0}, {"date": "2024-01-25", "close": 0.675, "volume": 106050.0}, {"date": "2024-01-29", "close": 0.77, "volume": 359919.0}, {"date": "2024-01-30", "close": 0.73, "volume": 284467.0}, {"date": "2024-01-31", "close": 0.73, "volume": 166446.0}, {"date": "2024-02-01", "close": 0.75, "volume": 216382.0}, {"date": "2024-02-02", "close": 0.82, "volume": 691355.0}, {"date": "2024-02-05", "close": 0.84, "volume": 280500.0}, {"date": "2024-02-06", "close": 0.815, "volume": 94413.0}, {"date": "2024-02-07", "close": 0.8225, "volume": 40636.0}, {"date": "2024-02-08", "close": 0.815, "volume": 155572.0}, {"date": "2024-02-09", "close": 0.85, "volume": 326645.0}, {"date": "2024-02-12", "close": 0.845, "volume": 201028.0}, {"date": "2024-02-13", "close": 0.83, "volume": 867146.0}, {"date": "2024-02-14", "close": 0.88, "volume": 296619.0}, {"date": "2024-02-15", "close": 0.91, "volume": 468673.0}, {"date": "2024-02-16", "close": 0.99, "volume": 1163971.0}, {"date": "2024-02-21", "close": 1.12, "volume": 2109810.0}, {"date": "2024-02-22", "close": 1.095, "volume": 1121081.0}, {"date": "2024-02-23", "close": 1.26, "volume": 1452639.0}, {"date": "2024-02-26", "close": 1.45, "volume": 1495300.0}, {"date": "2024-02-27", "close": 1.43, "volume": 745941.0}, {"date": "2024-02-28", "close": 1.645, "volume": 1150008.0}, {"date": "2024-02-29", "close": 1.56, "volume": 630462.0}, {"date": "2024-03-01", "close": 1.58, "volume": 819265.0}, {"date": "2024-03-04", "close": 1.62, "volume": 446345.0}, {"date": "2024-03-05", "close": 1.435, "volume": 758591.0}, {"date": "2024-03-06", "close": 1.34, "volume": 751912.0}, {"date": "2024-03-07", "close": 1.33, "volume": 260791.0}, {"date": "2024-03-08", "close": 1.32, "volume": 215612.0}, {"date": "2024-03-11", "close": 1.18, "volume": 834679.0}, {"date": "2024-03-12", "close": 1.255, "volume": 432026.0}, {"date": "2024-03-13", "close": 1.31, "volume": 430076.0}, {"date": "2024-03-14", "close": 1.285, "volume": 238739.0}, {"date": "2024-03-15", "close": 1.17, "volume": 403732.0}, {"date": "2024-03-18", "close": 1.185, "volume": 275237.0}, {"date": "2024-03-19", "close": 1.25, "volume": 121807.0}, {"date": "2024-03-20", "close": 1.27, "volume": 307972.0}, {"date": "2024-03-21", "close": 1.29, "volume": 284603.0}, {"date": "2024-03-22", "close": 1.29, "volume": 222980.0}, {"date": "2024-03-25", "close": 1.415, "volume": 1241275.0}, {"date": "2024-03-26", "close": 1.4, "volume": 469045.0}, {"date": "2024-03-27", "close": 1.455, "volume": 504963.0}, {"date": "2024-03-28", "close": 1.48, "volume": 470201.0}, {"date": "2024-04-02", "close": 1.415, "volume": 269236.0}, {"date": "2024-04-03", "close": 1.305, "volume": 380443.0}, {"date": "2024-04-04", "close": 1.36, "volume": 195979.0}, {"date": "2024-04-05", "close": 1.41, "volume": 70590.0}, {"date": "2024-04-08", "close": 1.4, "volume": 591853.0}, {"date": "2024-04-09", "close": 1.355, "volume": 150850.0}, {"date": "2024-04-10", "close": 1.35, "volume": 290249.0}, {"date": "2024-04-11", "close": 1.37, "volume": 110587.0}, {"date": "2024-04-12", "close": 1.35, "volume": 199761.0}, {"date": "2024-04-15", "close": 1.3, "volume": 307200.0}, {"date": "2024-04-16", "close": 1.245, "volume": 396816.0}, {"date": "2024-04-17", "close": 1.28, "volume": 219008.0}, {"date": "2024-04-18", "close": 1.38, "volume": 200781.0}, {"date": "2024-04-19", "close": 1.305, "volume": 335788.0}, {"date": "2024-04-22", "close": 1.31, "volume": 107557.0}, {"date": "2024-04-23", "close": 1.28, "volume": 264505.0}, {"date": "2024-04-24", "close": 1.285, "volume": 62515.0}, {"date": "2024-04-26", "close": 1.28, "volume": 411400.0}, {"date": "2024-04-29", "close": 1.32, "volume": 236194.0}, {"date": "2024-04-30", "close": 1.41, "volume": 380681.0}, {"date": "2024-05-01", "close": 1.345, "volume": 106797.0}, {"date": "2024-05-02", "close": 1.37, "volume": 207570.0}, {"date": "2024-05-03", "close": 1.65, "volume": 1261718.0}, {"date": "2024-05-06", "close": 1.58, "volume": 411118.0}, {"date": "2024-05-07", "close": 1.595, "volume": 340713.0}, {"date": "2024-05-08", "close": 1.7, "volume": 645380.0}, {"date": "2024-05-09", "close": 1.66, "volume": 365141.0}, {"date": "2024-05-10", "close": 1.83, "volume": 603161.0}, {"date": "2024-05-13", "close": 1.83, "volume": 632592.0}, {"date": "2024-05-14", "close": 1.77, "volume": 436700.0}, {"date": "2024-05-15", "close": 1.79, "volume": 384695.0}, {"date": "2024-05-16", "close": 1.89, "volume": 390145.0}, {"date": "2024-05-17", "close": 1.865, "volume": 376757.0}, {"date": "2024-05-20", "close": 1.82, "volume": 405860.0}, {"date": "2024-05-21", "close": 1.85, "volume": 404945.0}, {"date": "2024-05-22", "close": 2.09, "volume": 985493.0}, {"date": "2024-05-23", "close": 1.965, "volume": 523137.0}, {"date": "2024-05-24", "close": 1.985, "volume": 222308.0}, {"date": "2024-05-27", "close": 1.42, "volume": 2804711.0}, {"date": "2024-05-28", "close": 1.515, "volume": 1519725.0}, {"date": "2024-05-29", "close": 1.63, "volume": 1171256.0}, {"date": "2024-05-30", "close": 1.535, "volume": 683026.0}, {"date": "2024-05-31", "close": 1.51, "volume": 517093.0}, {"date": "2024-06-03", "close": 1.58, "volume": 645552.0}, {"date": "2024-06-04", "close": 1.51, "volume": 427437.0}, {"date": "2024-06-05", "close": 1.47, "volume": 272940.0}, {"date": "2024-06-06", "close": 1.41, "volume": 372076.0}, {"date": "2024-06-07", "close": 1.455, "volume": 217519.0}, {"date": "2024-06-11", "close": 1.465, "volume": 270280.0}, {"date": "2024-06-12", "close": 1.485, "volume": 264729.0}, {"date": "2024-06-13", "close": 1.52, "volume": 206972.0}, {"date": "2024-06-14", "close": 1.565, "volume": 204531.0}, {"date": "2024-06-17", "close": 1.425, "volume": 473468.0}, {"date": "2024-06-18", "close": 1.4, "volume": 413121.0}, {"date": "2024-06-19", "close": 1.44, "volume": 159292.0}, {"date": "2024-06-20", "close": 1.4, "volume": 94940.0}, {"date": "2024-06-21", "close": 1.405, "volume": 161185.0}, {"date": "2024-06-24", "close": 1.29, "volume": 229377.0}, {"date": "2024-06-25", "close": 1.25, "volume": 320392.0}, {"date": "2024-06-26", "close": 1.17, "volume": 518721.0}, {"date": "2024-06-27", "close": 1.145, "volume": 229361.0}, {"date": "2024-06-28", "close": 1.2, "volume": 350792.0}, {"date": "2024-07-01", "close": 1.165, "volume": 246625.0}, {"date": "2024-07-02", "close": 1.33, "volume": 272919.0}, {"date": "2024-07-03", "close": 1.335, "volume": 246719.0}, {"date": "2024-07-04", "close": 1.41, "volume": 161177.0}, {"date": "2024-07-05", "close": 1.475, "volume": 128485.0}, {"date": "2024-07-08", "close": 1.45, "volume": 249154.0}, {"date": "2024-07-09", "close": 1.405, "volume": 150517.0}, {"date": "2024-07-10", "close": 1.38, "volume": 215645.0}, {"date": "2024-07-11", "close": 1.5, "volume": 263166.0}, {"date": "2024-07-12", "close": 1.5, "volume": 214421.0}, {"date": "2024-07-15", "close": 1.42, "volume": 229026.0}, {"date": "2024-07-16", "close": 1.45, "volume": 114915.0}, {"date": "2024-07-17", "close": 1.45, "volume": 182707.0}, {"date": "2024-07-18", "close": 1.275, "volume": 487410.0}, {"date": "2024-07-19", "close": 1.285, "volume": 261135.0}, {"date": "2024-07-22", "close": 1.24, "volume": 280191.0}, {"date": "2024-07-23", "close": 1.235, "volume": 190182.0}, {"date": "2024-07-24", "close": 1.195, "volume": 397277.0}, {"date": "2024-07-25", "close": 1.17, "volume": 318471.0}, {"date": "2024-07-26", "close": 1.11, "volume": 333297.0}, {"date": "2024-07-29", "close": 1.08, "volume": 275133.0}, {"date": "2024-07-30", "close": 1.13, "volume": 108051.0}, {"date": "2024-07-31", "close": 1.14, "volume": 203322.0}, {"date": "2024-08-01", "close": 1.105, "volume": 141820.0}, {"date": "2024-08-02", "close": 1.05, "volume": 437500.0}, {"date": "2024-08-05", "close": 0.88, "volume": 1199843.0}, {"date": "2024-08-06", "close": 0.88, "volume": 665090.0}, {"date": "2024-08-07", "close": 0.84, "volume": 708373.0}, {"date": "2024-08-08", "close": 0.835, "volume": 313960.0}, {"date": "2024-08-09", "close": 0.88, "volume": 391671.0}, {"date": "2024-08-12", "close": 0.855, "volume": 212197.0}, {"date": "2024-08-13", "close": 0.84, "volume": 101383.0}, {"date": "2024-08-14", "close": 0.83, "volume": 205690.0}, {"date": "2024-08-15", "close": 0.795, "volume": 441149.0}, {"date": "2024-08-16", "close": 0.82, "volume": 238421.0}, {"date": "2024-08-19", "close": 0.81, "volume": 105366.0}, {"date": "2024-08-20", "close": 0.815, "volume": 199427.0}, {"date": "2024-08-21", "close": 0.76, "volume": 757566.0}, {"date": "2024-08-22", "close": 0.8, "volume": 340288.0}, {"date": "2024-08-23", "close": 0.715, "volume": 211203.0}, {"date": "2024-08-26", "close": 0.67, "volume": 563294.0}, {"date": "2024-08-27", "close": 0.675, "volume": 291847.0}, {"date": "2024-08-28", "close": 0.62, "volume": 590469.0}, {"date": "2024-08-29", "close": 0.645, "volume": 385616.0}, {"date": "2024-08-30", "close": 0.635, "volume": 152729.0}, {"date": "2024-09-02", "close": 0.665, "volume": 515314.0}, {"date": "2024-09-03", "close": 0.63, "volume": 351116.0}, {"date": "2024-09-04", "close": 0.585, "volume": 323241.0}, {"date": "2024-09-05", "close": 0.6, "volume": 214340.0}, {"date": "2024-09-06", "close": 0.59, "volume": 261529.0}, {"date": "2024-09-09", "close": 0.59, "volume": 360804.0}, {"date": "2024-09-10", "close": 0.565, "volume": 387162.0}, {"date": "2024-09-11", "close": 0.585, "volume": 182323.0}, {"date": "2024-09-12", "close": 0.595, "volume": 188720.0}, {"date": "2024-09-13", "close": 0.595, "volume": 278659.0}, {"date": "2024-09-16", "close": 0.575, "volume": 317230.0}, {"date": "2024-09-17", "close": 0.6, "volume": 302581.0}, {"date": "2024-09-18", "close": 0.595, "volume": 182187.0}, {"date": "2024-09-19", "close": 0.62, "volume": 674163.0}, {"date": "2024-09-20", "close": 0.59, "volume": 315983.0}, {"date": "2024-09-23", "close": 0.57, "volume": 231801.0}, {"date": "2024-09-24", "close": 0.54, "volume": 566595.0}, {"date": "2024-09-25", "close": 0.65, "volume": 280485.0}, {"date": "2024-09-26", "close": 0.625, "volume": 262508.0}, {"date": "2024-09-27", "close": 0.65, "volume": 235058.0}, {"date": "2024-09-30", "close": 0.7, "volume": 376599.0}, {"date": "2024-10-01", "close": 0.775, "volume": 662144.0}, {"date": "2024-10-02", "close": 0.74, "volume": 562330.0}, {"date": "2024-10-03", "close": 0.725, "volume": 284295.0}, {"date": "2024-10-04", "close": 0.655, "volume": 747865.0}, {"date": "2024-10-07", "close": 0.73, "volume": 255438.0}, {"date": "2024-10-08", "close": 0.71, "volume": 491943.0}, {"date": "2024-10-09", "close": 0.71, "volume": 295650.0}, {"date": "2024-10-10", "close": 0.775, "volume": 241921.0}, {"date": "2024-10-11", "close": 0.825, "volume": 451132.0}, {"date": "2024-10-14", "close": 0.835, "volume": 204014.0}, {"date": "2024-10-15", "close": 0.89, "volume": 668730.0}, {"date": "2024-10-16", "close": 0.915, "volume": 371081.0}, {"date": "2024-10-17", "close": 0.79, "volume": 671059.0}, {"date": "2024-10-18", "close": 0.8, "volume": 307754.0}, {"date": "2024-10-21", "close": 0.765, "volume": 249519.0}, {"date": "2024-10-22", "close": 0.75, "volume": 175729.0}, {"date": "2024-10-23", "close": 0.735, "volume": 198235.0}, {"date": "2024-10-24", "close": 0.735, "volume": 105261.0}, {"date": "2024-10-25", "close": 0.735, "volume": 107646.0}, {"date": "2024-10-30", "close": 0.875, "volume": 1105975.0}, {"date": "2024-10-31", "close": 0.83, "volume": 569053.0}, {"date": "2024-11-01", "close": 0.76, "volume": 272665.0}, {"date": "2024-11-04", "close": 0.72, "volume": 263637.0}, {"date": "2024-11-05", "close": 0.655, "volume": 560501.0}, {"date": "2024-11-06", "close": 0.69, "volume": 302501.0}, {"date": "2024-11-07", "close": 0.785, "volume": 187311.0}, {"date": "2024-11-08", "close": 0.765, "volume": 95963.0}, {"date": "2024-11-11", "close": 0.77, "volume": 39509.0}, {"date": "2024-11-12", "close": 0.76, "volume": 193301.0}, {"date": "2024-11-13", "close": 0.72, "volume": 761831.0}, {"date": "2024-11-14", "close": 0.685, "volume": 414101.0}, {"date": "2024-11-15", "close": 0.66, "volume": 632212.0}, {"date": "2024-11-18", "close": 0.675, "volume": 189387.0}, {"date": "2024-11-19", "close": 0.7, "volume": 146901.0}, {"date": "2024-11-20", "close": 0.665, "volume": 128727.0}, {"date": "2024-11-21", "close": 0.68, "volume": 87833.0}, {"date": "2024-11-22", "close": 0.66, "volume": 138238.0}, {"date": "2024-11-25", "close": 0.665, "volume": 143709.0}, {"date": "2024-11-26", "close": 0.66, "volume": 120173.0}, {"date": "2024-11-27", "close": 0.665, "volume": 30316.0}, {"date": "2024-11-28", "close": 0.66, "volume": 100824.0}, {"date": "2024-11-29", "close": 0.665, "volume": 65635.0}, {"date": "2024-12-02", "close": 0.66, "volume": 47581.0}, {"date": "2024-12-03", "close": 0.69, "volume": 103552.0}, {"date": "2024-12-04", "close": 0.7, "volume": 138678.0}, {"date": "2024-12-05", "close": 0.7, "volume": 44819.0}, {"date": "2024-12-06", "close": 0.705, "volume": 37975.0}, {"date": "2024-12-09", "close": 0.69, "volume": 97985.0}, {"date": "2024-12-10", "close": 0.66, "volume": 180686.0}, {"date": "2024-12-11", "close": 0.645, "volume": 33017.0}, {"date": "2024-12-12", "close": 0.645, "volume": 8218.0}, {"date": "2024-12-13", "close": 0.63, "volume": 143857.0}, {"date": "2024-12-16", "close": 0.6, "volume": 151989.0}, {"date": "2024-12-17", "close": 0.6, "volume": 191673.0}, {"date": "2024-12-18", "close": 0.61, "volume": 90036.0}, {"date": "2024-12-19", "close": 0.6, "volume": 21357.0}, {"date": "2024-12-20", "close": 0.6, "volume": 8791.0}, {"date": "2024-12-23", "close": 0.6, "volume": 55456.0}, {"date": "2024-12-24", "close": 0.605, "volume": 20713.0}, {"date": "2024-12-27", "close": 0.6, "volume": 132388.0}, {"date": "2024-12-30", "close": 0.615, "volume": 61359.0}, {"date": "2024-12-31", "close": 0.625, "volume": 47375.0}, {"date": "2025-01-02", "close": 0.645, "volume": 79927.0}, {"date": "2025-01-03", "close": 0.65, "volume": 53636.0}, {"date": "2025-01-06", "close": 0.645, "volume": 153691.0}, {"date": "2025-01-07", "close": 0.65, "volume": 148941.0}, {"date": "2025-01-08", "close": 0.65, "volume": 91872.0}, {"date": "2025-01-09", "close": 0.63, "volume": 167871.0}, {"date": "2025-01-10", "close": 0.635, "volume": 25827.0}, {"date": "2025-01-13", "close": 0.61, "volume": 100806.0}, {"date": "2025-01-14", "close": 0.59, "volume": 231092.0}, {"date": "2025-01-15", "close": 0.56, "volume": 295903.0}, {"date": "2025-01-16", "close": 0.58, "volume": 124671.0}, {"date": "2025-01-17", "close": 0.58, "volume": 26175.0}, {"date": "2025-01-20", "close": 0.585, "volume": 135284.0}, {"date": "2025-01-21", "close": 0.565, "volume": 85677.0}, {"date": "2025-01-22", "close": 0.56, "volume": 88207.0}, {"date": "2025-01-23", "close": 0.565, "volume": 48554.0}, {"date": "2025-01-24", "close": 0.555, "volume": 47036.0}, {"date": "2025-01-28", "close": 0.545, "volume": 123449.0}, {"date": "2025-01-29", "close": 0.54, "volume": 39839.0}, {"date": "2025-01-30", "close": 0.54, "volume": 187870.0}, {"date": "2025-01-31", "close": 0.545, "volume": 16483.0}, {"date": "2025-02-03", "close": 0.51, "volume": 122138.0}, {"date": "2025-02-04", "close": 0.54, "volume": 129133.0}, {"date": "2025-02-05", "close": 0.585, "volume": 172567.0}, {"date": "2025-02-06", "close": 0.575, "volume": 241445.0}, {"date": "2025-02-07", "close": 0.585, "volume": 62733.0}, {"date": "2025-02-10", "close": 0.58, "volume": 29041.0}, {"date": "2025-02-11", "close": 0.555, "volume": 31514.0}, {"date": "2025-02-12", "close": 0.55, "volume": 121351.0}, {"date": "2025-02-13", "close": 0.55, "volume": 48963.0}, {"date": "2025-02-14", "close": 0.57, "volume": 34006.0}, {"date": "2025-02-17", "close": 0.56, "volume": 32768.0}, {"date": "2025-02-18", "close": 0.57, "volume": 33840.0}, {"date": "2025-02-19", "close": 0.57, "volume": 108958.0}, {"date": "2025-02-20", "close": 0.55, "volume": 124680.0}, {"date": "2025-02-21", "close": 0.56, "volume": 59469.0}, {"date": "2025-02-24", "close": 0.535, "volume": 64495.0}, {"date": "2025-02-25", "close": 0.51, "volume": 87473.0}, {"date": "2025-02-26", "close": 0.51, "volume": 135655.0}, {"date": "2025-02-27", "close": 0.52, "volume": 23752.0}, {"date": "2025-02-28", "close": 0.44, "volume": 383845.0}, {"date": "2025-03-03", "close": 0.465, "volume": 123350.0}, {"date": "2025-03-04", "close": 0.46, "volume": 69118.0}, {"date": "2025-03-05", "close": 0.46, "volume": 193902.0}, {"date": "2025-03-06", "close": 0.44, "volume": 109259.0}, {"date": "2025-03-07", "close": 0.46, "volume": 287313.0}, {"date": "2025-03-10", "close": 0.47, "volume": 89838.0}, {"date": "2025-03-11", "close": 0.44, "volume": 48473.0}, {"date": "2025-03-12", "close": 0.44, "volume": 45734.0}, {"date": "2025-03-13", "close": 0.445, "volume": 61616.0}, {"date": "2025-03-14", "close": 0.445, "volume": 172063.0}, {"date": "2025-03-17", "close": 0.44, "volume": 95911.0}, {"date": "2025-03-18", "close": 0.43, "volume": 163174.0}, {"date": "2025-03-19", "close": 0.425, "volume": 440528.0}, {"date": "2025-03-20", "close": 0.445, "volume": 63141.0}, {"date": "2025-03-21", "close": 0.455, "volume": 103817.0}, {"date": "2025-03-24", "close": 0.425, "volume": 130645.0}, {"date": "2025-03-25", "close": 0.435, "volume": 58528.0}, {"date": "2025-03-26", "close": 0.53, "volume": 437360.0}, {"date": "2025-03-27", "close": 0.53, "volume": 506506.0}, {"date": "2025-03-28", "close": 0.62, "volume": 1243396.0}, {"date": "2025-03-31", "close": 0.575, "volume": 280464.0}, {"date": "2025-04-01", "close": 0.64, "volume": 453839.0}, {"date": "2025-04-02", "close": 0.66, "volume": 274734.0}, {"date": "2025-04-03", "close": 0.6, "volume": 292518.0}, {"date": "2025-04-04", "close": 0.6, "volume": 87891.0}, {"date": "2025-04-07", "close": 0.535, "volume": 92800.0}, {"date": "2025-04-08", "close": 0.59, "volume": 140027.0}, {"date": "2025-04-09", "close": 0.55, "volume": 103601.0}, {"date": "2025-04-10", "close": 0.635, "volume": 279147.0}, {"date": "2025-04-11", "close": 0.615, "volume": 211286.0}, {"date": "2025-04-14", "close": 0.625, "volume": 30799.0}, {"date": "2025-04-15", "close": 0.615, "volume": 213420.0}, {"date": "2025-04-16", "close": 0.62, "volume": 42810.0}, {"date": "2025-04-17", "close": 0.615, "volume": 108335.0}, {"date": "2025-04-22", "close": 0.615, "volume": 46735.0}, {"date": "2025-04-23", "close": 0.65, "volume": 94262.0}, {"date": "2025-04-24", "close": 0.66, "volume": 129020.0}, {"date": "2025-04-28", "close": 0.635, "volume": 151099.0}, {"date": "2025-04-29", "close": 0.655, "volume": 35109.0}, {"date": "2025-04-30", "close": 0.655, "volume": 29652.0}, {"date": "2025-05-01", "close": 0.65, "volume": 36577.0}, {"date": "2025-05-02", "close": 0.655, "volume": 71224.0}, {"date": "2025-05-05", "close": 0.67, "volume": 42524.0}, {"date": "2025-05-06", "close": 0.675, "volume": 36376.0}, {"date": "2025-05-07", "close": 0.71, "volume": 341462.0}, {"date": "2025-05-08", "close": 0.735, "volume": 52290.0}, {"date": "2025-05-09", "close": 0.72, "volume": 48637.0}, {"date": "2025-05-12", "close": 0.69, "volume": 145301.0}, {"date": "2025-05-13", "close": 0.635, "volume": 206128.0}, {"date": "2025-05-14", "close": 0.71, "volume": 305183.0}, {"date": "2025-05-15", "close": 0.69, "volume": 42964.0}, {"date": "2025-05-16", "close": 0.7, "volume": 72084.0}, {"date": "2025-05-19", "close": 0.655, "volume": 126760.0}, {"date": "2025-05-20", "close": 0.655, "volume": 21842.0}, {"date": "2025-05-21", "close": 0.65, "volume": 79340.0}, {"date": "2025-05-22", "close": 0.66, "volume": 123256.0}, {"date": "2025-05-23", "close": 0.65, "volume": 115964.0}, {"date": "2025-05-26", "close": 0.675, "volume": 213069.0}, {"date": "2025-05-27", "close": 0.645, "volume": 179461.0}, {"date": "2025-05-28", "close": 0.645, "volume": 23042.0}, {"date": "2025-05-29", "close": 0.61, "volume": 215378.0}, {"date": "2025-05-30", "close": 0.595, "volume": 141295.0}, {"date": "2025-06-02", "close": 0.61, "volume": 45204.0}, {"date": "2025-06-03", "close": 0.625, "volume": 98094.0}, {"date": "2025-06-04", "close": 0.63, "volume": 106545.0}, {"date": "2025-06-05", "close": 0.61, "volume": 67672.0}, {"date": "2025-06-06", "close": 0.63, "volume": 35031.0}, {"date": "2025-06-10", "close": 0.6, "volume": 87503.0}, {"date": "2025-06-11", "close": 0.605, "volume": 24522.0}, {"date": "2025-06-12", "close": 0.61, "volume": 22322.0}, {"date": "2025-06-13", "close": 0.6, "volume": 63639.0}, {"date": "2025-06-16", "close": 0.62, "volume": 29885.0}, {"date": "2025-06-17", "close": 0.59, "volume": 247554.0}, {"date": "2025-06-18", "close": 0.57, "volume": 108090.0}, {"date": "2025-06-19", "close": 0.54, "volume": 385073.0}, {"date": "2025-06-20", "close": 0.545, "volume": 214473.0}, {"date": "2025-06-23", "close": 0.51, "volume": 316209.0}, {"date": "2025-06-24", "close": 0.53, "volume": 40960.0}, {"date": "2025-06-25", "close": 0.6, "volume": 322963.0}, {"date": "2025-06-26", "close": 0.54, "volume": 384525.0}, {"date": "2025-06-27", "close": 0.565, "volume": 45529.0}, {"date": "2025-06-30", "close": 0.555, "volume": 133985.0}, {"date": "2025-07-01", "close": 0.58, "volume": 76423.0}, {"date": "2025-07-02", "close": 0.575, "volume": 16403.0}, {"date": "2025-07-03", "close": 0.625, "volume": 1711671.0}, {"date": "2025-07-04", "close": 0.585, "volume": 476205.0}, {"date": "2025-07-07", "close": 0.55, "volume": 362629.0}, {"date": "2025-07-08", "close": 0.545, "volume": 218504.0}, {"date": "2025-07-09", "close": 0.565, "volume": 196022.0}, {"date": "2025-07-10", "close": 0.58, "volume": 220753.0}, {"date": "2025-07-11", "close": 0.585, "volume": 173761.0}, {"date": "2025-07-14", "close": 0.57, "volume": 118390.0}, {"date": "2025-07-15", "close": 0.575, "volume": 57293.0}, {"date": "2025-07-16", "close": 0.575, "volume": 52061.0}, {"date": "2025-07-17", "close": 0.565, "volume": 50769.0}, {"date": "2025-07-18", "close": 0.565, "volume": 146844.0}, {"date": "2025-07-21", "close": 0.56, "volume": 191524.0}, {"date": "2025-07-22", "close": 0.555, "volume": 80594.0}, {"date": "2025-07-23", "close": 0.545, "volume": 275298.0}, {"date": "2025-07-24", "close": 0.56, "volume": 101542.0}, {"date": "2025-07-25", "close": 0.56, "volume": 105695.0}, {"date": "2025-07-28", "close": 0.56, "volume": 26292.0}, {"date": "2025-07-29", "close": 0.57, "volume": 97695.0}, {"date": "2025-07-30", "close": 0.565, "volume": 43087.0}, {"date": "2025-07-31", "close": 0.55, "volume": 91818.0}, {"date": "2025-08-01", "close": 0.56, "volume": 46478.0}, {"date": "2025-08-04", "close": 0.57, "volume": 5252.0}, {"date": "2025-08-05", "close": 0.56, "volume": 24086.0}, {"date": "2025-08-06", "close": 0.555, "volume": 53255.0}, {"date": "2025-08-07", "close": 0.5525, "volume": 15056.0}, {"date": "2025-08-08", "close": 0.565, "volume": 154140.0}, {"date": "2025-08-11", "close": 0.565, "volume": 87340.0}, {"date": "2025-08-12", "close": 0.565, "volume": 52948.0}, {"date": "2025-08-13", "close": 0.555, "volume": 142123.0}, {"date": "2025-08-14", "close": 0.56, "volume": 58451.0}, {"date": "2025-08-15", "close": 0.52, "volume": 608675.0}, {"date": "2025-08-18", "close": 0.53, "volume": 82436.0}, {"date": "2025-08-19", "close": 0.515, "volume": 59867.0}, {"date": "2025-08-20", "close": 0.5, "volume": 120400.0}, {"date": "2025-08-21", "close": 0.51, "volume": 16126.0}, {"date": "2025-08-22", "close": 0.5125, "volume": 6399.0}, {"date": "2025-08-25", "close": 0.505, "volume": 34826.0}, {"date": "2025-08-26", "close": 0.475, "volume": 683634.0}, {"date": "2025-08-27", "close": 0.465, "volume": 129581.0}, {"date": "2025-08-28", "close": 0.46, "volume": 174732.0}, {"date": "2025-08-29", "close": 0.455, "volume": 85491.0}, {"date": "2025-09-01", "close": 0.45, "volume": 132314.0}, {"date": "2025-09-02", "close": 0.455, "volume": 181801.0}, {"date": "2025-09-03", "close": 0.455, "volume": 53411.0}, {"date": "2025-09-04", "close": 0.455, "volume": 36621.0}, {"date": "2025-09-05", "close": 0.45, "volume": 166741.0}, {"date": "2025-09-08", "close": 0.45, "volume": 36870.0}, {"date": "2025-09-09", "close": 0.45, "volume": 108522.0}, {"date": "2025-09-10", "close": 0.445, "volume": 121243.0}, {"date": "2025-09-11", "close": 0.43, "volume": 97742.0}, {"date": "2025-09-12", "close": 0.425, "volume": 122697.0}, {"date": "2025-09-15", "close": 0.43, "volume": 215693.0}, {"date": "2025-09-16", "close": 0.44, "volume": 294569.0}, {"date": "2025-09-17", "close": 0.435, "volume": 24052.0}, {"date": "2025-09-18", "close": 0.475, "volume": 187328.0}, {"date": "2025-09-19", "close": 0.57, "volume": 649895.0}, {"date": "2025-09-22", "close": 0.6, "volume": 281769.0}, {"date": "2025-09-23", "close": 0.545, "volume": 255659.0}, {"date": "2025-09-24", "close": 0.56, "volume": 168318.0}, {"date": "2025-09-25", "close": 0.57, "volume": 129434.0}, {"date": "2025-09-26", "close": 0.55, "volume": 148137.0}, {"date": "2025-09-29", "close": 0.565, "volume": 45741.0}, {"date": "2025-09-30", "close": 0.58, "volume": 173575.0}, {"date": "2025-10-01", "close": 0.565, "volume": 97383.0}, {"date": "2025-10-02", "close": 0.595, "volume": 305849.0}, {"date": "2025-10-03", "close": 0.58, "volume": 28713.0}, {"date": "2025-10-06", "close": 0.57, "volume": 75505.0}, {"date": "2025-10-07", "close": 0.58, "volume": 35137.0}, {"date": "2025-10-08", "close": 0.58, "volume": 27068.0}, {"date": "2025-10-09", "close": 0.555, "volume": 176816.0}, {"date": "2025-10-10", "close": 0.545, "volume": 133683.0}, {"date": "2025-10-13", "close": 0.55, "volume": 143970.0}, {"date": "2025-10-14", "close": 0.555, "volume": 82849.0}, {"date": "2025-10-15", "close": 0.585, "volume": 560471.0}, {"date": "2025-10-16", "close": 0.59, "volume": 168432.0}, {"date": "2025-10-17", "close": 0.59, "volume": 145444.0}, {"date": "2025-10-20", "close": 0.58, "volume": 62260.0}, {"date": "2025-10-21", "close": 0.57, "volume": 89733.0}, {"date": "2025-10-22", "close": 0.55, "volume": 154265.0}, {"date": "2025-10-23", "close": 0.53, "volume": 370698.0}, {"date": "2025-10-24", "close": 0.52, "volume": 72714.0}, {"date": "2025-10-27", "close": 0.5, "volume": 240135.0}, {"date": "2025-10-28", "close": 0.525, "volume": 99700.0}, {"date": "2025-10-29", "close": 0.54, "volume": 69810.0}, {"date": "2025-10-30", "close": 0.515, "volume": 69427.0}, {"date": "2025-10-31", "close": 0.51, "volume": 55974.0}, {"date": "2025-11-03", "close": 0.525, "volume": 37550.0}, {"date": "2025-11-04", "close": 0.55, "volume": 90250.0}, {"date": "2025-11-05", "close": 0.575, "volume": 221308.0}, {"date": "2025-11-06", "close": 0.6, "volume": 283807.0}, {"date": "2025-11-07", "close": 0.605, "volume": 97288.0}, {"date": "2025-11-10", "close": 0.655, "volume": 266430.0}, {"date": "2025-11-11", "close": 0.625, "volume": 129234.0}, {"date": "2025-11-12", "close": 0.62, "volume": 284019.0}, {"date": "2025-11-13", "close": 0.615, "volume": 191944.0}, {"date": "2025-11-14", "close": 0.61, "volume": 152244.0}, {"date": "2025-11-17", "close": 0.575, "volume": 111794.0}, {"date": "2025-11-18", "close": 0.555, "volume": 199891.0}, {"date": "2025-11-19", "close": 0.545, "volume": 132330.0}, {"date": "2025-11-20", "close": 0.545, "volume": 188590.0}, {"date": "2025-11-21", "close": 0.545, "volume": 104167.0}, {"date": "2025-11-24", "close": 0.55, "volume": 424585.0}, {"date": "2025-11-25", "close": 0.52, "volume": 75879.0}, {"date": "2025-11-26", "close": 0.54, "volume": 86064.0}, {"date": "2025-11-27", "close": 0.52, "volume": 275603.0}, {"date": "2025-11-28", "close": 0.535, "volume": 46765.0}, {"date": "2025-12-01", "close": 0.525, "volume": 50176.0}, {"date": "2025-12-02", "close": 0.54, "volume": 390812.0}, {"date": "2025-12-03", "close": 0.54, "volume": 127728.0}, {"date": "2025-12-04", "close": 0.54, "volume": 129926.0}, {"date": "2025-12-05", "close": 0.52, "volume": 106353.0}, {"date": "2025-12-08", "close": 0.49, "volume": 147197.0}, {"date": "2025-12-09", "close": 0.49, "volume": 9802.0}, {"date": "2025-12-10", "close": 0.535, "volume": 66926.0}, {"date": "2025-12-11", "close": 0.51, "volume": 18797.0}, {"date": "2025-12-12", "close": 0.48, "volume": 221978.0}, {"date": "2025-12-15", "close": 0.44, "volume": 251090.0}, {"date": "2025-12-16", "close": 0.44, "volume": 305074.0}, {"date": "2025-12-17", "close": 0.41, "volume": 113282.0}, {"date": "2025-12-18", "close": 0.42, "volume": 129451.0}, {"date": "2025-12-19", "close": 0.395, "volume": 581962.0}, {"date": "2025-12-22", "close": 0.405, "volume": 417360.0}, {"date": "2025-12-23", "close": 0.405, "volume": 486167.0}, {"date": "2025-12-24", "close": 0.405, "volume": 64603.0}, {"date": "2025-12-29", "close": 0.41, "volume": 71141.0}, {"date": "2025-12-30", "close": 0.405, "volume": 139287.0}, {"date": "2025-12-31", "close": 0.41, "volume": 17392.0}, {"date": "2026-01-02", "close": 0.455, "volume": 156184.0}, {"date": "2026-01-05", "close": 0.465, "volume": 25323.0}, {"date": "2026-01-06", "close": 0.45, "volume": 43539.0}, {"date": "2026-01-07", "close": 0.42, "volume": 383017.0}, {"date": "2026-01-08", "close": 0.395, "volume": 437401.0}, {"date": "2026-01-09", "close": 0.4, "volume": 172170.0}, {"date": "2026-01-12", "close": 0.395, "volume": 279626.0}, {"date": "2026-01-13", "close": 0.4, "volume": 148499.0}, {"date": "2026-01-14", "close": 0.39, "volume": 303024.0}, {"date": "2026-01-15", "close": 0.395, "volume": 431230.0}, {"date": "2026-01-16", "close": 0.395, "volume": 1038570.0}, {"date": "2026-01-19", "close": 0.385, "volume": 921867.0}, {"date": "2026-01-20", "close": 0.38, "volume": 74838.0}, {"date": "2026-01-21", "close": 0.41, "volume": 163245.0}, {"date": "2026-01-22", "close": 0.41, "volume": 43873.0}, {"date": "2026-01-23", "close": 0.405, "volume": 127441.0}, {"date": "2026-01-27", "close": 0.41, "volume": 282972.0}, {"date": "2026-01-28", "close": 0.41, "volume": 66517.0}, {"date": "2026-01-29", "close": 0.4, "volume": 162910.0}, {"date": "2026-01-30", "close": 0.385, "volume": 374255.0}, {"date": "2026-02-02", "close": 0.385, "volume": 57295.0}, {"date": "2026-02-03", "close": 0.42, "volume": 90569.0}, {"date": "2026-02-04", "close": 0.4, "volume": 129844.0}, {"date": "2026-02-05", "close": 0.38, "volume": 352433.0}, {"date": "2026-02-06", "close": 0.38, "volume": 72673.0}, {"date": "2026-02-09", "close": 0.38, "volume": 28275.0}, {"date": "2026-02-10", "close": 0.395, "volume": 833913.0}, {"date": "2026-02-11", "close": 0.375, "volume": 87064.0}, {"date": "2026-02-12", "close": 0.375, "volume": 38179.0}, {"date": "2026-02-13", "close": 0.375, "volume": 126506.0}, {"date": "2026-02-16", "close": 0.365, "volume": 43964.0}, {"date": "2026-02-17", "close": 0.355, "volume": 234291.0}, {"date": "2026-02-18", "close": 0.345, "volume": 47774.0}, {"date": "2026-02-19", "close": 0.32, "volume": 454992.0}, {"date": "2026-02-20", "close": 0.345, "volume": 144644.0}, {"date": "2026-02-23", "close": 0.365, "volume": 120155.0}, {"date": "2026-02-24", "close": 0.345, "volume": 77703.0}, {"date": "2026-02-25", "close": 0.365, "volume": 27445.0}, {"date": "2026-02-26", "close": 0.365, "volume": 35626.0}, {"date": "2026-02-27", "close": 0.35, "volume": 217104.0}, {"date": "2026-03-02", "close": 0.345, "volume": 120214.0}, {"date": "2026-03-03", "close": 0.325, "volume": 296645.0}, {"date": "2026-03-04", "close": 0.33, "volume": 21308.0}, {"date": "2026-03-05", "close": 0.345, "volume": 41510.0}, {"date": "2026-03-06", "close": 0.345, "volume": 82346.0}, {"date": "2026-03-09", "close": 0.34, "volume": 320937.0}, {"date": "2026-03-10", "close": 0.34, "volume": 110167.0}, {"date": "2026-03-11", "close": 0.33, "volume": 58423.0}, {"date": "2026-03-12", "close": 0.34, "volume": 224480.0}, {"date": "2026-03-13", "close": 0.345, "volume": 11599.0}, {"date": "2026-03-16", "close": 0.35, "volume": 206432.0}, {"date": "2026-03-17", "close": 0.335, "volume": 21544.0}, {"date": "2026-03-18", "close": 0.32, "volume": 140937.0}, {"date": "2026-03-19", "close": 0.335, "volume": 80391.0}, {"date": "2026-03-20", "close": 0.31, "volume": 84269.0}, {"date": "2026-03-23", "close": 0.3, "volume": 891685.0}, {"date": "2026-03-24", "close": 0.335, "volume": 128858.0}, {"date": "2026-03-25", "close": 0.33, "volume": 661276.0}, {"date": "2026-03-26", "close": 0.35, "volume": 86002.0}, {"date": "2026-03-27", "close": 0.37, "volume": 138191.0}, {"date": "2026-03-30", "close": 0.395, "volume": 230045.0}, {"date": "2026-03-31", "close": 0.37, "volume": 685977.0}, {"date": "2026-04-01", "close": 0.4, "volume": 1001160.0}, {"date": "2026-04-02", "close": 0.395, "volume": 107181.0}, {"date": "2026-04-07", "close": 0.355, "volume": 203565.0}, {"date": "2026-04-08", "close": 0.35, "volume": 209123.0}, {"date": "2026-04-09", "close": 0.35, "volume": 30601.0}, {"date": "2026-04-10", "close": 0.34, "volume": 32863.0}, {"date": "2026-04-13", "close": 0.34, "volume": 74567.0}, {"date": "2026-04-14", "close": 0.335, "volume": 15328.0}, {"date": "2026-04-15", "close": 0.35, "volume": 45339.0}, {"date": "2026-04-16", "close": 0.375, "volume": 51367.0}, {"date": "2026-04-17", "close": 0.355, "volume": 49108.0}, {"date": "2026-04-20", "close": 0.38, "volume": 590726.0}, {"date": "2026-04-21", "close": 0.37, "volume": 917174.0}, {"date": "2026-04-22", "close": 0.34, "volume": 363555.0}, {"date": "2026-04-23", "close": 0.335, "volume": 147047.0}, {"date": "2026-04-24", "close": 0.34, "volume": 132190.0}, {"date": "2026-04-27", "close": 0.35, "volume": 73196.0}, {"date": "2026-04-28", "close": 0.34, "volume": 364381.0}, {"date": "2026-04-29", "close": 0.34, "volume": 564087.0}, {"date": "2026-04-30", "close": 0.355, "volume": 896893.0}, {"date": "2026-05-01", "close": 0.345, "volume": 456729.0}, {"date": "2026-05-04", "close": 0.335, "volume": 172174.0}, {"date": "2026-05-05", "close": 0.31, "volume": 693680.0}, {"date": "2026-05-06", "close": 0.305, "volume": 147942.0}, {"date": "2026-05-07", "close": 0.31, "volume": 217162.0}, {"date": "2026-05-08", "close": 0.31, "volume": 79092.0}, {"date": "2026-05-11", "close": 0.305, "volume": 908428.0}, {"date": "2026-05-12", "close": 0.31, "volume": 1353130.0}, {"date": "2026-05-13", "close": 0.31, "volume": 73427.0}, {"date": "2026-05-14", "close": 0.315, "volume": 73867.0}, {"date": "2026-05-15", "close": 0.325, "volume": 78522.0}, {"date": "2026-05-18", "close": 0.365, "volume": 378581.0}, {"date": "2026-05-19", "close": 0.415, "volume": 693956.0}, {"date": "2026-05-20", "close": 0.43, "volume": 1455089.0}, {"date": "2026-05-21", "close": 0.4, "volume": 350361.0}, {"date": "2026-05-22", "close": 0.375, "volume": 712873.0}, {"date": "2026-05-25", "close": 0.42, "volume": 186015.0}, {"date": "2026-05-26", "close": 0.495, "volume": 918511.0}, {"date": "2026-05-27", "close": 0.485, "volume": 879184.0}, {"date": "2026-05-28", "close": 0.54, "volume": 664037.0}, {"date": "2026-05-29", "close": 0.515, "volume": 355913.0}, {"date": "2026-06-01", "close": 0.485, "volume": 695743.0}, {"date": "2026-06-02", "close": 0.495, "volume": 499749.0}, {"date": "2026-06-03", "close": 0.5, "volume": 227450.0}, {"date": "2026-06-04", "close": 0.45, "volume": 590026.0}, {"date": "2026-06-05", "close": 0.485, "volume": 151761.0}, {"date": "2026-06-09", "close": 0.465, "volume": 179503.0}, {"date": "2026-06-10", "close": 0.48, "volume": 102623.0}, {"date": "2026-06-11", "close": 0.48, "volume": 16493067.0}, {"date": "2026-06-12", "close": 0.43, "volume": 1955873.0}, {"date": "2026-06-15", "close": 0.385, "volume": 1022437.0}, {"date": "2026-06-16", "close": 0.38, "volume": 242773.0}, {"date": "2026-06-17", "close": 0.4, "volume": 627073.0}, {"date": "2026-06-18", "close": 0.385, "volume": 156607.0}, {"date": "2026-06-19", "close": 0.385, "volume": 85128.0}, {"date": "2026-06-22", "close": 0.38, "volume": 192225.0}, {"date": "2026-06-23", "close": 0.38, "volume": 304522.0}, {"date": "2026-06-24", "close": 0.385, "volume": 400986.0}, {"date": "2026-06-25", "close": 0.35, "volume": 728514.0}, {"date": "2026-06-26", "close": 0.39, "volume": 63291.0}, {"date": "2026-06-29", "close": 0.39, "volume": 301545.0}, {"date": "2026-06-30", "close": 0.37, "volume": 431818.0}, {"date": "2026-07-01", "close": 0.39, "volume": 21217.0}, {"date": "2026-07-02", "close": 0.41, "volume": 269995.0}, {"date": "2026-07-03", "close": 0.43, "volume": 450250.0}, {"date": "2026-07-06", "close": 0.4, "volume": 147364.0}, {"date": "2026-07-07", "close": 0.39, "volume": 146459.0}, {"date": "2026-07-08", "close": 0.39, "volume": 75125.0}, {"date": "2026-07-09", "close": 0.4, "volume": 39321.0}, {"date": "2026-07-10", "close": 0.405, "volume": 140534.0}, {"date": "2026-07-13", "close": 0.405, "volume": 118825.0}, {"date": "2026-07-14", "close": 0.405, "volume": 147413.0}, {"date": "2026-07-15", "close": 0.43, "volume": 433253.0}, {"date": "2026-07-16", "close": 0.41, "volume": 90283.0}, {"date": "2026-07-17", "close": 0.385, "volume": 312642.0}, {"date": "2026-07-20", "close": 0.37, "volume": 372170.0}, {"date": "2026-07-21", "close": 0.36, "volume": 170994.0}, {"date": "2026-07-22", "close": 0.37, "volume": 39915.0}, {"date": "2026-07-23", "close": 0.38, "volume": 100637.0}, {"date": "2026-07-24", "close": 0.375, "volume": 80935.0}, {"date": "2026-07-27", "close": 0.375, "volume": 31870.0}, {"date": "2026-07-28", "close": 0.375, "volume": 135647.0}, {"date": "2026-07-29", "close": 0.38, "volume": 68873.0}, {"date": "2026-07-30", "close": 0.415, "volume": 444861.0}, {"date": "2026-07-31", "close": 0.42, "volume": 355640.0}, {"date": "2026-08-03", "close": 0.435, "volume": 224917.0}, {"date": "2026-08-04", "close": 0.425, "volume": 487219.0}, {"date": "2026-08-05", "close": 0.45, "volume": 818042.0}, {"date": "2026-08-06", "close": 0.44, "volume": 322198.0}, {"date": "2026-08-07", "close": 0.465, "volume": 155201.0}, {"date": "2026-08-10", "close": 0.48, "volume": 276844.0}, {"date": "2026-08-11", "close": 0.51, "volume": 391861.0}, {"date": "2026-08-12", "close": 0.5, "volume": 195732.0}, {"date": "2026-08-13", "close": 0.54, "volume": 403805.0}, {"date": "2026-08-14", "close": 0.55, "volume": 442633.0}, {"date": "2026-08-17", "close": 0.565, "volume": 248760.0}, {"date": "2026-08-18", "close": 0.57, "volume": 406521.0}, {"date": "2026-08-19", "close": 0.515, "volume": 360695.0}, {"date": "2026-08-20", "close": 0.54, "volume": 223296.0}, {"date": "2026-08-21", "close": 0.53, "volume": 53734.0}, {"date": "2026-08-24", "close": 0.535, "volume": 109785.0}, {"date": "2026-08-25", "close": 0.545, "volume": 1021258.0}, {"date": "2026-08-26", "close": 0.55, "volume": 405405.0}, {"date": "2026-08-27", "close": 0.52, "volume": 475886.0}, {"date": "2026-08-28", "close": 0.5, "volume": 151753.0}, {"date": "2026-08-31", "close": 0.49, "volume": 339175.0}, {"date": "2026-09-01", "close": 0.49, "volume": 1055250.0}, {"date": "2026-09-02", "close": 0.525, "volume": 446733.0}, {"date": "2026-09-03", "close": 0.515, "volume": 1018223.0}, {"date": "2026-09-04", "close": 0.52, "volume": 201916.0}, {"date": "2026-09-07", "close": 0.53, "volume": 311904.0}], "refreshing": true}