{"ticker": "LLM", "overview": {"name": "Loyal Metals Ltd", "country": "Australia"}, "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": "LLM", "has_prices": true, "as_of": "2026-08-25", "last": 0.4475, "prev_close": 0.45, "change": -0.0025000000000000022, "change_pct": -0.00555555555555556, "session_volume": 84667.0, "vwap_5": 0.4437658498366857, "vwap_20": 0.44037906790032605, "vwap_60": 0.4331975351132982, "vwap_250": 0.3668790879321277, "high_52w": 0.45, "low_52w": 0.2675, "avg_volume_20": 236467.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03134382", "src": "ASX", "ticker": "LLM", "cik": "", "company": "Loyal Metals Ltd", "company_raw": "Loyal Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in LLM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134382", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90217}, {"id": "ASX-03132631", "src": "ASX", "ticker": "LLM", "cik": "", "company": "Loyal Metals Ltd", "company_raw": "Loyal Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in LLM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132631", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95977}, {"id": "ASX-03131715", "src": "ASX", "ticker": "LLM", "cik": "", "company": "Loyal Metals Ltd", "company_raw": "Loyal Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in LLM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131715", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97417}, {"id": "ASX-03130621", "src": "ASX", "ticker": "LLM", "cik": "", "company": "Loyal Metals Ltd", "company_raw": "Loyal Metals Ltd", "who": "Ar Ps Bw", "who_key": "AR PS BW", "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": "AR PS BW just moved their LLM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130621", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98857}, {"id": "ASX-03127150", "src": "ASX", "ticker": "LLM", "cik": "", "company": "Loyal Metals Ltd", "company_raw": "Loyal Metals Ltd", "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 LLM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127150", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108937}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ps Ar Bw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/llm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "AR and PS", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/llm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peretz Schapiro", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/llm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dbw", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-05", "source_url": "https://www.marketindex.com.au/asx/llm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PS and AG", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/llm", "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": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/llm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 9266816.0, "indirect_shares": null, "indirect_account": null, "pct": 6.09, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109802-6A1333304", "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": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/llm", "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": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/llm", "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/llm", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/llm", "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": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/llm", "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": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/llm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-05", "source_url": "https://www.marketindex.com.au/asx/llm", "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": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/llm", "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": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/llm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/llm", "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": "2023-09-20", "source_url": "https://www.marketindex.com.au/asx/llm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-04", "source_url": "https://www.marketindex.com.au/asx/llm", "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": "2023-08-03", "source_url": "https://www.marketindex.com.au/asx/llm", "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": "2023-08-03", "source_url": "https://www.marketindex.com.au/asx/llm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-30", "source_url": "https://www.marketindex.com.au/asx/llm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-28", "source_url": "https://www.marketindex.com.au/asx/llm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-28", "source_url": "https://www.marketindex.com.au/asx/llm", "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": "2023-05-16", "source_url": "https://www.marketindex.com.au/asx/llm", "needs_ocr": 0}], "directors": [{"name": "PS and AG", "first_seen": "2024-11-26", "last_seen": "2024-11-26", "status": "current", "notices": 1}, {"name": "Dbw", "first_seen": "2025-01-05", "last_seen": "2025-01-05", "status": "current", "notices": 1}, {"name": "Peretz Schapiro", "first_seen": "2025-07-02", "last_seen": "2025-07-02", "status": "current", "notices": 1}, {"name": "AR and PS", "first_seen": "2025-07-25", "last_seen": "2025-07-25", "status": "current", "notices": 1}, {"name": "Ps Ar Bw", "first_seen": "2025-09-29", "last_seen": "2025-09-29", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "LLM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-03-15", "close": 3.0, "volume": 167.0}, {"date": "2016-03-18", "close": 3.0, "volume": 328.0}, {"date": "2016-03-22", "close": 3.0, "volume": 200.0}, {"date": "2016-03-24", "close": 2.95, "volume": 327.0}, {"date": "2016-04-04", "close": 3.0, "volume": 673.0}, {"date": "2016-05-09", "close": 3.0, "volume": 4482.0}, {"date": "2016-08-03", "close": 3.49, "volume": 1000.0}, {"date": "2017-03-13", "close": 4.9, "volume": 2550.0}, {"date": "2017-09-06", "close": 5.0, "volume": 700.0}, {"date": "2019-09-20", "close": 5.0, "volume": 1000.0}, {"date": "2021-07-06", "close": 0.28, "volume": 4605100.0}, {"date": "2021-07-07", "close": 0.26, "volume": 3124847.0}, {"date": "2021-07-08", "close": 0.25, "volume": 1408642.0}, {"date": "2021-07-09", "close": 0.26, "volume": 1008588.0}, {"date": "2021-07-12", "close": 0.255, "volume": 578178.0}, {"date": "2021-07-13", "close": 0.245, "volume": 777199.0}, {"date": "2021-07-14", "close": 0.24, "volume": 226214.0}, {"date": "2021-07-15", "close": 0.26, "volume": 94387.0}, {"date": "2021-07-16", "close": 0.245, "volume": 120350.0}, {"date": "2021-07-19", "close": 0.25, "volume": 306623.0}, {"date": "2021-07-20", "close": 0.245, "volume": 195433.0}, {"date": "2021-07-21", "close": 0.235, "volume": 29591.0}, {"date": "2021-07-22", "close": 0.23, "volume": 189074.0}, {"date": "2021-07-23", "close": 0.235, "volume": 61400.0}, {"date": "2021-07-26", "close": 0.23, "volume": 76878.0}, {"date": "2021-07-27", "close": 0.24, "volume": 115243.0}, {"date": "2021-07-28", "close": 0.24, "volume": 48112.0}, {"date": "2021-07-29", "close": 0.23, "volume": 28703.0}, {"date": "2021-07-30", "close": 0.22, "volume": 12100.0}, {"date": "2021-08-02", "close": 0.245, "volume": 252511.0}, {"date": "2021-08-03", "close": 0.25, "volume": 90000.0}, {"date": "2021-08-04", "close": 0.245, "volume": 29878.0}, {"date": "2021-08-05", "close": 0.24, "volume": 29434.0}, {"date": "2021-08-06", "close": 0.24, "volume": 79269.0}, {"date": "2021-08-09", "close": 0.2375, "volume": 151005.0}, {"date": "2021-08-10", "close": 0.24, "volume": 198921.0}, {"date": "2021-08-11", "close": 0.245, "volume": 240751.0}, {"date": "2021-08-12", "close": 0.26, "volume": 245347.0}, {"date": "2021-08-13", "close": 0.255, "volume": 59683.0}, {"date": "2021-08-16", "close": 0.245, "volume": 122195.0}, {"date": "2021-08-17", "close": 0.245, "volume": 60468.0}, {"date": "2021-08-18", "close": 0.24, "volume": 67500.0}, {"date": "2021-08-19", "close": 0.24, "volume": 12868.0}, {"date": "2021-08-20", "close": 0.225, "volume": 102151.0}, {"date": "2021-08-23", "close": 0.24, "volume": 34550.0}, {"date": "2021-08-24", "close": 0.23, "volume": 11140.0}, {"date": "2021-08-25", "close": 0.235, "volume": 6596.0}, {"date": "2021-08-26", "close": 0.235, "volume": 165.0}, {"date": "2021-08-27", "close": 0.23, "volume": 37377.0}, {"date": "2021-08-31", "close": 0.235, "volume": 17670.0}, {"date": "2021-09-02", "close": 0.24, "volume": 11618.0}, {"date": "2021-09-03", "close": 0.25, "volume": 296241.0}, {"date": "2021-09-06", "close": 0.245, "volume": 139920.0}, {"date": "2021-09-07", "close": 0.25, "volume": 57202.0}, {"date": "2021-09-09", "close": 0.235, "volume": 221202.0}, {"date": "2021-09-10", "close": 0.24, "volume": 11259.0}, {"date": "2021-09-13", "close": 0.285, "volume": 451371.0}, {"date": "2021-09-14", "close": 0.25, "volume": 323533.0}, {"date": "2021-09-15", "close": 0.25, "volume": 5001.0}, {"date": "2021-09-17", "close": 0.25, "volume": 37340.0}, {"date": "2021-09-20", "close": 0.23, "volume": 82774.0}, {"date": "2021-09-21", "close": 0.245, "volume": 35000.0}, {"date": "2021-09-22", "close": 0.26, "volume": 6952.0}, {"date": "2021-09-23", "close": 0.24, "volume": 194000.0}, {"date": "2021-09-27", "close": 0.245, "volume": 191517.0}, {"date": "2021-09-28", "close": 0.235, "volume": 134632.0}, {"date": "2021-09-30", "close": 0.24, "volume": 34500.0}, {"date": "2021-10-01", "close": 0.245, "volume": 98412.0}, {"date": "2021-10-04", "close": 0.235, "volume": 41100.0}, {"date": "2021-10-05", "close": 0.24, "volume": 29623.0}, {"date": "2021-10-06", "close": 0.24, "volume": 102232.0}, {"date": "2021-10-07", "close": 0.24, "volume": 2446.0}, {"date": "2021-10-08", "close": 0.25, "volume": 89290.0}, {"date": "2021-10-11", "close": 0.255, "volume": 35710.0}, {"date": "2021-10-12", "close": 0.26, "volume": 172866.0}, {"date": "2021-10-13", "close": 0.26, "volume": 101367.0}, {"date": "2021-10-14", "close": 0.27, "volume": 4016.0}, {"date": "2021-10-15", "close": 0.285, "volume": 318949.0}, {"date": "2021-10-18", "close": 0.28, "volume": 25518.0}, {"date": "2021-10-19", "close": 0.28, "volume": 110000.0}, {"date": "2021-10-21", "close": 0.285, "volume": 32841.0}, {"date": "2021-10-22", "close": 0.285, "volume": 53103.0}, {"date": "2021-10-25", "close": 0.275, "volume": 90500.0}, {"date": "2021-10-27", "close": 0.27, "volume": 181424.0}, {"date": "2021-10-28", "close": 0.255, "volume": 88576.0}, {"date": "2021-10-29", "close": 0.265, "volume": 18100.0}, {"date": "2021-11-01", "close": 0.265, "volume": 40139.0}, {"date": "2021-11-02", "close": 0.265, "volume": 80900.0}, {"date": "2021-11-03", "close": 0.28, "volume": 19269.0}, {"date": "2021-11-04", "close": 0.27, "volume": 11037.0}, {"date": "2021-11-08", "close": 0.265, "volume": 280386.0}, {"date": "2021-11-09", "close": 0.25, "volume": 272578.0}, {"date": "2021-11-10", "close": 0.25, "volume": 225305.0}, {"date": "2021-11-11", "close": 0.26, "volume": 39568.0}, {"date": "2021-11-12", "close": 0.28, "volume": 25000.0}, {"date": "2021-11-15", "close": 0.27, "volume": 20222.0}, {"date": "2021-11-17", "close": 0.25, "volume": 103892.0}, {"date": "2021-11-18", "close": 0.245, "volume": 2184.0}, {"date": "2021-11-19", "close": 0.235, "volume": 50000.0}, {"date": "2021-11-22", "close": 0.24, "volume": 85037.0}, {"date": "2021-11-23", "close": 0.24, "volume": 14999.0}, {"date": "2021-11-25", "close": 0.23, "volume": 63597.0}, {"date": "2021-11-26", "close": 0.235, "volume": 43950.0}, {"date": "2021-11-29", "close": 0.235, "volume": 50000.0}, {"date": "2021-11-30", "close": 0.26, "volume": 27274.0}, {"date": "2021-12-02", "close": 0.23, "volume": 86210.0}, {"date": "2021-12-06", "close": 0.205, "volume": 353766.0}, {"date": "2021-12-08", "close": 0.205, "volume": 10000.0}, {"date": "2021-12-10", "close": 0.2275, "volume": 47937.0}, {"date": "2021-12-13", "close": 0.21, "volume": 35001.0}, {"date": "2021-12-14", "close": 0.22, "volume": 14000.0}, {"date": "2021-12-15", "close": 0.21, "volume": 48867.0}, {"date": "2021-12-16", "close": 0.215, "volume": 56511.0}, {"date": "2021-12-17", "close": 0.205, "volume": 46878.0}, {"date": "2021-12-20", "close": 0.2, "volume": 27387.0}, {"date": "2021-12-21", "close": 0.22, "volume": 74430.0}, {"date": "2021-12-22", "close": 0.22, "volume": 2286.0}, {"date": "2021-12-23", "close": 0.22, "volume": 57500.0}, {"date": "2021-12-29", "close": 0.21, "volume": 45000.0}, {"date": "2021-12-30", "close": 0.21, "volume": 6147.0}, {"date": "2022-01-04", "close": 0.21, "volume": 11047.0}, {"date": "2022-01-05", "close": 0.21, "volume": 10000.0}, {"date": "2022-01-06", "close": 0.22, "volume": 20870.0}, {"date": "2022-01-07", "close": 0.22, "volume": 10000.0}, {"date": "2022-01-10", "close": 0.23, "volume": 4742.0}, {"date": "2022-01-11", "close": 0.215, "volume": 20000.0}, {"date": "2022-01-12", "close": 0.22, "volume": 2281.0}, {"date": "2022-01-13", "close": 0.21, "volume": 10000.0}, {"date": "2022-01-14", "close": 0.23, "volume": 54900.0}, {"date": "2022-01-17", "close": 0.245, "volume": 17088.0}, {"date": "2022-01-18", "close": 0.255, "volume": 25000.0}, {"date": "2022-01-20", "close": 0.25, "volume": 92446.0}, {"date": "2022-01-21", "close": 0.25, "volume": 4735.0}, {"date": "2022-01-24", "close": 0.235, "volume": 13265.0}, {"date": "2022-01-25", "close": 0.255, "volume": 79574.0}, {"date": "2022-01-27", "close": 0.23, "volume": 25558.0}, {"date": "2022-01-28", "close": 0.24, "volume": 45666.0}, {"date": "2022-02-01", "close": 0.225, "volume": 10500.0}, {"date": "2022-02-02", "close": 0.22, "volume": 36080.0}, {"date": "2022-02-03", "close": 0.21, "volume": 122571.0}, {"date": "2022-02-04", "close": 0.2, "volume": 36512.0}, {"date": "2022-02-07", "close": 0.22, "volume": 138590.0}, {"date": "2022-02-08", "close": 0.25, "volume": 383145.0}, {"date": "2022-02-09", "close": 0.265, "volume": 192133.0}, {"date": "2022-02-10", "close": 0.275, "volume": 102236.0}, {"date": "2022-02-11", "close": 0.275, "volume": 133390.0}, {"date": "2022-02-14", "close": 0.275, "volume": 41788.0}, {"date": "2022-02-17", "close": 0.27, "volume": 60286.0}, {"date": "2022-02-18", "close": 0.25, "volume": 44367.0}, {"date": "2022-02-21", "close": 0.265, "volume": 3526.0}, {"date": "2022-02-22", "close": 0.25, "volume": 38000.0}, {"date": "2022-02-23", "close": 0.25, "volume": 12246.0}, {"date": "2022-02-24", "close": 0.27, "volume": 31111.0}, {"date": "2022-02-25", "close": 0.265, "volume": 35365.0}, {"date": "2022-02-28", "close": 0.265, "volume": 5000.0}, {"date": "2022-03-02", "close": 0.26, "volume": 26778.0}, {"date": "2022-03-04", "close": 0.25, "volume": 79865.0}, {"date": "2022-03-07", "close": 0.24, "volume": 100624.0}, {"date": "2022-03-08", "close": 0.265, "volume": 188.0}, {"date": "2022-03-09", "close": 0.25, "volume": 5000.0}, {"date": "2022-03-16", "close": 0.25, "volume": 270000.0}, {"date": "2022-03-17", "close": 0.245, "volume": 1648.0}, {"date": "2022-03-18", "close": 0.22, "volume": 30000.0}, {"date": "2022-03-21", "close": 0.245, "volume": 43413.0}, {"date": "2022-03-23", "close": 0.25, "volume": 11587.0}, {"date": "2022-03-24", "close": 0.255, "volume": 40000.0}, {"date": "2022-03-25", "close": 0.265, "volume": 94645.0}, {"date": "2022-03-28", "close": 0.265, "volume": 63500.0}, {"date": "2022-03-29", "close": 0.265, "volume": 84724.0}, {"date": "2022-03-30", "close": 0.265, "volume": 47734.0}, {"date": "2022-03-31", "close": 0.265, "volume": 115215.0}, {"date": "2022-04-01", "close": 0.265, "volume": 99948.0}, {"date": "2022-04-04", "close": 0.265, "volume": 16000.0}, {"date": "2022-04-05", "close": 0.255, "volume": 38854.0}, {"date": "2022-04-06", "close": 0.26, "volume": 22034.0}, {"date": "2022-04-07", "close": 0.265, "volume": 273067.0}, {"date": "2022-04-08", "close": 0.26, "volume": 55963.0}, {"date": "2022-04-12", "close": 0.275, "volume": 416144.0}, {"date": "2022-04-13", "close": 0.31, "volume": 378023.0}, {"date": "2022-04-14", "close": 0.295, "volume": 148956.0}, {"date": "2022-04-19", "close": 0.31, "volume": 25157.0}, {"date": "2022-04-20", "close": 0.3, "volume": 108064.0}, {"date": "2022-04-21", "close": 0.27, "volume": 96506.0}, {"date": "2022-04-22", "close": 0.2925, "volume": 39569.0}, {"date": "2022-04-26", "close": 0.29, "volume": 164336.0}, {"date": "2022-04-27", "close": 0.29, "volume": 100104.0}, {"date": "2022-04-28", "close": 0.28, "volume": 81542.0}, {"date": "2022-05-03", "close": 0.45, "volume": 7062237.0}, {"date": "2022-05-04", "close": 0.375, "volume": 1335920.0}, {"date": "2022-05-05", "close": 0.37, "volume": 498805.0}, {"date": "2022-05-06", "close": 0.36, "volume": 346634.0}, {"date": "2022-05-09", "close": 0.31, "volume": 422887.0}, {"date": "2022-05-10", "close": 0.35, "volume": 346840.0}, {"date": "2022-05-11", "close": 0.36, "volume": 71959.0}, {"date": "2022-05-12", "close": 0.3, "volume": 105402.0}, {"date": "2022-05-13", "close": 0.295, "volume": 387201.0}, {"date": "2022-05-16", "close": 0.285, "volume": 359521.0}, {"date": "2022-05-17", "close": 0.28, "volume": 153888.0}, {"date": "2022-05-18", "close": 0.295, "volume": 372040.0}, {"date": "2022-05-19", "close": 0.295, "volume": 273102.0}, {"date": "2022-05-20", "close": 0.305, "volume": 197940.0}, {"date": "2022-05-23", "close": 0.31, "volume": 104100.0}, {"date": "2022-05-24", "close": 0.31, "volume": 694450.0}, {"date": "2022-05-25", "close": 0.32, "volume": 66122.0}, {"date": "2022-05-26", "close": 0.305, "volume": 298084.0}, {"date": "2022-05-27", "close": 0.305, "volume": 49182.0}, {"date": "2022-05-30", "close": 0.3, "volume": 63341.0}, {"date": "2022-05-31", "close": 0.3, "volume": 170050.0}, {"date": "2022-06-01", "close": 0.28, "volume": 812156.0}, {"date": "2022-06-02", "close": 0.28, "volume": 201842.0}, {"date": "2022-06-03", "close": 0.31, "volume": 55017.0}, {"date": "2022-06-06", "close": 0.295, "volume": 24556.0}, {"date": "2022-06-07", "close": 0.29, "volume": 9064.0}, {"date": "2022-06-08", "close": 0.3, "volume": 99692.0}, {"date": "2022-06-09", "close": 0.26, "volume": 66803.0}, {"date": "2022-06-10", "close": 0.25, "volume": 197274.0}, {"date": "2022-06-14", "close": 0.25, "volume": 148606.0}, {"date": "2022-06-15", "close": 0.225, "volume": 130162.0}, {"date": "2022-06-16", "close": 0.23, "volume": 87876.0}, {"date": "2022-06-17", "close": 0.25, "volume": 97311.0}, {"date": "2022-06-20", "close": 0.25, "volume": 13468.0}, {"date": "2022-06-21", "close": 0.23, "volume": 50050.0}, {"date": "2022-06-22", "close": 0.23, "volume": 34910.0}, {"date": "2022-06-23", "close": 0.2, "volume": 151890.0}, {"date": "2022-06-24", "close": 0.2, "volume": 49597.0}, {"date": "2022-06-27", "close": 0.23, "volume": 572551.0}, {"date": "2022-06-28", "close": 0.26, "volume": 167914.0}, {"date": "2022-06-29", "close": 0.235, "volume": 105013.0}, {"date": "2022-06-30", "close": 0.23, "volume": 36933.0}, {"date": "2022-07-01", "close": 0.21, "volume": 366220.0}, {"date": "2022-07-04", "close": 0.205, "volume": 90848.0}, {"date": "2022-07-05", "close": 0.205, "volume": 45000.0}, {"date": "2022-07-06", "close": 0.205, "volume": 19209.0}, {"date": "2022-07-07", "close": 0.215, "volume": 2860.0}, {"date": "2022-07-08", "close": 0.215, "volume": 1140.0}, {"date": "2022-07-11", "close": 0.22, "volume": 19355.0}, {"date": "2022-07-12", "close": 0.23, "volume": 28000.0}, {"date": "2022-07-13", "close": 0.215, "volume": 76799.0}, {"date": "2022-07-14", "close": 0.215, "volume": 49055.0}, {"date": "2022-07-18", "close": 0.195, "volume": 22221.0}, {"date": "2022-07-19", "close": 0.2, "volume": 9100.0}, {"date": "2022-07-20", "close": 0.22, "volume": 53000.0}, {"date": "2022-07-21", "close": 0.23, "volume": 96156.0}, {"date": "2022-07-27", "close": 0.225, "volume": 95000.0}, {"date": "2022-07-28", "close": 0.225, "volume": 29297.0}, {"date": "2022-07-29", "close": 0.24, "volume": 24547.0}, {"date": "2022-08-01", "close": 0.23, "volume": 41154.0}, {"date": "2022-08-02", "close": 0.24, "volume": 61000.0}, {"date": "2022-08-03", "close": 0.23, "volume": 152021.0}, {"date": "2022-08-04", "close": 0.23, "volume": 8000.0}, {"date": "2022-08-05", "close": 0.24, "volume": 20600.0}, {"date": "2022-08-08", "close": 0.28, "volume": 653000.0}, {"date": "2022-08-09", "close": 0.26, "volume": 401629.0}, {"date": "2022-08-10", "close": 0.285, "volume": 62148.0}, {"date": "2022-08-11", "close": 0.31, "volume": 843272.0}, {"date": "2022-08-12", "close": 0.29, "volume": 713209.0}, {"date": "2022-08-15", "close": 0.305, "volume": 335572.0}, {"date": "2022-08-16", "close": 0.31, "volume": 78158.0}, {"date": "2022-08-17", "close": 0.3, "volume": 178427.0}, {"date": "2022-08-18", "close": 0.395, "volume": 3118564.0}, {"date": "2022-08-19", "close": 0.43, "volume": 1157992.0}, {"date": "2022-08-22", "close": 0.375, "volume": 486538.0}, {"date": "2022-08-23", "close": 0.355, "volume": 345461.0}, {"date": "2022-08-24", "close": 0.395, "volume": 260862.0}, {"date": "2022-08-25", "close": 0.43, "volume": 933264.0}, {"date": "2022-08-26", "close": 0.395, "volume": 488408.0}, {"date": "2022-08-29", "close": 0.385, "volume": 92098.0}, {"date": "2022-08-30", "close": 0.395, "volume": 55849.0}, {"date": "2022-08-31", "close": 0.41, "volume": 378806.0}, {"date": "2022-09-01", "close": 0.39, "volume": 156339.0}, {"date": "2022-09-02", "close": 0.385, "volume": 148522.0}, {"date": "2022-09-05", "close": 0.36, "volume": 254083.0}, {"date": "2022-09-06", "close": 0.365, "volume": 14253.0}, {"date": "2022-09-07", "close": 0.4, "volume": 214446.0}, {"date": "2022-09-08", "close": 0.435, "volume": 252096.0}, {"date": "2022-09-09", "close": 0.485, "volume": 315848.0}, {"date": "2022-09-12", "close": 0.485, "volume": 542419.0}, {"date": "2022-09-13", "close": 0.495, "volume": 229859.0}, {"date": "2022-09-14", "close": 0.51, "volume": 449876.0}, {"date": "2022-09-15", "close": 0.505, "volume": 874553.0}, {"date": "2022-09-16", "close": 0.5, "volume": 285615.0}, {"date": "2022-09-19", "close": 0.54, "volume": 408084.0}, {"date": "2022-09-20", "close": 0.51, "volume": 174372.0}, {"date": "2022-09-21", "close": 0.455, "volume": 559897.0}, {"date": "2022-09-23", "close": 0.465, "volume": 236839.0}, {"date": "2022-09-26", "close": 0.4, "volume": 363704.0}, {"date": "2022-09-27", "close": 0.425, "volume": 223330.0}, {"date": "2022-09-28", "close": 0.395, "volume": 78187.0}, {"date": "2022-09-29", "close": 0.425, "volume": 82309.0}, {"date": "2022-09-30", "close": 0.46, "volume": 761294.0}, {"date": "2022-10-03", "close": 0.45, "volume": 300548.0}, {"date": "2022-10-04", "close": 0.41, "volume": 486955.0}, {"date": "2022-10-05", "close": 0.41, "volume": 185251.0}, {"date": "2022-10-06", "close": 0.4, "volume": 35894.0}, {"date": "2022-10-07", "close": 0.4, "volume": 98323.0}, {"date": "2022-10-10", "close": 0.42, "volume": 216885.0}, {"date": "2022-10-11", "close": 0.415, "volume": 139152.0}, {"date": "2022-10-12", "close": 0.4, "volume": 96984.0}, {"date": "2022-10-13", "close": 0.365, "volume": 193667.0}, {"date": "2022-10-14", "close": 0.39, "volume": 69936.0}, {"date": "2022-10-17", "close": 0.445, "volume": 652291.0}, {"date": "2022-10-18", "close": 0.44, "volume": 298335.0}, {"date": "2022-10-19", "close": 0.44, "volume": 258092.0}, {"date": "2022-10-20", "close": 0.48, "volume": 486408.0}, {"date": "2022-10-27", "close": 0.43, "volume": 141491.0}, {"date": "2022-10-28", "close": 0.445, "volume": 473837.0}, {"date": "2022-10-31", "close": 0.445, "volume": 270011.0}, {"date": "2022-11-01", "close": 0.47, "volume": 348599.0}, {"date": "2022-11-02", "close": 0.51, "volume": 1647512.0}, {"date": "2022-11-03", "close": 0.575, "volume": 828268.0}, {"date": "2022-11-04", "close": 0.625, "volume": 1113181.0}, {"date": "2022-11-07", "close": 0.7, "volume": 991616.0}, {"date": "2022-11-08", "close": 0.61, "volume": 584499.0}, {"date": "2022-11-09", "close": 0.64, "volume": 338852.0}, {"date": "2022-11-10", "close": 0.615, "volume": 329706.0}, {"date": "2022-11-11", "close": 0.61, "volume": 222405.0}, {"date": "2022-11-14", "close": 0.68, "volume": 1031795.0}, {"date": "2022-11-15", "close": 0.62, "volume": 864657.0}, {"date": "2022-11-16", "close": 0.61, "volume": 367812.0}, {"date": "2022-11-17", "close": 0.575, "volume": 326633.0}, {"date": "2022-11-18", "close": 0.555, "volume": 349891.0}, {"date": "2022-11-21", "close": 0.545, "volume": 292653.0}, {"date": "2022-11-22", "close": 0.595, "volume": 291815.0}, {"date": "2022-11-23", "close": 0.55, "volume": 684879.0}, {"date": "2022-11-24", "close": 0.56, "volume": 502916.0}, {"date": "2022-11-25", "close": 0.55, "volume": 147305.0}, {"date": "2022-11-28", "close": 0.5, "volume": 408089.0}, {"date": "2022-11-29", "close": 0.53, "volume": 233333.0}, {"date": "2022-11-30", "close": 0.49, "volume": 190546.0}, {"date": "2022-12-01", "close": 0.495, "volume": 205064.0}, {"date": "2022-12-02", "close": 0.505, "volume": 151706.0}, {"date": "2022-12-05", "close": 0.49, "volume": 232207.0}, {"date": "2022-12-06", "close": 0.48, "volume": 306090.0}, {"date": "2022-12-07", "close": 0.48, "volume": 197804.0}, {"date": "2022-12-08", "close": 0.59, "volume": 1575736.0}, {"date": "2022-12-09", "close": 0.505, "volume": 1804776.0}, {"date": "2022-12-12", "close": 0.38, "volume": 2862077.0}, {"date": "2022-12-13", "close": 0.365, "volume": 308039.0}, {"date": "2022-12-14", "close": 0.365, "volume": 141082.0}, {"date": "2022-12-15", "close": 0.335, "volume": 1108092.0}, {"date": "2022-12-16", "close": 0.305, "volume": 1001276.0}, {"date": "2022-12-19", "close": 0.295, "volume": 649643.0}, {"date": "2022-12-20", "close": 0.305, "volume": 18331.0}, {"date": "2022-12-21", "close": 0.32, "volume": 60705.0}, {"date": "2022-12-22", "close": 0.29, "volume": 82161.0}, {"date": "2022-12-23", "close": 0.3, "volume": 122562.0}, {"date": "2022-12-28", "close": 0.3, "volume": 27370.0}, {"date": "2022-12-29", "close": 0.28, "volume": 232066.0}, {"date": "2022-12-30", "close": 0.295, "volume": 25194.0}, {"date": "2023-01-03", "close": 0.27, "volume": 92494.0}, {"date": "2023-01-04", "close": 0.285, "volume": 31930.0}, {"date": "2023-01-05", "close": 0.3, "volume": 237396.0}, {"date": "2023-01-06", "close": 0.37, "volume": 299673.0}, {"date": "2023-01-09", "close": 0.35, "volume": 516216.0}, {"date": "2023-01-10", "close": 0.35, "volume": 297513.0}, {"date": "2023-01-11", "close": 0.35, "volume": 168593.0}, {"date": "2023-01-12", "close": 0.36, "volume": 188340.0}, {"date": "2023-01-13", "close": 0.4, "volume": 419012.0}, {"date": "2023-01-16", "close": 0.355, "volume": 184092.0}, {"date": "2023-01-17", "close": 0.36, "volume": 110956.0}, {"date": "2023-01-18", "close": 0.365, "volume": 420557.0}, {"date": "2023-01-19", "close": 0.395, "volume": 201843.0}, {"date": "2023-01-20", "close": 0.4, "volume": 453428.0}, {"date": "2023-01-23", "close": 0.39, "volume": 980955.0}, {"date": "2023-01-24", "close": 0.405, "volume": 258996.0}, {"date": "2023-01-25", "close": 0.45, "volume": 615100.0}, {"date": "2023-01-27", "close": 0.49, "volume": 1636875.0}, {"date": "2023-01-30", "close": 0.545, "volume": 2214907.0}, {"date": "2023-01-31", "close": 0.5, "volume": 949400.0}, {"date": "2023-02-01", "close": 0.5, "volume": 870295.0}, {"date": "2023-02-02", "close": 0.515, "volume": 479458.0}, {"date": "2023-02-03", "close": 0.49, "volume": 531879.0}, {"date": "2023-02-06", "close": 0.49, "volume": 456232.0}, {"date": "2023-02-07", "close": 0.46, "volume": 256974.0}, {"date": "2023-02-08", "close": 0.46, "volume": 233321.0}, {"date": "2023-02-09", "close": 0.44, "volume": 395292.0}, {"date": "2023-02-10", "close": 0.43, "volume": 422016.0}, {"date": "2023-02-13", "close": 0.415, "volume": 252346.0}, {"date": "2023-02-14", "close": 0.4, "volume": 457497.0}, {"date": "2023-02-15", "close": 0.36, "volume": 1064524.0}, {"date": "2023-02-16", "close": 0.33, "volume": 2039583.0}, {"date": "2023-02-17", "close": 0.34, "volume": 426058.0}, {"date": "2023-02-20", "close": 0.355, "volume": 589541.0}, {"date": "2023-02-21", "close": 0.34, "volume": 302806.0}, {"date": "2023-02-22", "close": 0.34, "volume": 293732.0}, {"date": "2023-02-23", "close": 0.34, "volume": 712941.0}, {"date": "2023-02-24", "close": 0.345, "volume": 205057.0}, {"date": "2023-02-27", "close": 0.33, "volume": 444529.0}, {"date": "2023-02-28", "close": 0.37, "volume": 387146.0}, {"date": "2023-03-01", "close": 0.355, "volume": 314402.0}, {"date": "2023-03-02", "close": 0.345, "volume": 378426.0}, {"date": "2023-03-03", "close": 0.365, "volume": 263552.0}, {"date": "2023-03-06", "close": 0.35, "volume": 258655.0}, {"date": "2023-03-07", "close": 0.35, "volume": 55483.0}, {"date": "2023-03-08", "close": 0.3275, "volume": 100132.0}, {"date": "2023-03-09", "close": 0.325, "volume": 255164.0}, {"date": "2023-03-10", "close": 0.32, "volume": 157376.0}, {"date": "2023-03-13", "close": 0.3, "volume": 414346.0}, {"date": "2023-03-14", "close": 0.265, "volume": 350181.0}, {"date": "2023-03-15", "close": 0.28, "volume": 158308.0}, {"date": "2023-03-16", "close": 0.265, "volume": 53338.0}, {"date": "2023-03-17", "close": 0.275, "volume": 84915.0}, {"date": "2023-03-20", "close": 0.23, "volume": 639085.0}, {"date": "2023-03-21", "close": 0.245, "volume": 182237.0}, {"date": "2023-03-22", "close": 0.22, "volume": 139819.0}, {"date": "2023-03-23", "close": 0.22, "volume": 194240.0}, {"date": "2023-03-24", "close": 0.22, "volume": 207083.0}, {"date": "2023-03-27", "close": 0.21, "volume": 129570.0}, {"date": "2023-03-28", "close": 0.32, "volume": 1152311.0}, {"date": "2023-08-03", "close": 0.55, "volume": 11411010.0}, {"date": "2023-08-04", "close": 0.54, "volume": 3768460.0}, {"date": "2023-08-07", "close": 0.5, "volume": 2956591.0}, {"date": "2023-08-08", "close": 0.56, "volume": 1955499.0}, {"date": "2023-08-09", "close": 0.535, "volume": 1579817.0}, {"date": "2023-08-10", "close": 0.545, "volume": 920716.0}, {"date": "2023-08-11", "close": 0.49, "volume": 3130907.0}, {"date": "2023-08-14", "close": 0.45, "volume": 764264.0}, {"date": "2023-08-15", "close": 0.45, "volume": 532024.0}, {"date": "2023-08-16", "close": 0.675, "volume": 6466710.0}, {"date": "2023-08-17", "close": 0.79, "volume": 6435184.0}, {"date": "2023-08-18", "close": 0.875, "volume": 6548895.0}, {"date": "2023-08-21", "close": 0.79, "volume": 1787032.0}, {"date": "2023-08-22", "close": 0.71, "volume": 3754858.0}, {"date": "2023-08-23", "close": 0.655, "volume": 1357820.0}, {"date": "2023-08-24", "close": 0.685, "volume": 1599777.0}, {"date": "2023-08-25", "close": 0.75, "volume": 3228311.0}, {"date": "2023-08-28", "close": 0.67, "volume": 1682425.0}, {"date": "2023-08-29", "close": 0.68, "volume": 489802.0}, {"date": "2023-08-30", "close": 0.72, "volume": 478766.0}, {"date": "2023-08-31", "close": 0.725, "volume": 689156.0}, {"date": "2023-09-01", "close": 0.71, "volume": 227520.0}, {"date": "2023-09-04", "close": 0.72, "volume": 428833.0}, {"date": "2023-09-05", "close": 0.675, "volume": 645277.0}, {"date": "2023-09-06", "close": 0.69, "volume": 496255.0}, {"date": "2023-09-07", "close": 0.755, "volume": 1435632.0}, {"date": "2023-09-08", "close": 0.825, "volume": 1801337.0}, {"date": "2023-09-11", "close": 0.8, "volume": 596888.0}, {"date": "2023-09-12", "close": 0.84, "volume": 1621063.0}, {"date": "2023-09-14", "close": 0.785, "volume": 1555724.0}, {"date": "2023-09-15", "close": 0.81, "volume": 1408160.0}, {"date": "2023-09-18", "close": 0.81, "volume": 1002335.0}, {"date": "2023-09-19", "close": 0.78, "volume": 733940.0}, {"date": "2023-09-20", "close": 0.745, "volume": 361223.0}, {"date": "2023-09-21", "close": 0.755, "volume": 552476.0}, {"date": "2023-09-22", "close": 0.76, "volume": 641067.0}, {"date": "2023-09-25", "close": 0.74, "volume": 269901.0}, {"date": "2023-09-26", "close": 0.745, "volume": 365868.0}, {"date": "2023-09-27", "close": 0.73, "volume": 470583.0}, {"date": "2023-09-28", "close": 0.7, "volume": 860426.0}, {"date": "2023-09-29", "close": 0.655, "volume": 1342097.0}, {"date": "2023-10-02", "close": 0.675, "volume": 241529.0}, {"date": "2023-10-03", "close": 0.62, "volume": 1140500.0}, {"date": "2023-10-04", "close": 0.61, "volume": 365255.0}, {"date": "2023-10-05", "close": 0.59, "volume": 335373.0}, {"date": "2023-10-06", "close": 0.545, "volume": 1009177.0}, {"date": "2023-10-09", "close": 0.54, "volume": 525931.0}, {"date": "2023-10-10", "close": 0.565, "volume": 326871.0}, {"date": "2023-10-11", "close": 0.525, "volume": 545140.0}, {"date": "2023-10-12", "close": 0.57, "volume": 519823.0}, {"date": "2023-10-13", "close": 0.535, "volume": 276197.0}, {"date": "2023-10-16", "close": 0.51, "volume": 339690.0}, {"date": "2023-10-17", "close": 0.52, "volume": 864803.0}, {"date": "2023-10-18", "close": 0.51, "volume": 180112.0}, {"date": "2023-10-19", "close": 0.48, "volume": 602722.0}, {"date": "2023-10-20", "close": 0.43, "volume": 817653.0}, {"date": "2023-10-23", "close": 0.45, "volume": 394356.0}, {"date": "2023-10-24", "close": 0.42, "volume": 290420.0}, {"date": "2023-10-25", "close": 0.455, "volume": 539379.0}, {"date": "2023-10-26", "close": 0.475, "volume": 925597.0}, {"date": "2023-10-27", "close": 0.485, "volume": 481624.0}, {"date": "2023-10-30", "close": 0.44, "volume": 326555.0}, {"date": "2023-10-31", "close": 0.415, "volume": 886590.0}, {"date": "2023-11-01", "close": 0.47, "volume": 9050744.0}, {"date": "2023-11-02", "close": 0.45, "volume": 2640306.0}, {"date": "2023-11-03", "close": 0.475, "volume": 846339.0}, {"date": "2023-11-06", "close": 0.48, "volume": 526915.0}, {"date": "2023-11-07", "close": 0.45, "volume": 541319.0}, {"date": "2023-11-08", "close": 0.43, "volume": 473434.0}, {"date": "2023-11-09", "close": 0.43, "volume": 189052.0}, {"date": "2023-11-10", "close": 0.415, "volume": 536082.0}, {"date": "2023-11-13", "close": 0.435, "volume": 398707.0}, {"date": "2023-11-14", "close": 0.425, "volume": 151685.0}, {"date": "2023-11-15", "close": 0.42, "volume": 379176.0}, {"date": "2023-11-16", "close": 0.435, "volume": 128744.0}, {"date": "2023-11-17", "close": 0.435, "volume": 272498.0}, {"date": "2023-11-20", "close": 0.45, "volume": 253517.0}, {"date": "2023-11-21", "close": 0.415, "volume": 260896.0}, {"date": "2023-11-22", "close": 0.39, "volume": 750400.0}, {"date": "2023-11-23", "close": 0.39, "volume": 206180.0}, {"date": "2023-11-24", "close": 0.395, "volume": 10537.0}, {"date": "2023-11-27", "close": 0.37, "volume": 179559.0}, {"date": "2023-11-28", "close": 0.36, "volume": 326918.0}, {"date": "2023-11-29", "close": 0.33, "volume": 334063.0}, {"date": "2023-11-30", "close": 0.325, "volume": 988452.0}, {"date": "2023-12-01", "close": 0.345, "volume": 540025.0}, {"date": "2023-12-04", "close": 0.315, "volume": 1606920.0}, {"date": "2023-12-05", "close": 0.33, "volume": 346487.0}, {"date": "2023-12-06", "close": 0.33, "volume": 732737.0}, {"date": "2023-12-07", "close": 0.32, "volume": 6407.0}, {"date": "2023-12-08", "close": 0.35, "volume": 535001.0}, {"date": "2023-12-11", "close": 0.315, "volume": 162497.0}, {"date": "2023-12-12", "close": 0.31, "volume": 293470.0}, {"date": "2023-12-13", "close": 0.3, "volume": 443734.0}, {"date": "2023-12-14", "close": 0.305, "volume": 41463.0}, {"date": "2023-12-15", "close": 0.305, "volume": 68517.0}, {"date": "2023-12-18", "close": 0.28, "volume": 109789.0}, {"date": "2023-12-19", "close": 0.3, "volume": 59679.0}, {"date": "2023-12-20", "close": 0.325, "volume": 154620.0}, {"date": "2023-12-21", "close": 0.3, "volume": 432200.0}, {"date": "2023-12-22", "close": 0.3, "volume": 37007.0}, {"date": "2023-12-27", "close": 0.31, "volume": 56423.0}, {"date": "2023-12-28", "close": 0.3, "volume": 64188.0}, {"date": "2023-12-29", "close": 0.31, "volume": 131992.0}, {"date": "2024-01-02", "close": 0.365, "volume": 1159750.0}, {"date": "2024-01-03", "close": 0.44, "volume": 1467958.0}, {"date": "2024-01-04", "close": 0.44, "volume": 597163.0}, {"date": "2024-01-05", "close": 0.45, "volume": 306588.0}, {"date": "2024-01-08", "close": 0.4, "volume": 449302.0}, {"date": "2024-01-09", "close": 0.38, "volume": 249454.0}, {"date": "2024-01-10", "close": 0.405, "volume": 104872.0}, {"date": "2024-01-11", "close": 0.33, "volume": 1690283.0}, {"date": "2024-01-12", "close": 0.355, "volume": 892371.0}, {"date": "2024-01-15", "close": 0.345, "volume": 577212.0}, {"date": "2024-01-16", "close": 0.335, "volume": 298730.0}, {"date": "2024-01-17", "close": 0.325, "volume": 315415.0}, {"date": "2024-01-18", "close": 0.3, "volume": 2118666.0}, {"date": "2024-01-19", "close": 0.31, "volume": 640134.0}, {"date": "2024-01-22", "close": 0.265, "volume": 779144.0}, {"date": "2024-01-23", "close": 0.23, "volume": 869685.0}, {"date": "2024-01-24", "close": 0.26, "volume": 386112.0}, {"date": "2024-01-25", "close": 0.255, "volume": 147651.0}, {"date": "2024-01-29", "close": 0.215, "volume": 1020159.0}, {"date": "2024-01-30", "close": 0.24, "volume": 645311.0}, {"date": "2024-01-31", "close": 0.24, "volume": 155636.0}, {"date": "2024-02-01", "close": 0.225, "volume": 774653.0}, {"date": "2024-02-02", "close": 0.22, "volume": 721300.0}, {"date": "2024-02-05", "close": 0.22, "volume": 169938.0}, {"date": "2024-02-06", "close": 0.215, "volume": 143499.0}, {"date": "2024-02-07", "close": 0.24, "volume": 241321.0}, {"date": "2024-02-08", "close": 0.24, "volume": 60706.0}, {"date": "2024-02-09", "close": 0.255, "volume": 860570.0}, {"date": "2024-02-12", "close": 0.24, "volume": 130771.0}, {"date": "2024-02-13", "close": 0.24, "volume": 18638.0}, {"date": "2024-02-14", "close": 0.235, "volume": 80320.0}, {"date": "2024-02-15", "close": 0.25, "volume": 246186.0}, {"date": "2024-02-16", "close": 0.27, "volume": 354211.0}, {"date": "2024-02-19", "close": 0.305, "volume": 980446.0}, {"date": "2024-02-20", "close": 0.265, "volume": 1016170.0}, {"date": "2024-02-21", "close": 0.28, "volume": 682350.0}, {"date": "2024-02-22", "close": 0.28, "volume": 150093.0}, {"date": "2024-02-23", "close": 0.28, "volume": 229641.0}, {"date": "2024-02-26", "close": 0.28, "volume": 314133.0}, {"date": "2024-02-27", "close": 0.27, "volume": 405213.0}, {"date": "2024-02-28", "close": 0.28, "volume": 492613.0}, {"date": "2024-02-29", "close": 0.315, "volume": 355825.0}, {"date": "2024-03-01", "close": 0.31, "volume": 444470.0}, {"date": "2024-03-04", "close": 0.29, "volume": 83571.0}, {"date": "2024-03-05", "close": 0.26, "volume": 149249.0}, {"date": "2024-03-06", "close": 0.29, "volume": 53321.0}, {"date": "2024-03-07", "close": 0.29, "volume": 71402.0}, {"date": "2024-03-08", "close": 0.26, "volume": 60191.0}, {"date": "2024-03-11", "close": 0.27, "volume": 55397.0}, {"date": "2024-03-12", "close": 0.275, "volume": 30851.0}, {"date": "2024-03-13", "close": 0.285, "volume": 72218.0}, {"date": "2024-03-14", "close": 0.3, "volume": 223399.0}, {"date": "2024-03-15", "close": 0.29, "volume": 28423.0}, {"date": "2024-03-18", "close": 0.285, "volume": 156906.0}, {"date": "2024-03-19", "close": 0.3, "volume": 53468.0}, {"date": "2024-03-20", "close": 0.28, "volume": 558870.0}, {"date": "2024-03-21", "close": 0.305, "volume": 3086186.0}, {"date": "2024-03-22", "close": 0.29, "volume": 240181.0}, {"date": "2024-03-25", "close": 0.29, "volume": 234713.0}, {"date": "2024-03-26", "close": 0.3, "volume": 20417.0}, {"date": "2024-03-27", "close": 0.31, "volume": 635469.0}, {"date": "2024-03-28", "close": 0.315, "volume": 345378.0}, {"date": "2024-04-02", "close": 0.305, "volume": 454573.0}, {"date": "2024-04-03", "close": 0.305, "volume": 100355.0}, {"date": "2024-04-04", "close": 0.305, "volume": 41145.0}, {"date": "2024-04-05", "close": 0.3, "volume": 21517.0}, {"date": "2024-04-08", "close": 0.3, "volume": 12110.0}, {"date": "2024-04-09", "close": 0.31, "volume": 84025.0}, {"date": "2024-04-10", "close": 0.3, "volume": 61821.0}, {"date": "2024-04-11", "close": 0.31, "volume": 292043.0}, {"date": "2024-04-12", "close": 0.33, "volume": 452910.0}, {"date": "2024-04-15", "close": 0.305, "volume": 473041.0}, {"date": "2024-04-16", "close": 0.295, "volume": 229792.0}, {"date": "2024-04-17", "close": 0.3, "volume": 303464.0}, {"date": "2024-04-18", "close": 0.28, "volume": 337716.0}, {"date": "2024-04-19", "close": 0.29, "volume": 54706.0}, {"date": "2024-04-22", "close": 0.275, "volume": 194952.0}, {"date": "2024-04-23", "close": 0.28, "volume": 34748.0}, {"date": "2024-04-24", "close": 0.265, "volume": 585881.0}, {"date": "2024-04-26", "close": 0.27, "volume": 90408.0}, {"date": "2024-04-29", "close": 0.27, "volume": 242267.0}, {"date": "2024-04-30", "close": 0.265, "volume": 241297.0}, {"date": "2024-05-01", "close": 0.245, "volume": 67611.0}, {"date": "2024-05-02", "close": 0.24, "volume": 116860.0}, {"date": "2024-05-03", "close": 0.265, "volume": 523657.0}, {"date": "2024-05-06", "close": 0.25, "volume": 103347.0}, {"date": "2024-05-07", "close": 0.26, "volume": 24999.0}, {"date": "2024-05-08", "close": 0.25, "volume": 121732.0}, {"date": "2024-05-09", "close": 0.265, "volume": 144643.0}, {"date": "2024-05-10", "close": 0.27, "volume": 109490.0}, {"date": "2024-05-13", "close": 0.255, "volume": 101314.0}, {"date": "2024-05-14", "close": 0.27, "volume": 249804.0}, {"date": "2024-05-17", "close": 0.26, "volume": 762947.0}, {"date": "2024-05-20", "close": 0.27, "volume": 297585.0}, {"date": "2024-05-21", "close": 0.25, "volume": 163102.0}, {"date": "2024-05-22", "close": 0.25, "volume": 182457.0}, {"date": "2024-05-23", "close": 0.24, "volume": 54382.0}, {"date": "2024-05-24", "close": 0.25, "volume": 158767.0}, {"date": "2024-05-27", "close": 0.25, "volume": 601069.0}, {"date": "2024-05-28", "close": 0.24, "volume": 292482.0}, {"date": "2024-05-29", "close": 0.245, "volume": 81134.0}, {"date": "2024-05-30", "close": 0.24, "volume": 1193427.0}, {"date": "2024-05-31", "close": 0.23, "volume": 268469.0}, {"date": "2024-06-03", "close": 0.235, "volume": 179816.0}, {"date": "2024-06-04", "close": 0.2, "volume": 1031521.0}, {"date": "2024-06-05", "close": 0.18, "volume": 910540.0}, {"date": "2024-06-06", "close": 0.185, "volume": 687510.0}, {"date": "2024-06-07", "close": 0.19, "volume": 88944.0}, {"date": "2024-06-11", "close": 0.19, "volume": 122855.0}, {"date": "2024-06-12", "close": 0.19, "volume": 387419.0}, {"date": "2024-06-13", "close": 0.2, "volume": 176500.0}, {"date": "2024-06-14", "close": 0.195, "volume": 138980.0}, {"date": "2024-06-17", "close": 0.2, "volume": 143841.0}, {"date": "2024-06-18", "close": 0.195, "volume": 168893.0}, {"date": "2024-06-19", "close": 0.195, "volume": 180440.0}, {"date": "2024-06-20", "close": 0.19, "volume": 213524.0}, {"date": "2024-06-21", "close": 0.19, "volume": 174258.0}, {"date": "2024-06-24", "close": 0.175, "volume": 543812.0}, {"date": "2024-06-25", "close": 0.185, "volume": 872271.0}, {"date": "2024-06-26", "close": 0.16, "volume": 501216.0}, {"date": "2024-06-27", "close": 0.165, "volume": 45815.0}, {"date": "2024-06-28", "close": 0.165, "volume": 67244.0}, {"date": "2024-07-01", "close": 0.15, "volume": 422042.0}, {"date": "2024-07-02", "close": 0.155, "volume": 6060.0}, {"date": "2024-07-03", "close": 0.155, "volume": 97461.0}, {"date": "2024-07-04", "close": 0.16, "volume": 28105.0}, {"date": "2024-07-05", "close": 0.15, "volume": 34007.0}, {"date": "2024-07-08", "close": 0.16, "volume": 217690.0}, {"date": "2024-07-09", "close": 0.145, "volume": 99161.0}, {"date": "2024-07-10", "close": 0.14, "volume": 130000.0}, {"date": "2024-07-11", "close": 0.135, "volume": 95745.0}, {"date": "2024-07-12", "close": 0.14, "volume": 640409.0}, {"date": "2024-07-15", "close": 0.14, "volume": 29629.0}, {"date": "2024-07-16", "close": 0.135, "volume": 82654.0}, {"date": "2024-07-17", "close": 0.13, "volume": 19100.0}, {"date": "2024-07-18", "close": 0.13, "volume": 198467.0}, {"date": "2024-07-19", "close": 0.125, "volume": 74234.0}, {"date": "2024-07-22", "close": 0.125, "volume": 347712.0}, {"date": "2024-07-23", "close": 0.125, "volume": 415724.0}, {"date": "2024-07-24", "close": 0.11, "volume": 76319.0}, {"date": "2024-07-25", "close": 0.105, "volume": 250877.0}, {"date": "2024-07-26", "close": 0.125, "volume": 78720.0}, {"date": "2024-07-29", "close": 0.125, "volume": 112000.0}, {"date": "2024-07-30", "close": 0.125, "volume": 79167.0}, {"date": "2024-07-31", "close": 0.12, "volume": 244254.0}, {"date": "2024-08-01", "close": 0.115, "volume": 87337.0}, {"date": "2024-08-02", "close": 0.12, "volume": 98064.0}, {"date": "2024-08-05", "close": 0.1075, "volume": 36100.0}, {"date": "2024-08-06", "close": 0.1, "volume": 413306.0}, {"date": "2024-08-07", "close": 0.095, "volume": 155775.0}, {"date": "2024-08-08", "close": 0.096, "volume": 75774.0}, {"date": "2024-08-12", "close": 0.098, "volume": 20024.0}, {"date": "2024-08-13", "close": 0.095, "volume": 251358.0}, {"date": "2024-08-14", "close": 0.094, "volume": 25000.0}, {"date": "2024-08-15", "close": 0.11, "volume": 633715.0}, {"date": "2024-08-16", "close": 0.115, "volume": 74176.0}, {"date": "2024-08-19", "close": 0.115, "volume": 52290.0}, {"date": "2024-08-20", "close": 0.12, "volume": 269873.0}, {"date": "2024-08-21", "close": 0.12, "volume": 419092.0}, {"date": "2024-08-22", "close": 0.145, "volume": 334515.0}, {"date": "2024-08-23", "close": 0.14, "volume": 52647.0}, {"date": "2024-08-26", "close": 0.13, "volume": 3000.0}, {"date": "2024-08-27", "close": 0.12, "volume": 54000.0}, {"date": "2024-08-28", "close": 0.115, "volume": 141821.0}, {"date": "2024-08-29", "close": 0.105, "volume": 243383.0}, {"date": "2024-08-30", "close": 0.11, "volume": 221453.0}, {"date": "2024-09-02", "close": 0.13, "volume": 341278.0}, {"date": "2024-09-03", "close": 0.14, "volume": 353485.0}, {"date": "2024-09-04", "close": 0.125, "volume": 145113.0}, {"date": "2024-09-05", "close": 0.1, "volume": 362827.0}, {"date": "2024-09-06", "close": 0.11, "volume": 85167.0}, {"date": "2024-09-09", "close": 0.095, "volume": 68395.0}, {"date": "2024-09-10", "close": 0.11, "volume": 52730.0}, {"date": "2024-09-11", "close": 0.11, "volume": 138483.0}, {"date": "2024-09-12", "close": 0.115, "volume": 18000.0}, {"date": "2024-09-13", "close": 0.115, "volume": 78093.0}, {"date": "2024-09-16", "close": 0.115, "volume": 67407.0}, {"date": "2024-09-17", "close": 0.12, "volume": 512877.0}, {"date": "2024-09-18", "close": 0.13, "volume": 5000.0}, {"date": "2024-09-19", "close": 0.13, "volume": 216277.0}, {"date": "2024-09-20", "close": 0.125, "volume": 49387.0}, {"date": "2024-09-24", "close": 0.11, "volume": 18443.0}, {"date": "2024-09-25", "close": 0.12, "volume": 8000.0}, {"date": "2024-09-26", "close": 0.13, "volume": 114949.0}, {"date": "2024-09-27", "close": 0.135, "volume": 155710.0}, {"date": "2024-09-30", "close": 0.15, "volume": 395198.0}, {"date": "2024-10-01", "close": 0.15, "volume": 175250.0}, {"date": "2024-10-02", "close": 0.155, "volume": 145.0}, {"date": "2024-10-03", "close": 0.15, "volume": 12356.0}, {"date": "2024-10-04", "close": 0.15, "volume": 44777.0}, {"date": "2024-10-07", "close": 0.145, "volume": 265594.0}, {"date": "2024-10-08", "close": 0.14, "volume": 44417.0}, {"date": "2024-10-09", "close": 0.14, "volume": 10635.0}, {"date": "2024-10-10", "close": 0.145, "volume": 193652.0}, {"date": "2024-10-11", "close": 0.145, "volume": 50000.0}, {"date": "2024-10-14", "close": 0.145, "volume": 95673.0}, {"date": "2024-10-15", "close": 0.14, "volume": 74189.0}, {"date": "2024-10-16", "close": 0.125, "volume": 91232.0}, {"date": "2024-10-17", "close": 0.135, "volume": 113426.0}, {"date": "2024-10-18", "close": 0.13, "volume": 13410.0}, {"date": "2024-10-21", "close": 0.135, "volume": 93060.0}, {"date": "2024-10-22", "close": 0.125, "volume": 25826.0}, {"date": "2024-10-23", "close": 0.13, "volume": 7102.0}, {"date": "2024-10-24", "close": 0.135, "volume": 69823.0}, {"date": "2024-10-25", "close": 0.13, "volume": 90135.0}, {"date": "2024-10-28", "close": 0.13, "volume": 11532.0}, {"date": "2024-10-29", "close": 0.125, "volume": 53277.0}, {"date": "2024-10-30", "close": 0.125, "volume": 69003.0}, {"date": "2024-10-31", "close": 0.125, "volume": 160.0}, {"date": "2024-11-01", "close": 0.105, "volume": 129577.0}, {"date": "2024-11-04", "close": 0.11, "volume": 6473.0}, {"date": "2024-11-05", "close": 0.1, "volume": 122961.0}, {"date": "2024-11-07", "close": 0.115, "volume": 8695.0}, {"date": "2024-11-08", "close": 0.115, "volume": 33585.0}, {"date": "2024-11-11", "close": 0.11, "volume": 21734.0}, {"date": "2024-11-12", "close": 0.11, "volume": 11089.0}, {"date": "2024-11-13", "close": 0.105, "volume": 107658.0}, {"date": "2024-11-14", "close": 0.1, "volume": 166965.0}, {"date": "2024-11-15", "close": 0.105, "volume": 208699.0}, {"date": "2024-11-18", "close": 0.105, "volume": 131264.0}, {"date": "2024-11-19", "close": 0.105, "volume": 269456.0}, {"date": "2024-11-20", "close": 0.105, "volume": 2780.0}, {"date": "2024-11-22", "close": 0.1, "volume": 55754.0}, {"date": "2024-11-25", "close": 0.1, "volume": 5660.0}, {"date": "2024-11-26", "close": 0.095, "volume": 182446.0}, {"date": "2024-11-27", "close": 0.105, "volume": 373439.0}, {"date": "2024-11-28", "close": 0.11, "volume": 165049.0}, {"date": "2024-12-03", "close": 0.1, "volume": 547426.0}, {"date": "2024-12-04", "close": 0.099, "volume": 484673.0}, {"date": "2024-12-05", "close": 0.105, "volume": 316008.0}, {"date": "2024-12-06", "close": 0.11, "volume": 12940.0}, {"date": "2024-12-09", "close": 0.105, "volume": 13710.0}, {"date": "2024-12-10", "close": 0.12, "volume": 266200.0}, {"date": "2024-12-11", "close": 0.12, "volume": 58585.0}, {"date": "2024-12-12", "close": 0.115, "volume": 81790.0}, {"date": "2024-12-13", "close": 0.115, "volume": 474376.0}, {"date": "2024-12-16", "close": 0.12, "volume": 52411.0}, {"date": "2024-12-17", "close": 0.11, "volume": 3042.0}, {"date": "2024-12-18", "close": 0.1, "volume": 176185.0}, {"date": "2024-12-19", "close": 0.099, "volume": 31359.0}, {"date": "2024-12-20", "close": 0.099, "volume": 17793.0}, {"date": "2024-12-23", "close": 0.1, "volume": 212900.0}, {"date": "2024-12-24", "close": 0.1, "volume": 232.0}, {"date": "2024-12-27", "close": 0.1125, "volume": 137371.0}, {"date": "2024-12-30", "close": 0.1, "volume": 2017.0}, {"date": "2024-12-31", "close": 0.11, "volume": 72053.0}, {"date": "2025-01-02", "close": 0.099, "volume": 22326.0}, {"date": "2025-01-06", "close": 0.115, "volume": 126026.0}, {"date": "2025-01-07", "close": 0.115, "volume": 15000.0}, {"date": "2025-01-08", "close": 0.1125, "volume": 13300.0}, {"date": "2025-01-09", "close": 0.11, "volume": 17067.0}, {"date": "2025-01-13", "close": 0.11, "volume": 22345.0}, {"date": "2025-01-14", "close": 0.099, "volume": 146815.0}, {"date": "2025-01-15", "close": 0.099, "volume": 26858.0}, {"date": "2025-01-16", "close": 0.099, "volume": 84815.0}, {"date": "2025-01-17", "close": 0.099, "volume": 11257.0}, {"date": "2025-01-20", "close": 0.096, "volume": 252686.0}, {"date": "2025-01-21", "close": 0.095, "volume": 57456.0}, {"date": "2025-01-22", "close": 0.095, "volume": 40510.0}, {"date": "2025-01-23", "close": 0.095, "volume": 17214.0}, {"date": "2025-01-24", "close": 0.095, "volume": 6667.0}, {"date": "2025-01-29", "close": 0.097, "volume": 43737.0}, {"date": "2025-01-30", "close": 0.098, "volume": 96427.0}, {"date": "2025-02-04", "close": 0.094, "volume": 79855.0}, {"date": "2025-02-05", "close": 0.089, "volume": 77172.0}, {"date": "2025-02-06", "close": 0.088, "volume": 114177.0}, {"date": "2025-02-07", "close": 0.085, "volume": 98054.0}, {"date": "2025-02-11", "close": 0.09, "volume": 129230.0}, {"date": "2025-02-12", "close": 0.08, "volume": 347011.0}, {"date": "2025-02-13", "close": 0.084, "volume": 25189.0}, {"date": "2025-02-14", "close": 0.084, "volume": 232985.0}, {"date": "2025-02-17", "close": 0.084, "volume": 23809.0}, {"date": "2025-02-18", "close": 0.084, "volume": 25616.0}, {"date": "2025-02-20", "close": 0.09, "volume": 262855.0}, {"date": "2025-02-21", "close": 0.084, "volume": 450201.0}, {"date": "2025-02-24", "close": 0.086, "volume": 86968.0}, {"date": "2025-02-25", "close": 0.083, "volume": 47312.0}, {"date": "2025-02-26", "close": 0.085, "volume": 476181.0}, {"date": "2025-02-27", "close": 0.087, "volume": 179958.0}, {"date": "2025-02-28", "close": 0.08, "volume": 105950.0}, {"date": "2025-03-03", "close": 0.081, "volume": 26076.0}, {"date": "2025-03-05", "close": 0.085, "volume": 11906.0}, {"date": "2025-03-06", "close": 0.084, "volume": 5250.0}, {"date": "2025-03-07", "close": 0.081, "volume": 24844.0}, {"date": "2025-03-11", "close": 0.077, "volume": 335055.0}, {"date": "2025-03-12", "close": 0.078, "volume": 84500.0}, {"date": "2025-03-13", "close": 0.085, "volume": 92197.0}, {"date": "2025-03-14", "close": 0.085, "volume": 140320.0}, {"date": "2025-03-17", "close": 0.081, "volume": 53129.0}, {"date": "2025-03-18", "close": 0.077, "volume": 148255.0}, {"date": "2025-03-19", "close": 0.077, "volume": 225640.0}, {"date": "2025-03-20", "close": 0.078, "volume": 237755.0}, {"date": "2025-03-21", "close": 0.083, "volume": 55000.0}, {"date": "2025-03-24", "close": 0.078, "volume": 40000.0}, {"date": "2025-03-26", "close": 0.076, "volume": 23120.0}, {"date": "2025-03-27", "close": 0.075, "volume": 455867.0}, {"date": "2025-03-28", "close": 0.07, "volume": 43161.0}, {"date": "2025-03-31", "close": 0.07, "volume": 2761.0}, {"date": "2025-04-01", "close": 0.073, "volume": 214745.0}, {"date": "2025-04-02", "close": 0.071, "volume": 110281.0}, {"date": "2025-04-03", "close": 0.066, "volume": 195909.0}, {"date": "2025-04-04", "close": 0.066, "volume": 55566.0}, {"date": "2025-04-07", "close": 0.061, "volume": 72667.0}, {"date": "2025-04-08", "close": 0.065, "volume": 7692.0}, {"date": "2025-04-09", "close": 0.062, "volume": 35000.0}, {"date": "2025-04-10", "close": 0.068, "volume": 138947.0}, {"date": "2025-04-11", "close": 0.068, "volume": 45636.0}, {"date": "2025-04-14", "close": 0.071, "volume": 39364.0}, {"date": "2025-04-15", "close": 0.074, "volume": 212020.0}, {"date": "2025-04-16", "close": 0.074, "volume": 172675.0}, {"date": "2025-04-17", "close": 0.074, "volume": 19500.0}, {"date": "2025-04-22", "close": 0.069, "volume": 171184.0}, {"date": "2025-04-24", "close": 0.069, "volume": 12215.0}, {"date": "2025-04-28", "close": 0.069, "volume": 253116.0}, {"date": "2025-04-29", "close": 0.066, "volume": 117117.0}, {"date": "2025-04-30", "close": 0.071, "volume": 261582.0}, {"date": "2025-05-01", "close": 0.07, "volume": 430314.0}, {"date": "2025-05-02", "close": 0.07, "volume": 105112.0}, {"date": "2025-05-05", "close": 0.07, "volume": 46488.0}, {"date": "2025-05-06", "close": 0.071, "volume": 68499.0}, {"date": "2025-05-07", "close": 0.082, "volume": 508634.0}, {"date": "2025-05-08", "close": 0.082, "volume": 76896.0}, {"date": "2025-05-09", "close": 0.081, "volume": 368077.0}, {"date": "2025-05-12", "close": 0.084, "volume": 68875.0}, {"date": "2025-05-13", "close": 0.086, "volume": 164284.0}, {"date": "2025-05-14", "close": 0.085, "volume": 92796.0}, {"date": "2025-05-15", "close": 0.082, "volume": 147833.0}, {"date": "2025-05-16", "close": 0.085, "volume": 71224.0}, {"date": "2025-05-19", "close": 0.088, "volume": 416090.0}, {"date": "2025-05-20", "close": 0.088, "volume": 28760.0}, {"date": "2025-05-21", "close": 0.088, "volume": 235185.0}, {"date": "2025-05-22", "close": 0.09, "volume": 13434.0}, {"date": "2025-05-23", "close": 0.1, "volume": 1338905.0}, {"date": "2025-05-26", "close": 0.1225, "volume": 724140.0}, {"date": "2025-05-27", "close": 0.13, "volume": 39581.0}, {"date": "2025-07-02", "close": 0.23, "volume": 9070201.0}, {"date": "2025-07-03", "close": 0.23, "volume": 2258577.0}, {"date": "2025-07-04", "close": 0.245, "volume": 1602245.0}, {"date": "2025-07-07", "close": 0.245, "volume": 899324.0}, {"date": "2025-07-08", "close": 0.23, "volume": 313491.0}, {"date": "2025-07-09", "close": 0.215, "volume": 601075.0}, {"date": "2025-07-10", "close": 0.23, "volume": 561763.0}, {"date": "2025-07-11", "close": 0.21, "volume": 425311.0}, {"date": "2025-07-14", "close": 0.23, "volume": 620399.0}, {"date": "2025-07-15", "close": 0.23, "volume": 88582.0}, {"date": "2025-07-16", "close": 0.215, "volume": 296162.0}, {"date": "2025-07-17", "close": 0.22, "volume": 367317.0}, {"date": "2025-07-18", "close": 0.21, "volume": 52000.0}, {"date": "2025-07-21", "close": 0.21, "volume": 416255.0}, {"date": "2025-07-22", "close": 0.205, "volume": 80997.0}, {"date": "2025-07-23", "close": 0.21, "volume": 826464.0}, {"date": "2025-07-24", "close": 0.205, "volume": 491407.0}, {"date": "2025-07-25", "close": 0.2, "volume": 158792.0}, {"date": "2025-07-28", "close": 0.2, "volume": 293202.0}, {"date": "2025-07-29", "close": 0.19, "volume": 11070.0}, {"date": "2025-07-30", "close": 0.215, "volume": 460712.0}, {"date": "2025-08-04", "close": 0.2, "volume": 919505.0}, {"date": "2025-08-05", "close": 0.19, "volume": 52970.0}, {"date": "2025-08-06", "close": 0.185, "volume": 548047.0}, {"date": "2025-08-07", "close": 0.2, "volume": 362456.0}, {"date": "2025-08-08", "close": 0.1975, "volume": 423296.0}, {"date": "2025-08-11", "close": 0.21, "volume": 430764.0}, {"date": "2025-08-12", "close": 0.22, "volume": 279299.0}, {"date": "2025-08-13", "close": 0.21, "volume": 96430.0}, {"date": "2025-08-14", "close": 0.24, "volume": 717130.0}, {"date": "2025-08-15", "close": 0.26, "volume": 1671445.0}, {"date": "2025-08-18", "close": 0.255, "volume": 565227.0}, {"date": "2025-08-19", "close": 0.25, "volume": 383886.0}, {"date": "2025-08-20", "close": 0.255, "volume": 251611.0}, {"date": "2025-08-21", "close": 0.255, "volume": 653646.0}, {"date": "2025-08-22", "close": 0.255, "volume": 157214.0}, {"date": "2025-08-25", "close": 0.27, "volume": 507704.0}, {"date": "2025-08-26", "close": 0.255, "volume": 401849.0}, {"date": "2025-08-27", "close": 0.27, "volume": 228374.0}, {"date": "2025-08-28", "close": 0.285, "volume": 1056867.0}, {"date": "2025-08-29", "close": 0.295, "volume": 776883.0}, {"date": "2025-09-01", "close": 0.275, "volume": 454404.0}, {"date": "2025-09-02", "close": 0.285, "volume": 224499.0}, {"date": "2025-09-03", "close": 0.285, "volume": 298917.0}, {"date": "2025-09-04", "close": 0.3, "volume": 554424.0}, {"date": "2025-09-05", "close": 0.295, "volume": 153530.0}, {"date": "2025-09-08", "close": 0.305, "volume": 986125.0}, {"date": "2025-09-09", "close": 0.295, "volume": 325428.0}, {"date": "2025-09-10", "close": 0.295, "volume": 750152.0}, {"date": "2025-09-11", "close": 0.295, "volume": 306365.0}, {"date": "2025-09-12", "close": 0.295, "volume": 674259.0}, {"date": "2025-09-15", "close": 0.285, "volume": 112541.0}, {"date": "2025-09-16", "close": 0.285, "volume": 39862.0}, {"date": "2025-09-17", "close": 0.27, "volume": 390901.0}, {"date": "2025-09-18", "close": 0.27, "volume": 101366.0}, {"date": "2025-09-19", "close": 0.28, "volume": 568496.0}, {"date": "2025-09-22", "close": 0.285, "volume": 162306.0}, {"date": "2025-09-23", "close": 0.27, "volume": 1300285.0}, {"date": "2025-09-24", "close": 0.29, "volume": 105332.0}, {"date": "2025-09-25", "close": 0.275, "volume": 608663.0}, {"date": "2025-09-26", "close": 0.275, "volume": 253044.0}, {"date": "2025-09-29", "close": 0.27, "volume": 107377.0}, {"date": "2025-09-30", "close": 0.28, "volume": 477243.0}, {"date": "2025-10-01", "close": 0.28, "volume": 533093.0}, {"date": "2025-10-02", "close": 0.275, "volume": 186059.0}, {"date": "2025-10-03", "close": 0.28, "volume": 608422.0}, {"date": "2025-10-06", "close": 0.28, "volume": 794301.0}, {"date": "2025-10-07", "close": 0.3, "volume": 482136.0}, {"date": "2025-10-08", "close": 0.3, "volume": 78900.0}, {"date": "2025-10-09", "close": 0.34, "volume": 2007024.0}, {"date": "2025-10-10", "close": 0.34, "volume": 608284.0}, {"date": "2025-10-13", "close": 0.36, "volume": 596514.0}, {"date": "2025-10-14", "close": 0.345, "volume": 506385.0}, {"date": "2025-10-15", "close": 0.345, "volume": 323236.0}, {"date": "2025-10-16", "close": 0.345, "volume": 360405.0}, {"date": "2025-10-17", "close": 0.34, "volume": 699860.0}, {"date": "2025-10-20", "close": 0.35, "volume": 230583.0}, {"date": "2025-10-21", "close": 0.34, "volume": 276793.0}, {"date": "2025-10-22", "close": 0.34, "volume": 803919.0}, {"date": "2025-10-23", "close": 0.4, "volume": 1091115.0}, {"date": "2025-10-24", "close": 0.415, "volume": 1209703.0}, {"date": "2025-10-27", "close": 0.39, "volume": 607288.0}, {"date": "2025-10-28", "close": 0.385, "volume": 703387.0}, {"date": "2025-10-29", "close": 0.375, "volume": 1735001.0}, {"date": "2025-11-03", "close": 0.34, "volume": 666440.0}, {"date": "2025-11-04", "close": 0.325, "volume": 334638.0}, {"date": "2025-11-05", "close": 0.31, "volume": 811235.0}, {"date": "2025-11-06", "close": 0.315, "volume": 183031.0}, {"date": "2025-11-07", "close": 0.315, "volume": 427674.0}, {"date": "2025-11-10", "close": 0.315, "volume": 478138.0}, {"date": "2025-11-11", "close": 0.31, "volume": 320570.0}, {"date": "2025-11-12", "close": 0.32, "volume": 248627.0}, {"date": "2025-11-13", "close": 0.38, "volume": 3080144.0}, {"date": "2025-11-14", "close": 0.39, "volume": 524306.0}, {"date": "2025-11-17", "close": 0.355, "volume": 712318.0}, {"date": "2025-11-18", "close": 0.33, "volume": 991633.0}, {"date": "2025-11-19", "close": 0.33, "volume": 355341.0}, {"date": "2025-11-20", "close": 0.35, "volume": 98427.0}, {"date": "2025-11-21", "close": 0.35, "volume": 291214.0}, {"date": "2025-11-24", "close": 0.305, "volume": 2924203.0}, {"date": "2025-11-25", "close": 0.32, "volume": 662176.0}, {"date": "2025-11-26", "close": 0.33, "volume": 502245.0}, {"date": "2025-11-27", "close": 0.335, "volume": 275028.0}, {"date": "2025-11-28", "close": 0.345, "volume": 232995.0}, {"date": "2025-12-01", "close": 0.34, "volume": 435944.0}, {"date": "2025-12-02", "close": 0.34, "volume": 255611.0}, {"date": "2025-12-03", "close": 0.335, "volume": 132953.0}, {"date": "2025-12-04", "close": 0.34, "volume": 283156.0}, {"date": "2025-12-05", "close": 0.33, "volume": 196984.0}, {"date": "2025-12-08", "close": 0.325, "volume": 343146.0}, {"date": "2025-12-09", "close": 0.29, "volume": 919864.0}, {"date": "2025-12-10", "close": 0.3, "volume": 686585.0}, {"date": "2025-12-11", "close": 0.275, "volume": 868920.0}, {"date": "2025-12-12", "close": 0.305, "volume": 518374.0}, {"date": "2025-12-15", "close": 0.3, "volume": 877779.0}, {"date": "2025-12-16", "close": 0.285, "volume": 561098.0}, {"date": "2025-12-17", "close": 0.285, "volume": 59792.0}, {"date": "2025-12-18", "close": 0.28, "volume": 209707.0}, {"date": "2025-12-19", "close": 0.29, "volume": 129600.0}, {"date": "2025-12-22", "close": 0.29, "volume": 82818.0}, {"date": "2025-12-23", "close": 0.3, "volume": 344825.0}, {"date": "2025-12-24", "close": 0.3, "volume": 160511.0}, {"date": "2025-12-29", "close": 0.32, "volume": 319517.0}, {"date": "2025-12-30", "close": 0.32, "volume": 215639.0}, {"date": "2025-12-31", "close": 0.325, "volume": 223888.0}, {"date": "2026-01-02", "close": 0.325, "volume": 88275.0}, {"date": "2026-01-05", "close": 0.325, "volume": 295855.0}, {"date": "2026-01-06", "close": 0.32, "volume": 92240.0}, {"date": "2026-01-07", "close": 0.32, "volume": 277840.0}, {"date": "2026-01-08", "close": 0.335, "volume": 754745.0}, {"date": "2026-01-09", "close": 0.35, "volume": 951280.0}, {"date": "2026-01-12", "close": 0.355, "volume": 595612.0}, {"date": "2026-01-13", "close": 0.36, "volume": 356904.0}, {"date": "2026-01-14", "close": 0.355, "volume": 365679.0}, {"date": "2026-01-15", "close": 0.365, "volume": 433281.0}, {"date": "2026-01-16", "close": 0.355, "volume": 479724.0}, {"date": "2026-01-19", "close": 0.36, "volume": 216052.0}, {"date": "2026-01-20", "close": 0.37, "volume": 164358.0}, {"date": "2026-01-21", "close": 0.365, "volume": 385145.0}, {"date": "2026-01-22", "close": 0.35, "volume": 560980.0}, {"date": "2026-01-23", "close": 0.365, "volume": 260228.0}, {"date": "2026-01-27", "close": 0.315, "volume": 3028064.0}, {"date": "2026-01-28", "close": 0.305, "volume": 1237550.0}, {"date": "2026-01-29", "close": 0.3, "volume": 992058.0}, {"date": "2026-01-30", "close": 0.285, "volume": 488637.0}, {"date": "2026-02-02", "close": 0.28, "volume": 498417.0}, {"date": "2026-02-03", "close": 0.275, "volume": 333236.0}, {"date": "2026-02-04", "close": 0.27, "volume": 397723.0}, {"date": "2026-02-05", "close": 0.28, "volume": 226724.0}, {"date": "2026-02-06", "close": 0.285, "volume": 510259.0}, {"date": "2026-02-09", "close": 0.3, "volume": 71710.0}, {"date": "2026-02-10", "close": 0.3, "volume": 309285.0}, {"date": "2026-02-11", "close": 0.325, "volume": 560445.0}, {"date": "2026-02-12", "close": 0.335, "volume": 629712.0}, {"date": "2026-02-13", "close": 0.335, "volume": 475587.0}, {"date": "2026-02-16", "close": 0.345, "volume": 919586.0}, {"date": "2026-02-17", "close": 0.335, "volume": 57810.0}, {"date": "2026-02-18", "close": 0.32, "volume": 1002967.0}, {"date": "2026-02-19", "close": 0.305, "volume": 279004.0}, {"date": "2026-02-20", "close": 0.295, "volume": 56875.0}, {"date": "2026-02-23", "close": 0.3, "volume": 31103.0}, {"date": "2026-02-24", "close": 0.305, "volume": 167235.0}, {"date": "2026-02-25", "close": 0.325, "volume": 441531.0}, {"date": "2026-02-26", "close": 0.335, "volume": 373182.0}, {"date": "2026-02-27", "close": 0.335, "volume": 207226.0}, {"date": "2026-03-02", "close": 0.325, "volume": 265726.0}, {"date": "2026-03-03", "close": 0.31, "volume": 165584.0}, {"date": "2026-03-04", "close": 0.31, "volume": 228843.0}, {"date": "2026-03-05", "close": 0.305, "volume": 152633.0}, {"date": "2026-03-06", "close": 0.3, "volume": 103769.0}, {"date": "2026-03-09", "close": 0.28, "volume": 598260.0}, {"date": "2026-03-10", "close": 0.3, "volume": 734921.0}, {"date": "2026-03-11", "close": 0.315, "volume": 91169.0}, {"date": "2026-03-12", "close": 0.305, "volume": 548310.0}, {"date": "2026-03-13", "close": 0.305, "volume": 198693.0}, {"date": "2026-03-16", "close": 0.29, "volume": 441309.0}, {"date": "2026-03-17", "close": 0.29, "volume": 604274.0}, {"date": "2026-03-18", "close": 0.29, "volume": 487820.0}, {"date": "2026-03-19", "close": 0.275, "volume": 745113.0}, {"date": "2026-03-20", "close": 0.27, "volume": 103506.0}, {"date": "2026-03-23", "close": 0.27, "volume": 699132.0}, {"date": "2026-03-24", "close": 0.28, "volume": 172303.0}, {"date": "2026-03-25", "close": 0.28, "volume": 344427.0}, {"date": "2026-03-26", "close": 0.28, "volume": 750523.0}, {"date": "2026-03-27", "close": 0.28, "volume": 445941.0}, {"date": "2026-03-30", "close": 0.28, "volume": 87573.0}, {"date": "2026-03-31", "close": 0.27, "volume": 236059.0}, {"date": "2026-04-01", "close": 0.27, "volume": 508992.0}, {"date": "2026-04-02", "close": 0.2675, "volume": 10037.0}, {"date": "2026-04-07", "close": 0.27, "volume": 444672.0}, {"date": "2026-04-08", "close": 0.28, "volume": 328068.0}, {"date": "2026-04-10", "close": 0.295, "volume": 162578.0}, {"date": "2026-04-13", "close": 0.295, "volume": 68607.0}, {"date": "2026-04-14", "close": 0.285, "volume": 147707.0}, {"date": "2026-04-15", "close": 0.295, "volume": 108583.0}, {"date": "2026-04-16", "close": 0.3, "volume": 35651.0}, {"date": "2026-04-17", "close": 0.29, "volume": 225961.0}, {"date": "2026-04-20", "close": 0.295, "volume": 71124.0}, {"date": "2026-04-21", "close": 0.295, "volume": 230308.0}, {"date": "2026-04-22", "close": 0.3, "volume": 142466.0}, {"date": "2026-04-23", "close": 0.305, "volume": 369836.0}, {"date": "2026-04-24", "close": 0.325, "volume": 398094.0}, {"date": "2026-04-27", "close": 0.42, "volume": 10343579.0}, {"date": "2026-04-28", "close": 0.42, "volume": 7614637.0}, {"date": "2026-04-29", "close": 0.42, "volume": 3037780.0}, {"date": "2026-04-30", "close": 0.42, "volume": 6208389.0}, {"date": "2026-05-01", "close": 0.425, "volume": 3559497.0}, {"date": "2026-05-04", "close": 0.425, "volume": 487417.0}, {"date": "2026-05-05", "close": 0.425, "volume": 351051.0}, {"date": "2026-05-06", "close": 0.425, "volume": 332199.0}, {"date": "2026-05-07", "close": 0.4275, "volume": 1521218.0}, {"date": "2026-05-08", "close": 0.425, "volume": 2110448.0}, {"date": "2026-05-11", "close": 0.425, "volume": 988349.0}, {"date": "2026-05-12", "close": 0.425, "volume": 907479.0}, {"date": "2026-05-13", "close": 0.425, "volume": 334625.0}, {"date": "2026-05-14", "close": 0.425, "volume": 63617.0}, {"date": "2026-05-15", "close": 0.425, "volume": 314408.0}, {"date": "2026-05-18", "close": 0.425, "volume": 244964.0}, {"date": "2026-05-19", "close": 0.425, "volume": 192576.0}, {"date": "2026-05-20", "close": 0.425, "volume": 2103313.0}, {"date": "2026-05-21", "close": 0.4275, "volume": 140740.0}, {"date": "2026-05-22", "close": 0.4275, "volume": 135349.0}, {"date": "2026-05-25", "close": 0.425, "volume": 327806.0}, {"date": "2026-05-26", "close": 0.425, "volume": 232579.0}, {"date": "2026-05-27", "close": 0.425, "volume": 903534.0}, {"date": "2026-05-28", "close": 0.4275, "volume": 164201.0}, {"date": "2026-05-29", "close": 0.425, "volume": 51785.0}, {"date": "2026-06-01", "close": 0.43, "volume": 374363.0}, {"date": "2026-06-02", "close": 0.425, "volume": 584749.0}, {"date": "2026-06-03", "close": 0.425, "volume": 328351.0}, {"date": "2026-06-04", "close": 0.4275, "volume": 95759.0}, {"date": "2026-06-05", "close": 0.425, "volume": 62332.0}, {"date": "2026-06-09", "close": 0.425, "volume": 278914.0}, {"date": "2026-06-10", "close": 0.425, "volume": 894547.0}, {"date": "2026-06-11", "close": 0.425, "volume": 1849738.0}, {"date": "2026-06-12", "close": 0.425, "volume": 81263.0}, {"date": "2026-06-15", "close": 0.425, "volume": 88185.0}, {"date": "2026-06-16", "close": 0.425, "volume": 26242.0}, {"date": "2026-06-17", "close": 0.425, "volume": 434027.0}, {"date": "2026-06-18", "close": 0.43, "volume": 633544.0}, {"date": "2026-06-19", "close": 0.425, "volume": 705.0}, {"date": "2026-06-22", "close": 0.425, "volume": 76041.0}, {"date": "2026-06-23", "close": 0.43, "volume": 836240.0}, {"date": "2026-06-24", "close": 0.43, "volume": 74062.0}, {"date": "2026-06-25", "close": 0.435, "volume": 186886.0}, {"date": "2026-06-26", "close": 0.43, "volume": 459688.0}, {"date": "2026-06-29", "close": 0.43, "volume": 59346.0}, {"date": "2026-06-30", "close": 0.43, "volume": 288623.0}, {"date": "2026-07-01", "close": 0.43, "volume": 1969761.0}, {"date": "2026-07-02", "close": 0.43, "volume": 522456.0}, {"date": "2026-07-03", "close": 0.43, "volume": 7437.0}, {"date": "2026-07-06", "close": 0.43, "volume": 326419.0}, {"date": "2026-07-07", "close": 0.43, "volume": 286083.0}, {"date": "2026-07-08", "close": 0.43, "volume": 236925.0}, {"date": "2026-07-09", "close": 0.43, "volume": 153259.0}, {"date": "2026-07-10", "close": 0.435, "volume": 25745.0}, {"date": "2026-07-13", "close": 0.435, "volume": 2051704.0}, {"date": "2026-07-14", "close": 0.435, "volume": 93890.0}, {"date": "2026-07-15", "close": 0.44, "volume": 665909.0}, {"date": "2026-07-16", "close": 0.44, "volume": 89088.0}, {"date": "2026-07-17", "close": 0.44, "volume": 60219.0}, {"date": "2026-07-20", "close": 0.44, "volume": 530384.0}, {"date": "2026-07-21", "close": 0.44, "volume": 503011.0}, {"date": "2026-07-22", "close": 0.44, "volume": 196081.0}, {"date": "2026-07-23", "close": 0.44, "volume": 251593.0}, {"date": "2026-07-24", "close": 0.435, "volume": 675797.0}, {"date": "2026-07-27", "close": 0.44, "volume": 342869.0}, {"date": "2026-07-28", "close": 0.435, "volume": 248672.0}, {"date": "2026-07-29", "close": 0.435, "volume": 140340.0}, {"date": "2026-07-30", "close": 0.435, "volume": 142169.0}, {"date": "2026-07-31", "close": 0.435, "volume": 257065.0}, {"date": "2026-08-03", "close": 0.435, "volume": 120390.0}, {"date": "2026-08-04", "close": 0.44, "volume": 260840.0}, {"date": "2026-08-05", "close": 0.44, "volume": 220606.0}, {"date": "2026-08-06", "close": 0.44, "volume": 1120469.0}, {"date": "2026-08-07", "close": 0.44, "volume": 181250.0}, {"date": "2026-08-10", "close": 0.44, "volume": 50632.0}, {"date": "2026-08-11", "close": 0.44, "volume": 55121.0}, {"date": "2026-08-12", "close": 0.44, "volume": 79617.0}, {"date": "2026-08-13", "close": 0.44, "volume": 267479.0}, {"date": "2026-08-14", "close": 0.44, "volume": 305027.0}, {"date": "2026-08-17", "close": 0.44, "volume": 126671.0}, {"date": "2026-08-18", "close": 0.44, "volume": 49367.0}, {"date": "2026-08-19", "close": 0.44, "volume": 398121.0}, {"date": "2026-08-20", "close": 0.445, "volume": 802261.0}, {"date": "2026-08-21", "close": 0.445, "volume": 45253.0}, {"date": "2026-08-24", "close": 0.45, "volume": 21999.0}, {"date": "2026-08-25", "close": 0.4475, "volume": 84667.0}], "refreshing": true}