{"ticker": "MAP", "overview": {"name": "Microba Life Sciences Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "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": "MAP", "has_prices": true, "as_of": "2026-08-07", "last": 0.048, "prev_close": 0.049, "change": -0.0010000000000000009, "change_pct": -0.020408163265306138, "session_volume": 48806.0, "vwap_5": 0.04937813678527272, "vwap_20": 0.04275652362547513, "vwap_60": 0.04487312647646832, "vwap_250": 0.06900627780384846, "high_52w": 0.1, "low_52w": 0.036, "avg_volume_20": 421795.75, "sessions": 400, "market_cap": {"value": 38007216.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157714", "src": "ASX", "ticker": "MAP", "cik": "", "company": "Microba Life Sciences Limited", "company_raw": "Microba Life Sciences Limited", "who": "Ian Frazer", "who_key": "Ian Frazer", "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": "Ian Frazer just moved their MAP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157714", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "ASX-03157713", "src": "ASX", "ticker": "MAP", "cik": "", "company": "Microba Life Sciences Limited", "company_raw": "Microba Life Sciences Limited", "who": "Gene Tyson", "who_key": "Gene Tyson", "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": "Gene Tyson just moved their MAP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157713", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "ASX-03146566", "src": "ASX", "ticker": "MAP", "cik": "", "company": "Microba Life Sciences Limited", "company_raw": "Microba Life Sciences 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 MAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146566", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48405}, {"id": "ASX-03120754", "src": "ASX", "ticker": "MAP", "cik": "", "company": "Microba Life Sciences Limited", "company_raw": "Microba Life Sciences Ltd", "who": "Pasquale Rombola", "who_key": "Pasquale Rombola", "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": "Pasquale Rombola files a director's interest notice on MAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120754", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "ASX-03120753", "src": "ASX", "ticker": "MAP", "cik": "", "company": "Microba Life Sciences Limited", "company_raw": "Microba Life Sciences Ltd", "who": "Prof Ian Frazer", "who_key": "Prof Ian Frazer", "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": "Prof Ian Frazer files a director's interest notice on MAP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120753", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Gene Tyson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 15920000.0, "indirect_account": "Number & class of securities Genie Microbiome Pty Ltd", "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153654-2A1706336", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Frazer", "notice_type": "FINAL", "direct_shares": 277778.0, "indirect_shares": 2201013.0, "indirect_account": "Number & class of securities Frazer Services Pty Ltd", "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153655-2A1706337", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hyungtae Kim", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Bund", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephane Chatonsky", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Bund", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Bund", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prof Ian Frazer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pasquale Rombola", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prof Ian Frazer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pasquale Rombola", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jacqueline Fernley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-29", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pasquale Rombola", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prof Ian Frazer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Bund", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prof Ian Frazer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-07", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pasquale Rombola", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-07", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jacqueline Fernley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-07", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pasquale Rombola", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-13", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prof Ian Frazer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-13", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Pasquale Rombola", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-04", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prof Ian Frazer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-04", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Richard Bund", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-04", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Hyungtae Kim", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-04", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Caroline Popper", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-04", "source_url": "https://www.marketindex.com.au/asx/map", "needs_ocr": 0}], "directors": [{"name": "Prof Ian Frazer", "first_seen": "2022-04-04", "last_seen": "2025-08-14", "status": "current", "notices": 6}, {"name": "Pasquale Rombola", "first_seen": "2022-04-13", "last_seen": "2025-08-14", "status": "current", "notices": 5}, {"name": "Stephane Chatonsky", "first_seen": "2025-11-20", "last_seen": "2025-11-20", "status": "current", "notices": 1}, {"name": "Prof Gene Tyson", "first_seen": "2022-04-04", "last_seen": "2022-04-04", "status": "past", "notices": 1}, {"name": "Mr Richard Bund", "first_seen": "2022-04-04", "last_seen": "2022-04-04", "status": "past", "notices": 1}, {"name": "Mr Pasquale Rombola", "first_seen": "2022-04-04", "last_seen": "2022-04-04", "status": "past", "notices": 1}, {"name": "Dr Hyungtae Kim", "first_seen": "2022-04-04", "last_seen": "2022-04-04", "status": "past", "notices": 1}, {"name": "Dr Caroline Popper", "first_seen": "2022-04-04", "last_seen": "2022-04-04", "status": "past", "notices": 1}, {"name": "Jacqueline Fernley", "first_seen": "2022-09-07", "last_seen": "2023-12-29", "status": "past", "notices": 2}, {"name": "Richard Bund", "first_seen": "2023-10-30", "last_seen": "2025-11-20", "status": "past", "notices": 4}, {"name": "Hyungtae Kim", "first_seen": "2025-11-20", "last_seen": "2025-11-20", "status": "past", "notices": 1}, {"name": "Ian Frazer", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "past", "notices": 1}, {"name": "Gene Tyson", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154557-2A1706706"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - MAP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154490-2A1706673"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Letter to Shareholders, Notice of AGM & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153852-2A1706432"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Ian Frazer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153655-2A1706337"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Gene Tyson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153654-2A1706336"}], "performance": {"ticker": "MAP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-05", "close": 0.33033, "volume": 4113395.0}, {"date": "2022-04-06", "close": 0.353925, "volume": 2454670.0}, {"date": "2022-04-07", "close": 0.391677, "volume": 1754521.0}, {"date": "2022-04-08", "close": 0.372801, "volume": 1320710.0}, {"date": "2022-04-11", "close": 0.372801, "volume": 715181.0}, {"date": "2022-04-12", "close": 0.353925, "volume": 469494.0}, {"date": "2022-04-13", "close": 0.372801, "volume": 84420.0}, {"date": "2022-04-14", "close": 0.386958, "volume": 529621.0}, {"date": "2022-04-19", "close": 0.415272, "volume": 396843.0}, {"date": "2022-04-20", "close": 0.363363, "volume": 274972.0}, {"date": "2022-04-21", "close": 0.363363, "volume": 166458.0}, {"date": "2022-04-22", "close": 0.363363, "volume": 127885.0}, {"date": "2022-04-26", "close": 0.339768, "volume": 483155.0}, {"date": "2022-04-27", "close": 0.358644, "volume": 46618.0}, {"date": "2022-04-28", "close": 0.358644, "volume": 121812.0}, {"date": "2022-04-29", "close": 0.349206, "volume": 150955.0}, {"date": "2022-05-02", "close": 0.349206, "volume": 63481.0}, {"date": "2022-05-03", "close": 0.335049, "volume": 198130.0}, {"date": "2022-05-04", "close": 0.353925, "volume": 2812.0}, {"date": "2022-05-05", "close": 0.33033, "volume": 472779.0}, {"date": "2022-05-06", "close": 0.349206, "volume": 134608.0}, {"date": "2022-05-09", "close": 0.320892, "volume": 66617.0}, {"date": "2022-05-10", "close": 0.306735, "volume": 62264.0}, {"date": "2022-05-11", "close": 0.306735, "volume": 44876.0}, {"date": "2022-05-12", "close": 0.28314, "volume": 57370.0}, {"date": "2022-05-13", "close": 0.28314, "volume": 41371.0}, {"date": "2022-05-16", "close": 0.302016, "volume": 38327.0}, {"date": "2022-05-17", "close": 0.302016, "volume": 214056.0}, {"date": "2022-05-18", "close": 0.292578, "volume": 429490.0}, {"date": "2022-05-19", "close": 0.273702, "volume": 77067.0}, {"date": "2022-05-20", "close": 0.264264, "volume": 93644.0}, {"date": "2022-05-23", "close": 0.250107, "volume": 239021.0}, {"date": "2022-05-24", "close": 0.23595, "volume": 84026.0}, {"date": "2022-05-25", "close": 0.23595, "volume": 229337.0}, {"date": "2022-05-26", "close": 0.231231, "volume": 265007.0}, {"date": "2022-05-27", "close": 0.245388, "volume": 64707.0}, {"date": "2022-05-30", "close": 0.28314, "volume": 326849.0}, {"date": "2022-05-31", "close": 0.28314, "volume": 70931.0}, {"date": "2022-06-01", "close": 0.278421, "volume": 21313.0}, {"date": "2022-06-02", "close": 0.278421, "volume": 1552.0}, {"date": "2022-06-03", "close": 0.254826, "volume": 21746.0}, {"date": "2022-06-06", "close": 0.250107, "volume": 70799.0}, {"date": "2022-06-07", "close": 0.250107, "volume": 34771.0}, {"date": "2022-06-08", "close": 0.23595, "volume": 2438627.0}, {"date": "2022-06-09", "close": 0.23595, "volume": 324688.0}, {"date": "2022-06-10", "close": 0.231231, "volume": 103403.0}, {"date": "2022-06-14", "close": 0.198198, "volume": 124563.0}, {"date": "2022-06-15", "close": 0.193479, "volume": 4607952.0}, {"date": "2022-06-16", "close": 0.202917, "volume": 43383.0}, {"date": "2022-06-17", "close": 0.217074, "volume": 5969844.0}, {"date": "2022-06-21", "close": 0.217074, "volume": 54446.0}, {"date": "2022-06-22", "close": 0.240669, "volume": 28350.0}, {"date": "2022-06-23", "close": 0.207636, "volume": 148092.0}, {"date": "2022-06-24", "close": 0.259545, "volume": 203563.0}, {"date": "2022-06-27", "close": 0.264264, "volume": 24052.0}, {"date": "2022-06-28", "close": 0.23595, "volume": 74288.0}, {"date": "2022-06-29", "close": 0.212355, "volume": 32040.0}, {"date": "2022-06-30", "close": 0.18876, "volume": 643667.0}, {"date": "2022-07-01", "close": 0.18876, "volume": 101086.0}, {"date": "2022-07-04", "close": 0.202917, "volume": 264401.0}, {"date": "2022-07-05", "close": 0.184041, "volume": 262579.0}, {"date": "2022-07-06", "close": 0.198198, "volume": 59171.0}, {"date": "2022-07-07", "close": 0.207636, "volume": 86511.0}, {"date": "2022-07-08", "close": 0.212355, "volume": 55499.0}, {"date": "2022-07-11", "close": 0.221793, "volume": 28945.0}, {"date": "2022-07-12", "close": 0.217074, "volume": 25910.0}, {"date": "2022-07-14", "close": 0.202917, "volume": 57600.0}, {"date": "2022-07-15", "close": 0.207636, "volume": 98916.0}, {"date": "2022-07-18", "close": 0.207636, "volume": 33518.0}, {"date": "2022-07-19", "close": 0.226512, "volume": 69978.0}, {"date": "2022-07-20", "close": 0.2524665, "volume": 190894.0}, {"date": "2022-07-21", "close": 0.292578, "volume": 334478.0}, {"date": "2022-07-22", "close": 0.264264, "volume": 357763.0}, {"date": "2022-07-25", "close": 0.28314, "volume": 20157.0}, {"date": "2022-07-26", "close": 0.278421, "volume": 32012.0}, {"date": "2022-07-27", "close": 0.297297, "volume": 1659.0}, {"date": "2022-07-28", "close": 0.297297, "volume": 12524.0}, {"date": "2022-07-29", "close": 0.273702, "volume": 25707.0}, {"date": "2022-08-01", "close": 0.28314, "volume": 5685248.0}, {"date": "2022-08-02", "close": 0.254826, "volume": 17724.0}, {"date": "2022-08-03", "close": 0.254826, "volume": 76555.0}, {"date": "2022-08-04", "close": 0.245388, "volume": 101738.0}, {"date": "2022-08-05", "close": 0.23595, "volume": 73071.0}, {"date": "2022-08-08", "close": 0.226512, "volume": 120295.0}, {"date": "2022-08-09", "close": 0.226512, "volume": 52977.0}, {"date": "2022-08-10", "close": 0.212355, "volume": 16670.0}, {"date": "2022-08-11", "close": 0.231231, "volume": 402135.0}, {"date": "2022-08-12", "close": 0.226512, "volume": 177176.0}, {"date": "2022-08-15", "close": 0.226512, "volume": 57547.0}, {"date": "2022-08-16", "close": 0.221793, "volume": 25531.0}, {"date": "2022-08-17", "close": 0.198198, "volume": 7131501.0}, {"date": "2022-08-18", "close": 0.221793, "volume": 6414365.0}, {"date": "2022-08-19", "close": 0.202917, "volume": 6193660.0}, {"date": "2022-08-22", "close": 0.217074, "volume": 148633.0}, {"date": "2022-08-23", "close": 0.198198, "volume": 450292.0}, {"date": "2022-08-24", "close": 0.18876, "volume": 140604.0}, {"date": "2022-08-25", "close": 0.198198, "volume": 59447.0}, {"date": "2022-08-26", "close": 0.198198, "volume": 26489.0}, {"date": "2022-08-29", "close": 0.198198, "volume": 101511.0}, {"date": "2022-08-30", "close": 0.198198, "volume": 9589.0}, {"date": "2022-08-31", "close": 0.18876, "volume": 140366.0}, {"date": "2022-09-01", "close": 0.193479, "volume": 112075.0}, {"date": "2022-09-02", "close": 0.198198, "volume": 1226994.0}, {"date": "2022-09-05", "close": 0.198198, "volume": 658.0}, {"date": "2022-09-08", "close": 0.221793, "volume": 6273.0}, {"date": "2022-09-13", "close": 0.217074, "volume": 20813.0}, {"date": "2022-09-14", "close": 0.202917, "volume": 322985.0}, {"date": "2022-09-15", "close": 0.18876, "volume": 301840.0}, {"date": "2022-09-16", "close": 0.18876, "volume": 8651.0}, {"date": "2022-09-19", "close": 0.193479, "volume": 100787.0}, {"date": "2022-09-20", "close": 0.198198, "volume": 153451.0}, {"date": "2022-09-21", "close": 0.18876, "volume": 17577.0}, {"date": "2022-09-23", "close": 0.18876, "volume": 65233.0}, {"date": "2022-09-26", "close": 0.184041, "volume": 7192.0}, {"date": "2022-09-27", "close": 0.179322, "volume": 54755.0}, {"date": "2022-09-28", "close": 0.174603, "volume": 46251.0}, {"date": "2022-09-29", "close": 0.169884, "volume": 141430.0}, {"date": "2022-09-30", "close": 0.169884, "volume": 29682.0}, {"date": "2022-10-03", "close": 0.160446, "volume": 123925.0}, {"date": "2022-10-04", "close": 0.160446, "volume": 5889.0}, {"date": "2022-10-05", "close": 0.165165, "volume": 46382.0}, {"date": "2022-10-06", "close": 0.160446, "volume": 81243.0}, {"date": "2022-10-07", "close": 0.146289, "volume": 295050.0}, {"date": "2022-10-10", "close": 0.146289, "volume": 26403.0}, {"date": "2022-10-11", "close": 0.146289, "volume": 703612.0}, {"date": "2022-10-12", "close": 0.146289, "volume": 329256.0}, {"date": "2022-10-13", "close": 0.127413, "volume": 48379.0}, {"date": "2022-10-14", "close": 0.132132, "volume": 235063.0}, {"date": "2022-10-17", "close": 0.132132, "volume": 349526.0}, {"date": "2022-10-18", "close": 0.136851, "volume": 430283.0}, {"date": "2022-10-19", "close": 0.146289, "volume": 168145.0}, {"date": "2022-10-20", "close": 0.146289, "volume": 809937.0}, {"date": "2022-10-21", "close": 0.1439295, "volume": 14415.0}, {"date": "2022-10-24", "close": 0.132132, "volume": 479576.0}, {"date": "2022-10-25", "close": 0.160446, "volume": 47211.0}, {"date": "2022-10-26", "close": 0.146289, "volume": 12715.0}, {"date": "2022-10-27", "close": 0.165165, "volume": 201902.0}, {"date": "2022-10-28", "close": 0.165165, "volume": 225856.0}, {"date": "2022-10-31", "close": 0.169884, "volume": 8640.0}, {"date": "2022-11-01", "close": 0.179322, "volume": 310922.0}, {"date": "2022-11-02", "close": 0.179322, "volume": 229417.0}, {"date": "2022-11-03", "close": 0.174603, "volume": 171037.0}, {"date": "2022-11-04", "close": 0.174603, "volume": 36865.0}, {"date": "2022-11-07", "close": 0.165165, "volume": 1890803.0}, {"date": "2022-11-08", "close": 0.165165, "volume": 761037.0}, {"date": "2022-11-09", "close": 0.179322, "volume": 50935.0}, {"date": "2022-11-10", "close": 0.198198, "volume": 233868.0}, {"date": "2022-11-11", "close": 0.198198, "volume": 258992.0}, {"date": "2022-11-14", "close": 0.207636, "volume": 141741.0}, {"date": "2022-11-15", "close": 0.207636, "volume": 114659.0}, {"date": "2022-11-16", "close": 0.207636, "volume": 61464.0}, {"date": "2022-11-17", "close": 0.212355, "volume": 231848.0}, {"date": "2022-11-18", "close": 0.207636, "volume": 86727.0}, {"date": "2022-11-21", "close": 0.198198, "volume": 71796.0}, {"date": "2022-11-22", "close": 0.202917, "volume": 477.0}, {"date": "2022-11-23", "close": 0.193479, "volume": 39521.0}, {"date": "2022-11-24", "close": 0.179322, "volume": 48779.0}, {"date": "2022-11-25", "close": 0.207636, "volume": 79624.0}, {"date": "2022-11-29", "close": 0.316173, "volume": 4782397.0}, {"date": "2022-11-30", "close": 0.320892, "volume": 1001382.0}, {"date": "2022-12-01", "close": 0.311454, "volume": 416890.0}, {"date": "2022-12-02", "close": 0.28314, "volume": 829301.0}, {"date": "2022-12-05", "close": 0.273702, "volume": 171235.0}, {"date": "2022-12-06", "close": 0.278421, "volume": 146004.0}, {"date": "2022-12-07", "close": 0.292578, "volume": 156686.0}, {"date": "2022-12-08", "close": 0.306735, "volume": 1057713.0}, {"date": "2022-12-09", "close": 0.287859, "volume": 343478.0}, {"date": "2022-12-12", "close": 0.28314, "volume": 93474.0}, {"date": "2022-12-13", "close": 0.320892, "volume": 176586.0}, {"date": "2022-12-14", "close": 0.316173, "volume": 155817.0}, {"date": "2022-12-15", "close": 0.302016, "volume": 113595.0}, {"date": "2022-12-16", "close": 0.320892, "volume": 48725.0}, {"date": "2022-12-19", "close": 0.320892, "volume": 23840.0}, {"date": "2022-12-20", "close": 0.302016, "volume": 222220.0}, {"date": "2022-12-21", "close": 0.320892, "volume": 195146.0}, {"date": "2022-12-22", "close": 0.302016, "volume": 131281.0}, {"date": "2022-12-23", "close": 0.320892, "volume": 27433.0}, {"date": "2022-12-28", "close": 0.320892, "volume": 1577.0}, {"date": "2022-12-29", "close": 0.297297, "volume": 19127.0}, {"date": "2022-12-30", "close": 0.3138135, "volume": 24197.0}, {"date": "2023-01-03", "close": 0.297297, "volume": 128769.0}, {"date": "2023-01-04", "close": 0.316173, "volume": 10117.0}, {"date": "2023-01-05", "close": 0.316173, "volume": 162410.0}, {"date": "2023-01-06", "close": 0.325611, "volume": 15893.0}, {"date": "2023-01-09", "close": 0.325611, "volume": 59291.0}, {"date": "2023-01-10", "close": 0.320892, "volume": 14183.0}, {"date": "2023-01-11", "close": 0.311454, "volume": 85.0}, {"date": "2023-01-12", "close": 0.311454, "volume": 17760.0}, {"date": "2023-01-13", "close": 0.320892, "volume": 20339.0}, {"date": "2023-01-16", "close": 0.325611, "volume": 33187.0}, {"date": "2023-01-17", "close": 0.320892, "volume": 16622.0}, {"date": "2023-01-18", "close": 0.316173, "volume": 18027.0}, {"date": "2023-01-19", "close": 0.320892, "volume": 36388.0}, {"date": "2023-01-20", "close": 0.311454, "volume": 44332.0}, {"date": "2023-01-23", "close": 0.311454, "volume": 211453.0}, {"date": "2023-01-24", "close": 0.302016, "volume": 55410.0}, {"date": "2023-01-25", "close": 0.297297, "volume": 47442.0}, {"date": "2023-01-27", "close": 0.306735, "volume": 11168.0}, {"date": "2023-01-30", "close": 0.311454, "volume": 188234.0}, {"date": "2023-01-31", "close": 0.320892, "volume": 72558.0}, {"date": "2023-02-01", "close": 0.325611, "volume": 326376.0}, {"date": "2023-02-02", "close": 0.316173, "volume": 112916.0}, {"date": "2023-02-03", "close": 0.325611, "volume": 9309613.0}, {"date": "2023-02-06", "close": 0.349206, "volume": 759178.0}, {"date": "2023-02-07", "close": 0.391677, "volume": 737067.0}, {"date": "2023-02-08", "close": 0.386958, "volume": 58858.0}, {"date": "2023-02-09", "close": 0.37752, "volume": 296163.0}, {"date": "2023-02-10", "close": 0.372801, "volume": 187075.0}, {"date": "2023-02-13", "close": 0.363363, "volume": 233208.0}, {"date": "2023-02-14", "close": 0.37752, "volume": 61927.0}, {"date": "2023-02-15", "close": 0.368082, "volume": 85689.0}, {"date": "2023-02-16", "close": 0.363363, "volume": 138553.0}, {"date": "2023-02-17", "close": 0.358644, "volume": 551952.0}, {"date": "2023-02-20", "close": 0.368082, "volume": 3092319.0}, {"date": "2023-02-21", "close": 0.372801, "volume": 71006.0}, {"date": "2023-02-22", "close": 0.37752, "volume": 482783.0}, {"date": "2023-02-23", "close": 0.37752, "volume": 1139770.0}, {"date": "2023-02-24", "close": 0.372801, "volume": 34616.0}, {"date": "2023-02-27", "close": 0.37752, "volume": 186363.0}, {"date": "2023-02-28", "close": 0.396396, "volume": 1004062.0}, {"date": "2023-03-01", "close": 0.391677, "volume": 63618.0}, {"date": "2023-03-02", "close": 0.37752, "volume": 56744.0}, {"date": "2023-03-03", "close": 0.37752, "volume": 112693.0}, {"date": "2023-03-06", "close": 0.372801, "volume": 231065.0}, {"date": "2023-03-07", "close": 0.358644, "volume": 225321.0}, {"date": "2023-03-09", "close": 0.372801, "volume": 120330.0}, {"date": "2023-03-10", "close": 0.358644, "volume": 262662.0}, {"date": "2023-03-13", "close": 0.358644, "volume": 201359.0}, {"date": "2023-03-14", "close": 0.33033, "volume": 378432.0}, {"date": "2023-03-15", "close": 0.33033, "volume": 303966.0}, {"date": "2023-03-16", "close": 0.320892, "volume": 72744.0}, {"date": "2023-03-17", "close": 0.325611, "volume": 2239502.0}, {"date": "2023-03-20", "close": 0.302016, "volume": 101692.0}, {"date": "2023-03-21", "close": 0.320892, "volume": 394583.0}, {"date": "2023-03-22", "close": 0.335049, "volume": 178406.0}, {"date": "2023-03-23", "close": 0.311454, "volume": 228971.0}, {"date": "2023-03-24", "close": 0.320892, "volume": 112543.0}, {"date": "2023-03-27", "close": 0.320892, "volume": 127094.0}, {"date": "2023-03-28", "close": 0.33033, "volume": 38525.0}, {"date": "2023-03-29", "close": 0.3232515, "volume": 100060.0}, {"date": "2023-03-30", "close": 0.33033, "volume": 86777.0}, {"date": "2023-03-31", "close": 0.335049, "volume": 40213.0}, {"date": "2023-04-03", "close": 0.325611, "volume": 115946.0}, {"date": "2023-04-04", "close": 0.320892, "volume": 46271.0}, {"date": "2023-04-05", "close": 0.320892, "volume": 124851.0}, {"date": "2023-04-06", "close": 0.306735, "volume": 60508.0}, {"date": "2023-04-11", "close": 0.320892, "volume": 50858.0}, {"date": "2023-04-12", "close": 0.297297, "volume": 197046.0}, {"date": "2023-04-13", "close": 0.297297, "volume": 138519.0}, {"date": "2023-04-14", "close": 0.311454, "volume": 763061.0}, {"date": "2023-04-17", "close": 0.316173, "volume": 3731.0}, {"date": "2023-04-18", "close": 0.302016, "volume": 268898.0}, {"date": "2023-04-19", "close": 0.287859, "volume": 161888.0}, {"date": "2023-04-20", "close": 0.316173, "volume": 483005.0}, {"date": "2023-04-21", "close": 0.292578, "volume": 46368.0}, {"date": "2023-04-24", "close": 0.287859, "volume": 31430.0}, {"date": "2023-04-26", "close": 0.264264, "volume": 195724.0}, {"date": "2023-04-27", "close": 0.278421, "volume": 974127.0}, {"date": "2023-04-28", "close": 0.292578, "volume": 6903.0}, {"date": "2023-05-01", "close": 0.292578, "volume": 66004.0}, {"date": "2023-05-02", "close": 0.287859, "volume": 52977.0}, {"date": "2023-05-03", "close": 0.292578, "volume": 22197.0}, {"date": "2023-05-04", "close": 0.292578, "volume": 10595.0}, {"date": "2023-05-05", "close": 0.292578, "volume": 63630.0}, {"date": "2023-05-08", "close": 0.28314, "volume": 65155.0}, {"date": "2023-05-09", "close": 0.297297, "volume": 1105259.0}, {"date": "2023-05-10", "close": 0.306735, "volume": 2855167.0}, {"date": "2023-05-11", "close": 0.302016, "volume": 9385727.0}, {"date": "2023-05-12", "close": 0.306735, "volume": 72260.0}, {"date": "2023-05-15", "close": 0.302016, "volume": 70306.0}, {"date": "2023-05-16", "close": 0.311454, "volume": 57006.0}, {"date": "2023-05-17", "close": 0.306735, "volume": 3242.0}, {"date": "2023-05-18", "close": 0.306735, "volume": 17461.0}, {"date": "2023-05-19", "close": 0.306735, "volume": 94740.0}, {"date": "2023-05-22", "close": 0.311454, "volume": 10.0}, {"date": "2023-05-23", "close": 0.306735, "volume": 6686.0}, {"date": "2023-05-24", "close": 0.306735, "volume": 225.0}, {"date": "2023-05-25", "close": 0.292578, "volume": 110122.0}, {"date": "2023-05-26", "close": 0.292578, "volume": 24318.0}, {"date": "2023-05-29", "close": 0.292578, "volume": 2866.0}, {"date": "2023-05-30", "close": 0.302016, "volume": 22706.0}, {"date": "2023-05-31", "close": 0.292578, "volume": 54033.0}, {"date": "2023-06-01", "close": 0.28314, "volume": 112524.0}, {"date": "2023-06-02", "close": 0.264264, "volume": 96211.0}, {"date": "2023-06-05", "close": 0.259545, "volume": 148029.0}, {"date": "2023-06-06", "close": 0.240669, "volume": 114747.0}, {"date": "2023-06-07", "close": 0.254826, "volume": 36402.0}, {"date": "2023-06-08", "close": 0.254826, "volume": 12130.0}, {"date": "2023-06-09", "close": 0.259545, "volume": 49636.0}, {"date": "2023-06-13", "close": 0.259545, "volume": 18397.0}, {"date": "2023-06-14", "close": 0.264264, "volume": 105212.0}, {"date": "2023-06-15", "close": 0.28314, "volume": 2083164.0}, {"date": "2023-06-16", "close": 0.278421, "volume": 238078.0}, {"date": "2023-06-19", "close": 0.28314, "volume": 178322.0}, {"date": "2023-06-20", "close": 0.273702, "volume": 166363.0}, {"date": "2023-06-22", "close": 0.273702, "volume": 21191.0}, {"date": "2023-06-23", "close": 0.273702, "volume": 43559.0}, {"date": "2023-06-26", "close": 0.273702, "volume": 39120.0}, {"date": "2023-06-27", "close": 0.278421, "volume": 228994.0}, {"date": "2023-06-28", "close": 0.297297, "volume": 104895.0}, {"date": "2023-06-29", "close": 0.297297, "volume": 92710.0}, {"date": "2023-06-30", "close": 0.28314, "volume": 169527.0}, {"date": "2023-07-03", "close": 0.297297, "volume": 120088.0}, {"date": "2023-07-04", "close": 0.28314, "volume": 106001.0}, {"date": "2023-07-05", "close": 0.302016, "volume": 249225.0}, {"date": "2023-07-06", "close": 0.28314, "volume": 125966.0}, {"date": "2023-07-07", "close": 0.292578, "volume": 63556.0}, {"date": "2023-07-10", "close": 0.292578, "volume": 10381.0}, {"date": "2023-07-11", "close": 0.292578, "volume": 181317.0}, {"date": "2023-07-12", "close": 0.306735, "volume": 28811.0}, {"date": "2023-07-13", "close": 0.287859, "volume": 5112.0}, {"date": "2023-07-14", "close": 0.302016, "volume": 298374.0}, {"date": "2023-07-17", "close": 0.311454, "volume": 265946.0}, {"date": "2023-07-18", "close": 0.306735, "volume": 110545.0}, {"date": "2023-07-19", "close": 0.302016, "volume": 1603903.0}, {"date": "2023-07-20", "close": 0.302016, "volume": 48991.0}, {"date": "2023-07-21", "close": 0.297297, "volume": 14130.0}, {"date": "2023-07-24", "close": 0.28314, "volume": 86163.0}, {"date": "2023-07-25", "close": 0.297297, "volume": 560966.0}, {"date": "2023-07-26", "close": 0.297297, "volume": 28874.0}, {"date": "2023-07-27", "close": 0.297297, "volume": 616099.0}, {"date": "2023-07-28", "close": 0.306735, "volume": 156812.0}, {"date": "2023-07-31", "close": 0.33033, "volume": 454775.0}, {"date": "2023-08-01", "close": 0.335049, "volume": 193326.0}, {"date": "2023-08-02", "close": 0.344487, "volume": 120793.0}, {"date": "2023-08-03", "close": 0.353925, "volume": 39882.0}, {"date": "2023-08-04", "close": 0.363363, "volume": 241546.0}, {"date": "2023-08-07", "close": 0.391677, "volume": 190862.0}, {"date": "2023-08-08", "close": 0.391677, "volume": 66515.0}, {"date": "2023-08-09", "close": 0.37752, "volume": 13814.0}, {"date": "2023-08-10", "close": 0.368082, "volume": 72287.0}, {"date": "2023-08-11", "close": 0.368082, "volume": 65405.0}, {"date": "2023-08-14", "close": 0.368082, "volume": 35460.0}, {"date": "2023-08-15", "close": 0.368082, "volume": 37485.0}, {"date": "2023-08-16", "close": 0.368082, "volume": 139267.0}, {"date": "2023-08-17", "close": 0.363363, "volume": 365214.0}, {"date": "2023-08-18", "close": 0.349206, "volume": 110235.0}, {"date": "2023-08-21", "close": 0.344487, "volume": 119258.0}, {"date": "2023-08-22", "close": 0.33033, "volume": 44439.0}, {"date": "2023-08-23", "close": 0.325611, "volume": 198687.0}, {"date": "2023-08-24", "close": 0.33033, "volume": 8794.0}, {"date": "2023-08-25", "close": 0.33033, "volume": 1549.0}, {"date": "2023-08-28", "close": 0.33033, "volume": 42814.0}, {"date": "2023-08-29", "close": 0.33033, "volume": 259227.0}, {"date": "2023-08-30", "close": 0.339768, "volume": 140765.0}, {"date": "2023-08-31", "close": 0.33033, "volume": 118954.0}, {"date": "2023-09-01", "close": 0.339768, "volume": 35108.0}, {"date": "2023-09-04", "close": 0.33033, "volume": 28518.0}, {"date": "2023-09-05", "close": 0.316173, "volume": 29245.0}, {"date": "2023-09-06", "close": 0.320892, "volume": 205002.0}, {"date": "2023-09-07", "close": 0.316173, "volume": 21696.0}, {"date": "2023-09-08", "close": 0.33033, "volume": 64117.0}, {"date": "2023-09-11", "close": 0.3326895, "volume": 106374.0}, {"date": "2023-09-12", "close": 0.33033, "volume": 28972.0}, {"date": "2023-09-13", "close": 0.33033, "volume": 176.0}, {"date": "2023-09-14", "close": 0.344487, "volume": 149277.0}, {"date": "2023-09-15", "close": 0.344487, "volume": 6291.0}, {"date": "2023-09-18", "close": 0.339768, "volume": 46084.0}, {"date": "2023-09-19", "close": 0.33033, "volume": 41742.0}, {"date": "2023-09-20", "close": 0.316173, "volume": 665712.0}, {"date": "2023-09-21", "close": 0.311454, "volume": 35056.0}, {"date": "2023-09-22", "close": 0.311454, "volume": 5298.0}, {"date": "2023-09-25", "close": 0.311454, "volume": 14394.0}, {"date": "2023-09-26", "close": 0.349206, "volume": 52977.0}, {"date": "2023-09-27", "close": 0.339768, "volume": 148128.0}, {"date": "2023-09-29", "close": 0.339768, "volume": 83618.0}, {"date": "2023-10-02", "close": 0.339768, "volume": 31786.0}, {"date": "2023-10-03", "close": 0.33033, "volume": 74128.0}, {"date": "2023-10-04", "close": 0.320892, "volume": 50497.0}, {"date": "2023-10-05", "close": 0.311454, "volume": 38694.0}, {"date": "2023-10-06", "close": 0.306735, "volume": 71408.0}, {"date": "2023-10-09", "close": 0.302016, "volume": 36161.0}, {"date": "2023-10-10", "close": 0.268983, "volume": 166807.0}, {"date": "2023-10-11", "close": 0.292578, "volume": 89860.0}, {"date": "2023-10-12", "close": 0.297297, "volume": 50644.0}, {"date": "2023-10-13", "close": 0.302016, "volume": 624.0}, {"date": "2023-10-16", "close": 0.297297, "volume": 8818.0}, {"date": "2023-10-17", "close": 0.273702, "volume": 233081.0}, {"date": "2023-10-18", "close": 0.302016, "volume": 34298.0}, {"date": "2023-10-23", "close": 0.215, "volume": 1930723.0}, {"date": "2023-10-24", "close": 0.225, "volume": 702379.0}, {"date": "2023-10-25", "close": 0.215, "volume": 1329546.0}, {"date": "2023-10-26", "close": 0.23, "volume": 434530.0}, {"date": "2023-10-27", "close": 0.23, "volume": 1529848.0}, {"date": "2023-10-30", "close": 0.23, "volume": 430545.0}, {"date": "2023-10-31", "close": 0.21, "volume": 69500.0}, {"date": "2023-11-01", "close": 0.225, "volume": 172338.0}, {"date": "2023-11-02", "close": 0.23, "volume": 44950.0}, {"date": "2023-11-03", "close": 0.23, "volume": 83322.0}, {"date": "2023-11-06", "close": 0.225, "volume": 44172.0}, {"date": "2023-11-07", "close": 0.23, "volume": 88000.0}, {"date": "2023-11-08", "close": 0.21, "volume": 211525.0}, {"date": "2023-11-10", "close": 0.215, "volume": 150000.0}, {"date": "2023-11-13", "close": 0.23, "volume": 209980.0}, {"date": "2023-11-14", "close": 0.23, "volume": 630347.0}, {"date": "2023-11-15", "close": 0.23, "volume": 20000.0}, {"date": "2023-11-16", "close": 0.22, "volume": 317362.0}, {"date": "2023-11-17", "close": 0.23, "volume": 174619.0}, {"date": "2023-11-20", "close": 0.225, "volume": 137272.0}, {"date": "2023-11-21", "close": 0.215, "volume": 130000.0}, {"date": "2023-11-22", "close": 0.21, "volume": 115816.0}, {"date": "2023-11-23", "close": 0.22, "volume": 8750222.0}, {"date": "2023-11-24", "close": 0.225, "volume": 114832.0}, {"date": "2023-11-27", "close": 0.225, "volume": 560080.0}, {"date": "2023-11-28", "close": 0.22, "volume": 37343.0}, {"date": "2023-11-29", "close": 0.225, "volume": 32832.0}, {"date": "2023-11-30", "close": 0.21, "volume": 72748.0}, {"date": "2023-12-01", "close": 0.21, "volume": 107171.0}, {"date": "2023-12-04", "close": 0.22, "volume": 73069.0}, {"date": "2023-12-05", "close": 0.22, "volume": 10000.0}, {"date": "2023-12-06", "close": 0.22, "volume": 302813.0}, {"date": "2023-12-07", "close": 0.22, "volume": 378784.0}, {"date": "2023-12-08", "close": 0.225, "volume": 507105.0}, {"date": "2023-12-11", "close": 0.225, "volume": 139682.0}, {"date": "2023-12-12", "close": 0.21, "volume": 168768.0}, {"date": "2023-12-13", "close": 0.205, "volume": 7323.0}, {"date": "2023-12-14", "close": 0.22, "volume": 83351.0}, {"date": "2023-12-15", "close": 0.205, "volume": 263357.0}, {"date": "2023-12-18", "close": 0.2, "volume": 101655.0}, {"date": "2023-12-19", "close": 0.195, "volume": 28742.0}, {"date": "2023-12-20", "close": 0.2, "volume": 109470.0}, {"date": "2023-12-21", "close": 0.195, "volume": 38772.0}, {"date": "2023-12-22", "close": 0.185, "volume": 371821.0}, {"date": "2023-12-27", "close": 0.185, "volume": 186591.0}, {"date": "2023-12-28", "close": 0.18, "volume": 121672.0}, {"date": "2023-12-29", "close": 0.18, "volume": 203056.0}, {"date": "2024-01-02", "close": 0.18, "volume": 549760.0}, {"date": "2024-01-03", "close": 0.19, "volume": 204040.0}, {"date": "2024-01-04", "close": 0.19, "volume": 121430.0}, {"date": "2024-01-05", "close": 0.19, "volume": 50122.0}, {"date": "2024-01-08", "close": 0.195, "volume": 14856.0}, {"date": "2024-01-09", "close": 0.195, "volume": 228074.0}, {"date": "2024-01-10", "close": 0.19, "volume": 1500.0}, {"date": "2024-01-11", "close": 0.195, "volume": 89129.0}, {"date": "2024-01-12", "close": 0.195, "volume": 114882.0}, {"date": "2024-01-15", "close": 0.1975, "volume": 412227.0}, {"date": "2024-01-16", "close": 0.195, "volume": 23635.0}, {"date": "2024-01-18", "close": 0.18, "volume": 118512.0}, {"date": "2024-01-22", "close": 0.175, "volume": 73657.0}, {"date": "2024-01-23", "close": 0.18, "volume": 91349.0}, {"date": "2024-01-24", "close": 0.18, "volume": 27438.0}, {"date": "2024-01-25", "close": 0.17, "volume": 37865.0}, {"date": "2024-01-29", "close": 0.18, "volume": 11611.0}, {"date": "2024-01-30", "close": 0.18, "volume": 280966.0}, {"date": "2024-01-31", "close": 0.175, "volume": 111619.0}, {"date": "2024-02-01", "close": 0.165, "volume": 407117.0}, {"date": "2024-02-02", "close": 0.175, "volume": 275542.0}, {"date": "2024-02-05", "close": 0.15, "volume": 238874.0}, {"date": "2024-02-06", "close": 0.165, "volume": 302894.0}, {"date": "2024-02-07", "close": 0.17, "volume": 77993.0}, {"date": "2024-02-08", "close": 0.17, "volume": 74424.0}, {"date": "2024-02-09", "close": 0.155, "volume": 41336.0}, {"date": "2024-02-12", "close": 0.155, "volume": 432685.0}, {"date": "2024-02-13", "close": 0.15, "volume": 16095.0}, {"date": "2024-02-14", "close": 0.15, "volume": 33801.0}, {"date": "2024-02-15", "close": 0.16, "volume": 174899.0}, {"date": "2024-02-16", "close": 0.17, "volume": 132143.0}, {"date": "2024-02-19", "close": 0.175, "volume": 112391.0}, {"date": "2024-02-20", "close": 0.18, "volume": 364035.0}, {"date": "2024-02-22", "close": 0.18, "volume": 153043.0}, {"date": "2024-02-23", "close": 0.18, "volume": 12195.0}, {"date": "2024-02-26", "close": 0.18, "volume": 285128.0}, {"date": "2024-02-27", "close": 0.18, "volume": 163169.0}, {"date": "2024-02-28", "close": 0.185, "volume": 64448.0}, {"date": "2024-02-29", "close": 0.18, "volume": 469321.0}, {"date": "2024-03-01", "close": 0.18, "volume": 314039.0}, {"date": "2024-03-04", "close": 0.18, "volume": 133358.0}, {"date": "2024-03-05", "close": 0.17, "volume": 54232.0}, {"date": "2024-03-06", "close": 0.175, "volume": 45000.0}, {"date": "2024-03-07", "close": 0.17, "volume": 276349.0}, {"date": "2024-03-08", "close": 0.175, "volume": 12.0}, {"date": "2024-03-11", "close": 0.17, "volume": 152962.0}, {"date": "2024-03-12", "close": 0.165, "volume": 93638.0}, {"date": "2024-03-13", "close": 0.18, "volume": 296663.0}, {"date": "2024-03-14", "close": 0.18, "volume": 450471.0}, {"date": "2024-03-15", "close": 0.195, "volume": 153000.0}, {"date": "2024-03-18", "close": 0.19, "volume": 186021.0}, {"date": "2024-03-19", "close": 0.195, "volume": 86952.0}, {"date": "2024-03-20", "close": 0.19, "volume": 270875.0}, {"date": "2024-03-21", "close": 0.19, "volume": 150778.0}, {"date": "2024-03-22", "close": 0.19, "volume": 153481.0}, {"date": "2024-03-25", "close": 0.195, "volume": 194663.0}, {"date": "2024-03-26", "close": 0.215, "volume": 374028.0}, {"date": "2024-03-27", "close": 0.215, "volume": 311985.0}, {"date": "2024-03-28", "close": 0.21, "volume": 123958.0}, {"date": "2024-04-02", "close": 0.21, "volume": 10010.0}, {"date": "2024-04-03", "close": 0.21, "volume": 3762.0}, {"date": "2024-04-04", "close": 0.2, "volume": 53919.0}, {"date": "2024-04-05", "close": 0.205, "volume": 210045.0}, {"date": "2024-04-08", "close": 0.18, "volume": 317573.0}, {"date": "2024-04-09", "close": 0.2, "volume": 18500.0}, {"date": "2024-04-10", "close": 0.18, "volume": 162111.0}, {"date": "2024-04-11", "close": 0.18, "volume": 198475.0}, {"date": "2024-04-12", "close": 0.17, "volume": 64498.0}, {"date": "2024-04-15", "close": 0.17, "volume": 264614.0}, {"date": "2024-04-16", "close": 0.17, "volume": 101804.0}, {"date": "2024-04-17", "close": 0.17, "volume": 4481.0}, {"date": "2024-04-18", "close": 0.18, "volume": 582455.0}, {"date": "2024-04-19", "close": 0.185, "volume": 73995.0}, {"date": "2024-04-22", "close": 0.17, "volume": 265958.0}, {"date": "2024-04-23", "close": 0.17, "volume": 478630.0}, {"date": "2024-04-24", "close": 0.16, "volume": 245709.0}, {"date": "2024-04-26", "close": 0.18, "volume": 344355.0}, {"date": "2024-04-29", "close": 0.185, "volume": 30151.0}, {"date": "2024-04-30", "close": 0.185, "volume": 1580.0}, {"date": "2024-05-02", "close": 0.185, "volume": 16986.0}, {"date": "2024-05-03", "close": 0.18, "volume": 14712.0}, {"date": "2024-05-06", "close": 0.18, "volume": 43700.0}, {"date": "2024-05-07", "close": 0.18, "volume": 95.0}, {"date": "2024-05-08", "close": 0.18, "volume": 3000.0}, {"date": "2024-05-09", "close": 0.175, "volume": 19744300.0}, {"date": "2024-05-10", "close": 0.175, "volume": 16000.0}, {"date": "2024-05-14", "close": 0.18, "volume": 64548.0}, {"date": "2024-05-15", "close": 0.185, "volume": 26482.0}, {"date": "2024-05-16", "close": 0.19, "volume": 162162.0}, {"date": "2024-05-17", "close": 0.195, "volume": 102442.0}, {"date": "2024-05-20", "close": 0.2, "volume": 146712.0}, {"date": "2024-05-21", "close": 0.2, "volume": 357213.0}, {"date": "2024-05-22", "close": 0.2, "volume": 16000.0}, {"date": "2024-05-23", "close": 0.195, "volume": 71696.0}, {"date": "2024-05-24", "close": 0.19, "volume": 247.0}, {"date": "2024-05-27", "close": 0.195, "volume": 65797.0}, {"date": "2024-05-28", "close": 0.195, "volume": 51293.0}, {"date": "2024-05-29", "close": 0.2, "volume": 127089.0}, {"date": "2024-05-30", "close": 0.2, "volume": 30378.0}, {"date": "2024-05-31", "close": 0.2, "volume": 23969.0}, {"date": "2024-06-03", "close": 0.19, "volume": 52657.0}, {"date": "2024-06-04", "close": 0.19, "volume": 10559.0}, {"date": "2024-06-05", "close": 0.185, "volume": 18035.0}, {"date": "2024-06-06", "close": 0.18, "volume": 164386.0}, {"date": "2024-06-07", "close": 0.185, "volume": 180044.0}, {"date": "2024-06-11", "close": 0.185, "volume": 180896.0}, {"date": "2024-06-12", "close": 0.175, "volume": 24746.0}, {"date": "2024-06-13", "close": 0.175, "volume": 10350.0}, {"date": "2024-06-14", "close": 0.175, "volume": 852.0}, {"date": "2024-06-17", "close": 0.185, "volume": 74527.0}, {"date": "2024-06-18", "close": 0.185, "volume": 2500.0}, {"date": "2024-06-19", "close": 0.18, "volume": 82588.0}, {"date": "2024-06-20", "close": 0.18, "volume": 102840.0}, {"date": "2024-06-21", "close": 0.165, "volume": 816879.0}, {"date": "2024-06-24", "close": 0.17, "volume": 208613.0}, {"date": "2024-06-25", "close": 0.165, "volume": 116707.0}, {"date": "2024-06-26", "close": 0.165, "volume": 484380.0}, {"date": "2024-06-27", "close": 0.165, "volume": 584482.0}, {"date": "2024-06-28", "close": 0.16, "volume": 1045453.0}, {"date": "2024-07-01", "close": 0.1625, "volume": 82500.0}, {"date": "2024-07-03", "close": 0.16, "volume": 47151.0}, {"date": "2024-07-04", "close": 0.17, "volume": 89813.0}, {"date": "2024-07-05", "close": 0.17, "volume": 415914.0}, {"date": "2024-07-08", "close": 0.18, "volume": 13309.0}, {"date": "2024-07-09", "close": 0.18, "volume": 5000.0}, {"date": "2024-07-10", "close": 0.185, "volume": 262388.0}, {"date": "2024-07-11", "close": 0.1675, "volume": 31510.0}, {"date": "2024-07-12", "close": 0.175, "volume": 28551.0}, {"date": "2024-07-15", "close": 0.17, "volume": 46633.0}, {"date": "2024-07-16", "close": 0.165, "volume": 5574.0}, {"date": "2024-07-17", "close": 0.165, "volume": 73750.0}, {"date": "2024-07-18", "close": 0.165, "volume": 155091.0}, {"date": "2024-07-19", "close": 0.165, "volume": 40546.0}, {"date": "2024-07-22", "close": 0.17, "volume": 45656.0}, {"date": "2024-07-23", "close": 0.175, "volume": 1210644.0}, {"date": "2024-07-24", "close": 0.18, "volume": 79876.0}, {"date": "2024-07-25", "close": 0.195, "volume": 745504.0}, {"date": "2024-07-26", "close": 0.2, "volume": 253854.0}, {"date": "2024-07-29", "close": 0.19, "volume": 238938.0}, {"date": "2024-07-30", "close": 0.19, "volume": 2000.0}, {"date": "2024-07-31", "close": 0.185, "volume": 188585.0}, {"date": "2024-08-01", "close": 0.18, "volume": 9064.0}, {"date": "2024-08-02", "close": 0.165, "volume": 1135815.0}, {"date": "2024-08-05", "close": 0.17, "volume": 95585.0}, {"date": "2024-08-07", "close": 0.18, "volume": 134280.0}, {"date": "2024-08-08", "close": 0.175, "volume": 71985.0}, {"date": "2024-08-09", "close": 0.18, "volume": 55564.0}, {"date": "2024-08-12", "close": 0.18, "volume": 87513.0}, {"date": "2024-08-13", "close": 0.175, "volume": 84858.0}, {"date": "2024-08-14", "close": 0.185, "volume": 54.0}, {"date": "2024-08-15", "close": 0.2, "volume": 247703.0}, {"date": "2024-08-16", "close": 0.19, "volume": 257463.0}, {"date": "2024-08-19", "close": 0.19, "volume": 591957.0}, {"date": "2024-08-20", "close": 0.185, "volume": 876926.0}, {"date": "2024-08-21", "close": 0.17, "volume": 186350.0}, {"date": "2024-08-22", "close": 0.185, "volume": 658983.0}, {"date": "2024-08-23", "close": 0.19, "volume": 493533.0}, {"date": "2024-08-26", "close": 0.19, "volume": 150352.0}, {"date": "2024-08-27", "close": 0.19, "volume": 124099.0}, {"date": "2024-08-28", "close": 0.185, "volume": 33042.0}, {"date": "2024-08-29", "close": 0.17, "volume": 936184.0}, {"date": "2024-08-30", "close": 0.18, "volume": 233206.0}, {"date": "2024-09-02", "close": 0.185, "volume": 418417.0}, {"date": "2024-09-03", "close": 0.18, "volume": 45737.0}, {"date": "2024-09-04", "close": 0.185, "volume": 404468.0}, {"date": "2024-09-05", "close": 0.18, "volume": 1486.0}, {"date": "2024-09-06", "close": 0.18, "volume": 419545.0}, {"date": "2024-09-09", "close": 0.175, "volume": 16722.0}, {"date": "2024-09-10", "close": 0.18, "volume": 86084.0}, {"date": "2024-09-11", "close": 0.18, "volume": 50000.0}, {"date": "2024-09-12", "close": 0.17, "volume": 22474.0}, {"date": "2024-09-13", "close": 0.17, "volume": 93617.0}, {"date": "2024-09-16", "close": 0.175, "volume": 101186.0}, {"date": "2024-09-17", "close": 0.17, "volume": 88.0}, {"date": "2024-09-18", "close": 0.17, "volume": 60221.0}, {"date": "2024-09-19", "close": 0.165, "volume": 43780.0}, {"date": "2024-09-20", "close": 0.1725, "volume": 1072.0}, {"date": "2024-09-23", "close": 0.1725, "volume": 1622.0}, {"date": "2024-09-24", "close": 0.1725, "volume": 222110.0}, {"date": "2024-09-25", "close": 0.175, "volume": 52074.0}, {"date": "2024-09-26", "close": 0.17, "volume": 686672.0}, {"date": "2024-09-27", "close": 0.175, "volume": 60024.0}, {"date": "2024-09-30", "close": 0.185, "volume": 125760.0}, {"date": "2024-10-01", "close": 0.18, "volume": 182331.0}, {"date": "2024-10-02", "close": 0.175, "volume": 122885.0}, {"date": "2024-10-03", "close": 0.18, "volume": 14105.0}, {"date": "2024-10-04", "close": 0.18, "volume": 50542.0}, {"date": "2024-10-07", "close": 0.18, "volume": 13367.0}, {"date": "2024-10-08", "close": 0.18, "volume": 30105.0}, {"date": "2024-10-09", "close": 0.175, "volume": 157150.0}, {"date": "2024-10-10", "close": 0.175, "volume": 111319.0}, {"date": "2024-10-11", "close": 0.175, "volume": 184496.0}, {"date": "2024-10-14", "close": 0.165, "volume": 104272.0}, {"date": "2024-10-15", "close": 0.1675, "volume": 2954.0}, {"date": "2024-10-16", "close": 0.17, "volume": 12.0}, {"date": "2024-10-17", "close": 0.17, "volume": 44483.0}, {"date": "2024-10-18", "close": 0.16, "volume": 141770.0}, {"date": "2024-10-21", "close": 0.17, "volume": 13338.0}, {"date": "2024-10-22", "close": 0.165, "volume": 75432.0}, {"date": "2024-10-23", "close": 0.17, "volume": 1198317.0}, {"date": "2024-10-24", "close": 0.165, "volume": 56579.0}, {"date": "2024-10-25", "close": 0.165, "volume": 2058.0}, {"date": "2024-10-28", "close": 0.16, "volume": 144948.0}, {"date": "2024-10-29", "close": 0.165, "volume": 449701.0}, {"date": "2024-10-30", "close": 0.18, "volume": 239103.0}, {"date": "2024-10-31", "close": 0.1775, "volume": 89107.0}, {"date": "2024-11-01", "close": 0.17, "volume": 392533.0}, {"date": "2024-11-04", "close": 0.17, "volume": 96788.0}, {"date": "2024-11-05", "close": 0.165, "volume": 35687.0}, {"date": "2024-11-06", "close": 0.17, "volume": 39508.0}, {"date": "2024-11-07", "close": 0.165, "volume": 117185.0}, {"date": "2024-11-08", "close": 0.17, "volume": 4717.0}, {"date": "2024-11-11", "close": 0.16, "volume": 379516.0}, {"date": "2024-11-12", "close": 0.15, "volume": 43092.0}, {"date": "2024-11-13", "close": 0.155, "volume": 31976.0}, {"date": "2024-11-14", "close": 0.17, "volume": 207396.0}, {"date": "2024-11-15", "close": 0.165, "volume": 16173.0}, {"date": "2024-11-19", "close": 0.1675, "volume": 302801.0}, {"date": "2024-11-20", "close": 0.17, "volume": 78961.0}, {"date": "2024-11-21", "close": 0.16, "volume": 105430.0}, {"date": "2024-11-22", "close": 0.17, "volume": 2717.0}, {"date": "2024-11-25", "close": 0.16, "volume": 103646.0}, {"date": "2024-11-26", "close": 0.16, "volume": 21680.0}, {"date": "2024-11-27", "close": 0.16, "volume": 44299.0}, {"date": "2024-11-28", "close": 0.16, "volume": 24913.0}, {"date": "2024-11-29", "close": 0.17, "volume": 1254678.0}, {"date": "2024-12-02", "close": 0.17, "volume": 624901.0}, {"date": "2024-12-03", "close": 0.19, "volume": 643348.0}, {"date": "2024-12-04", "close": 0.1825, "volume": 167556.0}, {"date": "2024-12-05", "close": 0.18, "volume": 283368.0}, {"date": "2024-12-06", "close": 0.18, "volume": 101501.0}, {"date": "2024-12-09", "close": 0.17, "volume": 21979.0}, {"date": "2024-12-10", "close": 0.18, "volume": 323149.0}, {"date": "2024-12-12", "close": 0.18, "volume": 53000.0}, {"date": "2024-12-13", "close": 0.18, "volume": 28327.0}, {"date": "2024-12-16", "close": 0.18, "volume": 19801.0}, {"date": "2024-12-17", "close": 0.18, "volume": 53521.0}, {"date": "2024-12-18", "close": 0.19, "volume": 302476.0}, {"date": "2024-12-19", "close": 0.19, "volume": 3323.0}, {"date": "2024-12-20", "close": 0.185, "volume": 27299.0}, {"date": "2024-12-23", "close": 0.185, "volume": 30846.0}, {"date": "2024-12-24", "close": 0.185, "volume": 4000.0}, {"date": "2024-12-27", "close": 0.195, "volume": 1408595.0}, {"date": "2024-12-30", "close": 0.205, "volume": 812901.0}, {"date": "2024-12-31", "close": 0.195, "volume": 50060.0}, {"date": "2025-01-02", "close": 0.195, "volume": 50.0}, {"date": "2025-01-03", "close": 0.215, "volume": 405573.0}, {"date": "2025-01-06", "close": 0.235, "volume": 828672.0}, {"date": "2025-01-07", "close": 0.26, "volume": 2079321.0}, {"date": "2025-01-08", "close": 0.265, "volume": 1427676.0}, {"date": "2025-01-09", "close": 0.26, "volume": 476458.0}, {"date": "2025-01-10", "close": 0.28, "volume": 615992.0}, {"date": "2025-01-13", "close": 0.26, "volume": 971874.0}, {"date": "2025-01-14", "close": 0.25, "volume": 589379.0}, {"date": "2025-01-15", "close": 0.2525, "volume": 55234.0}, {"date": "2025-01-16", "close": 0.2475, "volume": 211626.0}, {"date": "2025-01-17", "close": 0.25, "volume": 262227.0}, {"date": "2025-01-20", "close": 0.285, "volume": 238670.0}, {"date": "2025-01-21", "close": 0.285, "volume": 110288.0}, {"date": "2025-01-22", "close": 0.29, "volume": 327434.0}, {"date": "2025-01-23", "close": 0.3, "volume": 994983.0}, {"date": "2025-01-24", "close": 0.3, "volume": 522161.0}, {"date": "2025-01-28", "close": 0.315, "volume": 523094.0}, {"date": "2025-01-29", "close": 0.28, "volume": 594046.0}, {"date": "2025-01-30", "close": 0.255, "volume": 436892.0}, {"date": "2025-01-31", "close": 0.26, "volume": 225737.0}, {"date": "2025-02-03", "close": 0.245, "volume": 152586.0}, {"date": "2025-02-04", "close": 0.275, "volume": 111632.0}, {"date": "2025-02-05", "close": 0.3, "volume": 197901.0}, {"date": "2025-02-06", "close": 0.275, "volume": 188453.0}, {"date": "2025-02-07", "close": 0.275, "volume": 76290.0}, {"date": "2025-02-10", "close": 0.265, "volume": 263835.0}, {"date": "2025-02-11", "close": 0.28, "volume": 86000.0}, {"date": "2025-02-12", "close": 0.265, "volume": 240609.0}, {"date": "2025-02-13", "close": 0.26, "volume": 177359.0}, {"date": "2025-02-14", "close": 0.255, "volume": 119475.0}, {"date": "2025-02-17", "close": 0.26, "volume": 246549.0}, {"date": "2025-02-18", "close": 0.26, "volume": 171389.0}, {"date": "2025-02-19", "close": 0.25, "volume": 124650.0}, {"date": "2025-02-20", "close": 0.25, "volume": 128534.0}, {"date": "2025-02-21", "close": 0.255, "volume": 212960.0}, {"date": "2025-02-24", "close": 0.23, "volume": 493072.0}, {"date": "2025-02-25", "close": 0.24, "volume": 219274.0}, {"date": "2025-02-26", "close": 0.245, "volume": 34323.0}, {"date": "2025-02-27", "close": 0.24, "volume": 93304.0}, {"date": "2025-02-28", "close": 0.22, "volume": 292121.0}, {"date": "2025-03-03", "close": 0.2, "volume": 435282.0}, {"date": "2025-03-04", "close": 0.205, "volume": 179596.0}, {"date": "2025-03-05", "close": 0.19, "volume": 218667.0}, {"date": "2025-03-06", "close": 0.195, "volume": 359329.0}, {"date": "2025-03-07", "close": 0.19, "volume": 495725.0}, {"date": "2025-03-10", "close": 0.195, "volume": 51229.0}, {"date": "2025-03-11", "close": 0.19, "volume": 376946.0}, {"date": "2025-03-12", "close": 0.185, "volume": 297742.0}, {"date": "2025-03-13", "close": 0.19, "volume": 118902.0}, {"date": "2025-03-14", "close": 0.19, "volume": 23095.0}, {"date": "2025-03-17", "close": 0.2, "volume": 62888.0}, {"date": "2025-03-18", "close": 0.2, "volume": 653039.0}, {"date": "2025-03-19", "close": 0.19, "volume": 65345.0}, {"date": "2025-03-20", "close": 0.21, "volume": 267389.0}, {"date": "2025-03-21", "close": 0.205, "volume": 1026556.0}, {"date": "2025-03-24", "close": 0.205, "volume": 69126.0}, {"date": "2025-03-25", "close": 0.205, "volume": 7405.0}, {"date": "2025-03-26", "close": 0.2, "volume": 171178.0}, {"date": "2025-03-27", "close": 0.205, "volume": 38761.0}, {"date": "2025-03-28", "close": 0.215, "volume": 56865.0}, {"date": "2025-03-31", "close": 0.205, "volume": 61327.0}, {"date": "2025-04-01", "close": 0.2, "volume": 106128.0}, {"date": "2025-04-02", "close": 0.19, "volume": 71125.0}, {"date": "2025-04-03", "close": 0.195, "volume": 82696.0}, {"date": "2025-04-04", "close": 0.18, "volume": 99728.0}, {"date": "2025-04-07", "close": 0.17, "volume": 277671.0}, {"date": "2025-04-08", "close": 0.1775, "volume": 9583.0}, {"date": "2025-04-09", "close": 0.18, "volume": 20536.0}, {"date": "2025-04-10", "close": 0.175, "volume": 220513.0}, {"date": "2025-04-11", "close": 0.195, "volume": 129708.0}, {"date": "2025-04-14", "close": 0.19, "volume": 28646.0}, {"date": "2025-04-15", "close": 0.185, "volume": 67889.0}, {"date": "2025-04-16", "close": 0.18, "volume": 142080.0}, {"date": "2025-04-17", "close": 0.185, "volume": 49044.0}, {"date": "2025-04-22", "close": 0.185, "volume": 145207.0}, {"date": "2025-04-23", "close": 0.185, "volume": 13880.0}, {"date": "2025-04-24", "close": 0.18, "volume": 789.0}, {"date": "2025-04-28", "close": 0.19, "volume": 22076.0}, {"date": "2025-04-29", "close": 0.225, "volume": 591078.0}, {"date": "2025-04-30", "close": 0.17, "volume": 785044.0}, {"date": "2025-05-01", "close": 0.185, "volume": 254484.0}, {"date": "2025-05-02", "close": 0.19, "volume": 44453.0}, {"date": "2025-05-05", "close": 0.185, "volume": 7850.0}, {"date": "2025-05-06", "close": 0.18, "volume": 56230.0}, {"date": "2025-05-07", "close": 0.165, "volume": 531018.0}, {"date": "2025-05-08", "close": 0.165, "volume": 98832.0}, {"date": "2025-05-09", "close": 0.17, "volume": 71033.0}, {"date": "2025-05-12", "close": 0.175, "volume": 148269.0}, {"date": "2025-05-13", "close": 0.175, "volume": 148824.0}, {"date": "2025-05-14", "close": 0.155, "volume": 606515.0}, {"date": "2025-05-15", "close": 0.14, "volume": 243723.0}, {"date": "2025-05-16", "close": 0.165, "volume": 180746.0}, {"date": "2025-05-19", "close": 0.165, "volume": 23824.0}, {"date": "2025-05-20", "close": 0.16, "volume": 62600.0}, {"date": "2025-05-21", "close": 0.15, "volume": 396002.0}, {"date": "2025-05-22", "close": 0.15, "volume": 119800.0}, {"date": "2025-05-23", "close": 0.15, "volume": 99455.0}, {"date": "2025-05-26", "close": 0.15, "volume": 9380.0}, {"date": "2025-05-27", "close": 0.15, "volume": 297141.0}, {"date": "2025-05-28", "close": 0.15, "volume": 73902.0}, {"date": "2025-05-29", "close": 0.155, "volume": 65466.0}, {"date": "2025-05-30", "close": 0.155, "volume": 2039.0}, {"date": "2025-06-02", "close": 0.145, "volume": 117133.0}, {"date": "2025-06-03", "close": 0.145, "volume": 281876.0}, {"date": "2025-06-04", "close": 0.13, "volume": 894008.0}, {"date": "2025-06-05", "close": 0.125, "volume": 354172.0}, {"date": "2025-06-06", "close": 0.12, "volume": 437740.0}, {"date": "2025-06-10", "close": 0.12, "volume": 99705.0}, {"date": "2025-06-11", "close": 0.135, "volume": 330216.0}, {"date": "2025-06-12", "close": 0.13, "volume": 224436.0}, {"date": "2025-06-13", "close": 0.125, "volume": 45323.0}, {"date": "2025-06-16", "close": 0.12, "volume": 218550.0}, {"date": "2025-06-17", "close": 0.12, "volume": 143323.0}, {"date": "2025-06-18", "close": 0.115, "volume": 28810.0}, {"date": "2025-06-23", "close": 0.09, "volume": 338928.0}, {"date": "2025-06-24", "close": 0.09, "volume": 1324453.0}, {"date": "2025-06-25", "close": 0.086, "volume": 575031.0}, {"date": "2025-06-26", "close": 0.084, "volume": 1857205.0}, {"date": "2025-06-27", "close": 0.087, "volume": 437751.0}, {"date": "2025-06-30", "close": 0.085, "volume": 843086.0}, {"date": "2025-07-01", "close": 0.085, "volume": 623380.0}, {"date": "2025-07-02", "close": 0.084, "volume": 260725.0}, {"date": "2025-07-03", "close": 0.083, "volume": 554179.0}, {"date": "2025-07-04", "close": 0.085, "volume": 520675.0}, {"date": "2025-07-07", "close": 0.088, "volume": 106045.0}, {"date": "2025-07-08", "close": 0.088, "volume": 12493.0}, {"date": "2025-07-09", "close": 0.085, "volume": 50110.0}, {"date": "2025-07-10", "close": 0.088, "volume": 141942.0}, {"date": "2025-07-11", "close": 0.094, "volume": 130054.0}, {"date": "2025-07-14", "close": 0.092, "volume": 203274.0}, {"date": "2025-07-15", "close": 0.09, "volume": 247542.0}, {"date": "2025-07-16", "close": 0.091, "volume": 231652.0}, {"date": "2025-07-17", "close": 0.093, "volume": 516894.0}, {"date": "2025-07-18", "close": 0.105, "volume": 339628.0}, {"date": "2025-07-21", "close": 0.095, "volume": 497159.0}, {"date": "2025-07-22", "close": 0.096, "volume": 586013.0}, {"date": "2025-07-23", "close": 0.1, "volume": 340637.0}, {"date": "2025-07-24", "close": 0.095, "volume": 645896.0}, {"date": "2025-07-25", "close": 0.096, "volume": 440904.0}, {"date": "2025-07-28", "close": 0.096, "volume": 216845.0}, {"date": "2025-07-29", "close": 0.092, "volume": 118837.0}, {"date": "2025-07-30", "close": 0.092, "volume": 50000.0}, {"date": "2025-08-01", "close": 0.089, "volume": 746942.0}, {"date": "2025-08-04", "close": 0.091, "volume": 569039.0}, {"date": "2025-08-05", "close": 0.095, "volume": 65257.0}, {"date": "2025-08-06", "close": 0.093, "volume": 164866.0}, {"date": "2025-08-07", "close": 0.092, "volume": 95136.0}, {"date": "2025-08-08", "close": 0.091, "volume": 81943.0}, {"date": "2025-08-11", "close": 0.09, "volume": 555315.0}, {"date": "2025-08-12", "close": 0.087, "volume": 939801.0}, {"date": "2025-08-13", "close": 0.085, "volume": 907862.0}, {"date": "2025-08-14", "close": 0.085, "volume": 1956583.0}, {"date": "2025-08-15", "close": 0.086, "volume": 861131.0}, {"date": "2025-08-18", "close": 0.086, "volume": 2639843.0}, {"date": "2025-08-19", "close": 0.086, "volume": 159212.0}, {"date": "2025-08-20", "close": 0.091, "volume": 1329376.0}, {"date": "2025-08-21", "close": 0.097, "volume": 990981.0}, {"date": "2025-08-22", "close": 0.096, "volume": 295447.0}, {"date": "2025-08-25", "close": 0.097, "volume": 452533.0}, {"date": "2025-08-26", "close": 0.093, "volume": 639030.0}, {"date": "2025-08-27", "close": 0.095, "volume": 541284.0}, {"date": "2025-08-28", "close": 0.095, "volume": 405540.0}, {"date": "2025-08-29", "close": 0.094, "volume": 70132.0}, {"date": "2025-09-01", "close": 0.094, "volume": 282358.0}, {"date": "2025-09-02", "close": 0.085, "volume": 643999.0}, {"date": "2025-09-03", "close": 0.09, "volume": 184015.0}, {"date": "2025-09-04", "close": 0.089, "volume": 1638839.0}, {"date": "2025-09-05", "close": 0.09, "volume": 273281.0}, {"date": "2025-09-08", "close": 0.09, "volume": 717503.0}, {"date": "2025-09-09", "close": 0.087, "volume": 843896.0}, {"date": "2025-09-10", "close": 0.084, "volume": 1156847.0}, {"date": "2025-09-11", "close": 0.086, "volume": 97221.0}, {"date": "2025-09-12", "close": 0.086, "volume": 678227.0}, {"date": "2025-09-15", "close": 0.084, "volume": 287965.0}, {"date": "2025-09-16", "close": 0.087, "volume": 246376.0}, {"date": "2025-09-17", "close": 0.084, "volume": 674158.0}, {"date": "2025-09-18", "close": 0.085, "volume": 15989.0}, {"date": "2025-09-19", "close": 0.084, "volume": 197933.0}, {"date": "2025-09-22", "close": 0.088, "volume": 1041383.0}, {"date": "2025-09-23", "close": 0.083, "volume": 145001.0}, {"date": "2025-09-24", "close": 0.085, "volume": 296322.0}, {"date": "2025-09-25", "close": 0.082, "volume": 397413.0}, {"date": "2025-09-26", "close": 0.081, "volume": 862148.0}, {"date": "2025-09-29", "close": 0.081, "volume": 467663.0}, {"date": "2025-09-30", "close": 0.085, "volume": 171200.0}, {"date": "2025-10-01", "close": 0.082, "volume": 36866.0}, {"date": "2025-10-02", "close": 0.083, "volume": 157899.0}, {"date": "2025-10-03", "close": 0.082, "volume": 116780.0}, {"date": "2025-10-06", "close": 0.085, "volume": 85776.0}, {"date": "2025-10-07", "close": 0.085, "volume": 312885.0}, {"date": "2025-10-08", "close": 0.087, "volume": 4184573.0}, {"date": "2025-10-09", "close": 0.087, "volume": 152633.0}, {"date": "2025-10-10", "close": 0.083, "volume": 145569.0}, {"date": "2025-10-13", "close": 0.085, "volume": 49750.0}, {"date": "2025-10-14", "close": 0.085, "volume": 131579.0}, {"date": "2025-10-15", "close": 0.085, "volume": 76842.0}, {"date": "2025-10-16", "close": 0.084, "volume": 210314.0}, {"date": "2025-10-17", "close": 0.082, "volume": 134527.0}, {"date": "2025-10-20", "close": 0.081, "volume": 552175.0}, {"date": "2025-10-21", "close": 0.081, "volume": 76666.0}, {"date": "2025-10-22", "close": 0.078, "volume": 182188.0}, {"date": "2025-10-23", "close": 0.078, "volume": 511891.0}, {"date": "2025-10-24", "close": 0.082, "volume": 491353.0}, {"date": "2025-10-27", "close": 0.079, "volume": 1476714.0}, {"date": "2025-10-28", "close": 0.078, "volume": 4795027.0}, {"date": "2025-10-29", "close": 0.076, "volume": 543819.0}, {"date": "2025-10-30", "close": 0.078, "volume": 304046.0}, {"date": "2025-10-31", "close": 0.079, "volume": 286557.0}, {"date": "2025-11-03", "close": 0.078, "volume": 742883.0}, {"date": "2025-11-04", "close": 0.078, "volume": 30144.0}, {"date": "2025-11-05", "close": 0.077, "volume": 902443.0}, {"date": "2025-11-06", "close": 0.072, "volume": 197131.0}, {"date": "2025-11-07", "close": 0.07, "volume": 8440731.0}, {"date": "2025-11-10", "close": 0.076, "volume": 248740.0}, {"date": "2025-11-11", "close": 0.08, "volume": 223013.0}, {"date": "2025-11-12", "close": 0.08, "volume": 72937.0}, {"date": "2025-11-13", "close": 0.078, "volume": 113458.0}, {"date": "2025-11-14", "close": 0.072, "volume": 1918117.0}, {"date": "2025-11-17", "close": 0.073, "volume": 93956.0}, {"date": "2025-11-18", "close": 0.073, "volume": 5783.0}, {"date": "2025-11-19", "close": 0.072, "volume": 92538.0}, {"date": "2025-11-20", "close": 0.073, "volume": 7286.0}, {"date": "2025-11-21", "close": 0.072, "volume": 169276.0}, {"date": "2025-11-24", "close": 0.075, "volume": 241732.0}, {"date": "2025-11-25", "close": 0.074, "volume": 168854.0}, {"date": "2025-11-26", "close": 0.071, "volume": 87135.0}, {"date": "2025-11-27", "close": 0.075, "volume": 443454.0}, {"date": "2025-11-28", "close": 0.074, "volume": 209285.0}, {"date": "2025-12-01", "close": 0.074, "volume": 25000.0}, {"date": "2025-12-02", "close": 0.073, "volume": 287085.0}, {"date": "2025-12-03", "close": 0.073, "volume": 113163.0}, {"date": "2025-12-04", "close": 0.075, "volume": 454983.0}, {"date": "2025-12-05", "close": 0.075, "volume": 512595.0}, {"date": "2025-12-08", "close": 0.075, "volume": 613060.0}, {"date": "2025-12-09", "close": 0.075, "volume": 460443.0}, {"date": "2025-12-10", "close": 0.076, "volume": 443890.0}, {"date": "2025-12-11", "close": 0.074, "volume": 125081.0}, {"date": "2025-12-12", "close": 0.075, "volume": 643392.0}, {"date": "2025-12-15", "close": 0.074, "volume": 2251542.0}, {"date": "2025-12-16", "close": 0.074, "volume": 21491.0}, {"date": "2025-12-17", "close": 0.072, "volume": 259593.0}, {"date": "2025-12-18", "close": 0.073, "volume": 110307.0}, {"date": "2025-12-19", "close": 0.07, "volume": 654573.0}, {"date": "2025-12-22", "close": 0.075, "volume": 731280.0}, {"date": "2025-12-23", "close": 0.072, "volume": 447312.0}, {"date": "2025-12-24", "close": 0.071, "volume": 255731.0}, {"date": "2025-12-29", "close": 0.071, "volume": 215687.0}, {"date": "2025-12-30", "close": 0.073, "volume": 357434.0}, {"date": "2025-12-31", "close": 0.076, "volume": 205976.0}, {"date": "2026-01-02", "close": 0.077, "volume": 320632.0}, {"date": "2026-01-05", "close": 0.076, "volume": 298117.0}, {"date": "2026-01-06", "close": 0.076, "volume": 41063.0}, {"date": "2026-01-07", "close": 0.075, "volume": 30129.0}, {"date": "2026-01-09", "close": 0.075, "volume": 362467.0}, {"date": "2026-01-12", "close": 0.08, "volume": 778414.0}, {"date": "2026-01-13", "close": 0.084, "volume": 232075.0}, {"date": "2026-01-14", "close": 0.088, "volume": 1023897.0}, {"date": "2026-01-15", "close": 0.1, "volume": 2063292.0}, {"date": "2026-01-16", "close": 0.09, "volume": 1421945.0}, {"date": "2026-01-19", "close": 0.098, "volume": 249788.0}, {"date": "2026-01-20", "close": 0.089, "volume": 976983.0}, {"date": "2026-01-21", "close": 0.091, "volume": 217279.0}, {"date": "2026-01-22", "close": 0.097, "volume": 603960.0}, {"date": "2026-01-23", "close": 0.099, "volume": 59589.0}, {"date": "2026-01-27", "close": 0.095, "volume": 417347.0}, {"date": "2026-01-28", "close": 0.085, "volume": 181552.0}, {"date": "2026-01-29", "close": 0.095, "volume": 883640.0}, {"date": "2026-01-30", "close": 0.089, "volume": 830720.0}, {"date": "2026-02-02", "close": 0.087, "volume": 346793.0}, {"date": "2026-02-03", "close": 0.086, "volume": 54158.0}, {"date": "2026-02-04", "close": 0.087, "volume": 20000.0}, {"date": "2026-02-05", "close": 0.087, "volume": 37280.0}, {"date": "2026-02-06", "close": 0.085, "volume": 95543.0}, {"date": "2026-02-09", "close": 0.088, "volume": 153216.0}, {"date": "2026-02-10", "close": 0.092, "volume": 780349.0}, {"date": "2026-02-11", "close": 0.087, "volume": 10000.0}, {"date": "2026-02-12", "close": 0.09, "volume": 141019.0}, {"date": "2026-02-13", "close": 0.085, "volume": 345112.0}, {"date": "2026-02-16", "close": 0.096, "volume": 218329.0}, {"date": "2026-02-17", "close": 0.092, "volume": 52453.0}, {"date": "2026-02-18", "close": 0.087, "volume": 191670.0}, {"date": "2026-02-19", "close": 0.085, "volume": 407686.0}, {"date": "2026-02-20", "close": 0.085, "volume": 139338.0}, {"date": "2026-02-23", "close": 0.084, "volume": 438866.0}, {"date": "2026-02-24", "close": 0.087, "volume": 496741.0}, {"date": "2026-02-25", "close": 0.085, "volume": 36322.0}, {"date": "2026-02-26", "close": 0.086, "volume": 90453.0}, {"date": "2026-02-27", "close": 0.085, "volume": 24424.0}, {"date": "2026-03-02", "close": 0.083, "volume": 98520.0}, {"date": "2026-03-03", "close": 0.08, "volume": 337249.0}, {"date": "2026-03-04", "close": 0.085, "volume": 23795.0}, {"date": "2026-03-05", "close": 0.082, "volume": 65240.0}, {"date": "2026-03-06", "close": 0.082, "volume": 292437.0}, {"date": "2026-03-09", "close": 0.081, "volume": 169943.0}, {"date": "2026-03-10", "close": 0.08, "volume": 167012.0}, {"date": "2026-03-11", "close": 0.082, "volume": 150013.0}, {"date": "2026-03-12", "close": 0.08, "volume": 57844.0}, {"date": "2026-03-13", "close": 0.08, "volume": 89553.0}, {"date": "2026-03-16", "close": 0.08, "volume": 12512.0}, {"date": "2026-03-17", "close": 0.08, "volume": 137178.0}, {"date": "2026-03-18", "close": 0.08, "volume": 89981.0}, {"date": "2026-03-19", "close": 0.078, "volume": 14761.0}, {"date": "2026-03-20", "close": 0.078, "volume": 6392.0}, {"date": "2026-03-23", "close": 0.072, "volume": 96814.0}, {"date": "2026-03-24", "close": 0.067, "volume": 184356.0}, {"date": "2026-03-25", "close": 0.07, "volume": 123042.0}, {"date": "2026-03-26", "close": 0.073, "volume": 59751.0}, {"date": "2026-03-27", "close": 0.075, "volume": 9684.0}, {"date": "2026-03-31", "close": 0.076, "volume": 17575.0}, {"date": "2026-04-01", "close": 0.069, "volume": 341250.0}, {"date": "2026-04-02", "close": 0.068, "volume": 202839.0}, {"date": "2026-04-08", "close": 0.069, "volume": 404000.0}, {"date": "2026-04-09", "close": 0.069, "volume": 20000.0}, {"date": "2026-04-10", "close": 0.071, "volume": 70912.0}, {"date": "2026-04-13", "close": 0.073, "volume": 29925.0}, {"date": "2026-04-14", "close": 0.071, "volume": 91768.0}, {"date": "2026-04-15", "close": 0.076, "volume": 222632.0}, {"date": "2026-04-16", "close": 0.075, "volume": 126685.0}, {"date": "2026-04-17", "close": 0.075, "volume": 20000.0}, {"date": "2026-04-20", "close": 0.074, "volume": 19719.0}, {"date": "2026-04-21", "close": 0.074, "volume": 28254.0}, {"date": "2026-04-22", "close": 0.071, "volume": 646214.0}, {"date": "2026-04-23", "close": 0.069, "volume": 267485.0}, {"date": "2026-04-24", "close": 0.072, "volume": 10000.0}, {"date": "2026-04-27", "close": 0.0725, "volume": 52466.0}, {"date": "2026-04-28", "close": 0.067, "volume": 5658459.0}, {"date": "2026-04-29", "close": 0.07, "volume": 22627.0}, {"date": "2026-04-30", "close": 0.07, "volume": 95144.0}, {"date": "2026-05-01", "close": 0.076, "volume": 613157.0}, {"date": "2026-05-04", "close": 0.077, "volume": 153945.0}, {"date": "2026-05-05", "close": 0.076, "volume": 948179.0}, {"date": "2026-05-06", "close": 0.08, "volume": 550070.0}, {"date": "2026-05-07", "close": 0.081, "volume": 122635.0}, {"date": "2026-05-08", "close": 0.0805, "volume": 6709.0}, {"date": "2026-05-11", "close": 0.08, "volume": 93387.0}, {"date": "2026-05-13", "close": 0.082, "volume": 968.0}, {"date": "2026-05-14", "close": 0.077, "volume": 289313.0}, {"date": "2026-05-18", "close": 0.075, "volume": 178128.0}, {"date": "2026-05-19", "close": 0.077, "volume": 24954.0}, {"date": "2026-05-20", "close": 0.077, "volume": 46985.0}, {"date": "2026-05-22", "close": 0.07, "volume": 172542.0}, {"date": "2026-05-25", "close": 0.07, "volume": 42477.0}, {"date": "2026-05-26", "close": 0.071, "volume": 10018.0}, {"date": "2026-05-27", "close": 0.069, "volume": 129180.0}, {"date": "2026-05-28", "close": 0.069, "volume": 557549.0}, {"date": "2026-05-29", "close": 0.067, "volume": 697944.0}, {"date": "2026-06-01", "close": 0.068, "volume": 799330.0}, {"date": "2026-06-02", "close": 0.063, "volume": 896444.0}, {"date": "2026-06-12", "close": 0.046, "volume": 3136084.0}, {"date": "2026-06-15", "close": 0.046, "volume": 754171.0}, {"date": "2026-06-16", "close": 0.043, "volume": 2323873.0}, {"date": "2026-06-17", "close": 0.039, "volume": 4192289.0}, {"date": "2026-06-18", "close": 0.037, "volume": 2219796.0}, {"date": "2026-06-19", "close": 0.037, "volume": 1496674.0}, {"date": "2026-06-22", "close": 0.039, "volume": 1788124.0}, {"date": "2026-06-23", "close": 0.038, "volume": 677938.0}, {"date": "2026-06-24", "close": 0.039, "volume": 286382.0}, {"date": "2026-06-25", "close": 0.039, "volume": 10040000.0}, {"date": "2026-06-26", "close": 0.04, "volume": 1053990.0}, {"date": "2026-06-29", "close": 0.038, "volume": 508148.0}, {"date": "2026-06-30", "close": 0.036, "volume": 617612.0}, {"date": "2026-07-01", "close": 0.043, "volume": 1568961.0}, {"date": "2026-07-02", "close": 0.04, "volume": 361624.0}, {"date": "2026-07-03", "close": 0.039, "volume": 335072.0}, {"date": "2026-07-06", "close": 0.039, "volume": 556082.0}, {"date": "2026-07-07", "close": 0.038, "volume": 238157.0}, {"date": "2026-07-08", "close": 0.037, "volume": 310000.0}, {"date": "2026-07-09", "close": 0.04, "volume": 3613733.0}, {"date": "2026-07-10", "close": 0.041, "volume": 223621.0}, {"date": "2026-07-14", "close": 0.041, "volume": 107544.0}, {"date": "2026-07-16", "close": 0.042, "volume": 93780.0}, {"date": "2026-07-17", "close": 0.044, "volume": 717686.0}, {"date": "2026-07-20", "close": 0.044, "volume": 400969.0}, {"date": "2026-07-21", "close": 0.042, "volume": 294459.0}, {"date": "2026-07-22", "close": 0.045, "volume": 521190.0}, {"date": "2026-07-23", "close": 0.045, "volume": 407070.0}, {"date": "2026-07-27", "close": 0.046, "volume": 296783.0}, {"date": "2026-07-28", "close": 0.048, "volume": 331493.0}, {"date": "2026-07-29", "close": 0.047, "volume": 300363.0}, {"date": "2026-07-30", "close": 0.048, "volume": 154140.0}, {"date": "2026-07-31", "close": 0.048, "volume": 19272.0}, {"date": "2026-08-03", "close": 0.045, "volume": 46225.0}, {"date": "2026-08-04", "close": 0.05, "volume": 491777.0}, {"date": "2026-08-05", "close": 0.047, "volume": 7311.0}, {"date": "2026-08-06", "close": 0.049, "volume": 49693.0}, {"date": "2026-08-07", "close": 0.048, "volume": 48806.0}], "refreshing": true}