{"ticker": "MMA", "overview": {"name": "Maronan Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MMA", "has_prices": true, "as_of": "2026-09-07", "last": 0.48, "prev_close": 0.485, "change": -0.0050000000000000044, "change_pct": -0.010309278350515474, "session_volume": 150245.0, "vwap_5": 0.47077629072781435, "vwap_20": 0.48297679111284875, "vwap_60": 0.46208665519909964, "vwap_250": 0.400990330702315, "high_52w": 0.665, "low_52w": 0.285, "avg_volume_20": 279059.05, "sessions": 400, "market_cap": {"value": 130421860.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144432", "src": "ASX", "ticker": "MMA", "cik": "", "company": "Maronan Metals Limited", "company_raw": "Maronan Metals Limited", "who": "S.Bird", "who_key": "S.Bird", "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": "S.Bird just moved their MMA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144432", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51284}, {"id": "ASXSH-03095374", "src": "ASX", "ticker": "MMA", "cik": "", "company": "Maronan Metals Limited", "company_raw": "Maronan Metals Limited", "who": "Perth Capital Pty Ltd and associates", "who_key": "Perth Capital Pty Ltd and associates", "role": "Substantial holder", "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": "Perth Capital Pty Ltd and associates cuts MMA from 10.28%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03095374", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229844}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Perth Capital Pty Ltd and associates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.28, "notice_date": "2026-05-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095374-2A1674639", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "APAC Resources Limited and its related bodieE corporate, including the", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094910-2A1674398", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-24", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-25", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Hine", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Bird", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-14", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Carlton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-14", "source_url": "https://www.marketindex.com.au/asx/mma", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/mma", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/mma", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/mma", "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/mma", "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/mma", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-24", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/mma", "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": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-21", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/mma", "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": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/mma", "needs_ocr": 0}], "directors": [{"name": "Matthew Hine", "first_seen": "2025-05-13", "last_seen": "2026-05-24", "status": "current", "notices": 3}, {"name": "Simon Bird", "first_seen": "2024-06-14", "last_seen": "2024-06-14", "status": "past", "notices": 1}, {"name": "Richard Carlton", "first_seen": "2024-06-14", "last_seen": "2024-06-14", "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": "2026-10-20", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150975-2A1705240"}, {"date": "2026-10-14", "form": "Notice Of Meeting", "title": "Addendum to Notice of AGM and Replacement Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148374-2A1704053"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Australian Gold Conference 2026 Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147925-2A1703838"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Proposed issue of securities - MMA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147489-2A1703628"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Strategic $20M Placement with Strong Institutional Support", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147488-2A1703619"}], "performance": {"ticker": "MMA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-29", "close": 0.335, "volume": 1297930.0}, {"date": "2022-05-02", "close": 0.32, "volume": 305910.0}, {"date": "2022-05-03", "close": 0.31, "volume": 98567.0}, {"date": "2022-05-04", "close": 0.32, "volume": 470172.0}, {"date": "2022-05-05", "close": 0.32, "volume": 175302.0}, {"date": "2022-05-06", "close": 0.32, "volume": 336590.0}, {"date": "2022-05-09", "close": 0.28, "volume": 123512.0}, {"date": "2022-05-10", "close": 0.34, "volume": 454236.0}, {"date": "2022-05-11", "close": 0.36, "volume": 56263.0}, {"date": "2022-05-12", "close": 0.355, "volume": 88724.0}, {"date": "2022-05-13", "close": 0.38, "volume": 157449.0}, {"date": "2022-05-16", "close": 0.37, "volume": 362610.0}, {"date": "2022-05-17", "close": 0.39, "volume": 104355.0}, {"date": "2022-05-18", "close": 0.39, "volume": 177978.0}, {"date": "2022-05-19", "close": 0.38, "volume": 138106.0}, {"date": "2022-05-20", "close": 0.385, "volume": 75470.0}, {"date": "2022-05-23", "close": 0.38, "volume": 68937.0}, {"date": "2022-05-24", "close": 0.38, "volume": 38208.0}, {"date": "2022-05-25", "close": 0.37, "volume": 92130.0}, {"date": "2022-05-26", "close": 0.365, "volume": 27731.0}, {"date": "2022-05-27", "close": 0.375, "volume": 40494.0}, {"date": "2022-05-30", "close": 0.375, "volume": 48067.0}, {"date": "2022-05-31", "close": 0.365, "volume": 109842.0}, {"date": "2022-06-01", "close": 0.355, "volume": 58686.0}, {"date": "2022-06-02", "close": 0.36, "volume": 101848.0}, {"date": "2022-06-03", "close": 0.355, "volume": 30822.0}, {"date": "2022-06-06", "close": 0.33, "volume": 149311.0}, {"date": "2022-06-07", "close": 0.33, "volume": 102873.0}, {"date": "2022-06-08", "close": 0.335, "volume": 46784.0}, {"date": "2022-06-09", "close": 0.345, "volume": 40891.0}, {"date": "2022-06-10", "close": 0.345, "volume": 118351.0}, {"date": "2022-06-14", "close": 0.335, "volume": 153009.0}, {"date": "2022-06-15", "close": 0.33, "volume": 60508.0}, {"date": "2022-06-16", "close": 0.35, "volume": 73936.0}, {"date": "2022-06-17", "close": 0.345, "volume": 33085.0}, {"date": "2022-06-20", "close": 0.34, "volume": 75821.0}, {"date": "2022-06-21", "close": 0.34, "volume": 69220.0}, {"date": "2022-06-22", "close": 0.34, "volume": 22618.0}, {"date": "2022-06-23", "close": 0.345, "volume": 26376.0}, {"date": "2022-06-24", "close": 0.325, "volume": 36502.0}, {"date": "2022-06-27", "close": 0.335, "volume": 13985.0}, {"date": "2022-06-28", "close": 0.34, "volume": 47691.0}, {"date": "2022-06-29", "close": 0.325, "volume": 40322.0}, {"date": "2022-06-30", "close": 0.33, "volume": 24897.0}, {"date": "2022-07-01", "close": 0.33, "volume": 1607.0}, {"date": "2022-07-04", "close": 0.31, "volume": 122203.0}, {"date": "2022-07-05", "close": 0.3, "volume": 106508.0}, {"date": "2022-07-06", "close": 0.345, "volume": 53833.0}, {"date": "2022-07-08", "close": 0.34, "volume": 90217.0}, {"date": "2022-07-11", "close": 0.345, "volume": 47671.0}, {"date": "2022-07-12", "close": 0.335, "volume": 33336.0}, {"date": "2022-07-13", "close": 0.345, "volume": 71469.0}, {"date": "2022-07-14", "close": 0.335, "volume": 35764.0}, {"date": "2022-07-18", "close": 0.345, "volume": 28369.0}, {"date": "2022-07-19", "close": 0.345, "volume": 42799.0}, {"date": "2022-07-20", "close": 0.34, "volume": 31323.0}, {"date": "2022-07-21", "close": 0.345, "volume": 28132.0}, {"date": "2022-07-22", "close": 0.34, "volume": 48580.0}, {"date": "2022-07-25", "close": 0.345, "volume": 109408.0}, {"date": "2022-07-26", "close": 0.3375, "volume": 104015.0}, {"date": "2022-07-27", "close": 0.335, "volume": 135416.0}, {"date": "2022-07-28", "close": 0.345, "volume": 146617.0}, {"date": "2022-07-29", "close": 0.36, "volume": 125758.0}, {"date": "2022-08-01", "close": 0.35, "volume": 62485.0}, {"date": "2022-08-02", "close": 0.36, "volume": 12802.0}, {"date": "2022-08-03", "close": 0.345, "volume": 22000.0}, {"date": "2022-08-04", "close": 0.345, "volume": 30914.0}, {"date": "2022-08-05", "close": 0.345, "volume": 14793.0}, {"date": "2022-08-08", "close": 0.35, "volume": 86060.0}, {"date": "2022-08-09", "close": 0.36, "volume": 21500.0}, {"date": "2022-08-10", "close": 0.355, "volume": 42187.0}, {"date": "2022-08-11", "close": 0.35, "volume": 69819.0}, {"date": "2022-08-12", "close": 0.355, "volume": 23115.0}, {"date": "2022-08-15", "close": 0.345, "volume": 52703.0}, {"date": "2022-08-16", "close": 0.3425, "volume": 54455.0}, {"date": "2022-08-17", "close": 0.34, "volume": 28275.0}, {"date": "2022-08-18", "close": 0.34, "volume": 58285.0}, {"date": "2022-08-19", "close": 0.33, "volume": 106028.0}, {"date": "2022-08-22", "close": 0.33, "volume": 24816.0}, {"date": "2022-08-23", "close": 0.33, "volume": 70384.0}, {"date": "2022-08-24", "close": 0.315, "volume": 41467.0}, {"date": "2022-08-25", "close": 0.315, "volume": 50455.0}, {"date": "2022-08-26", "close": 0.3225, "volume": 10538.0}, {"date": "2022-08-29", "close": 0.315, "volume": 72860.0}, {"date": "2022-08-30", "close": 0.3175, "volume": 35901.0}, {"date": "2022-08-31", "close": 0.315, "volume": 2709.0}, {"date": "2022-09-01", "close": 0.325, "volume": 15663.0}, {"date": "2022-09-02", "close": 0.32, "volume": 20000.0}, {"date": "2022-09-05", "close": 0.285, "volume": 165297.0}, {"date": "2022-09-06", "close": 0.3, "volume": 19476.0}, {"date": "2022-09-07", "close": 0.3, "volume": 8785.0}, {"date": "2022-09-08", "close": 0.29, "volume": 76088.0}, {"date": "2022-09-09", "close": 0.29, "volume": 27764.0}, {"date": "2022-09-12", "close": 0.31, "volume": 70153.0}, {"date": "2022-09-13", "close": 0.305, "volume": 48588.0}, {"date": "2022-09-14", "close": 0.31, "volume": 3820.0}, {"date": "2022-09-15", "close": 0.31, "volume": 52623.0}, {"date": "2022-09-16", "close": 0.31, "volume": 63327.0}, {"date": "2022-09-19", "close": 0.31, "volume": 61165.0}, {"date": "2022-09-20", "close": 0.29, "volume": 118872.0}, {"date": "2022-09-21", "close": 0.285, "volume": 133181.0}, {"date": "2022-09-23", "close": 0.28, "volume": 102243.0}, {"date": "2022-09-26", "close": 0.28, "volume": 98588.0}, {"date": "2022-09-27", "close": 0.28, "volume": 9894.0}, {"date": "2022-09-28", "close": 0.29, "volume": 19955.0}, {"date": "2022-09-29", "close": 0.3, "volume": 51482.0}, {"date": "2022-09-30", "close": 0.275, "volume": 10202.0}, {"date": "2022-10-04", "close": 0.295, "volume": 5501.0}, {"date": "2022-10-05", "close": 0.29, "volume": 14398.0}, {"date": "2022-10-07", "close": 0.29, "volume": 24257.0}, {"date": "2022-10-10", "close": 0.285, "volume": 48117.0}, {"date": "2022-10-11", "close": 0.26, "volume": 53914.0}, {"date": "2022-10-12", "close": 0.28, "volume": 74475.0}, {"date": "2022-10-13", "close": 0.275, "volume": 5000.0}, {"date": "2022-10-14", "close": 0.27, "volume": 5000.0}, {"date": "2022-10-17", "close": 0.27, "volume": 29999.0}, {"date": "2022-10-18", "close": 0.27, "volume": 16656.0}, {"date": "2022-10-19", "close": 0.29, "volume": 166891.0}, {"date": "2022-10-20", "close": 0.27, "volume": 24865.0}, {"date": "2022-10-24", "close": 0.27, "volume": 11349.0}, {"date": "2022-10-25", "close": 0.27, "volume": 26536.0}, {"date": "2022-10-26", "close": 0.29, "volume": 99352.0}, {"date": "2022-10-27", "close": 0.29, "volume": 69.0}, {"date": "2022-10-28", "close": 0.28, "volume": 35913.0}, {"date": "2022-10-31", "close": 0.28, "volume": 2000.0}, {"date": "2022-11-01", "close": 0.26, "volume": 62235.0}, {"date": "2022-11-02", "close": 0.2625, "volume": 11117.0}, {"date": "2022-11-03", "close": 0.255, "volume": 63262.0}, {"date": "2022-11-07", "close": 0.28, "volume": 79277.0}, {"date": "2022-11-08", "close": 0.285, "volume": 17500.0}, {"date": "2022-11-09", "close": 0.29, "volume": 48450.0}, {"date": "2022-11-10", "close": 0.29, "volume": 64045.0}, {"date": "2022-11-11", "close": 0.29, "volume": 24630.0}, {"date": "2022-11-14", "close": 0.285, "volume": 39560.0}, {"date": "2022-11-15", "close": 0.285, "volume": 37985.0}, {"date": "2022-11-16", "close": 0.28, "volume": 28996.0}, {"date": "2022-11-17", "close": 0.29, "volume": 51331.0}, {"date": "2022-11-18", "close": 0.275, "volume": 4766.0}, {"date": "2022-11-21", "close": 0.275, "volume": 5334.0}, {"date": "2022-11-22", "close": 0.29, "volume": 61329.0}, {"date": "2022-11-23", "close": 0.3, "volume": 173170.0}, {"date": "2022-11-24", "close": 0.25, "volume": 282858.0}, {"date": "2022-11-25", "close": 0.245, "volume": 145755.0}, {"date": "2022-11-28", "close": 0.255, "volume": 419431.0}, {"date": "2022-11-29", "close": 0.245, "volume": 363541.0}, {"date": "2022-11-30", "close": 0.225, "volume": 346731.0}, {"date": "2022-12-01", "close": 0.235, "volume": 392424.0}, {"date": "2022-12-02", "close": 0.285, "volume": 523399.0}, {"date": "2022-12-05", "close": 0.275, "volume": 92955.0}, {"date": "2022-12-06", "close": 0.265, "volume": 76928.0}, {"date": "2022-12-07", "close": 0.295, "volume": 80000.0}, {"date": "2022-12-08", "close": 0.28, "volume": 301253.0}, {"date": "2022-12-09", "close": 0.28, "volume": 78984.0}, {"date": "2022-12-12", "close": 0.28, "volume": 225209.0}, {"date": "2022-12-13", "close": 0.275, "volume": 22008.0}, {"date": "2022-12-14", "close": 0.26, "volume": 16900.0}, {"date": "2022-12-19", "close": 0.25, "volume": 42923.0}, {"date": "2022-12-20", "close": 0.25, "volume": 46495.0}, {"date": "2022-12-21", "close": 0.275, "volume": 226453.0}, {"date": "2022-12-22", "close": 0.265, "volume": 14652.0}, {"date": "2022-12-23", "close": 0.265, "volume": 79294.0}, {"date": "2022-12-28", "close": 0.275, "volume": 35037.0}, {"date": "2022-12-29", "close": 0.275, "volume": 25433.0}, {"date": "2022-12-30", "close": 0.28, "volume": 10768.0}, {"date": "2023-01-03", "close": 0.27, "volume": 10650.0}, {"date": "2023-01-04", "close": 0.28, "volume": 91769.0}, {"date": "2023-01-05", "close": 0.28, "volume": 90814.0}, {"date": "2023-01-06", "close": 0.28, "volume": 36.0}, {"date": "2023-01-09", "close": 0.28, "volume": 4742.0}, {"date": "2023-01-10", "close": 0.275, "volume": 10000.0}, {"date": "2023-01-11", "close": 0.27, "volume": 128838.0}, {"date": "2023-01-12", "close": 0.27, "volume": 25652.0}, {"date": "2023-01-13", "close": 0.265, "volume": 165600.0}, {"date": "2023-01-16", "close": 0.265, "volume": 30706.0}, {"date": "2023-01-17", "close": 0.265, "volume": 33357.0}, {"date": "2023-01-18", "close": 0.26, "volume": 14875.0}, {"date": "2023-01-20", "close": 0.265, "volume": 121093.0}, {"date": "2023-01-23", "close": 0.265, "volume": 15430.0}, {"date": "2023-01-24", "close": 0.27, "volume": 18659.0}, {"date": "2023-01-25", "close": 0.27, "volume": 5675.0}, {"date": "2023-01-27", "close": 0.275, "volume": 66471.0}, {"date": "2023-01-30", "close": 0.26, "volume": 107981.0}, {"date": "2023-01-31", "close": 0.26, "volume": 35850.0}, {"date": "2023-02-01", "close": 0.27, "volume": 889.0}, {"date": "2023-02-02", "close": 0.26, "volume": 269064.0}, {"date": "2023-02-03", "close": 0.25, "volume": 281280.0}, {"date": "2023-02-06", "close": 0.25, "volume": 304716.0}, {"date": "2023-02-07", "close": 0.24, "volume": 80110.0}, {"date": "2023-02-08", "close": 0.24, "volume": 60685.0}, {"date": "2023-02-09", "close": 0.24, "volume": 20134.0}, {"date": "2023-02-10", "close": 0.23, "volume": 144320.0}, {"date": "2023-02-13", "close": 0.23, "volume": 18060.0}, {"date": "2023-02-14", "close": 0.23, "volume": 223125.0}, {"date": "2023-02-15", "close": 0.24, "volume": 39439.0}, {"date": "2023-02-16", "close": 0.235, "volume": 49408.0}, {"date": "2023-02-17", "close": 0.235, "volume": 189977.0}, {"date": "2023-02-20", "close": 0.24, "volume": 41666.0}, {"date": "2023-02-21", "close": 0.23, "volume": 24717.0}, {"date": "2023-02-22", "close": 0.23, "volume": 19504.0}, {"date": "2023-02-23", "close": 0.24, "volume": 29738.0}, {"date": "2023-02-24", "close": 0.24, "volume": 84530.0}, {"date": "2023-02-27", "close": 0.24, "volume": 69411.0}, {"date": "2023-02-28", "close": 0.24, "volume": 88974.0}, {"date": "2023-03-01", "close": 0.24, "volume": 23400.0}, {"date": "2023-03-02", "close": 0.24, "volume": 34166.0}, {"date": "2023-03-03", "close": 0.245, "volume": 153753.0}, {"date": "2023-03-06", "close": 0.2375, "volume": 62250.0}, {"date": "2023-03-08", "close": 0.23, "volume": 362629.0}, {"date": "2023-03-09", "close": 0.23, "volume": 122713.0}, {"date": "2023-03-10", "close": 0.23, "volume": 8561.0}, {"date": "2023-03-13", "close": 0.23, "volume": 88240.0}, {"date": "2023-03-14", "close": 0.23, "volume": 5000.0}, {"date": "2023-03-15", "close": 0.235, "volume": 326870.0}, {"date": "2023-03-16", "close": 0.24, "volume": 158868.0}, {"date": "2023-03-17", "close": 0.24, "volume": 84830.0}, {"date": "2023-03-20", "close": 0.23, "volume": 215434.0}, {"date": "2023-03-21", "close": 0.225, "volume": 78858.0}, {"date": "2023-03-22", "close": 0.22, "volume": 196430.0}, {"date": "2023-03-23", "close": 0.22, "volume": 138799.0}, {"date": "2023-03-24", "close": 0.22, "volume": 281542.0}, {"date": "2023-03-27", "close": 0.22, "volume": 48345.0}, {"date": "2023-03-28", "close": 0.22, "volume": 109253.0}, {"date": "2023-03-29", "close": 0.22, "volume": 65000.0}, {"date": "2023-03-30", "close": 0.2, "volume": 246735.0}, {"date": "2023-03-31", "close": 0.215, "volume": 215302.0}, {"date": "2023-04-03", "close": 0.235, "volume": 266512.0}, {"date": "2023-04-04", "close": 0.22, "volume": 519510.0}, {"date": "2023-04-05", "close": 0.23, "volume": 41440.0}, {"date": "2023-04-06", "close": 0.235, "volume": 24172.0}, {"date": "2023-04-11", "close": 0.225, "volume": 334793.0}, {"date": "2023-04-12", "close": 0.225, "volume": 1.0}, {"date": "2023-04-13", "close": 0.225, "volume": 11467.0}, {"date": "2023-04-14", "close": 0.27, "volume": 764372.0}, {"date": "2023-04-17", "close": 0.275, "volume": 552143.0}, {"date": "2023-04-18", "close": 0.275, "volume": 450060.0}, {"date": "2023-04-19", "close": 0.27, "volume": 165550.0}, {"date": "2023-04-20", "close": 0.2625, "volume": 154451.0}, {"date": "2023-04-21", "close": 0.26, "volume": 3821.0}, {"date": "2023-04-24", "close": 0.26, "volume": 91368.0}, {"date": "2023-04-26", "close": 0.26, "volume": 42224.0}, {"date": "2023-04-27", "close": 0.245, "volume": 119259.0}, {"date": "2023-05-01", "close": 0.25, "volume": 44996.0}, {"date": "2023-05-02", "close": 0.25, "volume": 20000.0}, {"date": "2023-05-03", "close": 0.245, "volume": 8163.0}, {"date": "2023-05-04", "close": 0.26, "volume": 79444.0}, {"date": "2023-05-05", "close": 0.25, "volume": 84114.0}, {"date": "2023-05-08", "close": 0.255, "volume": 58846.0}, {"date": "2023-05-09", "close": 0.26, "volume": 276030.0}, {"date": "2023-05-10", "close": 0.265, "volume": 82108.0}, {"date": "2023-05-11", "close": 0.255, "volume": 424979.0}, {"date": "2023-05-12", "close": 0.25, "volume": 81955.0}, {"date": "2023-05-15", "close": 0.265, "volume": 2463.0}, {"date": "2023-05-16", "close": 0.245, "volume": 1926.0}, {"date": "2023-05-17", "close": 0.24, "volume": 123631.0}, {"date": "2023-05-18", "close": 0.225, "volume": 233549.0}, {"date": "2023-05-19", "close": 0.21, "volume": 239373.0}, {"date": "2023-05-22", "close": 0.22, "volume": 29008.0}, {"date": "2023-05-23", "close": 0.23, "volume": 234729.0}, {"date": "2023-05-24", "close": 0.225, "volume": 355910.0}, {"date": "2023-05-25", "close": 0.225, "volume": 77497.0}, {"date": "2023-05-26", "close": 0.22, "volume": 64972.0}, {"date": "2023-05-30", "close": 0.225, "volume": 33647.0}, {"date": "2023-05-31", "close": 0.225, "volume": 64014.0}, {"date": "2023-06-01", "close": 0.225, "volume": 73500.0}, {"date": "2023-06-02", "close": 0.23, "volume": 12520.0}, {"date": "2023-06-05", "close": 0.225, "volume": 43364.0}, {"date": "2023-06-06", "close": 0.24, "volume": 46039.0}, {"date": "2023-06-07", "close": 0.245, "volume": 35000.0}, {"date": "2023-06-08", "close": 0.22, "volume": 202073.0}, {"date": "2023-06-09", "close": 0.24, "volume": 5334.0}, {"date": "2023-06-13", "close": 0.22, "volume": 290386.0}, {"date": "2023-06-14", "close": 0.225, "volume": 144139.0}, {"date": "2023-06-15", "close": 0.24, "volume": 50000.0}, {"date": "2023-06-16", "close": 0.23, "volume": 33849.0}, {"date": "2023-06-20", "close": 0.24, "volume": 59382.0}, {"date": "2023-06-21", "close": 0.245, "volume": 109855.0}, {"date": "2023-06-23", "close": 0.235, "volume": 38042.0}, {"date": "2023-06-26", "close": 0.23, "volume": 26187.0}, {"date": "2023-06-28", "close": 0.23, "volume": 124200.0}, {"date": "2023-06-29", "close": 0.23, "volume": 123727.0}, {"date": "2023-07-03", "close": 0.235, "volume": 7527.0}, {"date": "2023-07-04", "close": 0.25, "volume": 71428.0}, {"date": "2023-07-05", "close": 0.25, "volume": 61901.0}, {"date": "2023-07-06", "close": 0.25, "volume": 1074.0}, {"date": "2023-07-07", "close": 0.245, "volume": 11234.0}, {"date": "2023-07-10", "close": 0.24, "volume": 67549.0}, {"date": "2023-07-11", "close": 0.235, "volume": 24352.0}, {"date": "2023-07-13", "close": 0.24, "volume": 65014.0}, {"date": "2023-07-14", "close": 0.235, "volume": 33824.0}, {"date": "2023-07-17", "close": 0.2275, "volume": 177775.0}, {"date": "2023-07-18", "close": 0.23, "volume": 4347.0}, {"date": "2023-07-20", "close": 0.24, "volume": 37477.0}, {"date": "2023-07-21", "close": 0.23, "volume": 37933.0}, {"date": "2023-07-24", "close": 0.24, "volume": 67703.0}, {"date": "2023-07-25", "close": 0.23, "volume": 2000.0}, {"date": "2023-07-27", "close": 0.23, "volume": 16303.0}, {"date": "2023-07-28", "close": 0.225, "volume": 74152.0}, {"date": "2023-07-31", "close": 0.23, "volume": 7794.0}, {"date": "2023-08-01", "close": 0.24, "volume": 50655.0}, {"date": "2023-08-02", "close": 0.225, "volume": 112499.0}, {"date": "2023-08-03", "close": 0.23, "volume": 40000.0}, {"date": "2023-08-04", "close": 0.23, "volume": 40000.0}, {"date": "2023-08-07", "close": 0.235, "volume": 43900.0}, {"date": "2023-08-08", "close": 0.225, "volume": 17714.0}, {"date": "2023-08-09", "close": 0.225, "volume": 133281.0}, {"date": "2023-08-10", "close": 0.225, "volume": 19391.0}, {"date": "2023-08-11", "close": 0.225, "volume": 41417.0}, {"date": "2023-08-14", "close": 0.22, "volume": 124800.0}, {"date": "2023-08-15", "close": 0.22, "volume": 111869.0}, {"date": "2023-08-16", "close": 0.225, "volume": 66277.0}, {"date": "2023-08-17", "close": 0.215, "volume": 4371.0}, {"date": "2023-08-18", "close": 0.22, "volume": 57071.0}, {"date": "2023-08-21", "close": 0.21, "volume": 157731.0}, {"date": "2023-08-22", "close": 0.225, "volume": 133626.0}, {"date": "2023-08-23", "close": 0.205, "volume": 324806.0}, {"date": "2023-08-24", "close": 0.215, "volume": 31765.0}, {"date": "2023-08-25", "close": 0.215, "volume": 23479.0}, {"date": "2023-08-28", "close": 0.22, "volume": 26050.0}, {"date": "2023-08-29", "close": 0.22, "volume": 2363.0}, {"date": "2023-08-30", "close": 0.24, "volume": 122170.0}, {"date": "2023-08-31", "close": 0.24, "volume": 107000.0}, {"date": "2023-09-01", "close": 0.24, "volume": 199236.0}, {"date": "2023-09-04", "close": 0.22, "volume": 64803.0}, {"date": "2023-09-05", "close": 0.22, "volume": 8919.0}, {"date": "2023-09-06", "close": 0.225, "volume": 76467.0}, {"date": "2023-09-07", "close": 0.225, "volume": 8567.0}, {"date": "2023-09-11", "close": 0.23, "volume": 30496.0}, {"date": "2023-09-13", "close": 0.21, "volume": 207974.0}, {"date": "2023-09-14", "close": 0.205, "volume": 161380.0}, {"date": "2023-09-15", "close": 0.22, "volume": 22411.0}, {"date": "2023-09-18", "close": 0.215, "volume": 22727.0}, {"date": "2023-09-19", "close": 0.21, "volume": 2329.0}, {"date": "2023-09-20", "close": 0.215, "volume": 156806.0}, {"date": "2023-09-21", "close": 0.23, "volume": 56204.0}, {"date": "2023-09-22", "close": 0.2275, "volume": 25751.0}, {"date": "2023-09-25", "close": 0.225, "volume": 2594.0}, {"date": "2023-09-26", "close": 0.2, "volume": 218593.0}, {"date": "2023-09-27", "close": 0.2, "volume": 7504.0}, {"date": "2023-09-28", "close": 0.215, "volume": 70502.0}, {"date": "2023-09-29", "close": 0.205, "volume": 11667.0}, {"date": "2023-10-02", "close": 0.22, "volume": 45993.0}, {"date": "2023-10-03", "close": 0.21, "volume": 9684.0}, {"date": "2023-10-04", "close": 0.215, "volume": 120562.0}, {"date": "2023-10-06", "close": 0.215, "volume": 35424.0}, {"date": "2023-10-09", "close": 0.215, "volume": 1000.0}, {"date": "2023-10-11", "close": 0.21, "volume": 19103.0}, {"date": "2023-10-12", "close": 0.21, "volume": 1392.0}, {"date": "2023-10-13", "close": 0.215, "volume": 5000.0}, {"date": "2023-10-16", "close": 0.21, "volume": 138128.0}, {"date": "2023-10-18", "close": 0.21, "volume": 22421.0}, {"date": "2023-10-19", "close": 0.21, "volume": 6249.0}, {"date": "2023-10-20", "close": 0.2, "volume": 65207.0}, {"date": "2023-10-23", "close": 0.2, "volume": 25514.0}, {"date": "2023-10-24", "close": 0.2, "volume": 10966.0}, {"date": "2023-10-25", "close": 0.205, "volume": 257409.0}, {"date": "2023-10-26", "close": 0.2, "volume": 3261.0}, {"date": "2023-10-27", "close": 0.205, "volume": 224388.0}, {"date": "2023-10-30", "close": 0.215, "volume": 96192.0}, {"date": "2023-10-31", "close": 0.215, "volume": 5000.0}, {"date": "2023-11-02", "close": 0.205, "volume": 10627.0}, {"date": "2023-11-03", "close": 0.205, "volume": 900.0}, {"date": "2023-11-06", "close": 0.22, "volume": 669286.0}, {"date": "2023-11-07", "close": 0.23, "volume": 10962.0}, {"date": "2023-11-08", "close": 0.2175, "volume": 16250.0}, {"date": "2023-11-09", "close": 0.21, "volume": 11500.0}, {"date": "2023-11-10", "close": 0.2, "volume": 78847.0}, {"date": "2023-11-13", "close": 0.2, "volume": 67270.0}, {"date": "2023-11-14", "close": 0.2, "volume": 100.0}, {"date": "2023-11-15", "close": 0.22, "volume": 8038.0}, {"date": "2023-11-16", "close": 0.2125, "volume": 21800.0}, {"date": "2023-11-17", "close": 0.2, "volume": 10540.0}, {"date": "2023-11-20", "close": 0.205, "volume": 149.0}, {"date": "2023-11-21", "close": 0.205, "volume": 6000.0}, {"date": "2023-11-22", "close": 0.215, "volume": 64292.0}, {"date": "2023-11-23", "close": 0.215, "volume": 27000.0}, {"date": "2023-11-24", "close": 0.205, "volume": 5116.0}, {"date": "2023-11-27", "close": 0.205, "volume": 39431.0}, {"date": "2023-11-28", "close": 0.205, "volume": 8602.0}, {"date": "2023-11-29", "close": 0.21, "volume": 73986.0}, {"date": "2023-11-30", "close": 0.2, "volume": 223790.0}, {"date": "2023-12-01", "close": 0.2075, "volume": 45679.0}, {"date": "2023-12-04", "close": 0.21, "volume": 137100.0}, {"date": "2023-12-05", "close": 0.2, "volume": 37379.0}, {"date": "2023-12-06", "close": 0.2, "volume": 49461.0}, {"date": "2023-12-07", "close": 0.21, "volume": 16195.0}, {"date": "2023-12-08", "close": 0.2, "volume": 52252.0}, {"date": "2023-12-11", "close": 0.195, "volume": 21821.0}, {"date": "2023-12-12", "close": 0.2, "volume": 13830.0}, {"date": "2023-12-13", "close": 0.21, "volume": 114062.0}, {"date": "2023-12-14", "close": 0.23, "volume": 380486.0}, {"date": "2023-12-15", "close": 0.23, "volume": 2348.0}, {"date": "2023-12-18", "close": 0.22, "volume": 91190.0}, {"date": "2023-12-19", "close": 0.22, "volume": 4562.0}, {"date": "2023-12-20", "close": 0.24, "volume": 55347.0}, {"date": "2023-12-21", "close": 0.215, "volume": 76855.0}, {"date": "2023-12-22", "close": 0.245, "volume": 13560.0}, {"date": "2023-12-27", "close": 0.24, "volume": 89568.0}, {"date": "2023-12-28", "close": 0.25, "volume": 10301.0}, {"date": "2023-12-29", "close": 0.265, "volume": 136371.0}, {"date": "2024-01-02", "close": 0.265, "volume": 39718.0}, {"date": "2024-01-03", "close": 0.25, "volume": 60092.0}, {"date": "2024-01-04", "close": 0.245, "volume": 30194.0}, {"date": "2024-01-05", "close": 0.25, "volume": 9578.0}, {"date": "2024-01-08", "close": 0.235, "volume": 94139.0}, {"date": "2024-01-09", "close": 0.24, "volume": 32350.0}, {"date": "2024-01-10", "close": 0.225, "volume": 199575.0}, {"date": "2024-01-11", "close": 0.215, "volume": 183283.0}, {"date": "2024-01-12", "close": 0.255, "volume": 64327.0}, {"date": "2024-01-15", "close": 0.27, "volume": 73000.0}, {"date": "2024-01-16", "close": 0.265, "volume": 7619.0}, {"date": "2024-01-17", "close": 0.24, "volume": 159954.0}, {"date": "2024-01-18", "close": 0.26, "volume": 150788.0}, {"date": "2024-01-19", "close": 0.26, "volume": 213983.0}, {"date": "2024-01-22", "close": 0.25, "volume": 54928.0}, {"date": "2024-01-23", "close": 0.245, "volume": 9854.0}, {"date": "2024-01-24", "close": 0.245, "volume": 83622.0}, {"date": "2024-01-25", "close": 0.24, "volume": 168466.0}, {"date": "2024-01-29", "close": 0.24, "volume": 98170.0}, {"date": "2024-01-30", "close": 0.23, "volume": 130677.0}, {"date": "2024-01-31", "close": 0.225, "volume": 93784.0}, {"date": "2024-02-01", "close": 0.225, "volume": 186704.0}, {"date": "2024-02-02", "close": 0.23, "volume": 31944.0}, {"date": "2024-02-05", "close": 0.24, "volume": 40000.0}, {"date": "2024-02-06", "close": 0.235, "volume": 194055.0}, {"date": "2024-02-08", "close": 0.23, "volume": 29163.0}, {"date": "2024-02-09", "close": 0.24, "volume": 64850.0}, {"date": "2024-02-12", "close": 0.23, "volume": 55067.0}, {"date": "2024-02-13", "close": 0.23, "volume": 4550.0}, {"date": "2024-02-14", "close": 0.23, "volume": 88279.0}, {"date": "2024-02-15", "close": 0.23, "volume": 8792.0}, {"date": "2024-02-16", "close": 0.225, "volume": 157399.0}, {"date": "2024-02-19", "close": 0.23, "volume": 85778.0}, {"date": "2024-02-20", "close": 0.235, "volume": 43794.0}, {"date": "2024-02-21", "close": 0.225, "volume": 124422.0}, {"date": "2024-02-22", "close": 0.235, "volume": 26682.0}, {"date": "2024-02-23", "close": 0.235, "volume": 10218.0}, {"date": "2024-02-26", "close": 0.225, "volume": 81957.0}, {"date": "2024-02-27", "close": 0.22, "volume": 50330.0}, {"date": "2024-02-28", "close": 0.21, "volume": 100000.0}, {"date": "2024-02-29", "close": 0.205, "volume": 133275.0}, {"date": "2024-03-01", "close": 0.205, "volume": 101051.0}, {"date": "2024-03-04", "close": 0.215, "volume": 255895.0}, {"date": "2024-03-05", "close": 0.225, "volume": 207724.0}, {"date": "2024-03-06", "close": 0.24, "volume": 124556.0}, {"date": "2024-03-07", "close": 0.235, "volume": 46987.0}, {"date": "2024-03-08", "close": 0.255, "volume": 216309.0}, {"date": "2024-03-11", "close": 0.265, "volume": 104438.0}, {"date": "2024-03-12", "close": 0.27, "volume": 61816.0}, {"date": "2024-03-13", "close": 0.275, "volume": 86212.0}, {"date": "2024-03-14", "close": 0.285, "volume": 74833.0}, {"date": "2024-03-15", "close": 0.285, "volume": 14251.0}, {"date": "2024-03-18", "close": 0.275, "volume": 7352.0}, {"date": "2024-03-19", "close": 0.285, "volume": 24265.0}, {"date": "2024-03-20", "close": 0.27, "volume": 10000.0}, {"date": "2024-03-21", "close": 0.29, "volume": 85398.0}, {"date": "2024-03-22", "close": 0.29, "volume": 17230.0}, {"date": "2024-03-25", "close": 0.29, "volume": 22250.0}, {"date": "2024-03-26", "close": 0.275, "volume": 14948.0}, {"date": "2024-03-28", "close": 0.26, "volume": 134776.0}, {"date": "2024-04-02", "close": 0.285, "volume": 234378.0}, {"date": "2024-04-03", "close": 0.28, "volume": 110381.0}, {"date": "2024-04-04", "close": 0.325, "volume": 612405.0}, {"date": "2024-04-05", "close": 0.3, "volume": 128446.0}, {"date": "2024-04-08", "close": 0.33, "volume": 159155.0}, {"date": "2024-04-09", "close": 0.325, "volume": 278674.0}, {"date": "2024-04-10", "close": 0.31, "volume": 226671.0}, {"date": "2024-04-11", "close": 0.305, "volume": 86105.0}, {"date": "2024-04-12", "close": 0.31, "volume": 183636.0}, {"date": "2024-04-15", "close": 0.305, "volume": 133266.0}, {"date": "2024-04-16", "close": 0.3, "volume": 157266.0}, {"date": "2024-04-17", "close": 0.32, "volume": 69059.0}, {"date": "2024-04-18", "close": 0.31, "volume": 81879.0}, {"date": "2024-04-19", "close": 0.325, "volume": 62322.0}, {"date": "2024-04-22", "close": 0.325, "volume": 31076.0}, {"date": "2024-04-23", "close": 0.32, "volume": 34201.0}, {"date": "2024-04-24", "close": 0.325, "volume": 96661.0}, {"date": "2024-04-26", "close": 0.32, "volume": 24000.0}, {"date": "2024-04-29", "close": 0.32, "volume": 69594.0}, {"date": "2024-04-30", "close": 0.315, "volume": 57586.0}, {"date": "2024-05-01", "close": 0.29, "volume": 32405.0}, {"date": "2024-05-02", "close": 0.255, "volume": 343624.0}, {"date": "2024-05-03", "close": 0.275, "volume": 177532.0}, {"date": "2024-05-06", "close": 0.29, "volume": 118510.0}, {"date": "2024-05-07", "close": 0.28, "volume": 134003.0}, {"date": "2024-05-08", "close": 0.3, "volume": 88473.0}, {"date": "2024-05-09", "close": 0.29, "volume": 6615.0}, {"date": "2024-05-10", "close": 0.295, "volume": 16938.0}, {"date": "2024-05-13", "close": 0.3, "volume": 38952.0}, {"date": "2024-05-16", "close": 0.28, "volume": 878743.0}, {"date": "2024-05-17", "close": 0.28, "volume": 14688.0}, {"date": "2024-05-20", "close": 0.315, "volume": 657150.0}, {"date": "2024-05-21", "close": 0.31, "volume": 139500.0}, {"date": "2024-05-22", "close": 0.3, "volume": 208097.0}, {"date": "2024-05-24", "close": 0.3, "volume": 339978.0}, {"date": "2024-05-27", "close": 0.265, "volume": 247225.0}, {"date": "2024-05-28", "close": 0.265, "volume": 81026.0}, {"date": "2024-05-29", "close": 0.285, "volume": 65636.0}, {"date": "2024-05-30", "close": 0.275, "volume": 68645.0}, {"date": "2024-05-31", "close": 0.275, "volume": 222884.0}, {"date": "2024-06-03", "close": 0.265, "volume": 186857.0}, {"date": "2024-06-04", "close": 0.275, "volume": 1704.0}, {"date": "2024-06-05", "close": 0.27, "volume": 105535.0}, {"date": "2024-06-06", "close": 0.29, "volume": 138809.0}, {"date": "2024-06-07", "close": 0.285, "volume": 78734.0}, {"date": "2024-06-11", "close": 0.28, "volume": 17562.0}, {"date": "2024-06-12", "close": 0.265, "volume": 32360.0}, {"date": "2024-06-13", "close": 0.255, "volume": 159389.0}, {"date": "2024-06-14", "close": 0.25, "volume": 434914.0}, {"date": "2024-06-17", "close": 0.245, "volume": 207639.0}, {"date": "2024-06-18", "close": 0.23, "volume": 128000.0}, {"date": "2024-06-19", "close": 0.255, "volume": 277348.0}, {"date": "2024-06-20", "close": 0.235, "volume": 244248.0}, {"date": "2024-06-21", "close": 0.255, "volume": 85283.0}, {"date": "2024-06-24", "close": 0.24, "volume": 121049.0}, {"date": "2024-06-25", "close": 0.24, "volume": 198115.0}, {"date": "2024-06-26", "close": 0.235, "volume": 59586.0}, {"date": "2024-06-27", "close": 0.245, "volume": 41226.0}, {"date": "2024-06-28", "close": 0.245, "volume": 98820.0}, {"date": "2024-07-01", "close": 0.24, "volume": 33000.0}, {"date": "2024-07-02", "close": 0.24, "volume": 136379.0}, {"date": "2024-07-03", "close": 0.245, "volume": 2357.0}, {"date": "2024-07-04", "close": 0.245, "volume": 211229.0}, {"date": "2024-07-05", "close": 0.26, "volume": 263239.0}, {"date": "2024-07-08", "close": 0.26, "volume": 95577.0}, {"date": "2024-07-09", "close": 0.245, "volume": 1000.0}, {"date": "2024-07-10", "close": 0.24, "volume": 54071.0}, {"date": "2024-07-11", "close": 0.24, "volume": 24211.0}, {"date": "2024-07-12", "close": 0.255, "volume": 128269.0}, {"date": "2024-07-15", "close": 0.25, "volume": 21180.0}, {"date": "2024-07-16", "close": 0.26, "volume": 213686.0}, {"date": "2024-07-17", "close": 0.26, "volume": 83630.0}, {"date": "2024-07-18", "close": 0.25, "volume": 40750.0}, {"date": "2024-07-19", "close": 0.24, "volume": 97089.0}, {"date": "2024-07-22", "close": 0.23, "volume": 100339.0}, {"date": "2024-07-23", "close": 0.24, "volume": 84082.0}, {"date": "2024-07-24", "close": 0.24, "volume": 20000.0}, {"date": "2024-07-25", "close": 0.23, "volume": 180987.0}, {"date": "2024-07-26", "close": 0.225, "volume": 354981.0}, {"date": "2024-07-29", "close": 0.24, "volume": 67178.0}, {"date": "2024-07-30", "close": 0.23, "volume": 20000.0}, {"date": "2024-07-31", "close": 0.24, "volume": 124595.0}, {"date": "2024-08-01", "close": 0.24, "volume": 16150.0}, {"date": "2024-08-02", "close": 0.235, "volume": 213130.0}, {"date": "2024-08-05", "close": 0.22, "volume": 34528.0}, {"date": "2024-08-06", "close": 0.215, "volume": 102602.0}, {"date": "2024-08-07", "close": 0.225, "volume": 204365.0}, {"date": "2024-08-08", "close": 0.23, "volume": 16459.0}, {"date": "2024-08-09", "close": 0.225, "volume": 50079.0}, {"date": "2024-08-12", "close": 0.225, "volume": 118419.0}, {"date": "2024-08-13", "close": 0.215, "volume": 179309.0}, {"date": "2024-08-14", "close": 0.225, "volume": 2601.0}, {"date": "2024-08-15", "close": 0.225, "volume": 66162.0}, {"date": "2024-08-16", "close": 0.215, "volume": 74944.0}, {"date": "2024-08-19", "close": 0.21, "volume": 132575.0}, {"date": "2024-08-20", "close": 0.22, "volume": 10025.0}, {"date": "2024-08-21", "close": 0.22, "volume": 40672.0}, {"date": "2024-08-22", "close": 0.22, "volume": 224100.0}, {"date": "2024-08-23", "close": 0.23, "volume": 133719.0}, {"date": "2024-08-26", "close": 0.23, "volume": 41800.0}, {"date": "2024-08-27", "close": 0.225, "volume": 79503.0}, {"date": "2024-08-28", "close": 0.235, "volume": 160128.0}, {"date": "2024-08-29", "close": 0.215, "volume": 148766.0}, {"date": "2024-08-30", "close": 0.215, "volume": 246304.0}, {"date": "2024-09-02", "close": 0.21, "volume": 198703.0}, {"date": "2024-09-03", "close": 0.21, "volume": 43338.0}, {"date": "2024-09-04", "close": 0.2, "volume": 268870.0}, {"date": "2024-09-05", "close": 0.215, "volume": 126320.0}, {"date": "2024-09-06", "close": 0.22, "volume": 93339.0}, {"date": "2024-09-09", "close": 0.21, "volume": 34175.0}, {"date": "2024-09-10", "close": 0.205, "volume": 297102.0}, {"date": "2024-09-11", "close": 0.2, "volume": 63055.0}, {"date": "2024-09-13", "close": 0.23, "volume": 243638.0}, {"date": "2024-09-16", "close": 0.22, "volume": 198423.0}, {"date": "2024-09-17", "close": 0.21, "volume": 217741.0}, {"date": "2024-09-18", "close": 0.21, "volume": 114293.0}, {"date": "2024-09-19", "close": 0.215, "volume": 18897.0}, {"date": "2024-09-20", "close": 0.22, "volume": 32915.0}, {"date": "2024-09-23", "close": 0.24, "volume": 265029.0}, {"date": "2024-09-24", "close": 0.23, "volume": 91081.0}, {"date": "2024-09-25", "close": 0.235, "volume": 233331.0}, {"date": "2024-09-26", "close": 0.235, "volume": 67560.0}, {"date": "2024-09-27", "close": 0.23, "volume": 85650.0}, {"date": "2024-09-30", "close": 0.22, "volume": 60736.0}, {"date": "2024-10-01", "close": 0.23, "volume": 121408.0}, {"date": "2024-10-02", "close": 0.22, "volume": 198914.0}, {"date": "2024-10-03", "close": 0.215, "volume": 165277.0}, {"date": "2024-10-04", "close": 0.225, "volume": 152397.0}, {"date": "2024-10-07", "close": 0.23, "volume": 52564.0}, {"date": "2024-10-08", "close": 0.22, "volume": 210599.0}, {"date": "2024-10-09", "close": 0.225, "volume": 60819.0}, {"date": "2024-10-10", "close": 0.22, "volume": 91979.0}, {"date": "2024-10-11", "close": 0.225, "volume": 310573.0}, {"date": "2024-10-14", "close": 0.235, "volume": 96738.0}, {"date": "2024-10-15", "close": 0.235, "volume": 61109.0}, {"date": "2024-10-16", "close": 0.225, "volume": 170905.0}, {"date": "2024-10-17", "close": 0.225, "volume": 428278.0}, {"date": "2024-10-18", "close": 0.22, "volume": 301588.0}, {"date": "2024-10-21", "close": 0.2525, "volume": 685021.0}, {"date": "2024-10-22", "close": 0.265, "volume": 794187.0}, {"date": "2024-10-23", "close": 0.3, "volume": 1338935.0}, {"date": "2024-10-24", "close": 0.275, "volume": 482049.0}, {"date": "2024-10-25", "close": 0.28, "volume": 241694.0}, {"date": "2024-10-28", "close": 0.27, "volume": 373826.0}, {"date": "2024-10-29", "close": 0.285, "volume": 352395.0}, {"date": "2024-10-30", "close": 0.27, "volume": 220085.0}, {"date": "2024-10-31", "close": 0.275, "volume": 318635.0}, {"date": "2024-11-01", "close": 0.255, "volume": 373874.0}, {"date": "2024-11-04", "close": 0.25, "volume": 446236.0}, {"date": "2024-11-05", "close": 0.26, "volume": 96121.0}, {"date": "2024-11-06", "close": 0.245, "volume": 252375.0}, {"date": "2024-11-07", "close": 0.235, "volume": 279885.0}, {"date": "2024-11-08", "close": 0.22, "volume": 278245.0}, {"date": "2024-11-11", "close": 0.24, "volume": 255637.0}, {"date": "2024-11-12", "close": 0.235, "volume": 163044.0}, {"date": "2024-11-13", "close": 0.225, "volume": 197558.0}, {"date": "2024-11-14", "close": 0.22, "volume": 98651.0}, {"date": "2024-11-15", "close": 0.225, "volume": 1090116.0}, {"date": "2024-11-18", "close": 0.215, "volume": 305344.0}, {"date": "2024-11-19", "close": 0.2, "volume": 773778.0}, {"date": "2024-11-20", "close": 0.21, "volume": 89997.0}, {"date": "2024-11-21", "close": 0.21, "volume": 504775.0}, {"date": "2024-11-22", "close": 0.205, "volume": 15612.0}, {"date": "2024-11-25", "close": 0.195, "volume": 389575.0}, {"date": "2024-11-26", "close": 0.2, "volume": 768439.0}, {"date": "2024-11-27", "close": 0.195, "volume": 84692.0}, {"date": "2024-11-28", "close": 0.2, "volume": 69902.0}, {"date": "2024-11-29", "close": 0.205, "volume": 235981.0}, {"date": "2024-12-02", "close": 0.205, "volume": 238105.0}, {"date": "2024-12-03", "close": 0.205, "volume": 15685.0}, {"date": "2024-12-04", "close": 0.215, "volume": 162746.0}, {"date": "2024-12-05", "close": 0.215, "volume": 19411.0}, {"date": "2024-12-06", "close": 0.225, "volume": 25639.0}, {"date": "2024-12-09", "close": 0.22, "volume": 123135.0}, {"date": "2024-12-10", "close": 0.22, "volume": 26922.0}, {"date": "2024-12-11", "close": 0.22, "volume": 180892.0}, {"date": "2024-12-12", "close": 0.21, "volume": 33128.0}, {"date": "2024-12-13", "close": 0.205, "volume": 25416.0}, {"date": "2024-12-16", "close": 0.22, "volume": 305617.0}, {"date": "2024-12-17", "close": 0.205, "volume": 618531.0}, {"date": "2024-12-18", "close": 0.205, "volume": 61584.0}, {"date": "2024-12-19", "close": 0.195, "volume": 583884.0}, {"date": "2024-12-20", "close": 0.19, "volume": 507981.0}, {"date": "2024-12-23", "close": 0.19, "volume": 67108.0}, {"date": "2024-12-24", "close": 0.21, "volume": 65821.0}, {"date": "2024-12-27", "close": 0.2, "volume": 45270.0}, {"date": "2024-12-30", "close": 0.205, "volume": 14685.0}, {"date": "2024-12-31", "close": 0.21, "volume": 62779.0}, {"date": "2025-01-02", "close": 0.215, "volume": 68099.0}, {"date": "2025-01-03", "close": 0.22, "volume": 12442.0}, {"date": "2025-01-06", "close": 0.225, "volume": 142519.0}, {"date": "2025-01-07", "close": 0.23, "volume": 821641.0}, {"date": "2025-01-08", "close": 0.23, "volume": 562563.0}, {"date": "2025-01-09", "close": 0.245, "volume": 627393.0}, {"date": "2025-01-10", "close": 0.24, "volume": 396388.0}, {"date": "2025-01-13", "close": 0.23, "volume": 244230.0}, {"date": "2025-01-14", "close": 0.24, "volume": 155959.0}, {"date": "2025-01-15", "close": 0.23, "volume": 127892.0}, {"date": "2025-01-16", "close": 0.24, "volume": 159373.0}, {"date": "2025-01-17", "close": 0.25, "volume": 161933.0}, {"date": "2025-01-20", "close": 0.245, "volume": 218388.0}, {"date": "2025-01-21", "close": 0.235, "volume": 185535.0}, {"date": "2025-01-22", "close": 0.235, "volume": 88257.0}, {"date": "2025-01-23", "close": 0.245, "volume": 203381.0}, {"date": "2025-01-24", "close": 0.24, "volume": 85564.0}, {"date": "2025-01-28", "close": 0.225, "volume": 240108.0}, {"date": "2025-01-29", "close": 0.225, "volume": 95764.0}, {"date": "2025-01-30", "close": 0.23, "volume": 48125.0}, {"date": "2025-01-31", "close": 0.245, "volume": 123728.0}, {"date": "2025-02-03", "close": 0.235, "volume": 157558.0}, {"date": "2025-02-04", "close": 0.235, "volume": 251904.0}, {"date": "2025-02-05", "close": 0.24, "volume": 72268.0}, {"date": "2025-02-06", "close": 0.28, "volume": 565722.0}, {"date": "2025-02-07", "close": 0.28, "volume": 529388.0}, {"date": "2025-02-10", "close": 0.275, "volume": 225128.0}, {"date": "2025-02-11", "close": 0.28, "volume": 276287.0}, {"date": "2025-02-12", "close": 0.26, "volume": 168360.0}, {"date": "2025-02-13", "close": 0.27, "volume": 80928.0}, {"date": "2025-02-14", "close": 0.28, "volume": 154907.0}, {"date": "2025-02-17", "close": 0.29, "volume": 374531.0}, {"date": "2025-02-18", "close": 0.285, "volume": 310028.0}, {"date": "2025-02-19", "close": 0.295, "volume": 137167.0}, {"date": "2025-02-20", "close": 0.28, "volume": 70769.0}, {"date": "2025-02-21", "close": 0.295, "volume": 348619.0}, {"date": "2025-02-24", "close": 0.285, "volume": 406731.0}, {"date": "2025-02-25", "close": 0.265, "volume": 38793.0}, {"date": "2025-02-26", "close": 0.24, "volume": 643541.0}, {"date": "2025-02-27", "close": 0.25, "volume": 143833.0}, {"date": "2025-02-28", "close": 0.235, "volume": 232761.0}, {"date": "2025-03-03", "close": 0.25, "volume": 149476.0}, {"date": "2025-03-04", "close": 0.24, "volume": 46270.0}, {"date": "2025-03-05", "close": 0.25, "volume": 136728.0}, {"date": "2025-03-06", "close": 0.2725, "volume": 301609.0}, {"date": "2025-03-07", "close": 0.25, "volume": 103639.0}, {"date": "2025-03-10", "close": 0.265, "volume": 55350.0}, {"date": "2025-03-11", "close": 0.255, "volume": 346424.0}, {"date": "2025-03-12", "close": 0.26, "volume": 285119.0}, {"date": "2025-03-13", "close": 0.28, "volume": 255225.0}, {"date": "2025-03-14", "close": 0.28, "volume": 160493.0}, {"date": "2025-03-17", "close": 0.29, "volume": 247533.0}, {"date": "2025-03-18", "close": 0.275, "volume": 85402.0}, {"date": "2025-03-19", "close": 0.285, "volume": 112793.0}, {"date": "2025-03-20", "close": 0.285, "volume": 35979.0}, {"date": "2025-03-21", "close": 0.275, "volume": 141319.0}, {"date": "2025-03-24", "close": 0.265, "volume": 183404.0}, {"date": "2025-03-25", "close": 0.265, "volume": 16019.0}, {"date": "2025-03-26", "close": 0.28, "volume": 75068.0}, {"date": "2025-03-27", "close": 0.275, "volume": 43254.0}, {"date": "2025-03-28", "close": 0.275, "volume": 421915.0}, {"date": "2025-03-31", "close": 0.255, "volume": 229946.0}, {"date": "2025-04-01", "close": 0.25, "volume": 180952.0}, {"date": "2025-04-02", "close": 0.255, "volume": 49662.0}, {"date": "2025-04-03", "close": 0.255, "volume": 8388.0}, {"date": "2025-04-04", "close": 0.24, "volume": 46816.0}, {"date": "2025-04-07", "close": 0.215, "volume": 965578.0}, {"date": "2025-04-08", "close": 0.24, "volume": 35174.0}, {"date": "2025-04-09", "close": 0.225, "volume": 148943.0}, {"date": "2025-04-10", "close": 0.23, "volume": 33985.0}, {"date": "2025-04-11", "close": 0.24, "volume": 62537.0}, {"date": "2025-04-14", "close": 0.235, "volume": 339056.0}, {"date": "2025-04-15", "close": 0.235, "volume": 213987.0}, {"date": "2025-04-16", "close": 0.25, "volume": 19546.0}, {"date": "2025-04-17", "close": 0.24, "volume": 260455.0}, {"date": "2025-04-22", "close": 0.24, "volume": 299126.0}, {"date": "2025-04-23", "close": 0.23, "volume": 31123.0}, {"date": "2025-04-24", "close": 0.25, "volume": 37783.0}, {"date": "2025-04-28", "close": 0.235, "volume": 138708.0}, {"date": "2025-04-29", "close": 0.235, "volume": 41770.0}, {"date": "2025-04-30", "close": 0.23, "volume": 20569.0}, {"date": "2025-05-01", "close": 0.23, "volume": 128413.0}, {"date": "2025-05-02", "close": 0.235, "volume": 5898.0}, {"date": "2025-05-05", "close": 0.235, "volume": 53452.0}, {"date": "2025-05-06", "close": 0.235, "volume": 244258.0}, {"date": "2025-05-07", "close": 0.24, "volume": 29527.0}, {"date": "2025-05-08", "close": 0.235, "volume": 64104.0}, {"date": "2025-05-09", "close": 0.24, "volume": 103218.0}, {"date": "2025-05-12", "close": 0.24, "volume": 215394.0}, {"date": "2025-05-13", "close": 0.235, "volume": 50422.0}, {"date": "2025-05-14", "close": 0.245, "volume": 94346.0}, {"date": "2025-05-15", "close": 0.23, "volume": 202544.0}, {"date": "2025-05-16", "close": 0.235, "volume": 180196.0}, {"date": "2025-05-19", "close": 0.23, "volume": 125547.0}, {"date": "2025-05-20", "close": 0.225, "volume": 277340.0}, {"date": "2025-05-21", "close": 0.23, "volume": 55356.0}, {"date": "2025-05-22", "close": 0.23, "volume": 31741.0}, {"date": "2025-05-23", "close": 0.23, "volume": 29688.0}, {"date": "2025-05-26", "close": 0.24, "volume": 264361.0}, {"date": "2025-05-27", "close": 0.235, "volume": 120569.0}, {"date": "2025-05-28", "close": 0.235, "volume": 185010.0}, {"date": "2025-05-29", "close": 0.235, "volume": 120223.0}, {"date": "2025-05-30", "close": 0.235, "volume": 188564.0}, {"date": "2025-06-02", "close": 0.235, "volume": 66553.0}, {"date": "2025-06-03", "close": 0.23, "volume": 503601.0}, {"date": "2025-06-04", "close": 0.235, "volume": 318407.0}, {"date": "2025-06-05", "close": 0.24, "volume": 168069.0}, {"date": "2025-06-06", "close": 0.245, "volume": 602513.0}, {"date": "2025-06-10", "close": 0.26, "volume": 462707.0}, {"date": "2025-06-11", "close": 0.265, "volume": 196345.0}, {"date": "2025-06-12", "close": 0.26, "volume": 110173.0}, {"date": "2025-06-13", "close": 0.24, "volume": 309745.0}, {"date": "2025-06-16", "close": 0.24, "volume": 205462.0}, {"date": "2025-06-17", "close": 0.23, "volume": 429555.0}, {"date": "2025-06-18", "close": 0.23, "volume": 318616.0}, {"date": "2025-06-19", "close": 0.225, "volume": 436464.0}, {"date": "2025-06-20", "close": 0.22, "volume": 240398.0}, {"date": "2025-06-23", "close": 0.215, "volume": 248989.0}, {"date": "2025-06-24", "close": 0.22, "volume": 58659.0}, {"date": "2025-06-25", "close": 0.215, "volume": 103765.0}, {"date": "2025-06-26", "close": 0.22, "volume": 59920.0}, {"date": "2025-06-27", "close": 0.22, "volume": 155569.0}, {"date": "2025-06-30", "close": 0.21, "volume": 313483.0}, {"date": "2025-07-01", "close": 0.225, "volume": 28160.0}, {"date": "2025-07-02", "close": 0.225, "volume": 61773.0}, {"date": "2025-07-03", "close": 0.225, "volume": 27665.0}, {"date": "2025-07-04", "close": 0.225, "volume": 52540.0}, {"date": "2025-07-07", "close": 0.22, "volume": 199200.0}, {"date": "2025-07-08", "close": 0.23, "volume": 61378.0}, {"date": "2025-07-09", "close": 0.22, "volume": 78655.0}, {"date": "2025-07-10", "close": 0.215, "volume": 36784.0}, {"date": "2025-07-11", "close": 0.22, "volume": 140881.0}, {"date": "2025-07-14", "close": 0.24, "volume": 438441.0}, {"date": "2025-07-15", "close": 0.24, "volume": 208165.0}, {"date": "2025-07-16", "close": 0.225, "volume": 234605.0}, {"date": "2025-07-17", "close": 0.225, "volume": 147895.0}, {"date": "2025-07-18", "close": 0.235, "volume": 144933.0}, {"date": "2025-07-21", "close": 0.2325, "volume": 218531.0}, {"date": "2025-07-22", "close": 0.23, "volume": 58635.0}, {"date": "2025-07-23", "close": 0.235, "volume": 189854.0}, {"date": "2025-07-24", "close": 0.25, "volume": 105917.0}, {"date": "2025-07-25", "close": 0.24, "volume": 106443.0}, {"date": "2025-07-28", "close": 0.24, "volume": 153827.0}, {"date": "2025-07-29", "close": 0.24, "volume": 8361.0}, {"date": "2025-07-30", "close": 0.245, "volume": 378973.0}, {"date": "2025-07-31", "close": 0.235, "volume": 134449.0}, {"date": "2025-08-01", "close": 0.23, "volume": 28388.0}, {"date": "2025-08-04", "close": 0.24, "volume": 39708.0}, {"date": "2025-08-05", "close": 0.225, "volume": 60282.0}, {"date": "2025-08-06", "close": 0.235, "volume": 35200.0}, {"date": "2025-08-07", "close": 0.24, "volume": 207415.0}, {"date": "2025-08-08", "close": 0.24, "volume": 275515.0}, {"date": "2025-08-11", "close": 0.24, "volume": 74560.0}, {"date": "2025-08-12", "close": 0.25, "volume": 350056.0}, {"date": "2025-08-13", "close": 0.25, "volume": 237191.0}, {"date": "2025-08-14", "close": 0.26, "volume": 234128.0}, {"date": "2025-08-15", "close": 0.255, "volume": 116921.0}, {"date": "2025-08-18", "close": 0.24, "volume": 451794.0}, {"date": "2025-08-19", "close": 0.24, "volume": 101115.0}, {"date": "2025-08-20", "close": 0.235, "volume": 80890.0}, {"date": "2025-08-21", "close": 0.2325, "volume": 113655.0}, {"date": "2025-08-22", "close": 0.23, "volume": 49486.0}, {"date": "2025-08-25", "close": 0.225, "volume": 385885.0}, {"date": "2025-08-26", "close": 0.23, "volume": 114473.0}, {"date": "2025-08-27", "close": 0.24, "volume": 349092.0}, {"date": "2025-08-28", "close": 0.24, "volume": 40820.0}, {"date": "2025-08-29", "close": 0.235, "volume": 229500.0}, {"date": "2025-09-01", "close": 0.245, "volume": 392780.0}, {"date": "2025-09-02", "close": 0.26, "volume": 598284.0}, {"date": "2025-09-03", "close": 0.255, "volume": 192256.0}, {"date": "2025-09-04", "close": 0.25, "volume": 175762.0}, {"date": "2025-09-05", "close": 0.25, "volume": 225132.0}, {"date": "2025-09-08", "close": 0.255, "volume": 159034.0}, {"date": "2025-09-09", "close": 0.275, "volume": 249466.0}, {"date": "2025-09-10", "close": 0.255, "volume": 222278.0}, {"date": "2025-09-11", "close": 0.25, "volume": 95944.0}, {"date": "2025-09-12", "close": 0.265, "volume": 204182.0}, {"date": "2025-09-15", "close": 0.3, "volume": 799727.0}, {"date": "2025-09-23", "close": 0.35, "volume": 1857853.0}, {"date": "2025-09-24", "close": 0.335, "volume": 543168.0}, {"date": "2025-09-25", "close": 0.35, "volume": 485714.0}, {"date": "2025-09-26", "close": 0.37, "volume": 429990.0}, {"date": "2025-09-29", "close": 0.415, "volume": 1482656.0}, {"date": "2025-09-30", "close": 0.46, "volume": 708356.0}, {"date": "2025-10-01", "close": 0.43, "volume": 315062.0}, {"date": "2025-10-02", "close": 0.43, "volume": 330960.0}, {"date": "2025-10-03", "close": 0.43, "volume": 645124.0}, {"date": "2025-10-08", "close": 0.4, "volume": 1139037.0}, {"date": "2025-10-09", "close": 0.385, "volume": 358836.0}, {"date": "2025-10-10", "close": 0.355, "volume": 1357129.0}, {"date": "2025-10-13", "close": 0.37, "volume": 1840336.0}, {"date": "2025-10-14", "close": 0.37, "volume": 4440072.0}, {"date": "2025-10-15", "close": 0.375, "volume": 1834826.0}, {"date": "2025-10-16", "close": 0.37, "volume": 1229800.0}, {"date": "2025-10-17", "close": 0.355, "volume": 2380386.0}, {"date": "2025-10-20", "close": 0.345, "volume": 1827213.0}, {"date": "2025-10-21", "close": 0.335, "volume": 917532.0}, {"date": "2025-10-22", "close": 0.31, "volume": 4629751.0}, {"date": "2025-10-23", "close": 0.315, "volume": 1523488.0}, {"date": "2025-10-24", "close": 0.31, "volume": 806782.0}, {"date": "2025-10-27", "close": 0.285, "volume": 1742600.0}, {"date": "2025-10-28", "close": 0.29, "volume": 953598.0}, {"date": "2025-10-29", "close": 0.31, "volume": 900978.0}, {"date": "2025-10-30", "close": 0.305, "volume": 1190010.0}, {"date": "2025-10-31", "close": 0.335, "volume": 908536.0}, {"date": "2025-11-03", "close": 0.335, "volume": 693290.0}, {"date": "2025-11-04", "close": 0.33, "volume": 1613315.0}, {"date": "2025-11-05", "close": 0.3, "volume": 894595.0}, {"date": "2025-11-06", "close": 0.315, "volume": 245495.0}, {"date": "2025-11-07", "close": 0.295, "volume": 619735.0}, {"date": "2025-11-10", "close": 0.315, "volume": 1269199.0}, {"date": "2025-11-11", "close": 0.345, "volume": 1405797.0}, {"date": "2025-11-12", "close": 0.34, "volume": 466319.0}, {"date": "2025-11-13", "close": 0.35, "volume": 1259508.0}, {"date": "2025-11-14", "close": 0.33, "volume": 423124.0}, {"date": "2025-11-17", "close": 0.335, "volume": 395277.0}, {"date": "2025-11-18", "close": 0.3, "volume": 1170386.0}, {"date": "2025-11-19", "close": 0.29, "volume": 507937.0}, {"date": "2025-11-20", "close": 0.305, "volume": 226584.0}, {"date": "2025-11-21", "close": 0.285, "volume": 924703.0}, {"date": "2025-11-24", "close": 0.295, "volume": 266273.0}, {"date": "2025-11-25", "close": 0.305, "volume": 341516.0}, {"date": "2025-11-26", "close": 0.305, "volume": 203616.0}, {"date": "2025-11-27", "close": 0.305, "volume": 717815.0}, {"date": "2025-11-28", "close": 0.33, "volume": 915782.0}, {"date": "2025-12-01", "close": 0.36, "volume": 3284124.0}, {"date": "2025-12-02", "close": 0.35, "volume": 405224.0}, {"date": "2025-12-03", "close": 0.355, "volume": 718475.0}, {"date": "2025-12-04", "close": 0.33, "volume": 889102.0}, {"date": "2025-12-05", "close": 0.33, "volume": 649284.0}, {"date": "2025-12-08", "close": 0.315, "volume": 1073565.0}, {"date": "2025-12-09", "close": 0.3, "volume": 751136.0}, {"date": "2025-12-10", "close": 0.35, "volume": 1548229.0}, {"date": "2025-12-11", "close": 0.33, "volume": 1301979.0}, {"date": "2025-12-12", "close": 0.35, "volume": 1235336.0}, {"date": "2025-12-15", "close": 0.33, "volume": 2043737.0}, {"date": "2025-12-16", "close": 0.315, "volume": 1012437.0}, {"date": "2025-12-17", "close": 0.35, "volume": 1113264.0}, {"date": "2025-12-18", "close": 0.335, "volume": 183749.0}, {"date": "2025-12-19", "close": 0.335, "volume": 861214.0}, {"date": "2025-12-22", "close": 0.375, "volume": 1821617.0}, {"date": "2025-12-23", "close": 0.375, "volume": 1787615.0}, {"date": "2025-12-24", "close": 0.385, "volume": 492282.0}, {"date": "2025-12-29", "close": 0.445, "volume": 3644418.0}, {"date": "2025-12-30", "close": 0.43, "volume": 1651887.0}, {"date": "2025-12-31", "close": 0.42, "volume": 706461.0}, {"date": "2026-01-02", "close": 0.43, "volume": 870853.0}, {"date": "2026-01-05", "close": 0.45, "volume": 1058183.0}, {"date": "2026-01-06", "close": 0.47, "volume": 1311313.0}, {"date": "2026-01-07", "close": 0.475, "volume": 829296.0}, {"date": "2026-01-08", "close": 0.49, "volume": 1048308.0}, {"date": "2026-01-09", "close": 0.47, "volume": 871978.0}, {"date": "2026-01-12", "close": 0.55, "volume": 1627453.0}, {"date": "2026-01-13", "close": 0.56, "volume": 1049759.0}, {"date": "2026-01-14", "close": 0.605, "volume": 1260651.0}, {"date": "2026-01-15", "close": 0.575, "volume": 1133478.0}, {"date": "2026-01-16", "close": 0.56, "volume": 1306279.0}, {"date": "2026-01-19", "close": 0.61, "volume": 615174.0}, {"date": "2026-01-20", "close": 0.595, "volume": 626816.0}, {"date": "2026-01-21", "close": 0.575, "volume": 1224013.0}, {"date": "2026-01-22", "close": 0.54, "volume": 941618.0}, {"date": "2026-01-23", "close": 0.61, "volume": 1659177.0}, {"date": "2026-01-27", "close": 0.6, "volume": 1650881.0}, {"date": "2026-01-28", "close": 0.665, "volume": 1203870.0}, {"date": "2026-01-29", "close": 0.64, "volume": 1184125.0}, {"date": "2026-01-30", "close": 0.6, "volume": 951755.0}, {"date": "2026-02-02", "close": 0.515, "volume": 2514971.0}, {"date": "2026-02-03", "close": 0.525, "volume": 1362087.0}, {"date": "2026-02-04", "close": 0.54, "volume": 475614.0}, {"date": "2026-02-05", "close": 0.49, "volume": 1250131.0}, {"date": "2026-02-06", "close": 0.425, "volume": 1912208.0}, {"date": "2026-02-09", "close": 0.48, "volume": 1088503.0}, {"date": "2026-02-10", "close": 0.495, "volume": 722143.0}, {"date": "2026-02-11", "close": 0.495, "volume": 456184.0}, {"date": "2026-02-12", "close": 0.5, "volume": 698138.0}, {"date": "2026-02-13", "close": 0.48, "volume": 837364.0}, {"date": "2026-02-16", "close": 0.48, "volume": 516042.0}, {"date": "2026-02-17", "close": 0.465, "volume": 248931.0}, {"date": "2026-02-18", "close": 0.46, "volume": 814627.0}, {"date": "2026-02-19", "close": 0.475, "volume": 436641.0}, {"date": "2026-02-20", "close": 0.46, "volume": 309116.0}, {"date": "2026-02-23", "close": 0.52, "volume": 1475953.0}, {"date": "2026-02-24", "close": 0.5, "volume": 541531.0}, {"date": "2026-02-25", "close": 0.53, "volume": 346583.0}, {"date": "2026-02-26", "close": 0.51, "volume": 363509.0}, {"date": "2026-02-27", "close": 0.535, "volume": 294744.0}, {"date": "2026-03-02", "close": 0.545, "volume": 599600.0}, {"date": "2026-03-03", "close": 0.56, "volume": 573548.0}, {"date": "2026-03-04", "close": 0.52, "volume": 218744.0}, {"date": "2026-03-05", "close": 0.5, "volume": 382344.0}, {"date": "2026-03-06", "close": 0.465, "volume": 1063933.0}, {"date": "2026-03-09", "close": 0.41, "volume": 1477026.0}, {"date": "2026-03-10", "close": 0.43, "volume": 675440.0}, {"date": "2026-03-11", "close": 0.455, "volume": 253204.0}, {"date": "2026-03-12", "close": 0.42, "volume": 404542.0}, {"date": "2026-03-13", "close": 0.39, "volume": 586100.0}, {"date": "2026-03-16", "close": 0.375, "volume": 1029062.0}, {"date": "2026-03-17", "close": 0.375, "volume": 436353.0}, {"date": "2026-03-18", "close": 0.38, "volume": 357914.0}, {"date": "2026-03-19", "close": 0.34, "volume": 1041915.0}, {"date": "2026-03-20", "close": 0.335, "volume": 511094.0}, {"date": "2026-03-23", "close": 0.31, "volume": 1492038.0}, {"date": "2026-03-24", "close": 0.32, "volume": 1093387.0}, {"date": "2026-03-25", "close": 0.35, "volume": 853221.0}, {"date": "2026-03-26", "close": 0.33, "volume": 570567.0}, {"date": "2026-03-27", "close": 0.325, "volume": 647062.0}, {"date": "2026-03-30", "close": 0.31, "volume": 1096833.0}, {"date": "2026-03-31", "close": 0.31, "volume": 1524814.0}, {"date": "2026-04-01", "close": 0.345, "volume": 1588679.0}, {"date": "2026-04-02", "close": 0.31, "volume": 1261772.0}, {"date": "2026-04-07", "close": 0.32, "volume": 411452.0}, {"date": "2026-04-08", "close": 0.35, "volume": 633313.0}, {"date": "2026-04-09", "close": 0.34, "volume": 283518.0}, {"date": "2026-04-10", "close": 0.33, "volume": 192478.0}, {"date": "2026-04-13", "close": 0.315, "volume": 556105.0}, {"date": "2026-04-14", "close": 0.34, "volume": 266073.0}, {"date": "2026-04-15", "close": 0.345, "volume": 688343.0}, {"date": "2026-04-16", "close": 0.355, "volume": 849637.0}, {"date": "2026-04-17", "close": 0.35, "volume": 440269.0}, {"date": "2026-04-20", "close": 0.35, "volume": 307628.0}, {"date": "2026-04-21", "close": 0.34, "volume": 168836.0}, {"date": "2026-04-22", "close": 0.335, "volume": 123245.0}, {"date": "2026-04-23", "close": 0.33, "volume": 542139.0}, {"date": "2026-04-24", "close": 0.31, "volume": 732675.0}, {"date": "2026-04-27", "close": 0.31, "volume": 273666.0}, {"date": "2026-04-28", "close": 0.345, "volume": 475501.0}, {"date": "2026-04-29", "close": 0.325, "volume": 561161.0}, {"date": "2026-04-30", "close": 0.295, "volume": 692997.0}, {"date": "2026-05-01", "close": 0.32, "volume": 626017.0}, {"date": "2026-05-04", "close": 0.31, "volume": 181437.0}, {"date": "2026-05-05", "close": 0.325, "volume": 525229.0}, {"date": "2026-05-06", "close": 0.315, "volume": 324691.0}, {"date": "2026-05-07", "close": 0.33, "volume": 430860.0}, {"date": "2026-05-08", "close": 0.33, "volume": 268775.0}, {"date": "2026-05-11", "close": 0.335, "volume": 926788.0}, {"date": "2026-05-12", "close": 0.35, "volume": 570392.0}, {"date": "2026-05-13", "close": 0.37, "volume": 1093163.0}, {"date": "2026-05-14", "close": 0.345, "volume": 556532.0}, {"date": "2026-05-15", "close": 0.315, "volume": 793590.0}, {"date": "2026-05-20", "close": 0.33, "volume": 2335707.0}, {"date": "2026-05-21", "close": 0.35, "volume": 2256345.0}, {"date": "2026-05-22", "close": 0.375, "volume": 746534.0}, {"date": "2026-05-25", "close": 0.4, "volume": 1916411.0}, {"date": "2026-05-26", "close": 0.425, "volume": 894598.0}, {"date": "2026-05-27", "close": 0.41, "volume": 760602.0}, {"date": "2026-05-28", "close": 0.38, "volume": 1096391.0}, {"date": "2026-05-29", "close": 0.405, "volume": 528198.0}, {"date": "2026-06-01", "close": 0.4, "volume": 508935.0}, {"date": "2026-06-02", "close": 0.395, "volume": 706780.0}, {"date": "2026-06-03", "close": 0.39, "volume": 94817.0}, {"date": "2026-06-04", "close": 0.38, "volume": 471090.0}, {"date": "2026-06-05", "close": 0.36, "volume": 583797.0}, {"date": "2026-06-09", "close": 0.37, "volume": 671705.0}, {"date": "2026-06-10", "close": 0.355, "volume": 834068.0}, {"date": "2026-06-11", "close": 0.365, "volume": 1220238.0}, {"date": "2026-06-12", "close": 0.41, "volume": 1313707.0}, {"date": "2026-06-15", "close": 0.45, "volume": 970298.0}, {"date": "2026-06-16", "close": 0.45, "volume": 498072.0}, {"date": "2026-06-17", "close": 0.455, "volume": 605967.0}, {"date": "2026-06-18", "close": 0.51, "volume": 1327351.0}, {"date": "2026-06-19", "close": 0.51, "volume": 1804171.0}, {"date": "2026-06-22", "close": 0.49, "volume": 2234105.0}, {"date": "2026-06-23", "close": 0.46, "volume": 742096.0}, {"date": "2026-06-24", "close": 0.45, "volume": 332800.0}, {"date": "2026-06-25", "close": 0.435, "volume": 541565.0}, {"date": "2026-06-26", "close": 0.425, "volume": 222128.0}, {"date": "2026-06-29", "close": 0.43, "volume": 229181.0}, {"date": "2026-06-30", "close": 0.44, "volume": 405193.0}, {"date": "2026-07-01", "close": 0.425, "volume": 64957.0}, {"date": "2026-07-02", "close": 0.435, "volume": 129034.0}, {"date": "2026-07-03", "close": 0.47, "volume": 674563.0}, {"date": "2026-07-06", "close": 0.445, "volume": 350361.0}, {"date": "2026-07-07", "close": 0.465, "volume": 534313.0}, {"date": "2026-07-08", "close": 0.435, "volume": 260114.0}, {"date": "2026-07-09", "close": 0.43, "volume": 372081.0}, {"date": "2026-07-10", "close": 0.43, "volume": 171143.0}, {"date": "2026-07-13", "close": 0.425, "volume": 187613.0}, {"date": "2026-07-14", "close": 0.395, "volume": 297502.0}, {"date": "2026-07-15", "close": 0.42, "volume": 162956.0}, {"date": "2026-07-16", "close": 0.41, "volume": 63745.0}, {"date": "2026-07-17", "close": 0.375, "volume": 268271.0}, {"date": "2026-07-20", "close": 0.395, "volume": 311424.0}, {"date": "2026-07-21", "close": 0.385, "volume": 235069.0}, {"date": "2026-07-22", "close": 0.425, "volume": 378535.0}, {"date": "2026-07-23", "close": 0.415, "volume": 105343.0}, {"date": "2026-07-24", "close": 0.385, "volume": 419593.0}, {"date": "2026-07-27", "close": 0.375, "volume": 255419.0}, {"date": "2026-07-28", "close": 0.385, "volume": 266416.0}, {"date": "2026-07-29", "close": 0.38, "volume": 192824.0}, {"date": "2026-07-30", "close": 0.38, "volume": 76103.0}, {"date": "2026-07-31", "close": 0.38, "volume": 18691.0}, {"date": "2026-08-03", "close": 0.42, "volume": 363359.0}, {"date": "2026-08-04", "close": 0.425, "volume": 145349.0}, {"date": "2026-08-05", "close": 0.45, "volume": 352789.0}, {"date": "2026-08-06", "close": 0.44, "volume": 321629.0}, {"date": "2026-08-07", "close": 0.44, "volume": 284901.0}, {"date": "2026-08-10", "close": 0.485, "volume": 485344.0}, {"date": "2026-08-11", "close": 0.47, "volume": 286478.0}, {"date": "2026-08-12", "close": 0.46, "volume": 322191.0}, {"date": "2026-08-13", "close": 0.46, "volume": 255075.0}, {"date": "2026-08-14", "close": 0.475, "volume": 207982.0}, {"date": "2026-08-17", "close": 0.48, "volume": 419994.0}, {"date": "2026-08-18", "close": 0.465, "volume": 545213.0}, {"date": "2026-08-19", "close": 0.47, "volume": 192030.0}, {"date": "2026-08-20", "close": 0.48, "volume": 692403.0}, {"date": "2026-08-21", "close": 0.53, "volume": 589046.0}, {"date": "2026-08-24", "close": 0.49, "volume": 482975.0}, {"date": "2026-08-25", "close": 0.5, "volume": 177980.0}, {"date": "2026-08-26", "close": 0.495, "volume": 210610.0}, {"date": "2026-08-27", "close": 0.495, "volume": 339544.0}, {"date": "2026-08-28", "close": 0.495, "volume": 135096.0}, {"date": "2026-08-31", "close": 0.475, "volume": 171717.0}, {"date": "2026-09-01", "close": 0.48, "volume": 89235.0}, {"date": "2026-09-02", "close": 0.455, "volume": 201035.0}, {"date": "2026-09-03", "close": 0.47, "volume": 42339.0}, {"date": "2026-09-04", "close": 0.485, "volume": 69993.0}, {"date": "2026-09-07", "close": 0.48, "volume": 150245.0}], "refreshing": true}