{"ticker": "MPK", "overview": {"name": "Many Peaks Minerals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 630000.0, "sell_n": 0, "sell_sum": 0, "net": 630000.0, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "MPK", "has_prices": true, "as_of": "2026-09-07", "last": 0.83, "prev_close": 0.895, "change": -0.06500000000000006, "change_pct": -0.07262569832402241, "session_volume": 84248.0, "vwap_5": 0.8595551575672058, "vwap_20": 0.889761900721559, "vwap_60": 0.8462410182132099, "vwap_250": 0.911571559965837, "high_52w": 1.28, "low_52w": 0.655, "avg_volume_20": 55982.95, "sessions": 400, "market_cap": {"value": 141750356.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03131502", "src": "ASX", "ticker": "MPK", "cik": "", "company": "Many Peaks Minerals Ltd", "company_raw": "Many Peaks Minerals LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MPK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131502", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "ASX3Y-03127443-1", "src": "ASX", "ticker": "MPK", "cik": "", "company": "Many Peaks Minerals Ltd", "company_raw": "Many Peaks Minerals Ltd", "who": "Francis Harper", "who_key": "Francis Harper", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 630000.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $630K of MPK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127443", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "ASX3Y-03127443-2", "src": "ASX", "ticker": "MPK", "cik": "", "company": "Many Peaks Minerals Ltd", "company_raw": "Many Peaks Minerals Ltd", "who": "Francis Harper", "who_key": "Francis Harper", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MPK hits the wire: Francis Harper discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127443", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}], "recent_buys": [{"id": "ASX3Y-03127443-1", "src": "ASX", "ticker": "MPK", "cik": "", "company": "Many Peaks Minerals Ltd", "company_raw": "Many Peaks Minerals Ltd", "who": "Francis Harper", "who_key": "Francis Harper", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 630000.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $630K of MPK", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127443", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127443-6A1340680", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/mpk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/mpk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/mpk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/mpk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/mpk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/mpk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/mpk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/mpk", "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": "2024-08-21", "source_url": "https://www.marketindex.com.au/asx/mpk", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Francis Harper", "who_key": "Francis Harper", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 630000.0, "sold": 0, "net": 630000.0, "trades": 1, "top_score": 50.1, "lean": "buying", "history": [{"action": "BUY", "amount": 630000.0, "date": "2026-08-27", "score": 50.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127443"}], "latest": {"action": "BUY", "amount": 630000.0, "date": "2026-08-27", "score": 50.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127443"}}], "activity": [{"date": "2026-08-27", "net": 630000.0}], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153984-6A1351780"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form/Notice of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150034-6A1349922"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149333-6A1349593"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Application for quotation of securities - MPK", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149327-6A1349590"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Investor Presentation - NWR, Perth Resources Lunch", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148094-6A1349117"}], "performance": {"ticker": "MPK", "has_prices": true, "summary": {"n": 1, "avg": 0.22941176470588232, "win_rate": 1.0, "best": 0.22941176470588232, "worst": 0.22941176470588232, "as_of": "2026-11-02"}, "buys": [{"who": "Francis Harper", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 630000.0, "date": "2026-08-27", "score": 50.1, "ref_price": 0.85, "return": 0.22941176470588232}]}, "price_series": [{"date": "2022-03-16", "close": 0.245, "volume": 1854964.0}, {"date": "2022-03-17", "close": 0.235, "volume": 1078784.0}, {"date": "2022-03-18", "close": 0.22, "volume": 365813.0}, {"date": "2022-03-21", "close": 0.23, "volume": 75074.0}, {"date": "2022-03-22", "close": 0.265, "volume": 956445.0}, {"date": "2022-03-23", "close": 0.305, "volume": 1302178.0}, {"date": "2022-03-24", "close": 0.35, "volume": 1308911.0}, {"date": "2022-03-25", "close": 0.33, "volume": 1649942.0}, {"date": "2022-03-28", "close": 0.3, "volume": 222888.0}, {"date": "2022-03-29", "close": 0.29, "volume": 176492.0}, {"date": "2022-03-30", "close": 0.39, "volume": 1792534.0}, {"date": "2022-03-31", "close": 0.37, "volume": 2212501.0}, {"date": "2022-04-01", "close": 0.425, "volume": 1616015.0}, {"date": "2022-04-04", "close": 0.405, "volume": 1068488.0}, {"date": "2022-04-05", "close": 0.435, "volume": 665673.0}, {"date": "2022-04-06", "close": 0.44, "volume": 643093.0}, {"date": "2022-04-07", "close": 0.445, "volume": 386734.0}, {"date": "2022-04-08", "close": 0.495, "volume": 530671.0}, {"date": "2022-04-11", "close": 0.47, "volume": 255816.0}, {"date": "2022-04-12", "close": 0.465, "volume": 265782.0}, {"date": "2022-04-13", "close": 0.46, "volume": 142306.0}, {"date": "2022-04-14", "close": 0.5, "volume": 370240.0}, {"date": "2022-04-19", "close": 0.48, "volume": 193910.0}, {"date": "2022-04-20", "close": 0.525, "volume": 833583.0}, {"date": "2022-04-21", "close": 0.53, "volume": 758916.0}, {"date": "2022-04-22", "close": 0.515, "volume": 276414.0}, {"date": "2022-04-26", "close": 0.5, "volume": 259655.0}, {"date": "2022-04-27", "close": 0.565, "volume": 275527.0}, {"date": "2022-04-28", "close": 0.56, "volume": 397593.0}, {"date": "2022-04-29", "close": 0.53, "volume": 37481.0}, {"date": "2022-05-02", "close": 0.515, "volume": 182686.0}, {"date": "2022-05-03", "close": 0.5, "volume": 505819.0}, {"date": "2022-05-04", "close": 0.48, "volume": 207663.0}, {"date": "2022-05-05", "close": 0.44, "volume": 154247.0}, {"date": "2022-05-06", "close": 0.405, "volume": 105208.0}, {"date": "2022-05-09", "close": 0.355, "volume": 100569.0}, {"date": "2022-05-10", "close": 0.355, "volume": 21951.0}, {"date": "2022-05-11", "close": 0.35, "volume": 4327.0}, {"date": "2022-05-12", "close": 0.36, "volume": 23072.0}, {"date": "2022-05-13", "close": 0.375, "volume": 118276.0}, {"date": "2022-05-16", "close": 0.42, "volume": 58662.0}, {"date": "2022-05-17", "close": 0.455, "volume": 291602.0}, {"date": "2022-05-18", "close": 0.46, "volume": 187699.0}, {"date": "2022-05-19", "close": 0.43, "volume": 75256.0}, {"date": "2022-05-20", "close": 0.425, "volume": 29868.0}, {"date": "2022-05-23", "close": 0.43, "volume": 7825.0}, {"date": "2022-05-24", "close": 0.43, "volume": 26000.0}, {"date": "2022-05-26", "close": 0.4, "volume": 26900.0}, {"date": "2022-05-27", "close": 0.395, "volume": 239065.0}, {"date": "2022-05-30", "close": 0.375, "volume": 39117.0}, {"date": "2022-05-31", "close": 0.36, "volume": 106605.0}, {"date": "2022-06-01", "close": 0.35, "volume": 88871.0}, {"date": "2022-06-02", "close": 0.31, "volume": 191146.0}, {"date": "2022-06-03", "close": 0.28, "volume": 83323.0}, {"date": "2022-06-06", "close": 0.26, "volume": 256680.0}, {"date": "2022-06-07", "close": 0.225, "volume": 216377.0}, {"date": "2022-06-08", "close": 0.23, "volume": 116426.0}, {"date": "2022-06-09", "close": 0.23, "volume": 2195.0}, {"date": "2022-06-10", "close": 0.23, "volume": 87.0}, {"date": "2022-06-14", "close": 0.235, "volume": 144618.0}, {"date": "2022-06-15", "close": 0.255, "volume": 20500.0}, {"date": "2022-06-16", "close": 0.23, "volume": 181375.0}, {"date": "2022-06-17", "close": 0.22, "volume": 32958.0}, {"date": "2022-06-20", "close": 0.2, "volume": 500.0}, {"date": "2022-06-21", "close": 0.25, "volume": 55322.0}, {"date": "2022-06-23", "close": 0.25, "volume": 29920.0}, {"date": "2022-06-24", "close": 0.25, "volume": 33500.0}, {"date": "2022-06-27", "close": 0.245, "volume": 21.0}, {"date": "2022-06-29", "close": 0.25, "volume": 54115.0}, {"date": "2022-06-30", "close": 0.25, "volume": 10885.0}, {"date": "2022-07-05", "close": 0.25, "volume": 93145.0}, {"date": "2022-07-06", "close": 0.28, "volume": 53500.0}, {"date": "2022-07-07", "close": 0.285, "volume": 24745.0}, {"date": "2022-07-08", "close": 0.3, "volume": 37500.0}, {"date": "2022-07-11", "close": 0.285, "volume": 116093.0}, {"date": "2022-07-12", "close": 0.27, "volume": 95973.0}, {"date": "2022-07-13", "close": 0.27, "volume": 5555.0}, {"date": "2022-07-14", "close": 0.255, "volume": 139440.0}, {"date": "2022-07-15", "close": 0.265, "volume": 109832.0}, {"date": "2022-07-18", "close": 0.27, "volume": 11977.0}, {"date": "2022-07-19", "close": 0.27, "volume": 14351.0}, {"date": "2022-07-20", "close": 0.27, "volume": 117842.0}, {"date": "2022-07-21", "close": 0.275, "volume": 32683.0}, {"date": "2022-07-22", "close": 0.3, "volume": 17832.0}, {"date": "2022-07-26", "close": 0.3, "volume": 8000.0}, {"date": "2022-07-27", "close": 0.295, "volume": 20026.0}, {"date": "2022-08-02", "close": 0.285, "volume": 77178.0}, {"date": "2022-08-03", "close": 0.28, "volume": 76364.0}, {"date": "2022-08-04", "close": 0.295, "volume": 11016.0}, {"date": "2022-08-05", "close": 0.3, "volume": 3336.0}, {"date": "2022-08-10", "close": 0.3, "volume": 14.0}, {"date": "2022-08-11", "close": 0.3, "volume": 316.0}, {"date": "2022-08-12", "close": 0.29, "volume": 287804.0}, {"date": "2022-08-15", "close": 0.29, "volume": 45000.0}, {"date": "2022-08-16", "close": 0.29, "volume": 21.0}, {"date": "2022-08-17", "close": 0.25, "volume": 18914.0}, {"date": "2022-08-18", "close": 0.28, "volume": 5500.0}, {"date": "2022-08-19", "close": 0.28, "volume": 340.0}, {"date": "2022-08-22", "close": 0.275, "volume": 6.0}, {"date": "2022-08-24", "close": 0.275, "volume": 59937.0}, {"date": "2022-09-08", "close": 0.25, "volume": 2500.0}, {"date": "2022-09-14", "close": 0.245, "volume": 10333.0}, {"date": "2022-09-16", "close": 0.25, "volume": 49052.0}, {"date": "2022-09-19", "close": 0.23, "volume": 50953.0}, {"date": "2022-09-20", "close": 0.24, "volume": 349387.0}, {"date": "2022-09-23", "close": 0.24, "volume": 41666.0}, {"date": "2022-09-26", "close": 0.215, "volume": 53744.0}, {"date": "2022-09-27", "close": 0.22, "volume": 171183.0}, {"date": "2022-09-29", "close": 0.22, "volume": 9129.0}, {"date": "2022-09-30", "close": 0.225, "volume": 101974.0}, {"date": "2022-10-05", "close": 0.24, "volume": 28868.0}, {"date": "2022-10-06", "close": 0.25, "volume": 8500.0}, {"date": "2022-10-07", "close": 0.235, "volume": 14435.0}, {"date": "2022-10-12", "close": 0.235, "volume": 296038.0}, {"date": "2022-10-13", "close": 0.215, "volume": 58544.0}, {"date": "2022-10-18", "close": 0.235, "volume": 148500.0}, {"date": "2022-10-24", "close": 0.205, "volume": 127436.0}, {"date": "2022-10-25", "close": 0.205, "volume": 3844.0}, {"date": "2022-10-26", "close": 0.21, "volume": 15000.0}, {"date": "2022-10-27", "close": 0.205, "volume": 38217.0}, {"date": "2022-11-03", "close": 0.18, "volume": 3000.0}, {"date": "2022-11-04", "close": 0.19, "volume": 105226.0}, {"date": "2022-11-08", "close": 0.165, "volume": 1300.0}, {"date": "2022-11-09", "close": 0.19, "volume": 81038.0}, {"date": "2022-11-11", "close": 0.195, "volume": 615.0}, {"date": "2022-11-16", "close": 0.18, "volume": 85337.0}, {"date": "2022-11-17", "close": 0.18, "volume": 40806.0}, {"date": "2022-11-21", "close": 0.19, "volume": 38600.0}, {"date": "2022-11-22", "close": 0.185, "volume": 200190.0}, {"date": "2022-11-23", "close": 0.2, "volume": 310924.0}, {"date": "2022-11-24", "close": 0.225, "volume": 91872.0}, {"date": "2022-11-25", "close": 0.25, "volume": 92381.0}, {"date": "2022-11-28", "close": 0.255, "volume": 73421.0}, {"date": "2022-11-29", "close": 0.26, "volume": 127572.0}, {"date": "2022-11-30", "close": 0.28, "volume": 125000.0}, {"date": "2022-12-01", "close": 0.285, "volume": 123322.0}, {"date": "2022-12-02", "close": 0.27, "volume": 117216.0}, {"date": "2022-12-05", "close": 0.255, "volume": 162194.0}, {"date": "2022-12-06", "close": 0.29, "volume": 32528.0}, {"date": "2022-12-07", "close": 0.27, "volume": 20570.0}, {"date": "2022-12-08", "close": 0.27, "volume": 2500.0}, {"date": "2022-12-09", "close": 0.27, "volume": 37701.0}, {"date": "2022-12-12", "close": 0.25, "volume": 90843.0}, {"date": "2022-12-13", "close": 0.25, "volume": 42776.0}, {"date": "2022-12-14", "close": 0.22, "volume": 52189.0}, {"date": "2022-12-15", "close": 0.23, "volume": 106893.0}, {"date": "2022-12-16", "close": 0.23, "volume": 8128.0}, {"date": "2022-12-19", "close": 0.235, "volume": 53583.0}, {"date": "2022-12-20", "close": 0.24, "volume": 40000.0}, {"date": "2022-12-21", "close": 0.23, "volume": 10879.0}, {"date": "2022-12-22", "close": 0.22, "volume": 29731.0}, {"date": "2023-01-03", "close": 0.22, "volume": 50000.0}, {"date": "2023-01-06", "close": 0.215, "volume": 75000.0}, {"date": "2023-01-10", "close": 0.215, "volume": 7478.0}, {"date": "2023-01-13", "close": 0.25, "volume": 12570.0}, {"date": "2023-01-16", "close": 0.255, "volume": 285000.0}, {"date": "2023-01-17", "close": 0.29, "volume": 1466550.0}, {"date": "2023-01-18", "close": 0.3, "volume": 682567.0}, {"date": "2023-01-19", "close": 0.31, "volume": 351791.0}, {"date": "2023-01-20", "close": 0.345, "volume": 135555.0}, {"date": "2023-01-23", "close": 0.33, "volume": 220336.0}, {"date": "2023-01-24", "close": 0.305, "volume": 166335.0}, {"date": "2023-01-25", "close": 0.3, "volume": 31581.0}, {"date": "2023-01-31", "close": 0.28, "volume": 1835.0}, {"date": "2023-02-01", "close": 0.275, "volume": 1682.0}, {"date": "2023-02-02", "close": 0.275, "volume": 22684.0}, {"date": "2023-02-03", "close": 0.305, "volume": 125621.0}, {"date": "2023-02-06", "close": 0.3, "volume": 38571.0}, {"date": "2023-02-07", "close": 0.305, "volume": 22898.0}, {"date": "2023-02-08", "close": 0.36, "volume": 222172.0}, {"date": "2023-02-09", "close": 0.36, "volume": 93379.0}, {"date": "2023-02-10", "close": 0.34, "volume": 9021.0}, {"date": "2023-02-13", "close": 0.335, "volume": 20460.0}, {"date": "2023-02-14", "close": 0.34, "volume": 135198.0}, {"date": "2023-02-16", "close": 0.33, "volume": 90848.0}, {"date": "2023-02-20", "close": 0.38, "volume": 292867.0}, {"date": "2023-02-21", "close": 0.37, "volume": 76925.0}, {"date": "2023-02-22", "close": 0.365, "volume": 75443.0}, {"date": "2023-02-23", "close": 0.365, "volume": 94221.0}, {"date": "2023-02-27", "close": 0.35, "volume": 234638.0}, {"date": "2023-02-28", "close": 0.34, "volume": 166230.0}, {"date": "2023-03-08", "close": 0.335, "volume": 25151.0}, {"date": "2023-03-09", "close": 0.3, "volume": 30000.0}, {"date": "2023-03-13", "close": 0.3, "volume": 5882.0}, {"date": "2023-03-14", "close": 0.295, "volume": 31127.0}, {"date": "2023-03-20", "close": 0.255, "volume": 12096.0}, {"date": "2023-03-22", "close": 0.255, "volume": 21747.0}, {"date": "2023-03-27", "close": 0.255, "volume": 10.0}, {"date": "2023-03-30", "close": 0.255, "volume": 8836.0}, {"date": "2023-04-03", "close": 0.26, "volume": 94598.0}, {"date": "2023-04-04", "close": 0.27, "volume": 25000.0}, {"date": "2023-04-11", "close": 0.3, "volume": 59999.0}, {"date": "2023-04-12", "close": 0.305, "volume": 49613.0}, {"date": "2023-04-13", "close": 0.33, "volume": 32242.0}, {"date": "2023-04-14", "close": 0.33, "volume": 30000.0}, {"date": "2023-04-17", "close": 0.34, "volume": 83692.0}, {"date": "2023-04-18", "close": 0.355, "volume": 138111.0}, {"date": "2023-04-19", "close": 0.36, "volume": 1002.0}, {"date": "2023-04-20", "close": 0.395, "volume": 172670.0}, {"date": "2023-04-21", "close": 0.395, "volume": 62000.0}, {"date": "2023-04-24", "close": 0.4, "volume": 16525.0}, {"date": "2023-04-26", "close": 0.39, "volume": 5800.0}, {"date": "2023-04-28", "close": 0.36, "volume": 5582.0}, {"date": "2023-05-02", "close": 0.4, "volume": 691819.0}, {"date": "2023-05-03", "close": 0.38, "volume": 75000.0}, {"date": "2023-05-05", "close": 0.38, "volume": 6.0}, {"date": "2023-05-08", "close": 0.36, "volume": 13400.0}, {"date": "2023-05-09", "close": 0.35, "volume": 3607.0}, {"date": "2023-05-10", "close": 0.34, "volume": 38847.0}, {"date": "2023-05-11", "close": 0.34, "volume": 2308.0}, {"date": "2023-05-12", "close": 0.365, "volume": 3136.0}, {"date": "2023-05-15", "close": 0.315, "volume": 28676.0}, {"date": "2023-05-16", "close": 0.355, "volume": 10000.0}, {"date": "2023-05-22", "close": 0.31, "volume": 40000.0}, {"date": "2023-05-23", "close": 0.34, "volume": 3427.0}, {"date": "2023-05-24", "close": 0.34, "volume": 10400.0}, {"date": "2023-05-25", "close": 0.335, "volume": 30806.0}, {"date": "2023-06-01", "close": 0.32, "volume": 31445.0}, {"date": "2023-06-02", "close": 0.32, "volume": 4593.0}, {"date": "2023-06-13", "close": 0.315, "volume": 11600.0}, {"date": "2023-06-14", "close": 0.29, "volume": 11374.0}, {"date": "2023-06-15", "close": 0.29, "volume": 5944.0}, {"date": "2023-06-16", "close": 0.27, "volume": 3500.0}, {"date": "2023-06-26", "close": 0.26, "volume": 26194.0}, {"date": "2023-06-28", "close": 0.255, "volume": 5461.0}, {"date": "2023-06-30", "close": 0.25, "volume": 20480.0}, {"date": "2023-07-03", "close": 0.23, "volume": 14886.0}, {"date": "2023-07-04", "close": 0.22, "volume": 5838.0}, {"date": "2023-07-11", "close": 0.21, "volume": 2251.0}, {"date": "2023-07-12", "close": 0.195, "volume": 59305.0}, {"date": "2023-07-13", "close": 0.195, "volume": 1954.0}, {"date": "2023-07-17", "close": 0.165, "volume": 2530.0}, {"date": "2023-07-19", "close": 0.165, "volume": 71.0}, {"date": "2023-07-20", "close": 0.19, "volume": 9903.0}, {"date": "2023-07-24", "close": 0.2, "volume": 20000.0}, {"date": "2023-07-26", "close": 0.195, "volume": 39162.0}, {"date": "2023-07-27", "close": 0.195, "volume": 3000.0}, {"date": "2023-07-28", "close": 0.2, "volume": 10000.0}, {"date": "2023-08-03", "close": 0.2, "volume": 9332.0}, {"date": "2023-08-04", "close": 0.205, "volume": 95000.0}, {"date": "2023-08-10", "close": 0.235, "volume": 8400.0}, {"date": "2023-08-11", "close": 0.265, "volume": 85837.0}, {"date": "2023-08-14", "close": 0.285, "volume": 10252.0}, {"date": "2023-08-15", "close": 0.275, "volume": 10000.0}, {"date": "2023-08-21", "close": 0.28, "volume": 7200.0}, {"date": "2023-08-22", "close": 0.28, "volume": 5.0}, {"date": "2023-08-23", "close": 0.275, "volume": 10463.0}, {"date": "2023-08-24", "close": 0.275, "volume": 30737.0}, {"date": "2023-08-28", "close": 0.275, "volume": 9400.0}, {"date": "2023-08-29", "close": 0.31, "volume": 124181.0}, {"date": "2023-08-30", "close": 0.31, "volume": 94695.0}, {"date": "2023-08-31", "close": 0.3, "volume": 60443.0}, {"date": "2023-09-01", "close": 0.27, "volume": 5039.0}, {"date": "2023-09-04", "close": 0.29, "volume": 1964.0}, {"date": "2023-09-05", "close": 0.29, "volume": 27778.0}, {"date": "2023-09-08", "close": 0.295, "volume": 19251.0}, {"date": "2023-09-11", "close": 0.29, "volume": 20559.0}, {"date": "2023-09-12", "close": 0.28, "volume": 55714.0}, {"date": "2023-09-19", "close": 0.29, "volume": 96741.0}, {"date": "2023-09-22", "close": 0.305, "volume": 15005.0}, {"date": "2023-09-27", "close": 0.28, "volume": 7495.0}, {"date": "2023-10-11", "close": 0.28, "volume": 8505.0}, {"date": "2023-10-16", "close": 0.28, "volume": 2033.0}, {"date": "2023-10-17", "close": 0.27, "volume": 11169.0}, {"date": "2023-10-18", "close": 0.27, "volume": 1973.0}, {"date": "2023-10-19", "close": 0.26, "volume": 553.0}, {"date": "2023-10-23", "close": 0.26, "volume": 1000.0}, {"date": "2023-10-25", "close": 0.265, "volume": 5000.0}, {"date": "2023-10-26", "close": 0.265, "volume": 45000.0}, {"date": "2023-10-27", "close": 0.26, "volume": 6047.0}, {"date": "2023-10-31", "close": 0.26, "volume": 28681.0}, {"date": "2023-11-02", "close": 0.3, "volume": 125459.0}, {"date": "2023-11-03", "close": 0.265, "volume": 63652.0}, {"date": "2023-11-09", "close": 0.22, "volume": 14000.0}, {"date": "2023-11-28", "close": 0.17, "volume": 23254.0}, {"date": "2023-11-29", "close": 0.15, "volume": 6673.0}, {"date": "2023-12-08", "close": 0.19, "volume": 16705.0}, {"date": "2023-12-14", "close": 0.195, "volume": 2600.0}, {"date": "2023-12-15", "close": 0.175, "volume": 1000.0}, {"date": "2023-12-19", "close": 0.175, "volume": 2858.0}, {"date": "2023-12-27", "close": 0.15, "volume": 3100.0}, {"date": "2024-01-18", "close": 0.13, "volume": 2000.0}, {"date": "2024-01-19", "close": 0.13, "volume": 6976.0}, {"date": "2024-02-21", "close": 0.12, "volume": 8210.0}, {"date": "2024-02-27", "close": 0.094, "volume": 29000.0}, {"date": "2024-03-08", "close": 0.094, "volume": 224.0}, {"date": "2024-03-13", "close": 0.085, "volume": 6708.0}, {"date": "2024-03-21", "close": 0.073, "volume": 302110.0}, {"date": "2024-03-26", "close": 0.2, "volume": 5032509.0}, {"date": "2024-03-27", "close": 0.205, "volume": 3454673.0}, {"date": "2024-04-03", "close": 0.18, "volume": 2747500.0}, {"date": "2024-04-04", "close": 0.19, "volume": 1355218.0}, {"date": "2024-04-05", "close": 0.195, "volume": 436477.0}, {"date": "2024-04-08", "close": 0.19, "volume": 264502.0}, {"date": "2024-04-09", "close": 0.195, "volume": 1050835.0}, {"date": "2024-04-10", "close": 0.225, "volume": 1212929.0}, {"date": "2024-04-11", "close": 0.21, "volume": 245398.0}, {"date": "2024-04-12", "close": 0.22, "volume": 957967.0}, {"date": "2024-04-15", "close": 0.2, "volume": 731846.0}, {"date": "2024-04-16", "close": 0.2, "volume": 403823.0}, {"date": "2024-04-17", "close": 0.21, "volume": 744314.0}, {"date": "2024-04-18", "close": 0.2, "volume": 733373.0}, {"date": "2024-04-19", "close": 0.195, "volume": 1331158.0}, {"date": "2024-04-22", "close": 0.205, "volume": 63781.0}, {"date": "2024-04-23", "close": 0.19, "volume": 163824.0}, {"date": "2024-04-24", "close": 0.225, "volume": 425173.0}, {"date": "2024-04-26", "close": 0.215, "volume": 7300.0}, {"date": "2024-04-29", "close": 0.185, "volume": 278372.0}, {"date": "2024-04-30", "close": 0.175, "volume": 246683.0}, {"date": "2024-05-01", "close": 0.175, "volume": 335441.0}, {"date": "2024-05-02", "close": 0.17, "volume": 407584.0}, {"date": "2024-05-03", "close": 0.17, "volume": 6362.0}, {"date": "2024-05-06", "close": 0.165, "volume": 125000.0}, {"date": "2024-05-07", "close": 0.16, "volume": 913495.0}, {"date": "2024-05-08", "close": 0.19, "volume": 1416040.0}, {"date": "2024-05-09", "close": 0.2, "volume": 1896454.0}, {"date": "2024-05-10", "close": 0.21, "volume": 1955422.0}, {"date": "2024-05-13", "close": 0.22, "volume": 307449.0}, {"date": "2024-05-14", "close": 0.21, "volume": 553275.0}, {"date": "2024-05-15", "close": 0.235, "volume": 475306.0}, {"date": "2024-05-16", "close": 0.225, "volume": 627729.0}, {"date": "2024-05-17", "close": 0.235, "volume": 319433.0}, {"date": "2024-05-20", "close": 0.235, "volume": 264821.0}, {"date": "2024-05-21", "close": 0.235, "volume": 303287.0}, {"date": "2024-05-22", "close": 0.22, "volume": 372364.0}, {"date": "2024-05-23", "close": 0.22, "volume": 303340.0}, {"date": "2024-05-24", "close": 0.205, "volume": 143812.0}, {"date": "2024-05-27", "close": 0.215, "volume": 2500.0}, {"date": "2024-05-28", "close": 0.215, "volume": 102063.0}, {"date": "2024-05-29", "close": 0.215, "volume": 359832.0}, {"date": "2024-05-30", "close": 0.21, "volume": 188589.0}, {"date": "2024-05-31", "close": 0.205, "volume": 10216.0}, {"date": "2024-06-03", "close": 0.22, "volume": 500757.0}, {"date": "2024-06-05", "close": 0.23, "volume": 511075.0}, {"date": "2024-06-06", "close": 0.26, "volume": 611600.0}, {"date": "2024-06-07", "close": 0.255, "volume": 737788.0}, {"date": "2024-06-11", "close": 0.235, "volume": 299796.0}, {"date": "2024-06-12", "close": 0.225, "volume": 381640.0}, {"date": "2024-06-13", "close": 0.22, "volume": 803.0}, {"date": "2024-06-14", "close": 0.215, "volume": 37242.0}, {"date": "2024-06-17", "close": 0.215, "volume": 66249.0}, {"date": "2024-06-18", "close": 0.2, "volume": 190285.0}, {"date": "2024-06-19", "close": 0.215, "volume": 241522.0}, {"date": "2024-06-20", "close": 0.21, "volume": 89352.0}, {"date": "2024-06-21", "close": 0.2, "volume": 538312.0}, {"date": "2024-06-24", "close": 0.2, "volume": 228518.0}, {"date": "2024-06-25", "close": 0.195, "volume": 195672.0}, {"date": "2024-06-26", "close": 0.2, "volume": 377410.0}, {"date": "2024-06-27", "close": 0.2, "volume": 45050.0}, {"date": "2024-06-28", "close": 0.2, "volume": 225087.0}, {"date": "2024-07-02", "close": 0.195, "volume": 19721.0}, {"date": "2024-07-03", "close": 0.19, "volume": 65000.0}, {"date": "2024-07-04", "close": 0.19, "volume": 2700.0}, {"date": "2024-07-05", "close": 0.19, "volume": 5512.0}, {"date": "2024-07-08", "close": 0.2, "volume": 68200.0}, {"date": "2024-07-09", "close": 0.19, "volume": 130174.0}, {"date": "2024-07-10", "close": 0.2, "volume": 116149.0}, {"date": "2024-07-11", "close": 0.19, "volume": 9076.0}, {"date": "2024-07-12", "close": 0.19, "volume": 131474.0}, {"date": "2024-07-15", "close": 0.19, "volume": 2007.0}, {"date": "2024-07-16", "close": 0.185, "volume": 202707.0}, {"date": "2024-07-17", "close": 0.2, "volume": 898456.0}, {"date": "2024-07-18", "close": 0.19, "volume": 98966.0}, {"date": "2024-07-19", "close": 0.2, "volume": 57378.0}, {"date": "2024-07-22", "close": 0.21, "volume": 119842.0}, {"date": "2024-07-23", "close": 0.195, "volume": 19096.0}, {"date": "2024-07-24", "close": 0.195, "volume": 42163.0}, {"date": "2024-07-25", "close": 0.195, "volume": 554403.0}, {"date": "2024-07-26", "close": 0.195, "volume": 7050.0}, {"date": "2024-07-29", "close": 0.19, "volume": 124373.0}, {"date": "2024-07-30", "close": 0.185, "volume": 117395.0}, {"date": "2024-07-31", "close": 0.185, "volume": 188233.0}, {"date": "2024-08-01", "close": 0.19, "volume": 68808.0}, {"date": "2024-08-05", "close": 0.185, "volume": 495431.0}, {"date": "2024-08-06", "close": 0.18, "volume": 147101.0}, {"date": "2024-08-07", "close": 0.175, "volume": 30514.0}, {"date": "2024-08-08", "close": 0.175, "volume": 18200.0}, {"date": "2024-08-09", "close": 0.185, "volume": 121492.0}, {"date": "2024-08-12", "close": 0.18, "volume": 241421.0}, {"date": "2024-08-13", "close": 0.18, "volume": 50000.0}, {"date": "2024-08-14", "close": 0.18, "volume": 50000.0}, {"date": "2024-08-15", "close": 0.18, "volume": 50000.0}, {"date": "2024-08-16", "close": 0.18, "volume": 2800.0}, {"date": "2024-08-19", "close": 0.18, "volume": 350000.0}, {"date": "2024-08-20", "close": 0.15, "volume": 1841169.0}, {"date": "2024-08-21", "close": 0.155, "volume": 113953.0}, {"date": "2024-08-22", "close": 0.165, "volume": 58081.0}, {"date": "2024-08-27", "close": 0.16, "volume": 77139.0}, {"date": "2024-08-30", "close": 0.155, "volume": 29901.0}, {"date": "2024-09-02", "close": 0.155, "volume": 84938.0}, {"date": "2024-09-03", "close": 0.155, "volume": 198190.0}, {"date": "2024-09-04", "close": 0.15, "volume": 367401.0}, {"date": "2024-09-05", "close": 0.15, "volume": 144206.0}, {"date": "2024-09-06", "close": 0.16, "volume": 171795.0}, {"date": "2024-09-10", "close": 0.17, "volume": 266555.0}, {"date": "2024-09-11", "close": 0.18, "volume": 277184.0}, {"date": "2024-09-12", "close": 0.2, "volume": 990316.0}, {"date": "2024-09-13", "close": 0.205, "volume": 329688.0}, {"date": "2024-09-16", "close": 0.195, "volume": 152273.0}, {"date": "2024-09-17", "close": 0.195, "volume": 94341.0}, {"date": "2024-09-18", "close": 0.185, "volume": 130496.0}, {"date": "2024-09-19", "close": 0.19, "volume": 258009.0}, {"date": "2024-09-20", "close": 0.2, "volume": 268670.0}, {"date": "2024-09-23", "close": 0.2, "volume": 183514.0}, {"date": "2024-09-24", "close": 0.2, "volume": 55289.0}, {"date": "2024-09-25", "close": 0.185, "volume": 157155.0}, {"date": "2024-09-26", "close": 0.195, "volume": 5080.0}, {"date": "2024-09-27", "close": 0.2, "volume": 265371.0}, {"date": "2024-09-30", "close": 0.215, "volume": 273321.0}, {"date": "2024-10-01", "close": 0.2, "volume": 287500.0}, {"date": "2024-10-02", "close": 0.19, "volume": 66861.0}, {"date": "2024-10-04", "close": 0.2, "volume": 46199.0}, {"date": "2024-10-07", "close": 0.19, "volume": 86248.0}, {"date": "2024-10-08", "close": 0.195, "volume": 143725.0}, {"date": "2024-10-09", "close": 0.21, "volume": 68677.0}, {"date": "2024-10-11", "close": 0.205, "volume": 50000.0}, {"date": "2024-10-14", "close": 0.2, "volume": 71103.0}, {"date": "2024-10-15", "close": 0.21, "volume": 637029.0}, {"date": "2024-10-16", "close": 0.265, "volume": 3054327.0}, {"date": "2024-10-17", "close": 0.245, "volume": 755865.0}, {"date": "2024-10-18", "close": 0.225, "volume": 1222540.0}, {"date": "2024-10-21", "close": 0.22, "volume": 479992.0}, {"date": "2024-10-23", "close": 0.225, "volume": 7021.0}, {"date": "2024-10-24", "close": 0.225, "volume": 41548.0}, {"date": "2024-10-25", "close": 0.225, "volume": 217637.0}, {"date": "2024-10-28", "close": 0.225, "volume": 84127.0}, {"date": "2024-10-29", "close": 0.235, "volume": 166619.0}, {"date": "2024-10-30", "close": 0.235, "volume": 45508.0}, {"date": "2024-10-31", "close": 0.22, "volume": 232000.0}, {"date": "2024-11-01", "close": 0.22, "volume": 288921.0}, {"date": "2024-11-04", "close": 0.21, "volume": 303178.0}, {"date": "2024-11-05", "close": 0.205, "volume": 135646.0}, {"date": "2024-11-06", "close": 0.215, "volume": 87947.0}, {"date": "2024-11-07", "close": 0.2, "volume": 30000.0}, {"date": "2024-11-08", "close": 0.225, "volume": 88687.0}, {"date": "2024-11-11", "close": 0.2, "volume": 249133.0}, {"date": "2024-11-12", "close": 0.22, "volume": 462711.0}, {"date": "2024-11-13", "close": 0.2, "volume": 839782.0}, {"date": "2024-11-14", "close": 0.19, "volume": 316501.0}, {"date": "2024-11-15", "close": 0.18, "volume": 512489.0}, {"date": "2024-11-18", "close": 0.18, "volume": 71318.0}, {"date": "2024-11-19", "close": 0.185, "volume": 869558.0}, {"date": "2024-11-20", "close": 0.17, "volume": 1052571.0}, {"date": "2024-11-21", "close": 0.18, "volume": 240550.0}, {"date": "2024-11-22", "close": 0.19, "volume": 140452.0}, {"date": "2024-11-25", "close": 0.205, "volume": 85198.0}, {"date": "2024-11-26", "close": 0.195, "volume": 28830.0}, {"date": "2024-11-27", "close": 0.195, "volume": 23170.0}, {"date": "2024-12-02", "close": 0.215, "volume": 148084.0}, {"date": "2024-12-03", "close": 0.215, "volume": 287559.0}, {"date": "2024-12-04", "close": 0.21, "volume": 163000.0}, {"date": "2024-12-05", "close": 0.205, "volume": 57287.0}, {"date": "2024-12-06", "close": 0.225, "volume": 257136.0}, {"date": "2024-12-09", "close": 0.215, "volume": 12034.0}, {"date": "2024-12-10", "close": 0.22, "volume": 201909.0}, {"date": "2024-12-11", "close": 0.21, "volume": 278181.0}, {"date": "2024-12-12", "close": 0.21, "volume": 170626.0}, {"date": "2024-12-18", "close": 0.2, "volume": 147810.0}, {"date": "2024-12-19", "close": 0.19, "volume": 490873.0}, {"date": "2024-12-20", "close": 0.185, "volume": 7123.0}, {"date": "2024-12-23", "close": 0.2, "volume": 1810.0}, {"date": "2025-01-02", "close": 0.2, "volume": 50000.0}, {"date": "2025-01-06", "close": 0.195, "volume": 228753.0}, {"date": "2025-01-07", "close": 0.19, "volume": 205109.0}, {"date": "2025-01-08", "close": 0.19, "volume": 212213.0}, {"date": "2025-01-09", "close": 0.19, "volume": 132163.0}, {"date": "2025-01-10", "close": 0.19, "volume": 15578.0}, {"date": "2025-01-13", "close": 0.195, "volume": 104279.0}, {"date": "2025-01-14", "close": 0.21, "volume": 832496.0}, {"date": "2025-01-15", "close": 0.215, "volume": 208725.0}, {"date": "2025-01-16", "close": 0.205, "volume": 80711.0}, {"date": "2025-01-17", "close": 0.22, "volume": 145256.0}, {"date": "2025-01-20", "close": 0.225, "volume": 400809.0}, {"date": "2025-01-21", "close": 0.23, "volume": 164025.0}, {"date": "2025-01-22", "close": 0.23, "volume": 328668.0}, {"date": "2025-01-23", "close": 0.25, "volume": 259069.0}, {"date": "2025-01-24", "close": 0.24, "volume": 12444.0}, {"date": "2025-01-28", "close": 0.255, "volume": 145362.0}, {"date": "2025-01-29", "close": 0.22, "volume": 803690.0}, {"date": "2025-01-30", "close": 0.24, "volume": 174256.0}, {"date": "2025-01-31", "close": 0.23, "volume": 82087.0}, {"date": "2025-02-03", "close": 0.235, "volume": 95000.0}, {"date": "2025-02-04", "close": 0.25, "volume": 2500.0}, {"date": "2025-02-05", "close": 0.255, "volume": 96600.0}, {"date": "2025-02-06", "close": 0.27, "volume": 206352.0}, {"date": "2025-02-07", "close": 0.255, "volume": 112139.0}, {"date": "2025-02-10", "close": 0.255, "volume": 260061.0}, {"date": "2025-02-11", "close": 0.26, "volume": 81433.0}, {"date": "2025-02-12", "close": 0.26, "volume": 30804.0}, {"date": "2025-02-13", "close": 0.26, "volume": 160458.0}, {"date": "2025-02-14", "close": 0.27, "volume": 1259324.0}, {"date": "2025-02-17", "close": 0.265, "volume": 38717.0}, {"date": "2025-02-18", "close": 0.27, "volume": 156942.0}, {"date": "2025-02-19", "close": 0.285, "volume": 120331.0}, {"date": "2025-02-20", "close": 0.275, "volume": 168840.0}, {"date": "2025-02-21", "close": 0.29, "volume": 155828.0}, {"date": "2025-02-24", "close": 0.285, "volume": 276071.0}, {"date": "2025-02-25", "close": 0.295, "volume": 262271.0}, {"date": "2025-02-26", "close": 0.295, "volume": 548773.0}, {"date": "2025-02-27", "close": 0.3, "volume": 184334.0}, {"date": "2025-02-28", "close": 0.305, "volume": 435731.0}, {"date": "2025-03-03", "close": 0.285, "volume": 121063.0}, {"date": "2025-03-05", "close": 0.265, "volume": 76802.0}, {"date": "2025-03-06", "close": 0.255, "volume": 262035.0}, {"date": "2025-03-07", "close": 0.265, "volume": 119448.0}, {"date": "2025-03-10", "close": 0.265, "volume": 3826.0}, {"date": "2025-03-11", "close": 0.255, "volume": 230384.0}, {"date": "2025-03-12", "close": 0.26, "volume": 179781.0}, {"date": "2025-03-13", "close": 0.28, "volume": 260447.0}, {"date": "2025-03-14", "close": 0.3, "volume": 97662.0}, {"date": "2025-03-17", "close": 0.34, "volume": 4015339.0}, {"date": "2025-03-18", "close": 0.375, "volume": 1285021.0}, {"date": "2025-03-19", "close": 0.37, "volume": 596674.0}, {"date": "2025-03-20", "close": 0.4, "volume": 2093890.0}, {"date": "2025-03-21", "close": 0.395, "volume": 342626.0}, {"date": "2025-03-24", "close": 0.405, "volume": 549704.0}, {"date": "2025-03-25", "close": 0.405, "volume": 275676.0}, {"date": "2025-03-26", "close": 0.4, "volume": 309490.0}, {"date": "2025-03-27", "close": 0.4, "volume": 515434.0}, {"date": "2025-03-28", "close": 0.435, "volume": 560601.0}, {"date": "2025-03-31", "close": 0.44, "volume": 785094.0}, {"date": "2025-04-01", "close": 0.475, "volume": 1586815.0}, {"date": "2025-04-02", "close": 0.46, "volume": 467527.0}, {"date": "2025-04-03", "close": 0.49, "volume": 771834.0}, {"date": "2025-04-04", "close": 0.41, "volume": 549962.0}, {"date": "2025-04-07", "close": 0.38, "volume": 657350.0}, {"date": "2025-04-08", "close": 0.41, "volume": 181427.0}, {"date": "2025-04-09", "close": 0.36, "volume": 181603.0}, {"date": "2025-04-10", "close": 0.42, "volume": 273632.0}, {"date": "2025-04-11", "close": 0.42, "volume": 197412.0}, {"date": "2025-04-14", "close": 0.49, "volume": 644181.0}, {"date": "2025-04-15", "close": 0.505, "volume": 390569.0}, {"date": "2025-04-16", "close": 0.495, "volume": 151111.0}, {"date": "2025-04-17", "close": 0.5, "volume": 145914.0}, {"date": "2025-04-22", "close": 0.5, "volume": 191950.0}, {"date": "2025-04-23", "close": 0.46, "volume": 208796.0}, {"date": "2025-04-24", "close": 0.495, "volume": 187461.0}, {"date": "2025-04-28", "close": 0.475, "volume": 123231.0}, {"date": "2025-04-29", "close": 0.475, "volume": 95918.0}, {"date": "2025-04-30", "close": 0.47, "volume": 133088.0}, {"date": "2025-05-01", "close": 0.44, "volume": 382001.0}, {"date": "2025-05-02", "close": 0.445, "volume": 21846.0}, {"date": "2025-05-05", "close": 0.44, "volume": 79230.0}, {"date": "2025-05-06", "close": 0.45, "volume": 48444.0}, {"date": "2025-05-07", "close": 0.47, "volume": 148201.0}, {"date": "2025-05-08", "close": 0.47, "volume": 198333.0}, {"date": "2025-05-09", "close": 0.47, "volume": 146689.0}, {"date": "2025-05-12", "close": 0.5, "volume": 311861.0}, {"date": "2025-05-13", "close": 0.475, "volume": 139541.0}, {"date": "2025-05-14", "close": 0.465, "volume": 115643.0}, {"date": "2025-05-15", "close": 0.46, "volume": 102728.0}, {"date": "2025-05-16", "close": 0.485, "volume": 54766.0}, {"date": "2025-05-19", "close": 0.495, "volume": 296442.0}, {"date": "2025-05-20", "close": 0.6, "volume": 1532773.0}, {"date": "2025-05-21", "close": 0.675, "volume": 1393933.0}, {"date": "2025-05-22", "close": 0.665, "volume": 530521.0}, {"date": "2025-05-23", "close": 0.64, "volume": 376678.0}, {"date": "2025-05-26", "close": 0.64, "volume": 369353.0}, {"date": "2025-05-27", "close": 0.6, "volume": 358613.0}, {"date": "2025-05-28", "close": 0.63, "volume": 522730.0}, {"date": "2025-05-29", "close": 0.64, "volume": 367319.0}, {"date": "2025-05-30", "close": 0.65, "volume": 380471.0}, {"date": "2025-06-02", "close": 0.645, "volume": 222310.0}, {"date": "2025-06-03", "close": 0.625, "volume": 392437.0}, {"date": "2025-06-04", "close": 0.64, "volume": 342974.0}, {"date": "2025-06-05", "close": 0.65, "volume": 171275.0}, {"date": "2025-06-06", "close": 0.7, "volume": 415130.0}, {"date": "2025-06-10", "close": 0.67, "volume": 287386.0}, {"date": "2025-06-11", "close": 0.64, "volume": 147190.0}, {"date": "2025-06-12", "close": 0.66, "volume": 112167.0}, {"date": "2025-06-13", "close": 0.67, "volume": 107836.0}, {"date": "2025-06-16", "close": 0.68, "volume": 29904.0}, {"date": "2025-06-17", "close": 0.655, "volume": 347419.0}, {"date": "2025-06-18", "close": 0.67, "volume": 126565.0}, {"date": "2025-06-19", "close": 0.66, "volume": 161911.0}, {"date": "2025-06-20", "close": 0.7, "volume": 102094.0}, {"date": "2025-06-23", "close": 0.71, "volume": 660737.0}, {"date": "2025-06-24", "close": 0.675, "volume": 1259897.0}, {"date": "2025-06-25", "close": 0.665, "volume": 364433.0}, {"date": "2025-06-26", "close": 0.66, "volume": 269900.0}, {"date": "2025-06-27", "close": 0.695, "volume": 218743.0}, {"date": "2025-06-30", "close": 0.67, "volume": 131985.0}, {"date": "2025-07-01", "close": 0.675, "volume": 80462.0}, {"date": "2025-07-02", "close": 0.64, "volume": 280005.0}, {"date": "2025-07-03", "close": 0.64, "volume": 247347.0}, {"date": "2025-07-04", "close": 0.72, "volume": 515681.0}, {"date": "2025-07-07", "close": 0.76, "volume": 726421.0}, {"date": "2025-07-08", "close": 0.78, "volume": 412385.0}, {"date": "2025-07-09", "close": 0.74, "volume": 544506.0}, {"date": "2025-07-10", "close": 0.72, "volume": 106589.0}, {"date": "2025-07-11", "close": 0.725, "volume": 185996.0}, {"date": "2025-07-14", "close": 0.77, "volume": 356983.0}, {"date": "2025-07-15", "close": 0.83, "volume": 599298.0}, {"date": "2025-07-16", "close": 0.81, "volume": 303995.0}, {"date": "2025-07-17", "close": 0.8, "volume": 122475.0}, {"date": "2025-07-18", "close": 0.85, "volume": 316595.0}, {"date": "2025-07-21", "close": 0.815, "volume": 100014.0}, {"date": "2025-07-22", "close": 0.84, "volume": 142406.0}, {"date": "2025-07-23", "close": 0.825, "volume": 75411.0}, {"date": "2025-07-24", "close": 0.83, "volume": 188823.0}, {"date": "2025-07-25", "close": 0.82, "volume": 59241.0}, {"date": "2025-07-28", "close": 0.76, "volume": 620392.0}, {"date": "2025-07-29", "close": 0.72, "volume": 259605.0}, {"date": "2025-07-30", "close": 0.75, "volume": 117105.0}, {"date": "2025-07-31", "close": 0.715, "volume": 49883.0}, {"date": "2025-08-01", "close": 0.715, "volume": 106766.0}, {"date": "2025-08-04", "close": 0.68, "volume": 174948.0}, {"date": "2025-08-05", "close": 0.675, "volume": 306927.0}, {"date": "2025-08-06", "close": 0.68, "volume": 100466.0}, {"date": "2025-08-07", "close": 0.7025, "volume": 228847.0}, {"date": "2025-08-08", "close": 0.72, "volume": 209716.0}, {"date": "2025-08-11", "close": 0.88, "volume": 1278330.0}, {"date": "2025-08-12", "close": 0.91, "volume": 354913.0}, {"date": "2025-08-13", "close": 0.97, "volume": 597195.0}, {"date": "2025-08-14", "close": 0.98, "volume": 514518.0}, {"date": "2025-08-15", "close": 0.93, "volume": 69752.0}, {"date": "2025-08-18", "close": 0.875, "volume": 226947.0}, {"date": "2025-08-19", "close": 0.91, "volume": 87836.0}, {"date": "2025-08-20", "close": 0.87, "volume": 259250.0}, {"date": "2025-08-21", "close": 0.9, "volume": 15157.0}, {"date": "2025-08-22", "close": 0.9, "volume": 129540.0}, {"date": "2025-08-25", "close": 0.92, "volume": 59584.0}, {"date": "2025-08-26", "close": 0.895, "volume": 192811.0}, {"date": "2025-08-27", "close": 0.905, "volume": 33926.0}, {"date": "2025-08-28", "close": 0.92, "volume": 220685.0}, {"date": "2025-08-29", "close": 0.92, "volume": 301049.0}, {"date": "2025-09-01", "close": 0.875, "volume": 139288.0}, {"date": "2025-09-02", "close": 0.87, "volume": 107270.0}, {"date": "2025-09-03", "close": 0.91, "volume": 261918.0}, {"date": "2025-09-04", "close": 0.92, "volume": 586912.0}, {"date": "2025-09-05", "close": 0.97, "volume": 257849.0}, {"date": "2025-09-08", "close": 0.955, "volume": 186249.0}, {"date": "2025-09-09", "close": 0.925, "volume": 56020.0}, {"date": "2025-09-10", "close": 0.885, "volume": 142800.0}, {"date": "2025-09-11", "close": 0.965, "volume": 440703.0}, {"date": "2025-09-12", "close": 0.94, "volume": 179791.0}, {"date": "2025-09-15", "close": 0.9, "volume": 136632.0}, {"date": "2025-09-16", "close": 0.865, "volume": 167869.0}, {"date": "2025-09-17", "close": 0.82, "volume": 132928.0}, {"date": "2025-09-18", "close": 0.88, "volume": 392037.0}, {"date": "2025-09-19", "close": 0.88, "volume": 275248.0}, {"date": "2025-09-22", "close": 0.865, "volume": 241939.0}, {"date": "2025-09-23", "close": 0.92, "volume": 527233.0}, {"date": "2025-09-24", "close": 0.96, "volume": 355611.0}, {"date": "2025-09-25", "close": 0.915, "volume": 434193.0}, {"date": "2025-09-26", "close": 0.9, "volume": 242237.0}, {"date": "2025-09-29", "close": 0.91, "volume": 708692.0}, {"date": "2025-09-30", "close": 0.895, "volume": 161434.0}, {"date": "2025-10-01", "close": 0.9, "volume": 622652.0}, {"date": "2025-10-02", "close": 0.885, "volume": 540916.0}, {"date": "2025-10-03", "close": 0.89, "volume": 254116.0}, {"date": "2025-10-06", "close": 0.89, "volume": 88807.0}, {"date": "2025-10-07", "close": 0.89, "volume": 1275927.0}, {"date": "2025-10-08", "close": 0.885, "volume": 382080.0}, {"date": "2025-10-09", "close": 0.845, "volume": 226726.0}, {"date": "2025-10-10", "close": 0.79, "volume": 640851.0}, {"date": "2025-10-13", "close": 0.85, "volume": 441323.0}, {"date": "2025-10-14", "close": 0.92, "volume": 204604.0}, {"date": "2025-10-15", "close": 0.87, "volume": 197845.0}, {"date": "2025-10-16", "close": 0.88, "volume": 28296.0}, {"date": "2025-10-17", "close": 0.88, "volume": 436696.0}, {"date": "2025-10-20", "close": 0.82, "volume": 228019.0}, {"date": "2025-10-21", "close": 0.86, "volume": 84453.0}, {"date": "2025-10-22", "close": 0.8, "volume": 806521.0}, {"date": "2025-10-23", "close": 0.83, "volume": 207761.0}, {"date": "2025-10-24", "close": 0.8, "volume": 81150.0}, {"date": "2025-10-27", "close": 0.75, "volume": 396574.0}, {"date": "2025-10-28", "close": 0.75, "volume": 73758.0}, {"date": "2025-10-29", "close": 0.75, "volume": 171042.0}, {"date": "2025-10-30", "close": 0.705, "volume": 269123.0}, {"date": "2025-10-31", "close": 0.71, "volume": 145258.0}, {"date": "2025-11-03", "close": 0.705, "volume": 157067.0}, {"date": "2025-11-04", "close": 0.69, "volume": 153875.0}, {"date": "2025-11-05", "close": 0.655, "volume": 417655.0}, {"date": "2025-11-06", "close": 0.7, "volume": 311074.0}, {"date": "2025-11-07", "close": 0.69, "volume": 267385.0}, {"date": "2025-11-10", "close": 0.72, "volume": 226503.0}, {"date": "2025-11-11", "close": 0.705, "volume": 178532.0}, {"date": "2025-11-12", "close": 0.715, "volume": 89330.0}, {"date": "2025-11-13", "close": 0.7, "volume": 97072.0}, {"date": "2025-11-14", "close": 0.67, "volume": 185873.0}, {"date": "2025-11-17", "close": 0.67, "volume": 111644.0}, {"date": "2025-11-18", "close": 0.655, "volume": 165036.0}, {"date": "2025-11-19", "close": 0.66, "volume": 88703.0}, {"date": "2025-11-20", "close": 0.67, "volume": 193295.0}, {"date": "2025-11-21", "close": 0.66, "volume": 92429.0}, {"date": "2025-11-24", "close": 0.67, "volume": 74329.0}, {"date": "2025-11-25", "close": 0.67, "volume": 107733.0}, {"date": "2025-11-26", "close": 0.68, "volume": 4938.0}, {"date": "2025-11-27", "close": 0.67, "volume": 97628.0}, {"date": "2025-11-28", "close": 0.72, "volume": 446792.0}, {"date": "2025-12-01", "close": 0.76, "volume": 353414.0}, {"date": "2025-12-02", "close": 0.765, "volume": 321883.0}, {"date": "2025-12-03", "close": 0.83, "volume": 983580.0}, {"date": "2025-12-04", "close": 0.805, "volume": 347363.0}, {"date": "2025-12-05", "close": 0.9, "volume": 799652.0}, {"date": "2025-12-08", "close": 0.88, "volume": 90882.0}, {"date": "2025-12-09", "close": 0.85, "volume": 101497.0}, {"date": "2025-12-10", "close": 0.85, "volume": 39438.0}, {"date": "2025-12-11", "close": 0.855, "volume": 52165.0}, {"date": "2025-12-12", "close": 0.89, "volume": 189519.0}, {"date": "2025-12-15", "close": 0.87, "volume": 213950.0}, {"date": "2025-12-16", "close": 0.85, "volume": 79161.0}, {"date": "2025-12-17", "close": 0.87, "volume": 17067.0}, {"date": "2025-12-18", "close": 0.86, "volume": 46016.0}, {"date": "2025-12-19", "close": 0.86, "volume": 11173.0}, {"date": "2025-12-22", "close": 0.88, "volume": 108454.0}, {"date": "2025-12-23", "close": 0.93, "volume": 318354.0}, {"date": "2025-12-24", "close": 0.915, "volume": 44535.0}, {"date": "2025-12-29", "close": 0.955, "volume": 191787.0}, {"date": "2025-12-30", "close": 1.0, "volume": 125518.0}, {"date": "2025-12-31", "close": 1.0, "volume": 37925.0}, {"date": "2026-01-02", "close": 0.99, "volume": 82477.0}, {"date": "2026-01-05", "close": 0.925, "volume": 28022.0}, {"date": "2026-01-06", "close": 0.935, "volume": 54174.0}, {"date": "2026-01-07", "close": 0.95, "volume": 39238.0}, {"date": "2026-01-08", "close": 0.925, "volume": 51485.0}, {"date": "2026-01-09", "close": 0.925, "volume": 15135.0}, {"date": "2026-01-12", "close": 0.93, "volume": 72191.0}, {"date": "2026-01-13", "close": 0.905, "volume": 64074.0}, {"date": "2026-01-14", "close": 0.865, "volume": 51925.0}, {"date": "2026-01-15", "close": 0.875, "volume": 102680.0}, {"date": "2026-01-16", "close": 0.845, "volume": 104760.0}, {"date": "2026-01-19", "close": 0.855, "volume": 58787.0}, {"date": "2026-01-20", "close": 0.885, "volume": 10021.0}, {"date": "2026-01-21", "close": 0.91, "volume": 208664.0}, {"date": "2026-01-22", "close": 0.89, "volume": 101692.0}, {"date": "2026-01-23", "close": 0.93, "volume": 137889.0}, {"date": "2026-01-27", "close": 0.885, "volume": 165273.0}, {"date": "2026-01-28", "close": 0.89, "volume": 116514.0}, {"date": "2026-01-29", "close": 0.91, "volume": 410906.0}, {"date": "2026-01-30", "close": 0.86, "volume": 319566.0}, {"date": "2026-02-02", "close": 0.84, "volume": 212719.0}, {"date": "2026-02-03", "close": 0.895, "volume": 126917.0}, {"date": "2026-02-04", "close": 0.905, "volume": 113098.0}, {"date": "2026-02-05", "close": 0.885, "volume": 246145.0}, {"date": "2026-02-06", "close": 0.865, "volume": 189994.0}, {"date": "2026-02-09", "close": 0.88, "volume": 49482.0}, {"date": "2026-02-10", "close": 0.9, "volume": 33492.0}, {"date": "2026-02-11", "close": 0.895, "volume": 13320.0}, {"date": "2026-02-12", "close": 0.88, "volume": 117880.0}, {"date": "2026-02-13", "close": 0.87, "volume": 115722.0}, {"date": "2026-02-16", "close": 0.845, "volume": 47818.0}, {"date": "2026-02-17", "close": 0.855, "volume": 102880.0}, {"date": "2026-02-18", "close": 0.845, "volume": 21281.0}, {"date": "2026-02-19", "close": 0.89, "volume": 128019.0}, {"date": "2026-02-20", "close": 0.85, "volume": 100030.0}, {"date": "2026-02-23", "close": 0.89, "volume": 133626.0}, {"date": "2026-02-24", "close": 0.885, "volume": 42334.0}, {"date": "2026-02-25", "close": 0.94, "volume": 168756.0}, {"date": "2026-02-26", "close": 1.0275, "volume": 224764.0}, {"date": "2026-02-27", "close": 1.0, "volume": 354819.0}, {"date": "2026-03-02", "close": 1.03, "volume": 373954.0}, {"date": "2026-03-03", "close": 1.0, "volume": 363242.0}, {"date": "2026-03-04", "close": 1.035, "volume": 263982.0}, {"date": "2026-03-05", "close": 0.995, "volume": 115255.0}, {"date": "2026-03-06", "close": 0.97, "volume": 342925.0}, {"date": "2026-03-09", "close": 0.87, "volume": 477305.0}, {"date": "2026-03-10", "close": 0.94, "volume": 477672.0}, {"date": "2026-03-11", "close": 0.94, "volume": 171189.0}, {"date": "2026-03-12", "close": 0.92, "volume": 304082.0}, {"date": "2026-03-13", "close": 0.855, "volume": 196722.0}, {"date": "2026-03-16", "close": 0.8, "volume": 456029.0}, {"date": "2026-03-17", "close": 0.8, "volume": 180395.0}, {"date": "2026-03-18", "close": 0.84, "volume": 265594.0}, {"date": "2026-03-19", "close": 0.78, "volume": 177709.0}, {"date": "2026-03-20", "close": 0.875, "volume": 315712.0}, {"date": "2026-03-23", "close": 0.77, "volume": 91834.0}, {"date": "2026-03-24", "close": 0.78, "volume": 90725.0}, {"date": "2026-03-25", "close": 0.84, "volume": 61226.0}, {"date": "2026-03-26", "close": 0.815, "volume": 62230.0}, {"date": "2026-03-27", "close": 0.79, "volume": 92399.0}, {"date": "2026-03-30", "close": 0.77, "volume": 45164.0}, {"date": "2026-03-31", "close": 0.765, "volume": 118866.0}, {"date": "2026-04-01", "close": 0.77, "volume": 50584.0}, {"date": "2026-04-02", "close": 0.835, "volume": 318517.0}, {"date": "2026-04-07", "close": 0.89, "volume": 254957.0}, {"date": "2026-04-08", "close": 0.98, "volume": 337305.0}, {"date": "2026-04-09", "close": 0.945, "volume": 70227.0}, {"date": "2026-04-10", "close": 1.03, "volume": 354315.0}, {"date": "2026-04-13", "close": 0.97, "volume": 199509.0}, {"date": "2026-04-14", "close": 1.035, "volume": 62357.0}, {"date": "2026-04-15", "close": 1.17, "volume": 654258.0}, {"date": "2026-04-16", "close": 1.15, "volume": 354377.0}, {"date": "2026-04-17", "close": 1.175, "volume": 227825.0}, {"date": "2026-04-20", "close": 1.28, "volume": 713952.0}, {"date": "2026-04-21", "close": 1.24, "volume": 362102.0}, {"date": "2026-04-22", "close": 1.22, "volume": 601770.0}, {"date": "2026-04-23", "close": 1.205, "volume": 574280.0}, {"date": "2026-04-24", "close": 1.16, "volume": 286154.0}, {"date": "2026-04-27", "close": 1.135, "volume": 298208.0}, {"date": "2026-04-28", "close": 1.105, "volume": 219096.0}, {"date": "2026-04-29", "close": 1.08, "volume": 114614.0}, {"date": "2026-04-30", "close": 1.03, "volume": 591886.0}, {"date": "2026-05-01", "close": 1.06, "volume": 193435.0}, {"date": "2026-05-04", "close": 1.01, "volume": 342444.0}, {"date": "2026-05-05", "close": 0.99, "volume": 218454.0}, {"date": "2026-05-06", "close": 1.01, "volume": 145050.0}, {"date": "2026-05-07", "close": 1.01, "volume": 134582.0}, {"date": "2026-05-08", "close": 0.995, "volume": 51510.0}, {"date": "2026-05-11", "close": 1.0, "volume": 227852.0}, {"date": "2026-05-12", "close": 0.995, "volume": 217496.0}, {"date": "2026-05-13", "close": 0.995, "volume": 85216.0}, {"date": "2026-05-14", "close": 0.975, "volume": 150391.0}, {"date": "2026-05-15", "close": 0.965, "volume": 130492.0}, {"date": "2026-05-18", "close": 0.94, "volume": 70692.0}, {"date": "2026-05-19", "close": 0.93, "volume": 178519.0}, {"date": "2026-05-22", "close": 0.98, "volume": 5498983.0}, {"date": "2026-05-25", "close": 0.98, "volume": 34063.0}, {"date": "2026-05-26", "close": 0.95, "volume": 59090.0}, {"date": "2026-05-27", "close": 0.945, "volume": 15139.0}, {"date": "2026-05-28", "close": 0.905, "volume": 74058.0}, {"date": "2026-05-29", "close": 0.965, "volume": 39182.0}, {"date": "2026-06-01", "close": 0.97, "volume": 96774.0}, {"date": "2026-06-02", "close": 0.98, "volume": 65022.0}, {"date": "2026-06-03", "close": 0.96, "volume": 26533.0}, {"date": "2026-06-04", "close": 0.95, "volume": 59227.0}, {"date": "2026-06-05", "close": 0.93, "volume": 93227.0}, {"date": "2026-06-09", "close": 0.885, "volume": 116668.0}, {"date": "2026-06-10", "close": 0.815, "volume": 240589.0}, {"date": "2026-06-11", "close": 0.8, "volume": 146601.0}, {"date": "2026-06-12", "close": 0.86, "volume": 68810.0}, {"date": "2026-06-15", "close": 0.925, "volume": 33508.0}, {"date": "2026-06-16", "close": 0.925, "volume": 84741.0}, {"date": "2026-06-17", "close": 0.93, "volume": 40422.0}, {"date": "2026-06-18", "close": 0.89, "volume": 100300.0}, {"date": "2026-06-19", "close": 0.82, "volume": 170593.0}, {"date": "2026-06-22", "close": 0.81, "volume": 82050.0}, {"date": "2026-06-23", "close": 0.81, "volume": 234684.0}, {"date": "2026-06-24", "close": 0.8, "volume": 91803.0}, {"date": "2026-06-25", "close": 0.795, "volume": 89982.0}, {"date": "2026-06-26", "close": 0.81, "volume": 72030.0}, {"date": "2026-06-29", "close": 0.825, "volume": 80888.0}, {"date": "2026-06-30", "close": 0.81, "volume": 76875.0}, {"date": "2026-07-01", "close": 0.805, "volume": 5823.0}, {"date": "2026-07-02", "close": 0.79, "volume": 17545.0}, {"date": "2026-07-03", "close": 0.835, "volume": 30905.0}, {"date": "2026-07-06", "close": 0.84, "volume": 34266.0}, {"date": "2026-07-07", "close": 0.86, "volume": 12366.0}, {"date": "2026-07-08", "close": 0.87, "volume": 52955.0}, {"date": "2026-07-09", "close": 0.85, "volume": 4037.0}, {"date": "2026-07-10", "close": 0.84, "volume": 4444.0}, {"date": "2026-07-13", "close": 0.8, "volume": 66277.0}, {"date": "2026-07-14", "close": 0.81, "volume": 29526.0}, {"date": "2026-07-15", "close": 0.8125, "volume": 59820.0}, {"date": "2026-07-16", "close": 0.81, "volume": 85518.0}, {"date": "2026-07-17", "close": 0.8, "volume": 83280.0}, {"date": "2026-07-20", "close": 0.835, "volume": 34212.0}, {"date": "2026-07-21", "close": 0.8, "volume": 63065.0}, {"date": "2026-07-22", "close": 0.82, "volume": 62.0}, {"date": "2026-07-23", "close": 0.815, "volume": 12735.0}, {"date": "2026-07-24", "close": 0.81, "volume": 30032.0}, {"date": "2026-07-27", "close": 0.805, "volume": 2663.0}, {"date": "2026-07-28", "close": 0.805, "volume": 62285.0}, {"date": "2026-07-29", "close": 0.8, "volume": 162592.0}, {"date": "2026-07-30", "close": 0.8, "volume": 82332.0}, {"date": "2026-07-31", "close": 0.835, "volume": 101806.0}, {"date": "2026-08-03", "close": 0.82, "volume": 4305.0}, {"date": "2026-08-04", "close": 0.81, "volume": 3430.0}, {"date": "2026-08-05", "close": 0.835, "volume": 35713.0}, {"date": "2026-08-06", "close": 0.865, "volume": 158177.0}, {"date": "2026-08-07", "close": 0.84, "volume": 46419.0}, {"date": "2026-08-10", "close": 0.85, "volume": 32566.0}, {"date": "2026-08-11", "close": 0.85, "volume": 12883.0}, {"date": "2026-08-12", "close": 0.8475, "volume": 19258.0}, {"date": "2026-08-13", "close": 0.845, "volume": 112384.0}, {"date": "2026-08-14", "close": 0.83, "volume": 13554.0}, {"date": "2026-08-17", "close": 0.83, "volume": 19121.0}, {"date": "2026-08-18", "close": 0.835, "volume": 11643.0}, {"date": "2026-08-19", "close": 0.835, "volume": 102950.0}, {"date": "2026-08-20", "close": 0.9025, "volume": 149758.0}, {"date": "2026-08-21", "close": 0.92, "volume": 75727.0}, {"date": "2026-08-24", "close": 0.945, "volume": 259637.0}, {"date": "2026-08-25", "close": 0.925, "volume": 22222.0}, {"date": "2026-08-26", "close": 0.915, "volume": 54809.0}, {"date": "2026-08-27", "close": 0.85, "volume": 27659.0}, {"date": "2026-08-28", "close": 0.875, "volume": 30051.0}, {"date": "2026-08-31", "close": 0.9, "volume": 42169.0}, {"date": "2026-09-01", "close": 0.885, "volume": 30920.0}, {"date": "2026-09-02", "close": 0.86, "volume": 5869.0}, {"date": "2026-09-03", "close": 0.9, "volume": 22555.0}, {"date": "2026-09-04", "close": 0.895, "volume": 22242.0}, {"date": "2026-09-07", "close": 0.83, "volume": 84248.0}], "refreshing": true}