{"ticker": "NNL", "overview": {"name": "Nordic Resources Ltd", "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": "NNL", "has_prices": true, "as_of": "2026-09-07", "last": 0.19, "prev_close": 0.2, "change": -0.010000000000000009, "change_pct": -0.050000000000000044, "session_volume": 5703.0, "vwap_5": 0.18580479161433544, "vwap_20": 0.1986216244270863, "vwap_60": 0.20430640705754677, "vwap_250": 0.1884091756109293, "high_52w": 0.24, "low_52w": 0.125, "avg_volume_20": 446522.35, "sessions": 400, "market_cap": {"value": 68651634.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161188", "src": "ASX", "ticker": "NNL", "cik": "", "company": "Nordic Resources Ltd", "company_raw": "Nordic Resources 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 NNL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161188", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 886}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/nnl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/nnl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2025-12-31", "source_url": "https://www.marketindex.com.au/asx/nnl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/nnl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/nnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2025-06-02", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2025-04-28", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2024-07-05", "source_url": "https://www.marketindex.com.au/asx/nnl", "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": "2024-02-05", "source_url": "https://www.marketindex.com.au/asx/nnl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-28", "source_url": "https://www.marketindex.com.au/asx/nnl", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157129-6A1353262"}, {"date": "2026-11-01", "form": "Company Administration", "title": "Former CEO of Rupert Resources joins Board of NNL and New GM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156956-6A1353226"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report & Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151122-6A1350417"}, {"date": "2026-10-18", "form": "Asset Acquisition & Disposal", "title": "New Project Acquired in Central Finland Gold District", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149678-6A1349808"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Letter to Shareholders, Notice of AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148771-6A1349392"}], "performance": {"ticker": "NNL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-06-01", "close": 0.29, "volume": 4531491.0}, {"date": "2022-06-02", "close": 0.31, "volume": 1762535.0}, {"date": "2022-06-03", "close": 0.3, "volume": 470134.0}, {"date": "2022-06-06", "close": 0.295, "volume": 235989.0}, {"date": "2022-06-07", "close": 0.29, "volume": 1110242.0}, {"date": "2022-06-08", "close": 0.28, "volume": 953986.0}, {"date": "2022-06-09", "close": 0.28, "volume": 78225.0}, {"date": "2022-06-10", "close": 0.295, "volume": 130000.0}, {"date": "2022-06-14", "close": 0.26, "volume": 804875.0}, {"date": "2022-06-15", "close": 0.23, "volume": 85533.0}, {"date": "2022-06-16", "close": 0.26, "volume": 105950.0}, {"date": "2022-06-17", "close": 0.28, "volume": 81700.0}, {"date": "2022-06-20", "close": 0.28, "volume": 286742.0}, {"date": "2022-06-21", "close": 0.27, "volume": 218961.0}, {"date": "2022-06-22", "close": 0.26, "volume": 44838.0}, {"date": "2022-06-23", "close": 0.27, "volume": 17394.0}, {"date": "2022-06-24", "close": 0.25, "volume": 109926.0}, {"date": "2022-06-27", "close": 0.245, "volume": 240000.0}, {"date": "2022-06-28", "close": 0.24, "volume": 103506.0}, {"date": "2022-06-29", "close": 0.24, "volume": 324454.0}, {"date": "2022-07-01", "close": 0.24, "volume": 201167.0}, {"date": "2022-07-05", "close": 0.24, "volume": 2048.0}, {"date": "2022-07-06", "close": 0.225, "volume": 24000.0}, {"date": "2022-07-07", "close": 0.24, "volume": 168020.0}, {"date": "2022-07-08", "close": 0.23, "volume": 80000.0}, {"date": "2022-07-11", "close": 0.24, "volume": 25000.0}, {"date": "2022-07-12", "close": 0.21, "volume": 49232.0}, {"date": "2022-07-13", "close": 0.235, "volume": 275232.0}, {"date": "2022-07-15", "close": 0.23, "volume": 11298.0}, {"date": "2022-07-18", "close": 0.22, "volume": 62377.0}, {"date": "2022-07-19", "close": 0.23, "volume": 50000.0}, {"date": "2022-07-20", "close": 0.22, "volume": 2048.0}, {"date": "2022-07-25", "close": 0.22, "volume": 10000.0}, {"date": "2022-07-26", "close": 0.205, "volume": 263125.0}, {"date": "2022-07-27", "close": 0.23, "volume": 190467.0}, {"date": "2022-07-28", "close": 0.23, "volume": 45773.0}, {"date": "2022-07-29", "close": 0.26, "volume": 63500.0}, {"date": "2022-08-01", "close": 0.26, "volume": 7508.0}, {"date": "2022-08-02", "close": 0.235, "volume": 186952.0}, {"date": "2022-08-03", "close": 0.235, "volume": 100000.0}, {"date": "2022-08-04", "close": 0.235, "volume": 100000.0}, {"date": "2022-08-08", "close": 0.235, "volume": 79167.0}, {"date": "2022-08-09", "close": 0.235, "volume": 66666.0}, {"date": "2022-08-10", "close": 0.245, "volume": 340966.0}, {"date": "2022-08-11", "close": 0.24, "volume": 59437.0}, {"date": "2022-08-12", "close": 0.245, "volume": 24899.0}, {"date": "2022-08-15", "close": 0.255, "volume": 38055.0}, {"date": "2022-08-16", "close": 0.295, "volume": 17000.0}, {"date": "2022-08-17", "close": 0.3, "volume": 145355.0}, {"date": "2022-08-18", "close": 0.285, "volume": 25414.0}, {"date": "2022-08-19", "close": 0.27, "volume": 123851.0}, {"date": "2022-08-22", "close": 0.26, "volume": 118149.0}, {"date": "2022-08-23", "close": 0.26, "volume": 15697.0}, {"date": "2022-08-24", "close": 0.26, "volume": 86658.0}, {"date": "2022-08-25", "close": 0.27, "volume": 353729.0}, {"date": "2022-08-26", "close": 0.325, "volume": 353406.0}, {"date": "2022-08-29", "close": 0.3, "volume": 63988.0}, {"date": "2022-08-31", "close": 0.275, "volume": 66228.0}, {"date": "2022-09-01", "close": 0.28, "volume": 17119.0}, {"date": "2022-09-05", "close": 0.27, "volume": 50000.0}, {"date": "2022-09-06", "close": 0.28, "volume": 239800.0}, {"date": "2022-09-07", "close": 0.28, "volume": 73000.0}, {"date": "2022-09-08", "close": 0.275, "volume": 2300.0}, {"date": "2022-09-09", "close": 0.275, "volume": 21821.0}, {"date": "2022-09-13", "close": 0.275, "volume": 11400.0}, {"date": "2022-09-14", "close": 0.265, "volume": 18171.0}, {"date": "2022-09-15", "close": 0.25, "volume": 983.0}, {"date": "2022-09-16", "close": 0.265, "volume": 5660.0}, {"date": "2022-09-19", "close": 0.265, "volume": 19451.0}, {"date": "2022-09-20", "close": 0.25, "volume": 9526.0}, {"date": "2022-09-30", "close": 0.23, "volume": 31676.0}, {"date": "2022-10-03", "close": 0.225, "volume": 71051.0}, {"date": "2022-10-04", "close": 0.225, "volume": 191613.0}, {"date": "2022-10-05", "close": 0.225, "volume": 89342.0}, {"date": "2022-10-06", "close": 0.25, "volume": 73780.0}, {"date": "2022-10-10", "close": 0.285, "volume": 147271.0}, {"date": "2022-10-11", "close": 0.2825, "volume": 5356.0}, {"date": "2022-10-14", "close": 0.25, "volume": 1171689.0}, {"date": "2022-10-17", "close": 0.25, "volume": 30371.0}, {"date": "2022-10-20", "close": 0.25, "volume": 200.0}, {"date": "2022-10-24", "close": 0.25, "volume": 1360.0}, {"date": "2022-10-25", "close": 0.2325, "volume": 110167.0}, {"date": "2022-10-27", "close": 0.245, "volume": 10230.0}, {"date": "2022-10-28", "close": 0.22, "volume": 60597.0}, {"date": "2022-10-31", "close": 0.235, "volume": 170000.0}, {"date": "2022-11-02", "close": 0.235, "volume": 6004.0}, {"date": "2022-11-03", "close": 0.235, "volume": 25046.0}, {"date": "2022-11-04", "close": 0.225, "volume": 850.0}, {"date": "2022-11-07", "close": 0.225, "volume": 72845.0}, {"date": "2022-11-08", "close": 0.22, "volume": 16173.0}, {"date": "2022-11-09", "close": 0.23, "volume": 156675.0}, {"date": "2022-11-10", "close": 0.21, "volume": 177842.0}, {"date": "2022-11-11", "close": 0.195, "volume": 624285.0}, {"date": "2022-11-14", "close": 0.2, "volume": 391215.0}, {"date": "2022-11-15", "close": 0.2, "volume": 241585.0}, {"date": "2022-11-16", "close": 0.2, "volume": 21130.0}, {"date": "2022-11-17", "close": 0.2, "volume": 25475.0}, {"date": "2022-11-18", "close": 0.2, "volume": 4162.0}, {"date": "2022-11-21", "close": 0.19, "volume": 17896.0}, {"date": "2022-11-22", "close": 0.2, "volume": 325494.0}, {"date": "2022-11-23", "close": 0.19, "volume": 63831.0}, {"date": "2022-11-24", "close": 0.19, "volume": 26364.0}, {"date": "2022-11-25", "close": 0.19, "volume": 113100.0}, {"date": "2022-11-28", "close": 0.195, "volume": 685.0}, {"date": "2022-11-29", "close": 0.2, "volume": 30000.0}, {"date": "2022-11-30", "close": 0.2, "volume": 33333.0}, {"date": "2022-12-05", "close": 0.2, "volume": 13000.0}, {"date": "2022-12-06", "close": 0.2, "volume": 16769.0}, {"date": "2022-12-07", "close": 0.2, "volume": 11343.0}, {"date": "2022-12-08", "close": 0.19, "volume": 127328.0}, {"date": "2022-12-09", "close": 0.19, "volume": 16364.0}, {"date": "2022-12-12", "close": 0.24, "volume": 90199.0}, {"date": "2022-12-13", "close": 0.24, "volume": 38549.0}, {"date": "2022-12-14", "close": 0.23, "volume": 13450.0}, {"date": "2022-12-15", "close": 0.21, "volume": 26480.0}, {"date": "2022-12-16", "close": 0.215, "volume": 24664.0}, {"date": "2022-12-19", "close": 0.18, "volume": 190307.0}, {"date": "2022-12-21", "close": 0.2, "volume": 85002.0}, {"date": "2022-12-22", "close": 0.195, "volume": 500.0}, {"date": "2022-12-23", "close": 0.2, "volume": 1542.0}, {"date": "2022-12-28", "close": 0.2, "volume": 5000.0}, {"date": "2023-01-04", "close": 0.195, "volume": 50000.0}, {"date": "2023-01-05", "close": 0.2, "volume": 3455.0}, {"date": "2023-01-06", "close": 0.26, "volume": 227235.0}, {"date": "2023-01-09", "close": 0.27, "volume": 28249.0}, {"date": "2023-01-10", "close": 0.26, "volume": 33571.0}, {"date": "2023-01-11", "close": 0.275, "volume": 20000.0}, {"date": "2023-01-12", "close": 0.27, "volume": 23882.0}, {"date": "2023-01-13", "close": 0.27, "volume": 25000.0}, {"date": "2023-01-17", "close": 0.285, "volume": 214733.0}, {"date": "2023-01-18", "close": 0.285, "volume": 119212.0}, {"date": "2023-01-19", "close": 0.295, "volume": 302688.0}, {"date": "2023-01-20", "close": 0.28, "volume": 117408.0}, {"date": "2023-01-23", "close": 0.29, "volume": 248152.0}, {"date": "2023-01-24", "close": 0.28, "volume": 86688.0}, {"date": "2023-01-25", "close": 0.285, "volume": 49401.0}, {"date": "2023-01-27", "close": 0.28, "volume": 17055.0}, {"date": "2023-01-30", "close": 0.32, "volume": 462664.0}, {"date": "2023-01-31", "close": 0.31, "volume": 120789.0}, {"date": "2023-02-01", "close": 0.31, "volume": 76583.0}, {"date": "2023-02-02", "close": 0.355, "volume": 146387.0}, {"date": "2023-02-03", "close": 0.375, "volume": 288428.0}, {"date": "2023-02-06", "close": 0.39, "volume": 753611.0}, {"date": "2023-02-07", "close": 0.36, "volume": 108375.0}, {"date": "2023-02-08", "close": 0.37, "volume": 101135.0}, {"date": "2023-02-09", "close": 0.36, "volume": 30000.0}, {"date": "2023-02-10", "close": 0.39, "volume": 141059.0}, {"date": "2023-02-13", "close": 0.335, "volume": 52857.0}, {"date": "2023-02-14", "close": 0.305, "volume": 156506.0}, {"date": "2023-02-15", "close": 0.31, "volume": 47634.0}, {"date": "2023-02-16", "close": 0.365, "volume": 101632.0}, {"date": "2023-02-17", "close": 0.35, "volume": 5308.0}, {"date": "2023-02-20", "close": 0.31, "volume": 169833.0}, {"date": "2023-02-21", "close": 0.31, "volume": 105100.0}, {"date": "2023-02-22", "close": 0.28, "volume": 43258.0}, {"date": "2023-02-23", "close": 0.26, "volume": 57500.0}, {"date": "2023-02-24", "close": 0.295, "volume": 5000.0}, {"date": "2023-02-27", "close": 0.26, "volume": 126666.0}, {"date": "2023-02-28", "close": 0.295, "volume": 78846.0}, {"date": "2023-03-01", "close": 0.275, "volume": 78500.0}, {"date": "2023-03-02", "close": 0.275, "volume": 77271.0}, {"date": "2023-03-03", "close": 0.3, "volume": 168330.0}, {"date": "2023-03-06", "close": 0.31, "volume": 108174.0}, {"date": "2023-03-07", "close": 0.3, "volume": 20000.0}, {"date": "2023-03-08", "close": 0.3, "volume": 3490.0}, {"date": "2023-03-09", "close": 0.3, "volume": 40577.0}, {"date": "2023-03-10", "close": 0.27, "volume": 43437.0}, {"date": "2023-03-13", "close": 0.255, "volume": 53169.0}, {"date": "2023-03-14", "close": 0.25, "volume": 58749.0}, {"date": "2023-03-15", "close": 0.25, "volume": 133393.0}, {"date": "2023-03-16", "close": 0.26, "volume": 45750.0}, {"date": "2023-03-17", "close": 0.26, "volume": 19249.0}, {"date": "2023-03-22", "close": 0.24, "volume": 101916.0}, {"date": "2023-03-23", "close": 0.26, "volume": 8576.0}, {"date": "2023-03-24", "close": 0.28, "volume": 21285.0}, {"date": "2023-03-27", "close": 0.32, "volume": 23885.0}, {"date": "2023-03-28", "close": 0.32, "volume": 82220.0}, {"date": "2023-03-29", "close": 0.33, "volume": 27998.0}, {"date": "2023-03-30", "close": 0.315, "volume": 26360.0}, {"date": "2023-03-31", "close": 0.31, "volume": 1492.0}, {"date": "2023-04-03", "close": 0.29, "volume": 115545.0}, {"date": "2023-04-04", "close": 0.3, "volume": 5000.0}, {"date": "2023-04-05", "close": 0.28, "volume": 3335.0}, {"date": "2023-04-06", "close": 0.31, "volume": 52897.0}, {"date": "2023-04-11", "close": 0.32, "volume": 33662.0}, {"date": "2023-04-12", "close": 0.33, "volume": 53775.0}, {"date": "2023-04-13", "close": 0.33, "volume": 2349.0}, {"date": "2023-04-14", "close": 0.32, "volume": 12500.0}, {"date": "2023-04-17", "close": 0.32, "volume": 8.0}, {"date": "2023-04-18", "close": 0.32, "volume": 3.0}, {"date": "2023-04-19", "close": 0.3, "volume": 2950.0}, {"date": "2023-04-20", "close": 0.29, "volume": 1534.0}, {"date": "2023-04-21", "close": 0.31, "volume": 10174.0}, {"date": "2023-04-24", "close": 0.28, "volume": 2092.0}, {"date": "2023-04-26", "close": 0.28, "volume": 23764.0}, {"date": "2023-05-01", "close": 0.29, "volume": 2.0}, {"date": "2023-05-02", "close": 0.3, "volume": 139617.0}, {"date": "2023-05-03", "close": 0.33, "volume": 267571.0}, {"date": "2023-05-04", "close": 0.33, "volume": 9432.0}, {"date": "2023-05-05", "close": 0.32, "volume": 90340.0}, {"date": "2023-05-08", "close": 0.295, "volume": 15149.0}, {"date": "2023-05-09", "close": 0.315, "volume": 9124.0}, {"date": "2023-05-10", "close": 0.3, "volume": 4165.0}, {"date": "2023-05-11", "close": 0.28, "volume": 15819.0}, {"date": "2023-05-12", "close": 0.3, "volume": 27266.0}, {"date": "2023-05-16", "close": 0.285, "volume": 3000.0}, {"date": "2023-05-17", "close": 0.285, "volume": 7483.0}, {"date": "2023-05-18", "close": 0.265, "volume": 119420.0}, {"date": "2023-05-19", "close": 0.285, "volume": 3800.0}, {"date": "2023-05-22", "close": 0.265, "volume": 7465.0}, {"date": "2023-05-23", "close": 0.235, "volume": 151762.0}, {"date": "2023-05-24", "close": 0.265, "volume": 36987.0}, {"date": "2023-05-25", "close": 0.24, "volume": 20255.0}, {"date": "2023-05-26", "close": 0.24, "volume": 36952.0}, {"date": "2023-05-29", "close": 0.275, "volume": 528.0}, {"date": "2023-05-30", "close": 0.245, "volume": 34318.0}, {"date": "2023-05-31", "close": 0.24, "volume": 91465.0}, {"date": "2023-06-01", "close": 0.24, "volume": 3214.0}, {"date": "2023-06-02", "close": 0.235, "volume": 104255.0}, {"date": "2023-06-05", "close": 0.225, "volume": 30346.0}, {"date": "2023-06-06", "close": 0.205, "volume": 148280.0}, {"date": "2023-06-07", "close": 0.2, "volume": 128014.0}, {"date": "2023-06-09", "close": 0.22, "volume": 68430.0}, {"date": "2023-06-13", "close": 0.23, "volume": 251036.0}, {"date": "2023-06-14", "close": 0.22, "volume": 201724.0}, {"date": "2023-06-15", "close": 0.235, "volume": 27248.0}, {"date": "2023-06-16", "close": 0.25, "volume": 83968.0}, {"date": "2023-06-19", "close": 0.2, "volume": 209264.0}, {"date": "2023-06-21", "close": 0.235, "volume": 200000.0}, {"date": "2023-06-26", "close": 0.235, "volume": 36289.0}, {"date": "2023-06-27", "close": 0.225, "volume": 18869.0}, {"date": "2023-06-29", "close": 0.225, "volume": 9388.0}, {"date": "2023-06-30", "close": 0.22, "volume": 46933.0}, {"date": "2023-07-03", "close": 0.22, "volume": 14988.0}, {"date": "2023-07-04", "close": 0.22, "volume": 2262.0}, {"date": "2023-07-05", "close": 0.23, "volume": 19900.0}, {"date": "2023-07-06", "close": 0.21, "volume": 19900.0}, {"date": "2023-07-10", "close": 0.225, "volume": 11536.0}, {"date": "2023-07-11", "close": 0.23, "volume": 4347.0}, {"date": "2023-07-12", "close": 0.245, "volume": 40601.0}, {"date": "2023-07-13", "close": 0.24, "volume": 11540.0}, {"date": "2023-07-14", "close": 0.25, "volume": 140360.0}, {"date": "2023-07-17", "close": 0.25, "volume": 57018.0}, {"date": "2023-07-18", "close": 0.25, "volume": 64193.0}, {"date": "2023-07-19", "close": 0.23, "volume": 20000.0}, {"date": "2023-07-24", "close": 0.2375, "volume": 40162.0}, {"date": "2023-07-25", "close": 0.22, "volume": 465228.0}, {"date": "2023-07-28", "close": 0.21, "volume": 13771.0}, {"date": "2023-07-31", "close": 0.205, "volume": 8750.0}, {"date": "2023-08-02", "close": 0.22, "volume": 20454.0}, {"date": "2023-08-03", "close": 0.21, "volume": 8193.0}, {"date": "2023-08-07", "close": 0.21, "volume": 9641.0}, {"date": "2023-08-08", "close": 0.225, "volume": 6514.0}, {"date": "2023-08-09", "close": 0.205, "volume": 19953.0}, {"date": "2023-08-11", "close": 0.2, "volume": 94870.0}, {"date": "2023-08-14", "close": 0.2, "volume": 2548.0}, {"date": "2023-08-15", "close": 0.2, "volume": 11229.0}, {"date": "2023-08-16", "close": 0.205, "volume": 5000.0}, {"date": "2023-08-18", "close": 0.225, "volume": 92869.0}, {"date": "2023-08-21", "close": 0.245, "volume": 59085.0}, {"date": "2023-08-23", "close": 0.215, "volume": 138025.0}, {"date": "2023-08-25", "close": 0.21, "volume": 24232.0}, {"date": "2023-08-29", "close": 0.205, "volume": 2811.0}, {"date": "2023-08-30", "close": 0.215, "volume": 8000.0}, {"date": "2023-08-31", "close": 0.2, "volume": 196184.0}, {"date": "2023-09-01", "close": 0.21, "volume": 205759.0}, {"date": "2023-09-04", "close": 0.2, "volume": 19848.0}, {"date": "2023-09-05", "close": 0.2, "volume": 120502.0}, {"date": "2023-09-06", "close": 0.2, "volume": 49958.0}, {"date": "2023-09-11", "close": 0.2, "volume": 22818.0}, {"date": "2023-09-15", "close": 0.185, "volume": 33931.0}, {"date": "2023-09-19", "close": 0.175, "volume": 9900.0}, {"date": "2023-09-20", "close": 0.175, "volume": 30534.0}, {"date": "2023-09-22", "close": 0.175, "volume": 51529.0}, {"date": "2023-09-25", "close": 0.175, "volume": 16169.0}, {"date": "2023-09-26", "close": 0.195, "volume": 7651.0}, {"date": "2023-09-27", "close": 0.19, "volume": 104.0}, {"date": "2023-09-28", "close": 0.175, "volume": 21561.0}, {"date": "2023-09-29", "close": 0.195, "volume": 3836.0}, {"date": "2023-10-03", "close": 0.175, "volume": 7451.0}, {"date": "2023-10-05", "close": 0.175, "volume": 3830.0}, {"date": "2023-10-09", "close": 0.155, "volume": 61454.0}, {"date": "2023-10-10", "close": 0.185, "volume": 20000.0}, {"date": "2023-10-12", "close": 0.185, "volume": 120000.0}, {"date": "2023-10-16", "close": 0.18, "volume": 8000.0}, {"date": "2023-10-17", "close": 0.175, "volume": 43478.0}, {"date": "2023-10-18", "close": 0.19, "volume": 2645.0}, {"date": "2023-10-19", "close": 0.19, "volume": 13600.0}, {"date": "2023-10-20", "close": 0.18, "volume": 142036.0}, {"date": "2023-10-23", "close": 0.175, "volume": 17026.0}, {"date": "2023-10-25", "close": 0.2, "volume": 6000.0}, {"date": "2023-10-26", "close": 0.18, "volume": 2620.0}, {"date": "2023-10-30", "close": 0.19, "volume": 15000.0}, {"date": "2023-10-31", "close": 0.185, "volume": 3000.0}, {"date": "2023-11-01", "close": 0.16, "volume": 120000.0}, {"date": "2023-11-08", "close": 0.145, "volume": 21250.0}, {"date": "2023-11-09", "close": 0.14, "volume": 73000.0}, {"date": "2023-11-10", "close": 0.145, "volume": 37.0}, {"date": "2023-11-13", "close": 0.145, "volume": 3003.0}, {"date": "2023-11-14", "close": 0.145, "volume": 2087.0}, {"date": "2023-11-20", "close": 0.16, "volume": 280000.0}, {"date": "2023-11-21", "close": 0.15, "volume": 40000.0}, {"date": "2023-11-22", "close": 0.15, "volume": 24250.0}, {"date": "2023-11-23", "close": 0.145, "volume": 20000.0}, {"date": "2023-11-27", "close": 0.14, "volume": 14477.0}, {"date": "2023-11-29", "close": 0.16, "volume": 44775.0}, {"date": "2023-12-01", "close": 0.16, "volume": 7801.0}, {"date": "2023-12-04", "close": 0.16, "volume": 593.0}, {"date": "2023-12-05", "close": 0.135, "volume": 16875.0}, {"date": "2023-12-06", "close": 0.16, "volume": 98501.0}, {"date": "2023-12-11", "close": 0.17, "volume": 8800.0}, {"date": "2023-12-13", "close": 0.145, "volume": 123778.0}, {"date": "2023-12-14", "close": 0.15, "volume": 226541.0}, {"date": "2023-12-18", "close": 0.145, "volume": 19000.0}, {"date": "2023-12-19", "close": 0.145, "volume": 69311.0}, {"date": "2023-12-20", "close": 0.165, "volume": 160750.0}, {"date": "2023-12-21", "close": 0.155, "volume": 36917.0}, {"date": "2023-12-22", "close": 0.16, "volume": 35000.0}, {"date": "2023-12-27", "close": 0.16, "volume": 45000.0}, {"date": "2023-12-28", "close": 0.145, "volume": 8555.0}, {"date": "2023-12-29", "close": 0.145, "volume": 91475.0}, {"date": "2024-01-02", "close": 0.15, "volume": 4000.0}, {"date": "2024-01-04", "close": 0.15, "volume": 7280.0}, {"date": "2024-01-05", "close": 0.15, "volume": 70000.0}, {"date": "2024-01-08", "close": 0.135, "volume": 3833.0}, {"date": "2024-01-09", "close": 0.14, "volume": 61529.0}, {"date": "2024-01-10", "close": 0.125, "volume": 19102.0}, {"date": "2024-01-15", "close": 0.14, "volume": 1500.0}, {"date": "2024-01-17", "close": 0.14, "volume": 6071.0}, {"date": "2024-01-19", "close": 0.125, "volume": 149620.0}, {"date": "2024-01-22", "close": 0.13, "volume": 80000.0}, {"date": "2024-01-24", "close": 0.13, "volume": 16846.0}, {"date": "2024-01-29", "close": 0.13, "volume": 82141.0}, {"date": "2024-01-31", "close": 0.13, "volume": 61559.0}, {"date": "2024-02-01", "close": 0.12, "volume": 110555.0}, {"date": "2024-02-06", "close": 0.125, "volume": 3057.0}, {"date": "2024-02-07", "close": 0.13, "volume": 211985.0}, {"date": "2024-02-08", "close": 0.13, "volume": 205581.0}, {"date": "2024-02-12", "close": 0.13, "volume": 825.0}, {"date": "2024-02-13", "close": 0.14, "volume": 49175.0}, {"date": "2024-02-14", "close": 0.14, "volume": 2885.0}, {"date": "2024-02-15", "close": 0.125, "volume": 5000.0}, {"date": "2024-02-16", "close": 0.13, "volume": 850.0}, {"date": "2024-02-19", "close": 0.13, "volume": 1762.0}, {"date": "2024-02-20", "close": 0.14, "volume": 56605.0}, {"date": "2024-02-21", "close": 0.135, "volume": 93885.0}, {"date": "2024-02-27", "close": 0.135, "volume": 34846.0}, {"date": "2024-02-28", "close": 0.125, "volume": 2046.0}, {"date": "2024-02-29", "close": 0.125, "volume": 25296.0}, {"date": "2024-03-01", "close": 0.12, "volume": 10000.0}, {"date": "2024-03-04", "close": 0.135, "volume": 133527.0}, {"date": "2024-03-05", "close": 0.12, "volume": 64075.0}, {"date": "2024-03-06", "close": 0.135, "volume": 151904.0}, {"date": "2024-03-07", "close": 0.16, "volume": 30000.0}, {"date": "2024-03-11", "close": 0.17, "volume": 27562.0}, {"date": "2024-03-12", "close": 0.185, "volume": 80514.0}, {"date": "2024-03-13", "close": 0.185, "volume": 541.0}, {"date": "2024-03-14", "close": 0.185, "volume": 272.0}, {"date": "2024-03-15", "close": 0.185, "volume": 46593.0}, {"date": "2024-03-20", "close": 0.19, "volume": 3912.0}, {"date": "2024-03-21", "close": 0.19, "volume": 130.0}, {"date": "2024-03-22", "close": 0.175, "volume": 3200.0}, {"date": "2024-03-25", "close": 0.18, "volume": 30000.0}, {"date": "2024-04-02", "close": 0.15, "volume": 48665.0}, {"date": "2024-04-03", "close": 0.15, "volume": 21000.0}, {"date": "2024-04-04", "close": 0.15, "volume": 3000.0}, {"date": "2024-04-05", "close": 0.15, "volume": 8200.0}, {"date": "2024-04-12", "close": 0.15, "volume": 14.0}, {"date": "2024-04-15", "close": 0.135, "volume": 10271.0}, {"date": "2024-04-16", "close": 0.135, "volume": 22125.0}, {"date": "2024-04-17", "close": 0.125, "volume": 50085.0}, {"date": "2024-04-24", "close": 0.135, "volume": 100141.0}, {"date": "2024-04-29", "close": 0.125, "volume": 120068.0}, {"date": "2024-04-30", "close": 0.125, "volume": 80000.0}, {"date": "2024-05-02", "close": 0.14, "volume": 4000.0}, {"date": "2024-05-14", "close": 0.12, "volume": 122996.0}, {"date": "2024-05-15", "close": 0.115, "volume": 184602.0}, {"date": "2024-05-16", "close": 0.115, "volume": 12382.0}, {"date": "2024-05-17", "close": 0.11, "volume": 6021.0}, {"date": "2024-05-20", "close": 0.115, "volume": 12804.0}, {"date": "2024-05-21", "close": 0.1125, "volume": 31021.0}, {"date": "2024-05-22", "close": 0.11, "volume": 27413.0}, {"date": "2024-05-23", "close": 0.099, "volume": 95166.0}, {"date": "2024-05-24", "close": 0.1, "volume": 85303.0}, {"date": "2024-05-27", "close": 0.11, "volume": 22554.0}, {"date": "2024-05-29", "close": 0.105, "volume": 9869.0}, {"date": "2024-05-31", "close": 0.096, "volume": 4521.0}, {"date": "2024-06-03", "close": 0.1, "volume": 117655.0}, {"date": "2024-06-04", "close": 0.095, "volume": 105814.0}, {"date": "2024-06-05", "close": 0.095, "volume": 11537.0}, {"date": "2024-06-07", "close": 0.091, "volume": 85032.0}, {"date": "2024-06-11", "close": 0.09, "volume": 20000.0}, {"date": "2024-06-12", "close": 0.0855, "volume": 12022.0}, {"date": "2024-06-13", "close": 0.081, "volume": 30499.0}, {"date": "2024-06-18", "close": 0.081, "volume": 2990.0}, {"date": "2024-06-19", "close": 0.067, "volume": 4713.0}, {"date": "2024-06-20", "close": 0.066, "volume": 15000.0}, {"date": "2024-06-21", "close": 0.066, "volume": 82707.0}, {"date": "2024-06-24", "close": 0.066, "volume": 14000.0}, {"date": "2024-06-25", "close": 0.053, "volume": 17651.0}, {"date": "2024-06-26", "close": 0.054, "volume": 65000.0}, {"date": "2024-06-27", "close": 0.056, "volume": 4000.0}, {"date": "2024-06-28", "close": 0.048, "volume": 39186.0}, {"date": "2024-07-01", "close": 0.057, "volume": 18000.0}, {"date": "2024-07-02", "close": 0.078, "volume": 155938.0}, {"date": "2024-07-03", "close": 0.09, "volume": 118701.0}, {"date": "2024-07-04", "close": 0.096, "volume": 112256.0}, {"date": "2024-07-05", "close": 0.099, "volume": 13881.0}, {"date": "2024-07-08", "close": 0.09, "volume": 12677.0}, {"date": "2024-07-09", "close": 0.088, "volume": 55000.0}, {"date": "2024-07-19", "close": 0.088, "volume": 9000.0}, {"date": "2024-07-22", "close": 0.088, "volume": 51.0}, {"date": "2024-07-23", "close": 0.088, "volume": 5551.0}, {"date": "2024-07-26", "close": 0.085, "volume": 474.0}, {"date": "2024-07-29", "close": 0.078, "volume": 9000.0}, {"date": "2024-07-30", "close": 0.065, "volume": 169382.0}, {"date": "2024-08-05", "close": 0.065, "volume": 13300.0}, {"date": "2024-08-06", "close": 0.065, "volume": 110000.0}, {"date": "2024-08-07", "close": 0.07, "volume": 100000.0}, {"date": "2024-08-08", "close": 0.065, "volume": 106200.0}, {"date": "2024-08-09", "close": 0.064, "volume": 80734.0}, {"date": "2024-08-13", "close": 0.064, "volume": 71956.0}, {"date": "2024-08-15", "close": 0.065, "volume": 141.0}, {"date": "2024-08-16", "close": 0.06, "volume": 16898.0}, {"date": "2024-08-20", "close": 0.061, "volume": 30711.0}, {"date": "2024-08-21", "close": 0.06, "volume": 199990.0}, {"date": "2024-08-23", "close": 0.06, "volume": 100000.0}, {"date": "2024-08-26", "close": 0.06, "volume": 80395.0}, {"date": "2024-08-29", "close": 0.06, "volume": 6.0}, {"date": "2024-09-02", "close": 0.06, "volume": 25419.0}, {"date": "2024-09-10", "close": 0.06, "volume": 72356.0}, {"date": "2024-09-11", "close": 0.06, "volume": 105000.0}, {"date": "2024-09-12", "close": 0.06, "volume": 4706.0}, {"date": "2024-09-18", "close": 0.06, "volume": 10000.0}, {"date": "2024-09-19", "close": 0.06, "volume": 42000.0}, {"date": "2024-09-20", "close": 0.06, "volume": 146852.0}, {"date": "2024-09-25", "close": 0.066, "volume": 135000.0}, {"date": "2024-09-26", "close": 0.07, "volume": 127500.0}, {"date": "2024-09-27", "close": 0.07, "volume": 2553.0}, {"date": "2024-10-02", "close": 0.078, "volume": 29944.0}, {"date": "2024-10-03", "close": 0.078, "volume": 350.0}, {"date": "2024-10-07", "close": 0.077, "volume": 39032.0}, {"date": "2024-10-08", "close": 0.071, "volume": 14442.0}, {"date": "2024-10-09", "close": 0.077, "volume": 40968.0}, {"date": "2024-10-14", "close": 0.081, "volume": 9150.0}, {"date": "2024-10-17", "close": 0.093, "volume": 9850.0}, {"date": "2024-10-18", "close": 0.095, "volume": 18237.0}, {"date": "2024-10-23", "close": 0.13, "volume": 323642.0}, {"date": "2024-10-24", "close": 0.125, "volume": 28683.0}, {"date": "2024-10-28", "close": 0.125, "volume": 13225.0}, {"date": "2024-10-29", "close": 0.105, "volume": 22681.0}, {"date": "2024-10-30", "close": 0.105, "volume": 46.0}, {"date": "2024-11-01", "close": 0.1, "volume": 116096.0}, {"date": "2024-11-04", "close": 0.094, "volume": 85493.0}, {"date": "2024-11-05", "close": 0.094, "volume": 157540.0}, {"date": "2024-11-07", "close": 0.094, "volume": 171782.0}, {"date": "2024-11-12", "close": 0.095, "volume": 2619.0}, {"date": "2024-11-13", "close": 0.09, "volume": 125797.0}, {"date": "2024-11-20", "close": 0.091, "volume": 63015.0}, {"date": "2024-11-21", "close": 0.09, "volume": 101.0}, {"date": "2024-11-27", "close": 0.093, "volume": 48714.0}, {"date": "2024-12-02", "close": 0.1, "volume": 44794.0}, {"date": "2024-12-03", "close": 0.1, "volume": 5685.0}, {"date": "2024-12-10", "close": 0.09, "volume": 1730.0}, {"date": "2024-12-12", "close": 0.09, "volume": 9622.0}, {"date": "2024-12-13", "close": 0.09, "volume": 5044.0}, {"date": "2024-12-16", "close": 0.092, "volume": 22295.0}, {"date": "2024-12-17", "close": 0.09, "volume": 7619.0}, {"date": "2024-12-19", "close": 0.07, "volume": 83741.0}, {"date": "2024-12-23", "close": 0.07, "volume": 907.0}, {"date": "2024-12-30", "close": 0.069, "volume": 35120.0}, {"date": "2024-12-31", "close": 0.084, "volume": 2000.0}, {"date": "2025-01-02", "close": 0.084, "volume": 1750.0}, {"date": "2025-01-03", "close": 0.084, "volume": 2250.0}, {"date": "2025-01-09", "close": 0.07, "volume": 27500.0}, {"date": "2025-01-14", "close": 0.071, "volume": 4060.0}, {"date": "2025-01-16", "close": 0.076, "volume": 6644.0}, {"date": "2025-01-20", "close": 0.076, "volume": 119.0}, {"date": "2025-01-24", "close": 0.067, "volume": 8000.0}, {"date": "2025-01-29", "close": 0.067, "volume": 40164.0}, {"date": "2025-01-30", "close": 0.065, "volume": 40.0}, {"date": "2025-02-03", "close": 0.065, "volume": 10000.0}, {"date": "2025-02-04", "close": 0.059, "volume": 250.0}, {"date": "2025-02-05", "close": 0.058, "volume": 8235.0}, {"date": "2025-02-10", "close": 0.06, "volume": 328.0}, {"date": "2025-02-13", "close": 0.059, "volume": 12485.0}, {"date": "2025-02-14", "close": 0.051, "volume": 46471.0}, {"date": "2025-02-17", "close": 0.067, "volume": 398980.0}, {"date": "2025-02-18", "close": 0.061, "volume": 36512.0}, {"date": "2025-02-19", "close": 0.074, "volume": 56340.0}, {"date": "2025-02-26", "close": 0.074, "volume": 122.0}, {"date": "2025-02-27", "close": 0.074, "volume": 11264.0}, {"date": "2025-02-28", "close": 0.078, "volume": 10000.0}, {"date": "2025-03-10", "close": 0.078, "volume": 19877.0}, {"date": "2025-03-13", "close": 0.077, "volume": 59.0}, {"date": "2025-03-18", "close": 0.075, "volume": 33134.0}, {"date": "2025-03-19", "close": 0.08, "volume": 56835.0}, {"date": "2025-03-24", "close": 0.068, "volume": 104854.0}, {"date": "2025-03-25", "close": 0.071, "volume": 339482.0}, {"date": "2025-03-26", "close": 0.065, "volume": 14881.0}, {"date": "2025-03-27", "close": 0.071, "volume": 86784.0}, {"date": "2025-03-28", "close": 0.069, "volume": 72628.0}, {"date": "2025-04-03", "close": 0.07, "volume": 16142.0}, {"date": "2025-04-04", "close": 0.074, "volume": 94225.0}, {"date": "2025-04-07", "close": 0.083, "volume": 88310.0}, {"date": "2025-04-08", "close": 0.093, "volume": 35747.0}, {"date": "2025-04-09", "close": 0.115, "volume": 131294.0}, {"date": "2025-04-14", "close": 0.08, "volume": 548589.0}, {"date": "2025-04-15", "close": 0.076, "volume": 9308.0}, {"date": "2025-04-17", "close": 0.07, "volume": 136141.0}, {"date": "2025-04-22", "close": 0.061, "volume": 2533855.0}, {"date": "2025-04-23", "close": 0.059, "volume": 320351.0}, {"date": "2025-04-24", "close": 0.057, "volume": 203246.0}, {"date": "2025-04-28", "close": 0.057, "volume": 53419.0}, {"date": "2025-04-30", "close": 0.057, "volume": 111437.0}, {"date": "2025-05-01", "close": 0.056, "volume": 100.0}, {"date": "2025-05-02", "close": 0.054, "volume": 42171.0}, {"date": "2025-05-05", "close": 0.057, "volume": 16577.0}, {"date": "2025-05-06", "close": 0.06, "volume": 8714.0}, {"date": "2025-05-08", "close": 0.057, "volume": 1364.0}, {"date": "2025-05-09", "close": 0.054, "volume": 64579.0}, {"date": "2025-05-12", "close": 0.055, "volume": 869816.0}, {"date": "2025-05-13", "close": 0.057, "volume": 11000.0}, {"date": "2025-05-14", "close": 0.06, "volume": 377018.0}, {"date": "2025-05-15", "close": 0.055, "volume": 101883.0}, {"date": "2025-05-16", "close": 0.059, "volume": 191189.0}, {"date": "2025-05-19", "close": 0.059, "volume": 133499.0}, {"date": "2025-05-20", "close": 0.059, "volume": 160.0}, {"date": "2025-05-26", "close": 0.07, "volume": 1223379.0}, {"date": "2025-05-27", "close": 0.072, "volume": 352422.0}, {"date": "2025-05-28", "close": 0.074, "volume": 204398.0}, {"date": "2025-05-29", "close": 0.08, "volume": 640237.0}, {"date": "2025-05-30", "close": 0.085, "volume": 156584.0}, {"date": "2025-06-02", "close": 0.08, "volume": 1035534.0}, {"date": "2025-06-03", "close": 0.08, "volume": 97204.0}, {"date": "2025-06-04", "close": 0.071, "volume": 399397.0}, {"date": "2025-06-05", "close": 0.08, "volume": 797668.0}, {"date": "2025-06-06", "close": 0.093, "volume": 68231.0}, {"date": "2025-06-10", "close": 0.095, "volume": 306494.0}, {"date": "2025-06-11", "close": 0.09, "volume": 248408.0}, {"date": "2025-06-12", "close": 0.094, "volume": 188180.0}, {"date": "2025-06-13", "close": 0.09, "volume": 132388.0}, {"date": "2025-06-16", "close": 0.082, "volume": 437246.0}, {"date": "2025-06-17", "close": 0.078, "volume": 531634.0}, {"date": "2025-06-18", "close": 0.078, "volume": 1156002.0}, {"date": "2025-06-19", "close": 0.073, "volume": 396786.0}, {"date": "2025-06-20", "close": 0.078, "volume": 273501.0}, {"date": "2025-06-23", "close": 0.077, "volume": 84496.0}, {"date": "2025-06-24", "close": 0.077, "volume": 98224.0}, {"date": "2025-06-25", "close": 0.08, "volume": 18526.0}, {"date": "2025-06-26", "close": 0.074, "volume": 616952.0}, {"date": "2025-06-27", "close": 0.076, "volume": 40434.0}, {"date": "2025-06-30", "close": 0.075, "volume": 269996.0}, {"date": "2025-07-01", "close": 0.075, "volume": 126263.0}, {"date": "2025-07-02", "close": 0.08, "volume": 85975.0}, {"date": "2025-07-03", "close": 0.08, "volume": 301965.0}, {"date": "2025-07-04", "close": 0.085, "volume": 411952.0}, {"date": "2025-07-07", "close": 0.085, "volume": 1796.0}, {"date": "2025-07-08", "close": 0.085, "volume": 140877.0}, {"date": "2025-07-10", "close": 0.08, "volume": 952848.0}, {"date": "2025-07-11", "close": 0.085, "volume": 197099.0}, {"date": "2025-07-14", "close": 0.09, "volume": 1577770.0}, {"date": "2025-07-15", "close": 0.087, "volume": 62284.0}, {"date": "2025-07-16", "close": 0.086, "volume": 85979.0}, {"date": "2025-07-17", "close": 0.085, "volume": 61231.0}, {"date": "2025-07-18", "close": 0.083, "volume": 1669970.0}, {"date": "2025-07-21", "close": 0.087, "volume": 24500.0}, {"date": "2025-07-22", "close": 0.083, "volume": 344877.0}, {"date": "2025-07-23", "close": 0.082, "volume": 194231.0}, {"date": "2025-07-24", "close": 0.083, "volume": 2082.0}, {"date": "2025-07-25", "close": 0.085, "volume": 359507.0}, {"date": "2025-07-29", "close": 0.08, "volume": 345480.0}, {"date": "2025-07-30", "close": 0.086, "volume": 45065.0}, {"date": "2025-07-31", "close": 0.086, "volume": 715219.0}, {"date": "2025-08-01", "close": 0.081, "volume": 114000.0}, {"date": "2025-08-04", "close": 0.08, "volume": 652000.0}, {"date": "2025-08-05", "close": 0.077, "volume": 20096.0}, {"date": "2025-08-06", "close": 0.077, "volume": 33081.0}, {"date": "2025-08-07", "close": 0.076, "volume": 393092.0}, {"date": "2025-08-08", "close": 0.081, "volume": 123333.0}, {"date": "2025-08-11", "close": 0.08, "volume": 508100.0}, {"date": "2025-08-12", "close": 0.08, "volume": 27640.0}, {"date": "2025-08-13", "close": 0.083, "volume": 2660518.0}, {"date": "2025-08-14", "close": 0.094, "volume": 598839.0}, {"date": "2025-08-15", "close": 0.092, "volume": 1681678.0}, {"date": "2025-08-18", "close": 0.092, "volume": 257935.0}, {"date": "2025-08-19", "close": 0.089, "volume": 501674.0}, {"date": "2025-08-20", "close": 0.085, "volume": 1090569.0}, {"date": "2025-08-21", "close": 0.085, "volume": 291973.0}, {"date": "2025-08-22", "close": 0.085, "volume": 100000.0}, {"date": "2025-08-25", "close": 0.092, "volume": 216903.0}, {"date": "2025-08-26", "close": 0.09, "volume": 916237.0}, {"date": "2025-08-27", "close": 0.09, "volume": 909711.0}, {"date": "2025-08-28", "close": 0.09, "volume": 289335.0}, {"date": "2025-08-29", "close": 0.09, "volume": 1021184.0}, {"date": "2025-09-01", "close": 0.09, "volume": 288068.0}, {"date": "2025-09-02", "close": 0.11, "volume": 1942812.0}, {"date": "2025-09-03", "close": 0.115, "volume": 1297901.0}, {"date": "2025-09-04", "close": 0.125, "volume": 328020.0}, {"date": "2025-09-05", "close": 0.125, "volume": 1583867.0}, {"date": "2025-09-08", "close": 0.13, "volume": 1083048.0}, {"date": "2025-09-09", "close": 0.125, "volume": 961853.0}, {"date": "2025-09-10", "close": 0.135, "volume": 849813.0}, {"date": "2025-09-11", "close": 0.135, "volume": 584358.0}, {"date": "2025-09-12", "close": 0.13, "volume": 347140.0}, {"date": "2025-09-15", "close": 0.135, "volume": 1261750.0}, {"date": "2025-09-16", "close": 0.125, "volume": 267020.0}, {"date": "2025-09-17", "close": 0.13, "volume": 683810.0}, {"date": "2025-09-18", "close": 0.155, "volume": 1500990.0}, {"date": "2025-09-19", "close": 0.165, "volume": 1480427.0}, {"date": "2025-09-22", "close": 0.155, "volume": 921557.0}, {"date": "2025-09-23", "close": 0.15, "volume": 100000.0}, {"date": "2025-09-24", "close": 0.15, "volume": 219808.0}, {"date": "2025-09-25", "close": 0.15, "volume": 1023883.0}, {"date": "2025-09-26", "close": 0.155, "volume": 638718.0}, {"date": "2025-09-29", "close": 0.165, "volume": 204585.0}, {"date": "2025-09-30", "close": 0.165, "volume": 1094688.0}, {"date": "2025-10-01", "close": 0.185, "volume": 901076.0}, {"date": "2025-10-02", "close": 0.195, "volume": 1468965.0}, {"date": "2025-10-03", "close": 0.195, "volume": 928622.0}, {"date": "2025-10-06", "close": 0.2, "volume": 326247.0}, {"date": "2025-10-07", "close": 0.185, "volume": 114008.0}, {"date": "2025-10-08", "close": 0.2, "volume": 902868.0}, {"date": "2025-10-09", "close": 0.215, "volume": 5313514.0}, {"date": "2025-10-10", "close": 0.22, "volume": 382109.0}, {"date": "2025-10-13", "close": 0.22, "volume": 997546.0}, {"date": "2025-10-14", "close": 0.23, "volume": 1392122.0}, {"date": "2025-10-15", "close": 0.27, "volume": 1652046.0}, {"date": "2025-10-16", "close": 0.265, "volume": 746931.0}, {"date": "2025-10-17", "close": 0.265, "volume": 260131.0}, {"date": "2025-10-22", "close": 0.24, "volume": 737056.0}, {"date": "2025-10-23", "close": 0.215, "volume": 668688.0}, {"date": "2025-10-24", "close": 0.23, "volume": 192178.0}, {"date": "2025-10-27", "close": 0.21, "volume": 1026940.0}, {"date": "2025-10-28", "close": 0.21, "volume": 527980.0}, {"date": "2025-10-29", "close": 0.21, "volume": 202064.0}, {"date": "2025-10-30", "close": 0.225, "volume": 498818.0}, {"date": "2025-10-31", "close": 0.23, "volume": 801523.0}, {"date": "2025-11-03", "close": 0.225, "volume": 756234.0}, {"date": "2025-11-04", "close": 0.235, "volume": 456599.0}, {"date": "2025-11-05", "close": 0.21, "volume": 1172290.0}, {"date": "2025-11-06", "close": 0.22, "volume": 104955.0}, {"date": "2025-11-07", "close": 0.215, "volume": 278591.0}, {"date": "2025-11-10", "close": 0.19, "volume": 1545995.0}, {"date": "2025-11-11", "close": 0.205, "volume": 156897.0}, {"date": "2025-11-12", "close": 0.19, "volume": 150096.0}, {"date": "2025-11-13", "close": 0.19, "volume": 75287.0}, {"date": "2025-11-14", "close": 0.18, "volume": 165155.0}, {"date": "2025-11-17", "close": 0.165, "volume": 741875.0}, {"date": "2025-11-18", "close": 0.15, "volume": 1613383.0}, {"date": "2025-11-19", "close": 0.155, "volume": 369654.0}, {"date": "2025-11-20", "close": 0.175, "volume": 241288.0}, {"date": "2025-11-21", "close": 0.16, "volume": 684183.0}, {"date": "2025-11-24", "close": 0.16, "volume": 463484.0}, {"date": "2025-11-25", "close": 0.16, "volume": 116380.0}, {"date": "2025-11-26", "close": 0.16, "volume": 142608.0}, {"date": "2025-11-27", "close": 0.175, "volume": 82280.0}, {"date": "2025-11-28", "close": 0.17, "volume": 137537.0}, {"date": "2025-12-01", "close": 0.16, "volume": 492577.0}, {"date": "2025-12-02", "close": 0.205, "volume": 1991106.0}, {"date": "2025-12-03", "close": 0.175, "volume": 1529607.0}, {"date": "2025-12-04", "close": 0.175, "volume": 866.0}, {"date": "2025-12-05", "close": 0.19, "volume": 62795.0}, {"date": "2025-12-08", "close": 0.18, "volume": 1876147.0}, {"date": "2025-12-09", "close": 0.175, "volume": 119117.0}, {"date": "2025-12-10", "close": 0.18, "volume": 118353.0}, {"date": "2025-12-11", "close": 0.175, "volume": 36660.0}, {"date": "2025-12-12", "close": 0.175, "volume": 375256.0}, {"date": "2025-12-15", "close": 0.17, "volume": 164426.0}, {"date": "2025-12-16", "close": 0.17, "volume": 8235.0}, {"date": "2025-12-17", "close": 0.16, "volume": 390374.0}, {"date": "2025-12-18", "close": 0.18, "volume": 613331.0}, {"date": "2025-12-19", "close": 0.185, "volume": 698643.0}, {"date": "2025-12-22", "close": 0.18, "volume": 66426.0}, {"date": "2025-12-23", "close": 0.2, "volume": 1207119.0}, {"date": "2025-12-24", "close": 0.21, "volume": 1376073.0}, {"date": "2025-12-29", "close": 0.185, "volume": 102227.0}, {"date": "2025-12-30", "close": 0.2, "volume": 717260.0}, {"date": "2025-12-31", "close": 0.195, "volume": 48958.0}, {"date": "2026-01-02", "close": 0.19, "volume": 119447.0}, {"date": "2026-01-05", "close": 0.205, "volume": 422502.0}, {"date": "2026-01-06", "close": 0.21, "volume": 1239107.0}, {"date": "2026-01-07", "close": 0.22, "volume": 1632433.0}, {"date": "2026-01-08", "close": 0.22, "volume": 871238.0}, {"date": "2026-01-09", "close": 0.215, "volume": 222979.0}, {"date": "2026-01-12", "close": 0.215, "volume": 515759.0}, {"date": "2026-01-13", "close": 0.21, "volume": 121534.0}, {"date": "2026-01-14", "close": 0.205, "volume": 1683456.0}, {"date": "2026-01-15", "close": 0.195, "volume": 371712.0}, {"date": "2026-01-16", "close": 0.2, "volume": 1064527.0}, {"date": "2026-01-19", "close": 0.2, "volume": 362843.0}, {"date": "2026-01-20", "close": 0.185, "volume": 250139.0}, {"date": "2026-01-21", "close": 0.195, "volume": 430775.0}, {"date": "2026-01-22", "close": 0.1975, "volume": 772332.0}, {"date": "2026-01-23", "close": 0.22, "volume": 2249619.0}, {"date": "2026-01-27", "close": 0.22, "volume": 2553389.0}, {"date": "2026-01-28", "close": 0.22, "volume": 1179697.0}, {"date": "2026-01-29", "close": 0.22, "volume": 475078.0}, {"date": "2026-01-30", "close": 0.21, "volume": 145866.0}, {"date": "2026-02-02", "close": 0.185, "volume": 294096.0}, {"date": "2026-02-03", "close": 0.22, "volume": 897601.0}, {"date": "2026-02-04", "close": 0.22, "volume": 1615384.0}, {"date": "2026-02-05", "close": 0.21, "volume": 114781.0}, {"date": "2026-02-06", "close": 0.195, "volume": 226640.0}, {"date": "2026-02-09", "close": 0.185, "volume": 133762.0}, {"date": "2026-02-10", "close": 0.2, "volume": 93378.0}, {"date": "2026-02-11", "close": 0.2, "volume": 400940.0}, {"date": "2026-02-12", "close": 0.205, "volume": 179973.0}, {"date": "2026-02-13", "close": 0.19, "volume": 395089.0}, {"date": "2026-02-16", "close": 0.21, "volume": 1131119.0}, {"date": "2026-02-17", "close": 0.195, "volume": 794415.0}, {"date": "2026-02-18", "close": 0.19, "volume": 211222.0}, {"date": "2026-02-19", "close": 0.18, "volume": 411880.0}, {"date": "2026-02-20", "close": 0.175, "volume": 1306338.0}, {"date": "2026-02-23", "close": 0.175, "volume": 425482.0}, {"date": "2026-02-24", "close": 0.2, "volume": 575231.0}, {"date": "2026-02-25", "close": 0.21, "volume": 1241391.0}, {"date": "2026-02-26", "close": 0.22, "volume": 2268427.0}, {"date": "2026-02-27", "close": 0.215, "volume": 489940.0}, {"date": "2026-03-02", "close": 0.2, "volume": 793522.0}, {"date": "2026-03-03", "close": 0.2, "volume": 452508.0}, {"date": "2026-03-04", "close": 0.19, "volume": 141111.0}, {"date": "2026-03-05", "close": 0.19, "volume": 129447.0}, {"date": "2026-03-06", "close": 0.18, "volume": 990691.0}, {"date": "2026-03-09", "close": 0.17, "volume": 807386.0}, {"date": "2026-03-10", "close": 0.175, "volume": 628799.0}, {"date": "2026-03-11", "close": 0.19, "volume": 1866660.0}, {"date": "2026-03-12", "close": 0.19, "volume": 1113892.0}, {"date": "2026-03-13", "close": 0.185, "volume": 203912.0}, {"date": "2026-03-16", "close": 0.175, "volume": 297100.0}, {"date": "2026-03-17", "close": 0.17, "volume": 229240.0}, {"date": "2026-03-18", "close": 0.16, "volume": 131108.0}, {"date": "2026-03-19", "close": 0.14, "volume": 906146.0}, {"date": "2026-03-20", "close": 0.135, "volume": 845341.0}, {"date": "2026-03-23", "close": 0.125, "volume": 1111780.0}, {"date": "2026-03-24", "close": 0.13, "volume": 548173.0}, {"date": "2026-03-25", "close": 0.155, "volume": 1009164.0}, {"date": "2026-03-26", "close": 0.155, "volume": 192624.0}, {"date": "2026-03-27", "close": 0.155, "volume": 5011.0}, {"date": "2026-03-30", "close": 0.135, "volume": 676786.0}, {"date": "2026-03-31", "close": 0.135, "volume": 1389014.0}, {"date": "2026-04-01", "close": 0.125, "volume": 658403.0}, {"date": "2026-04-02", "close": 0.14, "volume": 1024024.0}, {"date": "2026-04-07", "close": 0.14, "volume": 88899.0}, {"date": "2026-04-08", "close": 0.14, "volume": 1503629.0}, {"date": "2026-04-09", "close": 0.13, "volume": 540921.0}, {"date": "2026-04-10", "close": 0.125, "volume": 221970.0}, {"date": "2026-04-13", "close": 0.13, "volume": 1647636.0}, {"date": "2026-04-14", "close": 0.135, "volume": 78259.0}, {"date": "2026-04-15", "close": 0.135, "volume": 104465.0}, {"date": "2026-04-16", "close": 0.15, "volume": 920748.0}, {"date": "2026-04-17", "close": 0.155, "volume": 5699843.0}, {"date": "2026-04-20", "close": 0.16, "volume": 274635.0}, {"date": "2026-04-21", "close": 0.185, "volume": 1341966.0}, {"date": "2026-04-22", "close": 0.175, "volume": 1376182.0}, {"date": "2026-04-23", "close": 0.19, "volume": 478904.0}, {"date": "2026-04-24", "close": 0.18, "volume": 398332.0}, {"date": "2026-04-27", "close": 0.175, "volume": 405899.0}, {"date": "2026-04-28", "close": 0.18, "volume": 93579.0}, {"date": "2026-04-29", "close": 0.18, "volume": 385347.0}, {"date": "2026-04-30", "close": 0.175, "volume": 732245.0}, {"date": "2026-05-01", "close": 0.18, "volume": 150659.0}, {"date": "2026-05-04", "close": 0.175, "volume": 595315.0}, {"date": "2026-05-05", "close": 0.165, "volume": 41977.0}, {"date": "2026-05-06", "close": 0.18, "volume": 521170.0}, {"date": "2026-05-07", "close": 0.195, "volume": 747578.0}, {"date": "2026-05-08", "close": 0.195, "volume": 1791747.0}, {"date": "2026-05-11", "close": 0.195, "volume": 774338.0}, {"date": "2026-05-12", "close": 0.185, "volume": 1776997.0}, {"date": "2026-05-13", "close": 0.19, "volume": 652917.0}, {"date": "2026-05-14", "close": 0.18, "volume": 714461.0}, {"date": "2026-05-15", "close": 0.18, "volume": 63830.0}, {"date": "2026-05-18", "close": 0.19, "volume": 560892.0}, {"date": "2026-05-19", "close": 0.205, "volume": 1834838.0}, {"date": "2026-05-20", "close": 0.185, "volume": 861047.0}, {"date": "2026-05-21", "close": 0.19, "volume": 25078.0}, {"date": "2026-05-22", "close": 0.205, "volume": 242865.0}, {"date": "2026-05-25", "close": 0.195, "volume": 209430.0}, {"date": "2026-05-26", "close": 0.19, "volume": 87576.0}, {"date": "2026-05-27", "close": 0.185, "volume": 215990.0}, {"date": "2026-05-28", "close": 0.19, "volume": 263952.0}, {"date": "2026-06-01", "close": 0.195, "volume": 322599.0}, {"date": "2026-06-02", "close": 0.205, "volume": 634706.0}, {"date": "2026-06-03", "close": 0.205, "volume": 237048.0}, {"date": "2026-06-04", "close": 0.205, "volume": 227351.0}, {"date": "2026-06-05", "close": 0.205, "volume": 114724.0}, {"date": "2026-06-09", "close": 0.195, "volume": 492648.0}, {"date": "2026-06-10", "close": 0.185, "volume": 278900.0}, {"date": "2026-06-11", "close": 0.185, "volume": 823901.0}, {"date": "2026-06-12", "close": 0.19, "volume": 151853.0}, {"date": "2026-06-15", "close": 0.215, "volume": 1352436.0}, {"date": "2026-06-16", "close": 0.24, "volume": 2297621.0}, {"date": "2026-06-17", "close": 0.23, "volume": 382130.0}, {"date": "2026-06-18", "close": 0.23, "volume": 515639.0}, {"date": "2026-06-19", "close": 0.22, "volume": 256895.0}, {"date": "2026-06-22", "close": 0.23, "volume": 248134.0}, {"date": "2026-06-23", "close": 0.21, "volume": 520934.0}, {"date": "2026-06-24", "close": 0.22, "volume": 279524.0}, {"date": "2026-06-25", "close": 0.21, "volume": 52105.0}, {"date": "2026-06-26", "close": 0.21, "volume": 206300.0}, {"date": "2026-06-29", "close": 0.195, "volume": 145699.0}, {"date": "2026-06-30", "close": 0.21, "volume": 287922.0}, {"date": "2026-07-01", "close": 0.205, "volume": 145846.0}, {"date": "2026-07-03", "close": 0.205, "volume": 114472.0}, {"date": "2026-07-06", "close": 0.2, "volume": 372510.0}, {"date": "2026-07-07", "close": 0.205, "volume": 127038.0}, {"date": "2026-07-09", "close": 0.185, "volume": 328261.0}, {"date": "2026-07-10", "close": 0.185, "volume": 64337.0}, {"date": "2026-07-13", "close": 0.19, "volume": 354851.0}, {"date": "2026-07-14", "close": 0.18, "volume": 84199.0}, {"date": "2026-07-15", "close": 0.1825, "volume": 201879.0}, {"date": "2026-07-16", "close": 0.18, "volume": 185713.0}, {"date": "2026-07-17", "close": 0.18, "volume": 233634.0}, {"date": "2026-07-20", "close": 0.17, "volume": 208360.0}, {"date": "2026-07-21", "close": 0.17, "volume": 919320.0}, {"date": "2026-07-22", "close": 0.175, "volume": 565668.0}, {"date": "2026-07-23", "close": 0.185, "volume": 450176.0}, {"date": "2026-07-24", "close": 0.175, "volume": 61318.0}, {"date": "2026-07-27", "close": 0.185, "volume": 83421.0}, {"date": "2026-07-28", "close": 0.205, "volume": 331935.0}, {"date": "2026-07-29", "close": 0.2, "volume": 453682.0}, {"date": "2026-07-30", "close": 0.185, "volume": 273997.0}, {"date": "2026-07-31", "close": 0.185, "volume": 185558.0}, {"date": "2026-08-03", "close": 0.18, "volume": 197923.0}, {"date": "2026-08-04", "close": 0.18, "volume": 4093.0}, {"date": "2026-08-05", "close": 0.195, "volume": 185539.0}, {"date": "2026-08-06", "close": 0.195, "volume": 215992.0}, {"date": "2026-08-07", "close": 0.22, "volume": 1361878.0}, {"date": "2026-08-10", "close": 0.225, "volume": 471301.0}, {"date": "2026-08-11", "close": 0.21, "volume": 211455.0}, {"date": "2026-08-12", "close": 0.21, "volume": 104438.0}, {"date": "2026-08-13", "close": 0.21, "volume": 17955.0}, {"date": "2026-08-14", "close": 0.21, "volume": 116177.0}, {"date": "2026-08-17", "close": 0.21, "volume": 39888.0}, {"date": "2026-08-18", "close": 0.2, "volume": 45301.0}, {"date": "2026-08-19", "close": 0.2, "volume": 11984.0}, {"date": "2026-08-20", "close": 0.21, "volume": 319836.0}, {"date": "2026-08-21", "close": 0.22, "volume": 191728.0}, {"date": "2026-08-24", "close": 0.225, "volume": 744005.0}, {"date": "2026-08-25", "close": 0.22, "volume": 460476.0}, {"date": "2026-08-26", "close": 0.21, "volume": 266127.0}, {"date": "2026-08-27", "close": 0.21, "volume": 682628.0}, {"date": "2026-08-28", "close": 0.21, "volume": 634871.0}, {"date": "2026-08-31", "close": 0.205, "volume": 222711.0}, {"date": "2026-09-01", "close": 0.19, "volume": 247176.0}, {"date": "2026-09-02", "close": 0.19, "volume": 67665.0}, {"date": "2026-09-03", "close": 0.185, "volume": 4386372.0}, {"date": "2026-09-04", "close": 0.2, "volume": 153951.0}, {"date": "2026-09-07", "close": 0.19, "volume": 5703.0}], "refreshing": true}