{"ticker": "OCN", "overview": {"name": "Oceana Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "Oceana Metals Limited trades as OCN on the ASX and is registered in Australia, classified under Materials. Mineral exploration. Privy Trades holds 958 insider filings for the company, from July 2003 to June 2022. Across those, 33 insiders disclosed 58 open-market purchases totalling $39.36M against 418 sales totalling $381.06M. We also hold 35 ASX director and substantial-holder notices naming 3 distinct holders.", "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": "OCN", "has_prices": true, "as_of": "2026-09-07", "last": 0.39, "prev_close": 0.395, "change": -0.0050000000000000044, "change_pct": -0.012658227848101276, "session_volume": 128312.0, "vwap_5": 0.3993844165914121, "vwap_20": 0.4154557435261076, "vwap_60": 0.42933950843518703, "vwap_250": 0.3350026451419727, "high_52w": 0.605, "low_52w": 0.145, "avg_volume_20": 328027.15, "sessions": 400, "market_cap": {"value": 84743104.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155399", "src": "ASX", "ticker": "OCN", "cik": "", "company": "Oceana Metals Limited", "company_raw": "Oceana Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OCN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155399", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18224}, {"id": "ASX-03155397", "src": "ASX", "ticker": "OCN", "cik": "", "company": "Oceana Metals Limited", "company_raw": "Oceana Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their OCN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155397", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18224}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Russell Curtin", "notice_type": "3Y", "direct_shares": 500000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Russell Curtin <Curtin S/F A/C> (Trustee and a beneficiary) Mr Russell Curtin <Indian ", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111906-6A1334260", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Helean", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/ocn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zeng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/ocn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.26, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151338-6A1350524", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.27, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151340-6A1350525", "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": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/ocn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/ocn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/ocn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2024-09-15", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2024-02-28", "source_url": "https://www.marketindex.com.au/asx/ocn", "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": "2024-02-28", "source_url": "https://www.marketindex.com.au/asx/ocn", "needs_ocr": 0}], "directors": [{"name": "Zeng", "first_seen": "2024-12-18", "last_seen": "2024-12-18", "status": "current", "notices": 1}, {"name": "M Helean", "first_seen": "2025-03-18", "last_seen": "2025-03-18", "status": "current", "notices": 1}, {"name": "Russell Curtin", "first_seen": "2026-07-16", "last_seen": "2026-07-16", "status": "current", "notices": 1}], "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": "Issued Capital", "title": "Application for quotation of securities - OCN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157144-6A1353269"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Cleansing Prospectus", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156904-6A1353198"}, {"date": "2026-10-29", "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/2924-03155892-6A1352724"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Oceana Non-Deal Roadshow Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154290-6A1351937"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151340-6A1350525"}], "performance": {"ticker": "OCN", "has_prices": true, "summary": {"n": 58, "avg": -0.038352754836520064, "win_rate": 0.0, "best": -0.038352754836520016, "worst": -0.038352754836520016, "as_of": "2026-11-02"}, "buys": [{"who": "Busquet Jacques J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28600.0, "date": "2022-06-01", "score": 33.1, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "BRITELL JENNE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10003.31, "date": "2022-05-31", "score": 29.6, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13465.0, "date": "2022-05-26", "score": 29.1, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Britti John V.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Investment Officer", "amount": 7527.0, "date": "2022-05-25", "score": 30.2, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Messina Glen A.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 78540.0, "date": "2022-05-24", "score": 48.2, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "ZELENY DENNIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Admin Officer", "amount": 5532.95, "date": "2022-05-23", "score": 29.7, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Busquet Jacques J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115000.0, "date": "2021-08-16", "score": 41.1, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Soaries DeForest B. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94650.0, "date": "2020-08-27", "score": 42.7, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Long Joseph B", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Capital Markets", "amount": 25384.0, "date": "2020-08-10", "score": 27.1, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Busquet Jacques J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7550.0, "date": "2020-06-01", "score": 26.6, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "STEIN KEVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8850.0, "date": "2020-05-14", "score": 29.1, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Campbell June C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 15137.920000000002, "date": "2020-03-06", "score": 42.3, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Messina Glen A.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 61930.00000000001, "date": "2020-03-06", "score": 48.6, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Busquet Jacques J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22000.0, "date": "2020-03-06", "score": 33.0, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Yanoti Timothy J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Growth Officer", "amount": 8560.0, "date": "2020-03-05", "score": 33.6, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "ZELENY DENNIS", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Admin Officer", "amount": 5350.0, "date": "2020-03-05", "score": 28.4, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Messina Glen A.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 139300.0, "date": "2020-03-05", "score": 54.2, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99250.0, "date": "2020-03-03", "score": 44.8, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Yanoti Timothy J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Growth Officer", "amount": 5240.0, "date": "2020-03-02", "score": 30.0, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Lipstein Robert J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64000.0, "date": "2020-03-02", "score": 39.4, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "BRITELL JENNE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10134.6, "date": "2020-03-02", "score": 31.3, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Busquet Jacques J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17300.0, "date": "2019-08-21", "score": 31.0, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Busquet Jacques J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30400.0, "date": "2019-08-19", "score": 35.0, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "BRITELL JENNE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50244.0, "date": "2019-08-19", "score": 35.5, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "STEIN KEVIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45900.0, "date": "2019-08-16", "score": 35.1, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Campbell June C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 50625.0, "date": "2019-08-14", "score": 43.1, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Messina Glen A.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 197560.0, "date": "2019-08-12", "score": 67.6, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Lipstein Robert J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250013.05, "date": "2019-08-12", "score": 55.1, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Yanoti Timothy J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Growth Officer", "amount": 47400.0, "date": "2019-08-09", "score": 39.0, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "CALDWELL PHYLLIS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76679.61, "date": "2019-08-09", "score": 42.8, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "COOPERMAN LEON G", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 459936.41, "date": "2019-02-07", "score": 45.5, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "COOPERMAN LEON G", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1923882.4585, "date": "2018-03-02", "score": 52.5, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "COOPERMAN LEON G", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 186834.6, "date": "2018-02-13", "score": 39.9, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "COOPERMAN LEON G", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4836471.2367, "date": "2018-02-06", "score": 58.6, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "COOPERMAN LEON G", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1561489.23, "date": "2018-01-23", "score": 52.1, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Devaney John", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11447699.639999999, "date": "2017-04-21", "score": 65.2, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Devaney John", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11447699.639999999, "date": "2017-04-21", "score": 65.2, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Kumbar Otto J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Lending", "amount": 145910.0, "date": "2016-03-11", "score": 47.5, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Kumbar Otto J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Lending", "amount": 134750.0, "date": "2016-03-08", "score": 50.6, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Walker Arthur C Jr", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Global Tax", "amount": 22742.079999999998, "date": "2016-03-03", "score": 39.0, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Hayes Timothy M.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Gen. Counsel & Secretary", "amount": 12916.0, "date": "2015-11-24", "score": 25.6, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "FARIS RONALD M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 30950.000000000004, "date": "2015-11-13", "score": 43.2, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Devaney John", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 954628.9942000001, "date": "2015-08-03", "score": 48.3, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Soaries DeForest B. Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9381.0, "date": "2015-07-15", "score": 33.6, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Hayes Timothy M.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, Gen. Counsel & Secretary", "amount": 52440.0, "date": "2013-11-18", "score": 30.7, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Najour Kenneth D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and CAO", "amount": 16066.199999999999, "date": "2012-05-31", "score": 34.8, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "VAN VLACK JOHN PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO and CAO", "amount": 207100.0, "date": "2011-03-04", "score": 65.3, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "FARIS RONALD M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 87800.0, "date": "2010-08-25", "score": 44.2, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "FARIS RONALD M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 81724.0, "date": "2009-05-19", "score": 44.7, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "Shepro William B", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 115781.43579999999, "date": "2009-03-19", "score": 49.4, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "FARIS RONALD M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 667262.9074, "date": "2009-03-16", "score": 58.4, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "ERBEY WILLIAM C", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 2547380.0, "date": "2006-10-30", "score": 80.9, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "LEIST ROBERT J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP & Chief Acctg Officer", "amount": 144570.134, "date": "2006-08-11", "score": 52.6, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "FARIS RONALD M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 231572.0, "date": "2006-08-08", "score": 50.9, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "LINN W MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 89000.0, "date": "2004-07-26", "score": 45.7, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "LINN W MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 130024.0, "date": "2004-05-27", "score": 47.1, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "LEIST ROBERT J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & Chief Acctg Officer", "amount": 123325.256, "date": "2004-05-18", "score": 56.5, "ref_price": 0.26517, "return": -0.038352754836520016}, {"who": "LINN W MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96500.0, "date": "2004-02-10", "score": 42.2, "ref_price": 0.26517, "return": -0.038352754836520016}]}, "price_series": [{"date": "2022-07-01", "close": 0.26517, "volume": 1665526.0}, {"date": "2022-07-04", "close": 0.274009, "volume": 1012189.0}, {"date": "2022-07-05", "close": 0.3049455, "volume": 776907.0}, {"date": "2022-07-06", "close": 0.3049455, "volume": 404565.0}, {"date": "2022-07-07", "close": 0.3226235, "volume": 69992.0}, {"date": "2022-07-08", "close": 0.318204, "volume": 368725.0}, {"date": "2022-07-11", "close": 0.3137845, "volume": 112621.0}, {"date": "2022-07-12", "close": 0.3049455, "volume": 106463.0}, {"date": "2022-07-13", "close": 0.3226235, "volume": 125091.0}, {"date": "2022-07-14", "close": 0.3226235, "volume": 25461.0}, {"date": "2022-07-15", "close": 0.3314625, "volume": 237662.0}, {"date": "2022-07-18", "close": 0.371238, "volume": 308657.0}, {"date": "2022-07-19", "close": 0.4375305, "volume": 528043.0}, {"date": "2022-07-20", "close": 0.4198525, "volume": 393215.0}, {"date": "2022-07-21", "close": 0.4110135, "volume": 63642.0}, {"date": "2022-07-22", "close": 0.415433, "volume": 164197.0}, {"date": "2022-07-25", "close": 0.388916, "volume": 156134.0}, {"date": "2022-07-26", "close": 0.3844965, "volume": 45183.0}, {"date": "2022-07-27", "close": 0.388916, "volume": 19799.0}, {"date": "2022-07-28", "close": 0.388916, "volume": 116965.0}, {"date": "2022-07-29", "close": 0.406594, "volume": 40751.0}, {"date": "2022-08-01", "close": 0.397755, "volume": 72285.0}, {"date": "2022-08-02", "close": 0.388916, "volume": 62973.0}, {"date": "2022-08-03", "close": 0.397755, "volume": 126131.0}, {"date": "2022-08-04", "close": 0.380077, "volume": 35945.0}, {"date": "2022-08-05", "close": 0.397755, "volume": 53530.0}, {"date": "2022-08-08", "close": 0.477306, "volume": 431608.0}, {"date": "2022-08-09", "close": 0.450789, "volume": 198520.0}, {"date": "2022-08-10", "close": 0.4375305, "volume": 184436.0}, {"date": "2022-08-11", "close": 0.486145, "volume": 198475.0}, {"date": "2022-08-12", "close": 0.4552085, "volume": 320502.0}, {"date": "2022-08-15", "close": 0.486145, "volume": 101395.0}, {"date": "2022-08-16", "close": 0.6143105, "volume": 1469656.0}, {"date": "2022-08-17", "close": 0.5789545, "volume": 803317.0}, {"date": "2022-08-18", "close": 0.4905645, "volume": 391634.0}, {"date": "2022-08-19", "close": 0.574535, "volume": 463877.0}, {"date": "2022-08-22", "close": 0.5259205, "volume": 316054.0}, {"date": "2022-08-23", "close": 0.5789545, "volume": 407663.0}, {"date": "2022-08-24", "close": 0.592213, "volume": 110619.0}, {"date": "2022-08-25", "close": 0.645247, "volume": 486623.0}, {"date": "2022-08-26", "close": 0.61873, "volume": 172074.0}, {"date": "2022-08-29", "close": 0.548018, "volume": 447243.0}, {"date": "2022-08-30", "close": 0.539179, "volume": 176710.0}, {"date": "2022-08-31", "close": 0.5435985, "volume": 145931.0}, {"date": "2022-09-01", "close": 0.53034, "volume": 94240.0}, {"date": "2022-09-02", "close": 0.539179, "volume": 121620.0}, {"date": "2022-09-05", "close": 0.512662, "volume": 18714.0}, {"date": "2022-09-06", "close": 0.521501, "volume": 99325.0}, {"date": "2022-09-07", "close": 0.521501, "volume": 107312.0}, {"date": "2022-09-08", "close": 0.556857, "volume": 347563.0}, {"date": "2022-09-09", "close": 0.5612765, "volume": 150008.0}, {"date": "2022-09-12", "close": 0.601052, "volume": 433779.0}, {"date": "2022-09-13", "close": 0.662925, "volume": 330455.0}, {"date": "2022-09-14", "close": 0.627569, "volume": 175036.0}, {"date": "2022-09-15", "close": 0.5966325, "volume": 430326.0}, {"date": "2022-09-16", "close": 0.5789545, "volume": 198155.0}, {"date": "2022-09-19", "close": 0.5435985, "volume": 176669.0}, {"date": "2022-09-20", "close": 0.548018, "volume": 97384.0}, {"date": "2022-09-21", "close": 0.5082425, "volume": 212850.0}, {"date": "2022-09-23", "close": 0.486145, "volume": 178302.0}, {"date": "2022-09-26", "close": 0.4463695, "volume": 109247.0}, {"date": "2022-09-27", "close": 0.4640475, "volume": 74488.0}, {"date": "2022-09-28", "close": 0.450789, "volume": 162911.0}, {"date": "2022-09-29", "close": 0.459628, "volume": 23528.0}, {"date": "2022-09-30", "close": 0.468467, "volume": 43044.0}, {"date": "2022-10-03", "close": 0.459628, "volume": 4515.0}, {"date": "2022-10-04", "close": 0.486145, "volume": 49774.0}, {"date": "2022-10-05", "close": 0.486145, "volume": 39012.0}, {"date": "2022-10-06", "close": 0.468467, "volume": 102064.0}, {"date": "2022-10-07", "close": 0.468467, "volume": 95651.0}, {"date": "2022-10-10", "close": 0.4552085, "volume": 37554.0}, {"date": "2022-10-11", "close": 0.459628, "volume": 49589.0}, {"date": "2022-10-12", "close": 0.424272, "volume": 304075.0}, {"date": "2022-10-13", "close": 0.44195, "volume": 2197.0}, {"date": "2022-10-14", "close": 0.4286915, "volume": 34451.0}, {"date": "2022-10-17", "close": 0.415433, "volume": 112736.0}, {"date": "2022-10-18", "close": 0.424272, "volume": 64497.0}, {"date": "2022-10-19", "close": 0.433111, "volume": 27293.0}, {"date": "2022-10-20", "close": 0.424272, "volume": 115675.0}, {"date": "2022-10-21", "close": 0.4286915, "volume": 89167.0}, {"date": "2022-10-24", "close": 0.397755, "volume": 133902.0}, {"date": "2022-10-25", "close": 0.406594, "volume": 152559.0}, {"date": "2022-10-26", "close": 0.4110135, "volume": 36303.0}, {"date": "2022-10-27", "close": 0.4110135, "volume": 31578.0}, {"date": "2022-10-28", "close": 0.415433, "volume": 43040.0}, {"date": "2022-10-31", "close": 0.4110135, "volume": 47482.0}, {"date": "2022-11-01", "close": 0.4198525, "volume": 2865.0}, {"date": "2022-11-02", "close": 0.4375305, "volume": 54214.0}, {"date": "2022-11-03", "close": 0.433111, "volume": 10562.0}, {"date": "2022-11-04", "close": 0.4375305, "volume": 5867.0}, {"date": "2022-11-07", "close": 0.433111, "volume": 62094.0}, {"date": "2022-11-08", "close": 0.494984, "volume": 154408.0}, {"date": "2022-11-09", "close": 0.503823, "volume": 142216.0}, {"date": "2022-11-10", "close": 0.494984, "volume": 67473.0}, {"date": "2022-11-11", "close": 0.5082425, "volume": 301106.0}, {"date": "2022-11-14", "close": 0.5524375, "volume": 96386.0}, {"date": "2022-11-15", "close": 0.521501, "volume": 100084.0}, {"date": "2022-11-16", "close": 0.53034, "volume": 222206.0}, {"date": "2022-11-17", "close": 0.5170815, "volume": 17216.0}, {"date": "2022-11-18", "close": 0.503823, "volume": 28106.0}, {"date": "2022-11-21", "close": 0.4994035, "volume": 32573.0}, {"date": "2022-11-22", "close": 0.477306, "volume": 43289.0}, {"date": "2022-11-23", "close": 0.4640475, "volume": 156345.0}, {"date": "2022-11-24", "close": 0.4552085, "volume": 28938.0}, {"date": "2022-11-25", "close": 0.459628, "volume": 23489.0}, {"date": "2022-11-28", "close": 0.4375305, "volume": 67349.0}, {"date": "2022-11-29", "close": 0.415433, "volume": 69106.0}, {"date": "2022-12-01", "close": 0.4198525, "volume": 4806.0}, {"date": "2022-12-02", "close": 0.4198525, "volume": 21531.0}, {"date": "2022-12-05", "close": 0.415433, "volume": 39247.0}, {"date": "2022-12-06", "close": 0.433111, "volume": 13242.0}, {"date": "2022-12-07", "close": 0.3844965, "volume": 290312.0}, {"date": "2022-12-08", "close": 0.388916, "volume": 29190.0}, {"date": "2022-12-09", "close": 0.397755, "volume": 143702.0}, {"date": "2022-12-12", "close": 0.380077, "volume": 62253.0}, {"date": "2022-12-13", "close": 0.3756575, "volume": 9221.0}, {"date": "2022-12-14", "close": 0.380077, "volume": 50681.0}, {"date": "2022-12-15", "close": 0.344721, "volume": 30689.0}, {"date": "2022-12-16", "close": 0.35356, "volume": 42711.0}, {"date": "2022-12-19", "close": 0.344721, "volume": 65190.0}, {"date": "2022-12-20", "close": 0.318204, "volume": 54057.0}, {"date": "2022-12-21", "close": 0.318204, "volume": 9069.0}, {"date": "2022-12-22", "close": 0.309365, "volume": 27280.0}, {"date": "2022-12-23", "close": 0.318204, "volume": 61898.0}, {"date": "2022-12-28", "close": 0.309365, "volume": 61990.0}, {"date": "2022-12-29", "close": 0.3049455, "volume": 47517.0}, {"date": "2022-12-30", "close": 0.3049455, "volume": 41411.0}, {"date": "2023-01-03", "close": 0.335882, "volume": 1536.0}, {"date": "2023-01-04", "close": 0.335882, "volume": 1921.0}, {"date": "2023-01-05", "close": 0.344721, "volume": 67598.0}, {"date": "2023-01-06", "close": 0.3579795, "volume": 236185.0}, {"date": "2023-01-09", "close": 0.388916, "volume": 117081.0}, {"date": "2023-01-10", "close": 0.388916, "volume": 65056.0}, {"date": "2023-01-11", "close": 0.397755, "volume": 79676.0}, {"date": "2023-01-12", "close": 0.388916, "volume": 47301.0}, {"date": "2023-01-13", "close": 0.388916, "volume": 15561.0}, {"date": "2023-01-16", "close": 0.397755, "volume": 256893.0}, {"date": "2023-01-17", "close": 0.406594, "volume": 61004.0}, {"date": "2023-01-18", "close": 0.3933355, "volume": 48051.0}, {"date": "2023-01-19", "close": 0.3844965, "volume": 2750.0}, {"date": "2023-01-20", "close": 0.380077, "volume": 39135.0}, {"date": "2023-01-23", "close": 0.380077, "volume": 43116.0}, {"date": "2023-01-24", "close": 0.3668185, "volume": 231125.0}, {"date": "2023-01-25", "close": 0.35356, "volume": 280316.0}, {"date": "2023-01-27", "close": 0.35356, "volume": 32888.0}, {"date": "2023-01-30", "close": 0.335882, "volume": 82792.0}, {"date": "2023-01-31", "close": 0.3226235, "volume": 95339.0}, {"date": "2023-02-01", "close": 0.318204, "volume": 419268.0}, {"date": "2023-02-02", "close": 0.327043, "volume": 14416.0}, {"date": "2023-02-03", "close": 0.3226235, "volume": 43773.0}, {"date": "2023-02-06", "close": 0.3226235, "volume": 45559.0}, {"date": "2023-02-07", "close": 0.318204, "volume": 56262.0}, {"date": "2023-02-08", "close": 0.327043, "volume": 42467.0}, {"date": "2023-02-09", "close": 0.309365, "volume": 41678.0}, {"date": "2023-02-10", "close": 0.3137845, "volume": 51111.0}, {"date": "2023-02-13", "close": 0.309365, "volume": 11664.0}, {"date": "2023-02-14", "close": 0.309365, "volume": 22377.0}, {"date": "2023-02-15", "close": 0.309365, "volume": 2444.0}, {"date": "2023-02-16", "close": 0.300526, "volume": 16986.0}, {"date": "2023-02-17", "close": 0.300526, "volume": 39026.0}, {"date": "2023-02-20", "close": 0.2872675, "volume": 28198.0}, {"date": "2023-02-21", "close": 0.2872675, "volume": 4576.0}, {"date": "2023-02-22", "close": 0.309365, "volume": 1700.0}, {"date": "2023-02-23", "close": 0.291687, "volume": 20417.0}, {"date": "2023-02-24", "close": 0.3049455, "volume": 11330.0}, {"date": "2023-02-27", "close": 0.3049455, "volume": 68167.0}, {"date": "2023-02-28", "close": 0.318204, "volume": 132947.0}, {"date": "2023-03-01", "close": 0.3403015, "volume": 1002679.0}, {"date": "2023-03-02", "close": 0.327043, "volume": 335429.0}, {"date": "2023-03-03", "close": 0.300526, "volume": 17732.0}, {"date": "2023-03-06", "close": 0.318204, "volume": 13326.0}, {"date": "2023-03-07", "close": 0.318204, "volume": 283.0}, {"date": "2023-03-08", "close": 0.3049455, "volume": 12155.0}, {"date": "2023-03-09", "close": 0.3226235, "volume": 127361.0}, {"date": "2023-03-10", "close": 0.309365, "volume": 21783.0}, {"date": "2023-03-13", "close": 0.309365, "volume": 104160.0}, {"date": "2023-03-14", "close": 0.300526, "volume": 123406.0}, {"date": "2023-03-15", "close": 0.300526, "volume": 34017.0}, {"date": "2023-03-17", "close": 0.300526, "volume": 46419.0}, {"date": "2023-03-20", "close": 0.2961065, "volume": 30684.0}, {"date": "2023-03-21", "close": 0.282848, "volume": 57590.0}, {"date": "2023-03-22", "close": 0.282848, "volume": 26545.0}, {"date": "2023-03-23", "close": 0.282848, "volume": 33.0}, {"date": "2023-03-24", "close": 0.274009, "volume": 10137.0}, {"date": "2023-03-27", "close": 0.282848, "volume": 67694.0}, {"date": "2023-03-28", "close": 0.300526, "volume": 11298.0}, {"date": "2023-03-29", "close": 0.291687, "volume": 50281.0}, {"date": "2023-03-30", "close": 0.282848, "volume": 33908.0}, {"date": "2023-03-31", "close": 0.282848, "volume": 72687.0}, {"date": "2023-04-03", "close": 0.2872675, "volume": 9616.0}, {"date": "2023-04-04", "close": 0.291687, "volume": 35988.0}, {"date": "2023-04-05", "close": 0.300526, "volume": 8588.0}, {"date": "2023-04-06", "close": 0.300526, "volume": 22627.0}, {"date": "2023-04-11", "close": 0.291687, "volume": 22969.0}, {"date": "2023-04-12", "close": 0.3049455, "volume": 211204.0}, {"date": "2023-04-13", "close": 0.291687, "volume": 239.0}, {"date": "2023-04-14", "close": 0.2961065, "volume": 8836.0}, {"date": "2023-04-17", "close": 0.2961065, "volume": 49870.0}, {"date": "2023-04-18", "close": 0.2961065, "volume": 26444.0}, {"date": "2023-04-19", "close": 0.2872675, "volume": 94687.0}, {"date": "2023-04-24", "close": 0.282848, "volume": 67292.0}, {"date": "2023-04-26", "close": 0.282848, "volume": 34872.0}, {"date": "2023-04-27", "close": 0.282848, "volume": 21877.0}, {"date": "2023-04-28", "close": 0.2695895, "volume": 31355.0}, {"date": "2023-05-01", "close": 0.282848, "volume": 79213.0}, {"date": "2023-05-02", "close": 0.2784285, "volume": 3044.0}, {"date": "2023-05-03", "close": 0.2961065, "volume": 22793.0}, {"date": "2023-05-04", "close": 0.282848, "volume": 7339.0}, {"date": "2023-05-05", "close": 0.2872675, "volume": 22662.0}, {"date": "2023-05-08", "close": 0.2519115, "volume": 296830.0}, {"date": "2023-05-09", "close": 0.2342335, "volume": 118915.0}, {"date": "2023-05-10", "close": 0.256331, "volume": 37185.0}, {"date": "2023-05-11", "close": 0.256331, "volume": 4804.0}, {"date": "2023-05-12", "close": 0.282848, "volume": 75402.0}, {"date": "2023-05-15", "close": 0.2695895, "volume": 85635.0}, {"date": "2023-05-16", "close": 0.282848, "volume": 42760.0}, {"date": "2023-05-17", "close": 0.282848, "volume": 24758.0}, {"date": "2023-05-18", "close": 0.2695895, "volume": 13039.0}, {"date": "2023-05-19", "close": 0.2695895, "volume": 9896.0}, {"date": "2023-05-22", "close": 0.274009, "volume": 224101.0}, {"date": "2023-05-23", "close": 0.274009, "volume": 28858.0}, {"date": "2023-05-24", "close": 0.274009, "volume": 36205.0}, {"date": "2023-05-25", "close": 0.26517, "volume": 92220.0}, {"date": "2023-05-26", "close": 0.2607505, "volume": 4436.0}, {"date": "2023-05-29", "close": 0.26517, "volume": 15228.0}, {"date": "2023-05-30", "close": 0.26517, "volume": 69165.0}, {"date": "2023-05-31", "close": 0.291687, "volume": 478352.0}, {"date": "2023-06-01", "close": 0.300526, "volume": 181274.0}, {"date": "2023-06-02", "close": 0.344721, "volume": 132686.0}, {"date": "2023-06-05", "close": 0.3579795, "volume": 191514.0}, {"date": "2023-06-06", "close": 0.318204, "volume": 205029.0}, {"date": "2023-06-07", "close": 0.3491405, "volume": 75433.0}, {"date": "2023-06-08", "close": 0.35356, "volume": 65332.0}, {"date": "2023-06-09", "close": 0.335882, "volume": 121829.0}, {"date": "2023-06-13", "close": 0.318204, "volume": 111983.0}, {"date": "2023-06-14", "close": 0.3137845, "volume": 22995.0}, {"date": "2023-06-15", "close": 0.300526, "volume": 47422.0}, {"date": "2023-06-16", "close": 0.3137845, "volume": 68306.0}, {"date": "2023-06-19", "close": 0.3137845, "volume": 37504.0}, {"date": "2023-06-20", "close": 0.3049455, "volume": 83051.0}, {"date": "2023-06-21", "close": 0.26517, "volume": 302653.0}, {"date": "2023-06-22", "close": 0.2961065, "volume": 131385.0}, {"date": "2023-06-23", "close": 0.318204, "volume": 47147.0}, {"date": "2023-06-26", "close": 0.2872675, "volume": 28954.0}, {"date": "2023-06-27", "close": 0.274009, "volume": 3067.0}, {"date": "2023-06-28", "close": 0.2872675, "volume": 44654.0}, {"date": "2023-06-29", "close": 0.300526, "volume": 58532.0}, {"date": "2023-06-30", "close": 0.344721, "volume": 129051.0}, {"date": "2023-07-05", "close": 0.3403015, "volume": 948386.0}, {"date": "2023-07-06", "close": 0.3403015, "volume": 43675.0}, {"date": "2023-07-07", "close": 0.3137845, "volume": 295816.0}, {"date": "2023-07-10", "close": 0.318204, "volume": 38302.0}, {"date": "2023-07-11", "close": 0.3049455, "volume": 143716.0}, {"date": "2023-07-12", "close": 0.282848, "volume": 501008.0}, {"date": "2023-07-13", "close": 0.2872675, "volume": 82952.0}, {"date": "2023-07-14", "close": 0.274009, "volume": 339937.0}, {"date": "2023-07-17", "close": 0.2607505, "volume": 279191.0}, {"date": "2023-07-18", "close": 0.2607505, "volume": 226626.0}, {"date": "2023-07-19", "close": 0.2607505, "volume": 269710.0}, {"date": "2023-07-20", "close": 0.26517, "volume": 14617.0}, {"date": "2023-07-21", "close": 0.2519115, "volume": 234534.0}, {"date": "2023-07-24", "close": 0.2519115, "volume": 22017.0}, {"date": "2023-07-25", "close": 0.247492, "volume": 43123.0}, {"date": "2023-07-26", "close": 0.2519115, "volume": 41109.0}, {"date": "2023-07-27", "close": 0.256331, "volume": 25764.0}, {"date": "2023-07-28", "close": 0.2519115, "volume": 202970.0}, {"date": "2023-07-31", "close": 0.2430725, "volume": 17956.0}, {"date": "2023-08-01", "close": 0.220975, "volume": 68093.0}, {"date": "2023-08-02", "close": 0.247492, "volume": 111470.0}, {"date": "2023-08-03", "close": 0.2342335, "volume": 33922.0}, {"date": "2023-08-07", "close": 0.238653, "volume": 945909.0}, {"date": "2023-08-08", "close": 0.229814, "volume": 143817.0}, {"date": "2023-08-09", "close": 0.2165555, "volume": 71558.0}, {"date": "2023-08-10", "close": 0.2253945, "volume": 130699.0}, {"date": "2023-08-11", "close": 0.212136, "volume": 214349.0}, {"date": "2023-08-14", "close": 0.2165555, "volume": 36281.0}, {"date": "2023-08-15", "close": 0.212136, "volume": 69537.0}, {"date": "2023-08-16", "close": 0.2165555, "volume": 76932.0}, {"date": "2023-08-17", "close": 0.256331, "volume": 700441.0}, {"date": "2023-08-18", "close": 0.2519115, "volume": 305352.0}, {"date": "2023-08-21", "close": 0.2430725, "volume": 81993.0}, {"date": "2023-08-22", "close": 0.238653, "volume": 278501.0}, {"date": "2023-08-23", "close": 0.238653, "volume": 18507.0}, {"date": "2023-08-24", "close": 0.238653, "volume": 89497.0}, {"date": "2023-08-25", "close": 0.2342335, "volume": 35934.0}, {"date": "2023-08-28", "close": 0.2430725, "volume": 134942.0}, {"date": "2023-08-29", "close": 0.229814, "volume": 112288.0}, {"date": "2023-08-30", "close": 0.229814, "volume": 43.0}, {"date": "2023-08-31", "close": 0.220975, "volume": 48380.0}, {"date": "2023-09-01", "close": 0.212136, "volume": 134288.0}, {"date": "2023-09-04", "close": 0.203297, "volume": 113581.0}, {"date": "2023-09-05", "close": 0.1988775, "volume": 61638.0}, {"date": "2023-09-07", "close": 0.1988775, "volume": 63942.0}, {"date": "2023-09-08", "close": 0.194458, "volume": 132956.0}, {"date": "2023-09-11", "close": 0.212136, "volume": 17123.0}, {"date": "2023-09-12", "close": 0.212136, "volume": 105053.0}, {"date": "2023-09-13", "close": 0.212136, "volume": 23701.0}, {"date": "2023-09-14", "close": 0.1988775, "volume": 178573.0}, {"date": "2023-09-15", "close": 0.1988775, "volume": 34223.0}, {"date": "2023-09-18", "close": 0.194458, "volume": 74868.0}, {"date": "2023-09-19", "close": 0.194458, "volume": 17624.0}, {"date": "2023-09-20", "close": 0.194458, "volume": 1473.0}, {"date": "2023-09-22", "close": 0.1811995, "volume": 33534.0}, {"date": "2023-09-25", "close": 0.1900385, "volume": 28336.0}, {"date": "2023-09-26", "close": 0.1900385, "volume": 54434.0}, {"date": "2023-09-27", "close": 0.1900385, "volume": 90577.0}, {"date": "2023-09-28", "close": 0.185619, "volume": 91923.0}, {"date": "2023-09-29", "close": 0.1988775, "volume": 10662.0}, {"date": "2023-10-02", "close": 0.194458, "volume": 4711.0}, {"date": "2023-10-03", "close": 0.185619, "volume": 24692.0}, {"date": "2023-10-05", "close": 0.141424, "volume": 309904.0}, {"date": "2023-10-06", "close": 0.150263, "volume": 84843.0}, {"date": "2023-10-09", "close": 0.150263, "volume": 12413.0}, {"date": "2023-10-10", "close": 0.150263, "volume": 36328.0}, {"date": "2023-10-11", "close": 0.141424, "volume": 84652.0}, {"date": "2023-10-12", "close": 0.150263, "volume": 4525.0}, {"date": "2023-10-13", "close": 0.150263, "volume": 6022.0}, {"date": "2023-10-16", "close": 0.141424, "volume": 11409.0}, {"date": "2023-10-17", "close": 0.1370045, "volume": 23471.0}, {"date": "2023-10-19", "close": 0.1370045, "volume": 9863.0}, {"date": "2023-10-20", "close": 0.1281655, "volume": 28309.0}, {"date": "2023-10-23", "close": 0.1281655, "volume": 451.0}, {"date": "2023-10-24", "close": 0.132585, "volume": 8415.0}, {"date": "2023-10-25", "close": 0.1370045, "volume": 38097.0}, {"date": "2023-10-26", "close": 0.1193265, "volume": 72906.0}, {"date": "2023-10-27", "close": 0.1193265, "volume": 12936.0}, {"date": "2023-10-30", "close": 0.1193265, "volume": 128746.0}, {"date": "2023-10-31", "close": 0.1281655, "volume": 57712.0}, {"date": "2023-11-01", "close": 0.114907, "volume": 180853.0}, {"date": "2023-11-02", "close": 0.1193265, "volume": 2036.0}, {"date": "2023-11-03", "close": 0.1016485, "volume": 757947.0}, {"date": "2023-11-06", "close": 0.0928095, "volume": 122178.0}, {"date": "2023-11-07", "close": 0.0928095, "volume": 22974.0}, {"date": "2023-11-08", "close": 0.1104875, "volume": 193314.0}, {"date": "2023-11-09", "close": 0.097229, "volume": 74586.0}, {"date": "2023-11-10", "close": 0.106068, "volume": 58918.0}, {"date": "2023-11-13", "close": 0.1104875, "volume": 211706.0}, {"date": "2023-11-14", "close": 0.1104875, "volume": 176515.0}, {"date": "2023-11-15", "close": 0.1104875, "volume": 8983.0}, {"date": "2023-11-16", "close": 0.159102, "volume": 4393161.0}, {"date": "2023-11-17", "close": 0.1458435, "volume": 1068426.0}, {"date": "2023-11-20", "close": 0.132585, "volume": 306188.0}, {"date": "2023-11-21", "close": 0.1281655, "volume": 231854.0}, {"date": "2023-11-22", "close": 0.123746, "volume": 114077.0}, {"date": "2023-11-23", "close": 0.1193265, "volume": 135317.0}, {"date": "2023-11-24", "close": 0.114907, "volume": 146050.0}, {"date": "2023-11-27", "close": 0.1193265, "volume": 541395.0}, {"date": "2023-11-28", "close": 0.1193265, "volume": 26103.0}, {"date": "2023-11-29", "close": 0.114907, "volume": 117930.0}, {"date": "2023-11-30", "close": 0.106068, "volume": 187012.0}, {"date": "2023-12-01", "close": 0.106068, "volume": 49741.0}, {"date": "2023-12-04", "close": 0.1104875, "volume": 305631.0}, {"date": "2023-12-05", "close": 0.1104875, "volume": 244343.0}, {"date": "2023-12-06", "close": 0.114907, "volume": 24976.0}, {"date": "2023-12-07", "close": 0.114907, "volume": 42763.0}, {"date": "2023-12-08", "close": 0.1104875, "volume": 9424.0}, {"date": "2023-12-11", "close": 0.114907, "volume": 36165.0}, {"date": "2023-12-12", "close": 0.106068, "volume": 112966.0}, {"date": "2023-12-13", "close": 0.106068, "volume": 35.0}, {"date": "2023-12-14", "close": 0.097229, "volume": 10540.0}, {"date": "2023-12-15", "close": 0.1016485, "volume": 54683.0}, {"date": "2023-12-18", "close": 0.1016485, "volume": 62224.0}, {"date": "2023-12-20", "close": 0.106068, "volume": 87414.0}, {"date": "2023-12-21", "close": 0.106068, "volume": 9387.0}, {"date": "2023-12-22", "close": 0.106068, "volume": 36900.0}, {"date": "2023-12-27", "close": 0.097229, "volume": 47072.0}, {"date": "2023-12-28", "close": 0.106068, "volume": 1131.0}, {"date": "2024-01-02", "close": 0.1016485, "volume": 129147.0}, {"date": "2024-01-03", "close": 0.1016485, "volume": 18251.0}, {"date": "2024-01-04", "close": 0.1016485, "volume": 1244.0}, {"date": "2024-01-05", "close": 0.097229, "volume": 472713.0}, {"date": "2024-01-08", "close": 0.08839, "volume": 116689.0}, {"date": "2024-01-09", "close": 0.08839, "volume": 120913.0}, {"date": "2024-01-10", "close": 0.0822027, "volume": 222872.0}, {"date": "2024-01-11", "close": 0.0813188, "volume": 29355.0}, {"date": "2024-01-12", "close": 0.079551, "volume": 226399.0}, {"date": "2024-01-15", "close": 0.0804349, "volume": 266769.0}, {"date": "2024-01-16", "close": 0.0751315, "volume": 132379.0}, {"date": "2024-01-17", "close": 0.0751315, "volume": 29732.0}, {"date": "2024-01-18", "close": 0.0698281, "volume": 48410.0}, {"date": "2024-01-19", "close": 0.0662925, "volume": 184670.0}, {"date": "2024-01-22", "close": 0.061873, "volume": 83169.0}, {"date": "2024-01-23", "close": 0.0636408, "volume": 12.0}, {"date": "2024-01-24", "close": 0.0680603, "volume": 12303.0}, {"date": "2024-01-29", "close": 0.061873, "volume": 49275.0}, {"date": "2024-01-30", "close": 0.0556857, "volume": 278130.0}, {"date": "2024-01-31", "close": 0.0556857, "volume": 17310.0}, {"date": "2024-02-01", "close": 0.0548018, "volume": 132728.0}, {"date": "2024-02-05", "close": 0.0548018, "volume": 49975.0}, {"date": "2024-02-06", "close": 0.0548018, "volume": 59452.0}, {"date": "2024-02-07", "close": 0.053034, "volume": 95600.0}, {"date": "2024-02-08", "close": 0.0539179, "volume": 19.0}, {"date": "2024-02-09", "close": 0.053034, "volume": 28483.0}, {"date": "2024-02-12", "close": 0.0503823, "volume": 41525.0}, {"date": "2024-02-13", "close": 0.0486145, "volume": 85654.0}, {"date": "2024-02-14", "close": 0.0503823, "volume": 2.0}, {"date": "2024-02-16", "close": 0.0486145, "volume": 7875.0}, {"date": "2024-02-19", "close": 0.0486145, "volume": 908.0}, {"date": "2024-02-20", "close": 0.0486145, "volume": 189078.0}, {"date": "2024-02-23", "close": 0.0486145, "volume": 27422.0}, {"date": "2024-02-27", "close": 0.0548018, "volume": 55494.0}, {"date": "2024-02-28", "close": 0.0565696, "volume": 8980.0}, {"date": "2024-03-04", "close": 0.0539179, "volume": 6267.0}, {"date": "2024-03-05", "close": 0.0548018, "volume": 5378.0}, {"date": "2024-03-06", "close": 0.0539179, "volume": 11313.0}, {"date": "2024-03-07", "close": 0.0548018, "volume": 38030.0}, {"date": "2024-03-08", "close": 0.0548018, "volume": 121776.0}, {"date": "2024-03-11", "close": 0.0548018, "volume": 31540.0}, {"date": "2024-03-12", "close": 0.0539179, "volume": 24703.0}, {"date": "2024-03-13", "close": 0.0539179, "volume": 28033.0}, {"date": "2024-03-19", "close": 0.053034, "volume": 126007.0}, {"date": "2024-03-20", "close": 0.0512662, "volume": 118.0}, {"date": "2024-03-22", "close": 0.0512662, "volume": 287.0}, {"date": "2024-03-25", "close": 0.0486145, "volume": 3394.0}, {"date": "2024-03-26", "close": 0.0512662, "volume": 13821.0}, {"date": "2024-03-27", "close": 0.0503823, "volume": 226270.0}, {"date": "2024-03-28", "close": 0.0503823, "volume": 56567.0}, {"date": "2024-04-02", "close": 0.0503823, "volume": 92.0}, {"date": "2024-04-04", "close": 0.0486145, "volume": 2655.0}, {"date": "2024-04-08", "close": 0.0459628, "volume": 82748.0}, {"date": "2024-04-11", "close": 0.0450789, "volume": 105192.0}, {"date": "2024-04-15", "close": 0.0459628, "volume": 8139.0}, {"date": "2024-04-16", "close": 0.0468467, "volume": 22237.0}, {"date": "2024-04-17", "close": 0.044195, "volume": 34331.0}, {"date": "2024-04-18", "close": 0.044195, "volume": 4639.0}, {"date": "2024-04-22", "close": 0.0424272, "volume": 341923.0}, {"date": "2024-04-23", "close": 0.0397755, "volume": 526760.0}, {"date": "2024-04-24", "close": 0.0371238, "volume": 38448.0}, {"date": "2024-04-26", "close": 0.0380077, "volume": 83867.0}, {"date": "2024-04-29", "close": 0.0415433, "volume": 30355.0}, {"date": "2024-04-30", "close": 0.044195, "volume": 421463.0}, {"date": "2024-05-01", "close": 0.0494984, "volume": 445443.0}, {"date": "2024-05-02", "close": 0.0468467, "volume": 27329.0}, {"date": "2024-05-03", "close": 0.0486145, "volume": 77660.0}, {"date": "2024-05-06", "close": 0.0468467, "volume": 28284.0}, {"date": "2024-05-07", "close": 0.0450789, "volume": 91289.0}, {"date": "2024-05-08", "close": 0.044195, "volume": 172810.0}, {"date": "2024-05-09", "close": 0.0406594, "volume": 6109.0}, {"date": "2024-05-10", "close": 0.0415433, "volume": 67881.0}, {"date": "2024-05-15", "close": 0.044195, "volume": 184049.0}, {"date": "2024-05-16", "close": 0.0433111, "volume": 248800.0}, {"date": "2024-05-17", "close": 0.0397755, "volume": 479480.0}, {"date": "2024-05-20", "close": 0.0397755, "volume": 136158.0}, {"date": "2024-05-21", "close": 0.0388916, "volume": 122920.0}, {"date": "2024-05-22", "close": 0.0397755, "volume": 81456.0}, {"date": "2024-05-23", "close": 0.0397755, "volume": 120049.0}, {"date": "2024-05-24", "close": 0.0397755, "volume": 42909.0}, {"date": "2024-05-27", "close": 0.0388916, "volume": 28293.0}, {"date": "2024-05-28", "close": 0.0406594, "volume": 5802.0}, {"date": "2024-05-29", "close": 0.0424272, "volume": 1389928.0}, {"date": "2024-05-30", "close": 0.0406594, "volume": 73538.0}, {"date": "2024-06-03", "close": 0.0397755, "volume": 58233.0}, {"date": "2024-06-04", "close": 0.0397755, "volume": 4537.0}, {"date": "2024-06-05", "close": 0.0397755, "volume": 15730.0}, {"date": "2024-06-06", "close": 0.0397755, "volume": 168114.0}, {"date": "2024-06-07", "close": 0.0397755, "volume": 158.0}, {"date": "2024-06-11", "close": 0.0388916, "volume": 543974.0}, {"date": "2024-06-12", "close": 0.0388916, "volume": 26022.0}, {"date": "2024-06-13", "close": 0.0380077, "volume": 56811.0}, {"date": "2024-06-14", "close": 0.0380077, "volume": 312312.0}, {"date": "2024-06-17", "close": 0.0380077, "volume": 34524.0}, {"date": "2024-06-18", "close": 0.0397755, "volume": 86272.0}, {"date": "2024-06-19", "close": 0.0380077, "volume": 119928.0}, {"date": "2024-06-20", "close": 0.0362399, "volume": 192669.0}, {"date": "2024-06-24", "close": 0.0371238, "volume": 51889.0}, {"date": "2024-06-25", "close": 0.035356, "volume": 109018.0}, {"date": "2024-06-26", "close": 0.0274009, "volume": 337414.0}, {"date": "2024-06-27", "close": 0.0380077, "volume": 663651.0}, {"date": "2024-06-28", "close": 0.0300526, "volume": 683614.0}, {"date": "2024-07-01", "close": 0.0344721, "volume": 2325.0}, {"date": "2024-07-02", "close": 0.0344721, "volume": 10697.0}, {"date": "2024-07-03", "close": 0.0318204, "volume": 9291.0}, {"date": "2024-07-09", "close": 0.0335882, "volume": 70744.0}, {"date": "2024-07-10", "close": 0.035356, "volume": 84609.0}, {"date": "2024-07-16", "close": 0.0344721, "volume": 80704.0}, {"date": "2024-07-17", "close": 0.035356, "volume": 131426.0}, {"date": "2024-07-18", "close": 0.0335882, "volume": 262747.0}, {"date": "2024-07-19", "close": 0.0335882, "volume": 6242.0}, {"date": "2024-07-22", "close": 0.035356, "volume": 50911.0}, {"date": "2024-07-23", "close": 0.0380077, "volume": 85156.0}, {"date": "2024-07-29", "close": 0.0344721, "volume": 270722.0}, {"date": "2024-07-30", "close": 0.035356, "volume": 32087.0}, {"date": "2024-07-31", "close": 0.0344721, "volume": 262793.0}, {"date": "2024-08-02", "close": 0.0300526, "volume": 127768.0}, {"date": "2024-08-05", "close": 0.0344721, "volume": 114298.0}, {"date": "2024-08-06", "close": 0.0344721, "volume": 130.0}, {"date": "2024-08-13", "close": 0.0282848, "volume": 56567.0}, {"date": "2024-08-14", "close": 0.0282848, "volume": 44.0}, {"date": "2024-08-15", "close": 0.026517, "volume": 67881.0}, {"date": "2024-08-20", "close": 0.0274009, "volume": 1616.0}, {"date": "2024-08-26", "close": 0.0274009, "volume": 35108.0}, {"date": "2024-08-28", "close": 0.026517, "volume": 179672.0}, {"date": "2024-08-29", "close": 0.026517, "volume": 102184.0}, {"date": "2024-08-30", "close": 0.026517, "volume": 27675.0}, {"date": "2024-09-03", "close": 0.026517, "volume": 42836.0}, {"date": "2024-09-04", "close": 0.0256331, "volume": 24890.0}, {"date": "2024-09-05", "close": 0.0256331, "volume": 26021.0}, {"date": "2024-09-09", "close": 0.0238653, "volume": 6781.0}, {"date": "2024-09-10", "close": 0.0220975, "volume": 22628.0}, {"date": "2024-09-11", "close": 0.0247492, "volume": 135777.0}, {"date": "2024-09-12", "close": 0.0247492, "volume": 44.0}, {"date": "2024-09-13", "close": 0.0256331, "volume": 458231.0}, {"date": "2024-09-16", "close": 0.0282848, "volume": 243354.0}, {"date": "2024-09-17", "close": 0.0300526, "volume": 75800.0}, {"date": "2024-09-18", "close": 0.0344721, "volume": 2102.0}, {"date": "2024-09-20", "close": 0.0291687, "volume": 57422.0}, {"date": "2024-09-23", "close": 0.0327043, "volume": 107546.0}, {"date": "2024-09-24", "close": 0.0309365, "volume": 127035.0}, {"date": "2024-09-25", "close": 0.026517, "volume": 97608.0}, {"date": "2024-09-26", "close": 0.026517, "volume": 99267.0}, {"date": "2024-09-27", "close": 0.0282848, "volume": 6511.0}, {"date": "2024-09-30", "close": 0.0274009, "volume": 2094.0}, {"date": "2024-10-03", "close": 0.0247492, "volume": 84960.0}, {"date": "2024-10-04", "close": 0.026517, "volume": 56567.0}, {"date": "2024-10-08", "close": 0.0344721, "volume": 7311.0}, {"date": "2024-10-09", "close": 0.0388916, "volume": 14083.0}, {"date": "2024-10-10", "close": 0.0397755, "volume": 3624.0}, {"date": "2024-10-11", "close": 0.0380077, "volume": 64487.0}, {"date": "2024-10-14", "close": 0.0388916, "volume": 180.0}, {"date": "2024-10-16", "close": 0.035356, "volume": 432452.0}, {"date": "2024-10-17", "close": 0.0309365, "volume": 86543.0}, {"date": "2024-10-18", "close": 0.0309365, "volume": 306451.0}, {"date": "2024-10-21", "close": 0.0309365, "volume": 194616.0}, {"date": "2024-10-23", "close": 0.0291687, "volume": 196119.0}, {"date": "2024-10-24", "close": 0.0291687, "volume": 19799.0}, {"date": "2024-11-04", "close": 0.0300526, "volume": 212.0}, {"date": "2024-11-05", "close": 0.0291687, "volume": 35638.0}, {"date": "2024-11-07", "close": 0.0291687, "volume": 3394.0}, {"date": "2024-11-12", "close": 0.0300526, "volume": 73496.0}, {"date": "2024-11-13", "close": 0.026517, "volume": 329185.0}, {"date": "2024-11-14", "close": 0.0274009, "volume": 38043.0}, {"date": "2024-11-19", "close": 0.03, "volume": 3265.0}, {"date": "2024-11-20", "close": 0.026, "volume": 40000.0}, {"date": "2024-11-21", "close": 0.026, "volume": 18698.0}, {"date": "2024-11-27", "close": 0.026, "volume": 3280.0}, {"date": "2024-11-28", "close": 0.026, "volume": 9688.0}, {"date": "2024-12-04", "close": 0.026, "volume": 735.0}, {"date": "2024-12-05", "close": 0.027, "volume": 15695.0}, {"date": "2024-12-10", "close": 0.027, "volume": 44949.0}, {"date": "2024-12-12", "close": 0.025, "volume": 41241.0}, {"date": "2024-12-16", "close": 0.025, "volume": 54.0}, {"date": "2024-12-17", "close": 0.023, "volume": 53815.0}, {"date": "2024-12-18", "close": 0.025, "volume": 24892.0}, {"date": "2024-12-24", "close": 0.026, "volume": 138016.0}, {"date": "2024-12-27", "close": 0.026, "volume": 53970.0}, {"date": "2024-12-30", "close": 0.026, "volume": 60224.0}, {"date": "2024-12-31", "close": 0.026, "volume": 22227.0}, {"date": "2025-01-03", "close": 0.028, "volume": 161079.0}, {"date": "2025-01-06", "close": 0.029, "volume": 339.0}, {"date": "2025-01-08", "close": 0.029, "volume": 3000.0}, {"date": "2025-01-10", "close": 0.029, "volume": 1933.0}, {"date": "2025-01-13", "close": 0.029, "volume": 34730.0}, {"date": "2025-01-14", "close": 0.027, "volume": 54797.0}, {"date": "2025-01-15", "close": 0.027, "volume": 16273.0}, {"date": "2025-01-16", "close": 0.027, "volume": 200401.0}, {"date": "2025-01-21", "close": 0.027, "volume": 364.0}, {"date": "2025-01-22", "close": 0.027, "volume": 3702.0}, {"date": "2025-01-23", "close": 0.027, "volume": 56319.0}, {"date": "2025-01-28", "close": 0.027, "volume": 5751.0}, {"date": "2025-01-29", "close": 0.027, "volume": 50.0}, {"date": "2025-01-30", "close": 0.028, "volume": 10.0}, {"date": "2025-02-05", "close": 0.027, "volume": 50000.0}, {"date": "2025-02-10", "close": 0.027, "volume": 1426.0}, {"date": "2025-02-17", "close": 0.029, "volume": 16721.0}, {"date": "2025-02-19", "close": 0.03, "volume": 3251.0}, {"date": "2025-02-20", "close": 0.027, "volume": 2620.0}, {"date": "2025-02-24", "close": 0.027, "volume": 80429.0}, {"date": "2025-02-27", "close": 0.028, "volume": 356.0}, {"date": "2025-03-05", "close": 0.023, "volume": 27773.0}, {"date": "2025-03-06", "close": 0.024, "volume": 83.0}, {"date": "2025-03-10", "close": 0.026, "volume": 57.0}, {"date": "2025-03-11", "close": 0.025, "volume": 1897.0}, {"date": "2025-03-13", "close": 0.024, "volume": 30000.0}, {"date": "2025-03-19", "close": 0.024, "volume": 1527.0}, {"date": "2025-03-21", "close": 0.024, "volume": 2956.0}, {"date": "2025-03-24", "close": 0.025, "volume": 2962.0}, {"date": "2025-03-27", "close": 0.027, "volume": 364.0}, {"date": "2025-03-31", "close": 0.028, "volume": 2086.0}, {"date": "2025-04-01", "close": 0.027, "volume": 191543.0}, {"date": "2025-04-02", "close": 0.028, "volume": 75858.0}, {"date": "2025-04-03", "close": 0.027, "volume": 8301.0}, {"date": "2025-04-08", "close": 0.024, "volume": 30366.0}, {"date": "2025-04-09", "close": 0.024, "volume": 209160.0}, {"date": "2025-04-11", "close": 0.024, "volume": 494810.0}, {"date": "2025-04-14", "close": 0.027, "volume": 110669.0}, {"date": "2025-04-15", "close": 0.027, "volume": 1273.0}, {"date": "2025-04-17", "close": 0.027, "volume": 19.0}, {"date": "2025-04-22", "close": 0.027, "volume": 328.0}, {"date": "2025-04-23", "close": 0.027, "volume": 609.0}, {"date": "2025-04-24", "close": 0.027, "volume": 346.0}, {"date": "2025-04-28", "close": 0.027, "volume": 1323.0}, {"date": "2025-05-01", "close": 0.028, "volume": 56723.0}, {"date": "2025-05-02", "close": 0.027, "volume": 1750.0}, {"date": "2025-05-05", "close": 0.029, "volume": 572.0}, {"date": "2025-05-07", "close": 0.028, "volume": 912036.0}, {"date": "2025-05-08", "close": 0.03, "volume": 1464.0}, {"date": "2025-05-09", "close": 0.03, "volume": 2473.0}, {"date": "2025-05-12", "close": 0.03, "volume": 4059.0}, {"date": "2025-05-13", "close": 0.03, "volume": 21236.0}, {"date": "2025-05-14", "close": 0.031, "volume": 301.0}, {"date": "2025-05-16", "close": 0.033, "volume": 209338.0}, {"date": "2025-05-21", "close": 0.054, "volume": 4764390.0}, {"date": "2025-05-22", "close": 0.068, "volume": 2475888.0}, {"date": "2025-05-23", "close": 0.059, "volume": 526275.0}, {"date": "2025-05-26", "close": 0.056, "volume": 55605.0}, {"date": "2025-05-27", "close": 0.056, "volume": 410937.0}, {"date": "2025-05-28", "close": 0.058, "volume": 32772.0}, {"date": "2025-05-29", "close": 0.057, "volume": 17683.0}, {"date": "2025-05-30", "close": 0.059, "volume": 12721.0}, {"date": "2025-06-02", "close": 0.06, "volume": 200557.0}, {"date": "2025-06-03", "close": 0.063, "volume": 292820.0}, {"date": "2025-06-04", "close": 0.065, "volume": 510491.0}, {"date": "2025-06-05", "close": 0.065, "volume": 87766.0}, {"date": "2025-06-06", "close": 0.065, "volume": 69743.0}, {"date": "2025-06-10", "close": 0.068, "volume": 1915012.0}, {"date": "2025-06-11", "close": 0.066, "volume": 573462.0}, {"date": "2025-06-12", "close": 0.066, "volume": 119688.0}, {"date": "2025-06-13", "close": 0.066, "volume": 157593.0}, {"date": "2025-06-16", "close": 0.066, "volume": 135555.0}, {"date": "2025-06-17", "close": 0.068, "volume": 9852.0}, {"date": "2025-06-18", "close": 0.069, "volume": 139445.0}, {"date": "2025-06-19", "close": 0.068, "volume": 50801.0}, {"date": "2025-06-20", "close": 0.066, "volume": 193644.0}, {"date": "2025-06-23", "close": 0.066, "volume": 17.0}, {"date": "2025-06-24", "close": 0.066, "volume": 25.0}, {"date": "2025-06-25", "close": 0.056, "volume": 110033.0}, {"date": "2025-06-26", "close": 0.056, "volume": 1616.0}, {"date": "2025-06-27", "close": 0.053, "volume": 109623.0}, {"date": "2025-06-30", "close": 0.05, "volume": 160698.0}, {"date": "2025-07-02", "close": 0.063, "volume": 204757.0}, {"date": "2025-07-03", "close": 0.063, "volume": 634942.0}, {"date": "2025-07-04", "close": 0.063, "volume": 216885.0}, {"date": "2025-07-07", "close": 0.063, "volume": 141.0}, {"date": "2025-07-08", "close": 0.061, "volume": 154954.0}, {"date": "2025-07-09", "close": 0.061, "volume": 305000.0}, {"date": "2025-07-10", "close": 0.06, "volume": 150.0}, {"date": "2025-07-11", "close": 0.062, "volume": 232995.0}, {"date": "2025-07-14", "close": 0.063, "volume": 377808.0}, {"date": "2025-07-17", "close": 0.06, "volume": 253880.0}, {"date": "2025-07-18", "close": 0.06, "volume": 145246.0}, {"date": "2025-07-21", "close": 0.061, "volume": 205376.0}, {"date": "2025-07-22", "close": 0.063, "volume": 550779.0}, {"date": "2025-07-23", "close": 0.07, "volume": 575014.0}, {"date": "2025-07-24", "close": 0.069, "volume": 383915.0}, {"date": "2025-07-25", "close": 0.069, "volume": 9050.0}, {"date": "2025-07-28", "close": 0.069, "volume": 339.0}, {"date": "2025-07-30", "close": 0.07, "volume": 46294.0}, {"date": "2025-07-31", "close": 0.07, "volume": 25585.0}, {"date": "2025-08-01", "close": 0.068, "volume": 375.0}, {"date": "2025-08-04", "close": 0.067, "volume": 4410.0}, {"date": "2025-08-06", "close": 0.074, "volume": 189623.0}, {"date": "2025-08-07", "close": 0.07, "volume": 8174.0}, {"date": "2025-08-11", "close": 0.075, "volume": 229905.0}, {"date": "2025-08-12", "close": 0.085, "volume": 140342.0}, {"date": "2025-08-13", "close": 0.086, "volume": 66674.0}, {"date": "2025-08-14", "close": 0.083, "volume": 94724.0}, {"date": "2025-08-15", "close": 0.08, "volume": 12336.0}, {"date": "2025-08-18", "close": 0.084, "volume": 25636.0}, {"date": "2025-08-19", "close": 0.084, "volume": 62018.0}, {"date": "2025-08-20", "close": 0.086, "volume": 26094.0}, {"date": "2025-08-21", "close": 0.088, "volume": 2273.0}, {"date": "2025-08-22", "close": 0.086, "volume": 17052.0}, {"date": "2025-08-25", "close": 0.085, "volume": 73490.0}, {"date": "2025-08-26", "close": 0.085, "volume": 25823.0}, {"date": "2025-08-27", "close": 0.095, "volume": 712266.0}, {"date": "2025-08-28", "close": 0.11, "volume": 1185160.0}, {"date": "2025-08-29", "close": 0.11, "volume": 815049.0}, {"date": "2025-09-01", "close": 0.1, "volume": 354794.0}, {"date": "2025-09-02", "close": 0.1, "volume": 59095.0}, {"date": "2025-09-03", "close": 0.105, "volume": 151170.0}, {"date": "2025-09-04", "close": 0.105, "volume": 91164.0}, {"date": "2025-09-05", "close": 0.105, "volume": 16908.0}, {"date": "2025-09-08", "close": 0.11, "volume": 173002.0}, {"date": "2025-09-09", "close": 0.095, "volume": 390613.0}, {"date": "2025-09-10", "close": 0.095, "volume": 149573.0}, {"date": "2025-09-11", "close": 0.092, "volume": 46849.0}, {"date": "2025-09-12", "close": 0.087, "volume": 50592.0}, {"date": "2025-09-15", "close": 0.072, "volume": 154937.0}, {"date": "2025-09-16", "close": 0.074, "volume": 11434.0}, {"date": "2025-09-17", "close": 0.089, "volume": 70408.0}, {"date": "2025-09-18", "close": 0.11, "volume": 635409.0}, {"date": "2025-09-19", "close": 0.12, "volume": 552069.0}, {"date": "2025-09-22", "close": 0.12, "volume": 238636.0}, {"date": "2025-09-23", "close": 0.12, "volume": 34862.0}, {"date": "2025-09-24", "close": 0.125, "volume": 101509.0}, {"date": "2025-09-25", "close": 0.125, "volume": 321270.0}, {"date": "2025-09-26", "close": 0.125, "volume": 138812.0}, {"date": "2025-09-29", "close": 0.12, "volume": 329709.0}, {"date": "2025-09-30", "close": 0.12, "volume": 510767.0}, {"date": "2025-10-01", "close": 0.125, "volume": 322361.0}, {"date": "2025-10-02", "close": 0.125, "volume": 202695.0}, {"date": "2025-10-03", "close": 0.12, "volume": 360757.0}, {"date": "2025-10-06", "close": 0.125, "volume": 313803.0}, {"date": "2025-10-07", "close": 0.155, "volume": 1686233.0}, {"date": "2025-10-08", "close": 0.18, "volume": 572859.0}, {"date": "2025-10-09", "close": 0.165, "volume": 233933.0}, {"date": "2025-10-10", "close": 0.17, "volume": 334079.0}, {"date": "2025-10-13", "close": 0.18, "volume": 329355.0}, {"date": "2025-10-14", "close": 0.18, "volume": 143009.0}, {"date": "2025-10-15", "close": 0.17, "volume": 131592.0}, {"date": "2025-10-16", "close": 0.16, "volume": 172616.0}, {"date": "2025-10-17", "close": 0.165, "volume": 14369.0}, {"date": "2025-10-20", "close": 0.17, "volume": 259241.0}, {"date": "2025-10-21", "close": 0.165, "volume": 37691.0}, {"date": "2025-10-22", "close": 0.15, "volume": 292012.0}, {"date": "2025-10-23", "close": 0.145, "volume": 2088658.0}, {"date": "2025-10-24", "close": 0.14, "volume": 27358.0}, {"date": "2025-10-27", "close": 0.14, "volume": 312260.0}, {"date": "2025-10-28", "close": 0.14, "volume": 660195.0}, {"date": "2025-10-29", "close": 0.14, "volume": 106571.0}, {"date": "2025-10-30", "close": 0.14, "volume": 108628.0}, {"date": "2025-10-31", "close": 0.15, "volume": 282291.0}, {"date": "2025-11-03", "close": 0.16, "volume": 1020363.0}, {"date": "2025-11-04", "close": 0.18, "volume": 348212.0}, {"date": "2025-11-05", "close": 0.18, "volume": 336754.0}, {"date": "2025-11-06", "close": 0.18, "volume": 137543.0}, {"date": "2025-11-07", "close": 0.17, "volume": 188225.0}, {"date": "2025-11-10", "close": 0.165, "volume": 122331.0}, {"date": "2025-11-11", "close": 0.16, "volume": 301029.0}, {"date": "2025-11-12", "close": 0.16, "volume": 6650.0}, {"date": "2025-11-13", "close": 0.155, "volume": 115946.0}, {"date": "2025-11-14", "close": 0.155, "volume": 53000.0}, {"date": "2025-11-17", "close": 0.155, "volume": 44259.0}, {"date": "2025-11-18", "close": 0.16, "volume": 251343.0}, {"date": "2025-11-19", "close": 0.16, "volume": 28328.0}, {"date": "2025-11-20", "close": 0.16, "volume": 294902.0}, {"date": "2025-11-21", "close": 0.15, "volume": 397535.0}, {"date": "2025-11-24", "close": 0.15, "volume": 16430.0}, {"date": "2025-11-25", "close": 0.15, "volume": 29.0}, {"date": "2025-11-26", "close": 0.145, "volume": 32460.0}, {"date": "2025-11-27", "close": 0.145, "volume": 13113.0}, {"date": "2025-11-28", "close": 0.145, "volume": 68.0}, {"date": "2025-12-01", "close": 0.15, "volume": 13986.0}, {"date": "2025-12-02", "close": 0.15, "volume": 5007.0}, {"date": "2025-12-03", "close": 0.16, "volume": 88668.0}, {"date": "2025-12-04", "close": 0.165, "volume": 175954.0}, {"date": "2025-12-05", "close": 0.175, "volume": 516368.0}, {"date": "2025-12-08", "close": 0.165, "volume": 83348.0}, {"date": "2025-12-09", "close": 0.165, "volume": 40897.0}, {"date": "2025-12-10", "close": 0.165, "volume": 67777.0}, {"date": "2025-12-11", "close": 0.165, "volume": 40.0}, {"date": "2025-12-12", "close": 0.1675, "volume": 3000.0}, {"date": "2025-12-15", "close": 0.16, "volume": 126832.0}, {"date": "2025-12-16", "close": 0.16, "volume": 27.0}, {"date": "2025-12-17", "close": 0.16, "volume": 222699.0}, {"date": "2025-12-18", "close": 0.16, "volume": 125241.0}, {"date": "2025-12-19", "close": 0.185, "volume": 517311.0}, {"date": "2025-12-22", "close": 0.2, "volume": 510860.0}, {"date": "2025-12-23", "close": 0.195, "volume": 138116.0}, {"date": "2025-12-24", "close": 0.24, "volume": 487280.0}, {"date": "2025-12-29", "close": 0.23, "volume": 237567.0}, {"date": "2025-12-30", "close": 0.23, "volume": 202301.0}, {"date": "2025-12-31", "close": 0.24, "volume": 134400.0}, {"date": "2026-01-02", "close": 0.255, "volume": 367676.0}, {"date": "2026-01-05", "close": 0.255, "volume": 242373.0}, {"date": "2026-01-06", "close": 0.25, "volume": 147056.0}, {"date": "2026-01-07", "close": 0.25, "volume": 15130.0}, {"date": "2026-01-08", "close": 0.28, "volume": 308132.0}, {"date": "2026-01-09", "close": 0.3, "volume": 486428.0}, {"date": "2026-01-12", "close": 0.32, "volume": 361346.0}, {"date": "2026-01-13", "close": 0.375, "volume": 451259.0}, {"date": "2026-01-14", "close": 0.34, "volume": 535123.0}, {"date": "2026-01-15", "close": 0.35, "volume": 308677.0}, {"date": "2026-01-16", "close": 0.325, "volume": 328799.0}, {"date": "2026-01-19", "close": 0.31, "volume": 108236.0}, {"date": "2026-01-20", "close": 0.295, "volume": 400296.0}, {"date": "2026-01-21", "close": 0.315, "volume": 361914.0}, {"date": "2026-01-22", "close": 0.3, "volume": 215393.0}, {"date": "2026-01-23", "close": 0.3, "volume": 104725.0}, {"date": "2026-01-27", "close": 0.29, "volume": 164400.0}, {"date": "2026-01-28", "close": 0.265, "volume": 286633.0}, {"date": "2026-01-29", "close": 0.275, "volume": 195978.0}, {"date": "2026-01-30", "close": 0.25, "volume": 914234.0}, {"date": "2026-02-02", "close": 0.29, "volume": 531082.0}, {"date": "2026-02-03", "close": 0.295, "volume": 123014.0}, {"date": "2026-02-04", "close": 0.325, "volume": 428205.0}, {"date": "2026-02-05", "close": 0.32, "volume": 205875.0}, {"date": "2026-02-06", "close": 0.305, "volume": 464458.0}, {"date": "2026-02-09", "close": 0.34, "volume": 315309.0}, {"date": "2026-02-10", "close": 0.35, "volume": 1446405.0}, {"date": "2026-02-11", "close": 0.355, "volume": 33668.0}, {"date": "2026-02-12", "close": 0.435, "volume": 1460431.0}, {"date": "2026-04-28", "close": 0.605, "volume": 2271973.0}, {"date": "2026-04-29", "close": 0.565, "volume": 1264541.0}, {"date": "2026-04-30", "close": 0.485, "volume": 863774.0}, {"date": "2026-05-01", "close": 0.49, "volume": 253548.0}, {"date": "2026-05-04", "close": 0.495, "volume": 1219526.0}, {"date": "2026-05-05", "close": 0.46, "volume": 856000.0}, {"date": "2026-05-06", "close": 0.51, "volume": 653583.0}, {"date": "2026-05-07", "close": 0.5, "volume": 647955.0}, {"date": "2026-05-08", "close": 0.49, "volume": 112059.0}, {"date": "2026-05-11", "close": 0.5, "volume": 324087.0}, {"date": "2026-05-12", "close": 0.5, "volume": 1095091.0}, {"date": "2026-05-13", "close": 0.495, "volume": 682481.0}, {"date": "2026-05-14", "close": 0.515, "volume": 447112.0}, {"date": "2026-05-15", "close": 0.515, "volume": 1099501.0}, {"date": "2026-05-18", "close": 0.5, "volume": 555493.0}, {"date": "2026-05-19", "close": 0.5, "volume": 692640.0}, {"date": "2026-05-20", "close": 0.47, "volume": 329154.0}, {"date": "2026-05-21", "close": 0.515, "volume": 194381.0}, {"date": "2026-05-22", "close": 0.525, "volume": 241741.0}, {"date": "2026-05-25", "close": 0.525, "volume": 540180.0}, {"date": "2026-05-26", "close": 0.6, "volume": 1353659.0}, {"date": "2026-05-27", "close": 0.585, "volume": 656673.0}, {"date": "2026-05-28", "close": 0.59, "volume": 542953.0}, {"date": "2026-05-29", "close": 0.595, "volume": 229272.0}, {"date": "2026-06-01", "close": 0.59, "volume": 260221.0}, {"date": "2026-06-02", "close": 0.57, "volume": 203352.0}, {"date": "2026-06-03", "close": 0.56, "volume": 81636.0}, {"date": "2026-06-04", "close": 0.57, "volume": 144377.0}, {"date": "2026-06-05", "close": 0.505, "volume": 433424.0}, {"date": "2026-06-09", "close": 0.51, "volume": 465571.0}, {"date": "2026-06-10", "close": 0.48, "volume": 265572.0}, {"date": "2026-06-11", "close": 0.46, "volume": 203526.0}, {"date": "2026-06-12", "close": 0.5, "volume": 142715.0}, {"date": "2026-06-15", "close": 0.5, "volume": 207902.0}, {"date": "2026-06-16", "close": 0.505, "volume": 135287.0}, {"date": "2026-06-17", "close": 0.55, "volume": 272222.0}, {"date": "2026-06-18", "close": 0.535, "volume": 211376.0}, {"date": "2026-06-19", "close": 0.525, "volume": 140713.0}, {"date": "2026-06-22", "close": 0.51, "volume": 365233.0}, {"date": "2026-06-23", "close": 0.505, "volume": 105421.0}, {"date": "2026-06-24", "close": 0.52, "volume": 623682.0}, {"date": "2026-06-25", "close": 0.505, "volume": 497946.0}, {"date": "2026-06-26", "close": 0.52, "volume": 439084.0}, {"date": "2026-06-29", "close": 0.51, "volume": 145258.0}, {"date": "2026-06-30", "close": 0.52, "volume": 310504.0}, {"date": "2026-07-01", "close": 0.51, "volume": 726208.0}, {"date": "2026-07-02", "close": 0.525, "volume": 357930.0}, {"date": "2026-07-03", "close": 0.545, "volume": 991779.0}, {"date": "2026-07-06", "close": 0.53, "volume": 1188136.0}, {"date": "2026-07-07", "close": 0.53, "volume": 191044.0}, {"date": "2026-07-08", "close": 0.4925, "volume": 177120.0}, {"date": "2026-07-09", "close": 0.51, "volume": 422711.0}, {"date": "2026-07-10", "close": 0.485, "volume": 62937.0}, {"date": "2026-07-13", "close": 0.42, "volume": 596914.0}, {"date": "2026-07-14", "close": 0.41, "volume": 323478.0}, {"date": "2026-07-15", "close": 0.42, "volume": 232300.0}, {"date": "2026-07-16", "close": 0.405, "volume": 289637.0}, {"date": "2026-07-17", "close": 0.38, "volume": 732925.0}, {"date": "2026-07-20", "close": 0.38, "volume": 412690.0}, {"date": "2026-07-21", "close": 0.33, "volume": 705705.0}, {"date": "2026-07-22", "close": 0.355, "volume": 1032094.0}, {"date": "2026-07-23", "close": 0.415, "volume": 909711.0}, {"date": "2026-07-24", "close": 0.4, "volume": 472051.0}, {"date": "2026-07-27", "close": 0.345, "volume": 482220.0}, {"date": "2026-07-28", "close": 0.355, "volume": 143591.0}, {"date": "2026-07-29", "close": 0.35, "volume": 673820.0}, {"date": "2026-07-30", "close": 0.335, "volume": 256892.0}, {"date": "2026-07-31", "close": 0.345, "volume": 74296.0}, {"date": "2026-08-03", "close": 0.335, "volume": 145961.0}, {"date": "2026-08-04", "close": 0.315, "volume": 336420.0}, {"date": "2026-08-05", "close": 0.33, "volume": 811869.0}, {"date": "2026-08-06", "close": 0.34, "volume": 162599.0}, {"date": "2026-08-07", "close": 0.365, "volume": 345774.0}, {"date": "2026-08-10", "close": 0.375, "volume": 699249.0}, {"date": "2026-08-11", "close": 0.375, "volume": 157326.0}, {"date": "2026-08-12", "close": 0.405, "volume": 689433.0}, {"date": "2026-08-13", "close": 0.395, "volume": 461781.0}, {"date": "2026-08-14", "close": 0.37, "volume": 205414.0}, {"date": "2026-08-17", "close": 0.405, "volume": 381136.0}, {"date": "2026-08-18", "close": 0.405, "volume": 435762.0}, {"date": "2026-08-19", "close": 0.39, "volume": 232028.0}, {"date": "2026-08-20", "close": 0.455, "volume": 711004.0}, {"date": "2026-08-21", "close": 0.44, "volume": 282741.0}, {"date": "2026-08-24", "close": 0.43, "volume": 242555.0}, {"date": "2026-08-25", "close": 0.43, "volume": 287075.0}, {"date": "2026-08-26", "close": 0.44, "volume": 461247.0}, {"date": "2026-08-27", "close": 0.42, "volume": 275446.0}, {"date": "2026-08-28", "close": 0.425, "volume": 237051.0}, {"date": "2026-08-31", "close": 0.43, "volume": 435270.0}, {"date": "2026-09-01", "close": 0.405, "volume": 401679.0}, {"date": "2026-09-02", "close": 0.395, "volume": 192614.0}, {"date": "2026-09-03", "close": 0.4, "volume": 259075.0}, {"date": "2026-09-04", "close": 0.395, "volume": 83594.0}, {"date": "2026-09-07", "close": 0.39, "volume": 128312.0}], "refreshing": true}