{"ticker": "OMA", "overview": {"name": "Omega OIL & GAS Limited", "country": "Australia", "industry": "Energy"}, "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": "OMA", "has_prices": true, "as_of": "2026-09-07", "last": 0.75, "prev_close": 0.735, "change": 0.015000000000000013, "change_pct": 0.02040816326530614, "session_volume": 1166919.0, "vwap_5": 0.7247457202960166, "vwap_20": 0.6109476110541227, "vwap_60": 0.5980781554777429, "vwap_250": 0.6205094510228928, "high_52w": 1.05, "low_52w": 0.325, "avg_volume_20": 1421780.85, "sessions": 400, "market_cap": {"value": 443408651.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154166", "src": "ASX", "ticker": "OMA", "cik": "", "company": "Omega OIL & GAS Limited", "company_raw": "Omega OIL & GAS Limited", "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": "Boardroom paperwork: A director changes a holding in OMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154166", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21169}, {"id": "ASX-03154162", "src": "ASX", "ticker": "OMA", "cik": "", "company": "Omega OIL & GAS Limited", "company_raw": "Omega OIL & GAS Limited", "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": "Boardroom paperwork: A director changes a holding in OMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154162", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21169}, {"id": "ASX-03154157", "src": "ASX", "ticker": "OMA", "cik": "", "company": "Omega OIL & GAS Limited", "company_raw": "Omega OIL & GAS Limited", "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": "Boardroom paperwork: A director changes a holding in OMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154157", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21169}, {"id": "ASX-03154154", "src": "ASX", "ticker": "OMA", "cik": "", "company": "Omega OIL & GAS Limited", "company_raw": "Omega OIL & GAS Limited", "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": "Boardroom paperwork: A director changes a holding in OMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154154", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21169}, {"id": "ASX-03154151", "src": "ASX", "ticker": "OMA", "cik": "", "company": "Omega OIL & GAS Limited", "company_raw": "Omega OIL & GAS Limited", "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": "Boardroom paperwork: A director changes a holding in OMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154151", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21169}, {"id": "ASX-03152331", "src": "ASX", "ticker": "OMA", "cik": "", "company": "Omega OIL & GAS Limited", "company_raw": "Omega OIL & GAS 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 OMA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152331", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28369}, {"id": "ASX-03134364", "src": "ASX", "ticker": "OMA", "cik": "", "company": "Omega OIL & GAS Limited", "company_raw": "Omega OIL & GAS 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": "A whale crosses a substantial-holding line in OMA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134364", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90289}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Quentin Joseph Flannery", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 1.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150095-2A1704891", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Paul Hackwood", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150098-2A1704893", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen James Harrison", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 1.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150103-2A1704898", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Joseph Houston", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 1.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150107-2A1704903", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Paul Hackwood", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 1.0, "indirect_account": "(including registered holder) N/A", "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110080-2A1683985", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Stickland", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 1.0, "indirect_account": "(including registered holder) (1) N/A (2) N/A (3) MR PETER STICKLAND & MRS SUSAN JANE STICKLAND <P&S STICKLAND SUPER FUND A/C> (Trustee and beneficiary) (4) MRS SUSAN JANE STICKLAND <P&S STICKLAND FAM", "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110082-2A1683986", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen James Harrison", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 1.0, "indirect_account": "(including registered holder) N/A", "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110084-2A1683987", "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": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/oma", "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": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/oma", "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": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/oma", "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": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/oma", "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": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/oma", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/oma", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/oma", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/oma", "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": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/oma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/oma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/oma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/oma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/oma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/oma", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/oma", "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": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/oma", "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": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/oma", "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": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/oma", "needs_ocr": 0}], "directors": [{"name": "Peter Stickland", "first_seen": "2026-07-10", "last_seen": "2026-07-10", "status": "current", "notices": 1}, {"name": "Stephen James Harrison", "first_seen": "2026-07-10", "last_seen": "2026-10-19", "status": "current", "notices": 2}, {"name": "Quentin Joseph Flannery", "first_seen": "2026-10-19", "last_seen": "2026-10-19", "status": "current", "notices": 1}, {"name": "Martin Joseph Houston", "first_seen": "2026-10-19", "last_seen": "2026-10-19", "status": "current", "notices": 1}, {"name": "Andrew Paul Hackwood", "first_seen": "2026-07-10", "last_seen": "2026-10-19", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155403-2A1707073"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "AGM Chief Executive Officer & Managing Director Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155222-2A1706967"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154792-2A1706780"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Drilling Starts at Canyon North-1, Testing Scale of OMA Play", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150924-2A1705217"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - MH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150107-2A1704903"}], "performance": {"ticker": "OMA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-10-25", "close": 0.185, "volume": 7133602.0}, {"date": "2022-10-26", "close": 0.195, "volume": 1391758.0}, {"date": "2022-10-27", "close": 0.185, "volume": 468680.0}, {"date": "2022-10-28", "close": 0.18, "volume": 367260.0}, {"date": "2022-10-31", "close": 0.165, "volume": 160263.0}, {"date": "2022-11-01", "close": 0.165, "volume": 80500.0}, {"date": "2022-11-02", "close": 0.16, "volume": 442894.0}, {"date": "2022-11-03", "close": 0.17, "volume": 60496.0}, {"date": "2022-11-04", "close": 0.175, "volume": 61636.0}, {"date": "2022-11-07", "close": 0.165, "volume": 88885.0}, {"date": "2022-11-08", "close": 0.17, "volume": 7650.0}, {"date": "2022-11-09", "close": 0.18, "volume": 172136.0}, {"date": "2022-11-10", "close": 0.17, "volume": 230000.0}, {"date": "2022-11-11", "close": 0.18, "volume": 267773.0}, {"date": "2022-11-14", "close": 0.17, "volume": 230000.0}, {"date": "2022-11-15", "close": 0.165, "volume": 147838.0}, {"date": "2022-11-16", "close": 0.165, "volume": 95132.0}, {"date": "2022-11-17", "close": 0.17, "volume": 357450.0}, {"date": "2022-11-18", "close": 0.17, "volume": 20949.0}, {"date": "2022-11-21", "close": 0.165, "volume": 100774.0}, {"date": "2022-11-22", "close": 0.165, "volume": 107500.0}, {"date": "2022-11-24", "close": 0.16, "volume": 210136.0}, {"date": "2022-11-25", "close": 0.155, "volume": 12690.0}, {"date": "2022-11-28", "close": 0.165, "volume": 100000.0}, {"date": "2022-11-29", "close": 0.165, "volume": 24999.0}, {"date": "2022-11-30", "close": 0.165, "volume": 13429.0}, {"date": "2022-12-01", "close": 0.17, "volume": 857151.0}, {"date": "2022-12-02", "close": 0.16, "volume": 37638.0}, {"date": "2022-12-05", "close": 0.155, "volume": 253086.0}, {"date": "2022-12-06", "close": 0.155, "volume": 617551.0}, {"date": "2022-12-07", "close": 0.16, "volume": 205219.0}, {"date": "2022-12-08", "close": 0.165, "volume": 20000.0}, {"date": "2022-12-09", "close": 0.15, "volume": 21000.0}, {"date": "2022-12-12", "close": 0.15, "volume": 645000.0}, {"date": "2022-12-13", "close": 0.16, "volume": 580493.0}, {"date": "2022-12-14", "close": 0.17, "volume": 50000.0}, {"date": "2022-12-15", "close": 0.15, "volume": 69000.0}, {"date": "2022-12-16", "close": 0.145, "volume": 119335.0}, {"date": "2022-12-20", "close": 0.145, "volume": 394799.0}, {"date": "2022-12-21", "close": 0.15, "volume": 25000.0}, {"date": "2022-12-22", "close": 0.17, "volume": 128591.0}, {"date": "2022-12-23", "close": 0.18, "volume": 194848.0}, {"date": "2022-12-28", "close": 0.17, "volume": 41000.0}, {"date": "2022-12-29", "close": 0.17, "volume": 14892.0}, {"date": "2022-12-30", "close": 0.175, "volume": 14830.0}, {"date": "2023-01-04", "close": 0.18, "volume": 21170.0}, {"date": "2023-01-06", "close": 0.18, "volume": 2000.0}, {"date": "2023-01-09", "close": 0.18, "volume": 553.0}, {"date": "2023-01-10", "close": 0.18, "volume": 9.0}, {"date": "2023-01-12", "close": 0.175, "volume": 65714.0}, {"date": "2023-01-13", "close": 0.17, "volume": 298799.0}, {"date": "2023-01-16", "close": 0.18, "volume": 1035827.0}, {"date": "2023-01-17", "close": 0.175, "volume": 38874.0}, {"date": "2023-01-18", "close": 0.195, "volume": 748576.0}, {"date": "2023-01-19", "close": 0.205, "volume": 947928.0}, {"date": "2023-01-20", "close": 0.215, "volume": 736588.0}, {"date": "2023-01-23", "close": 0.22, "volume": 422132.0}, {"date": "2023-01-24", "close": 0.22, "volume": 226986.0}, {"date": "2023-01-25", "close": 0.23, "volume": 177545.0}, {"date": "2023-01-27", "close": 0.215, "volume": 79921.0}, {"date": "2023-01-30", "close": 0.215, "volume": 162261.0}, {"date": "2023-01-31", "close": 0.21, "volume": 191216.0}, {"date": "2023-02-01", "close": 0.215, "volume": 51346.0}, {"date": "2023-02-02", "close": 0.2, "volume": 565393.0}, {"date": "2023-02-03", "close": 0.21, "volume": 707296.0}, {"date": "2023-02-06", "close": 0.21, "volume": 836073.0}, {"date": "2023-02-07", "close": 0.195, "volume": 188514.0}, {"date": "2023-02-08", "close": 0.195, "volume": 121014.0}, {"date": "2023-02-09", "close": 0.205, "volume": 311395.0}, {"date": "2023-02-10", "close": 0.2, "volume": 257210.0}, {"date": "2023-02-13", "close": 0.2, "volume": 416059.0}, {"date": "2023-02-14", "close": 0.205, "volume": 246505.0}, {"date": "2023-02-15", "close": 0.195, "volume": 112146.0}, {"date": "2023-02-16", "close": 0.22, "volume": 100260.0}, {"date": "2023-02-17", "close": 0.2, "volume": 56850.0}, {"date": "2023-02-21", "close": 0.195, "volume": 87500.0}, {"date": "2023-02-22", "close": 0.205, "volume": 357936.0}, {"date": "2023-02-23", "close": 0.19, "volume": 289055.0}, {"date": "2023-02-24", "close": 0.19, "volume": 212603.0}, {"date": "2023-02-27", "close": 0.18, "volume": 441044.0}, {"date": "2023-03-01", "close": 0.175, "volume": 211075.0}, {"date": "2023-03-02", "close": 0.17, "volume": 58116.0}, {"date": "2023-03-03", "close": 0.17, "volume": 24751.0}, {"date": "2023-03-06", "close": 0.17, "volume": 244033.0}, {"date": "2023-03-07", "close": 0.17, "volume": 11700.0}, {"date": "2023-03-09", "close": 0.17, "volume": 100.0}, {"date": "2023-03-10", "close": 0.17, "volume": 60000.0}, {"date": "2023-03-13", "close": 0.165, "volume": 53401.0}, {"date": "2023-03-14", "close": 0.165, "volume": 79200.0}, {"date": "2023-03-15", "close": 0.165, "volume": 12950.0}, {"date": "2023-03-16", "close": 0.165, "volume": 100000.0}, {"date": "2023-03-17", "close": 0.165, "volume": 22260.0}, {"date": "2023-03-20", "close": 0.165, "volume": 319936.0}, {"date": "2023-03-21", "close": 0.165, "volume": 49395.0}, {"date": "2023-03-22", "close": 0.175, "volume": 991458.0}, {"date": "2023-03-23", "close": 0.165, "volume": 473020.0}, {"date": "2023-03-24", "close": 0.16, "volume": 110702.0}, {"date": "2023-03-27", "close": 0.165, "volume": 670982.0}, {"date": "2023-03-28", "close": 0.185, "volume": 1667863.0}, {"date": "2023-03-29", "close": 0.19, "volume": 1021748.0}, {"date": "2023-03-30", "close": 0.19, "volume": 68879.0}, {"date": "2023-03-31", "close": 0.2025, "volume": 198596.0}, {"date": "2023-04-03", "close": 0.2, "volume": 256031.0}, {"date": "2023-04-04", "close": 0.185, "volume": 147124.0}, {"date": "2023-04-05", "close": 0.18, "volume": 443494.0}, {"date": "2023-04-06", "close": 0.195, "volume": 137664.0}, {"date": "2023-04-13", "close": 0.265, "volume": 24393163.0}, {"date": "2023-04-14", "close": 0.31, "volume": 14114564.0}, {"date": "2023-04-17", "close": 0.28, "volume": 11701455.0}, {"date": "2023-04-18", "close": 0.3, "volume": 5018573.0}, {"date": "2023-04-19", "close": 0.29, "volume": 2438478.0}, {"date": "2023-04-20", "close": 0.27, "volume": 2952189.0}, {"date": "2023-04-21", "close": 0.27, "volume": 1858214.0}, {"date": "2023-04-24", "close": 0.275, "volume": 923928.0}, {"date": "2023-04-26", "close": 0.225, "volume": 5974609.0}, {"date": "2023-04-27", "close": 0.265, "volume": 11407651.0}, {"date": "2023-04-28", "close": 0.24, "volume": 2062097.0}, {"date": "2023-05-01", "close": 0.245, "volume": 986684.0}, {"date": "2023-05-02", "close": 0.225, "volume": 2089024.0}, {"date": "2023-05-03", "close": 0.225, "volume": 611137.0}, {"date": "2023-05-04", "close": 0.22, "volume": 249874.0}, {"date": "2023-05-05", "close": 0.215, "volume": 2405119.0}, {"date": "2023-05-08", "close": 0.21, "volume": 668124.0}, {"date": "2023-05-09", "close": 0.2175, "volume": 395049.0}, {"date": "2023-05-10", "close": 0.245, "volume": 800584.0}, {"date": "2023-05-11", "close": 0.245, "volume": 648225.0}, {"date": "2023-05-12", "close": 0.24, "volume": 230801.0}, {"date": "2023-05-15", "close": 0.26, "volume": 230057.0}, {"date": "2023-05-16", "close": 0.245, "volume": 60508.0}, {"date": "2023-05-17", "close": 0.225, "volume": 262181.0}, {"date": "2023-05-18", "close": 0.23, "volume": 598042.0}, {"date": "2023-05-23", "close": 0.24, "volume": 7577831.0}, {"date": "2023-05-24", "close": 0.235, "volume": 1969590.0}, {"date": "2023-05-25", "close": 0.215, "volume": 1335853.0}, {"date": "2023-05-26", "close": 0.235, "volume": 565709.0}, {"date": "2023-05-29", "close": 0.22, "volume": 325698.0}, {"date": "2023-05-30", "close": 0.22, "volume": 247867.0}, {"date": "2023-05-31", "close": 0.23, "volume": 5089026.0}, {"date": "2023-06-01", "close": 0.23, "volume": 1138805.0}, {"date": "2023-06-02", "close": 0.23, "volume": 514816.0}, {"date": "2023-06-05", "close": 0.245, "volume": 469413.0}, {"date": "2023-06-06", "close": 0.24, "volume": 146284.0}, {"date": "2023-06-07", "close": 0.245, "volume": 936922.0}, {"date": "2023-06-08", "close": 0.235, "volume": 201095.0}, {"date": "2023-06-09", "close": 0.23, "volume": 153631.0}, {"date": "2023-06-13", "close": 0.22, "volume": 129111.0}, {"date": "2023-06-14", "close": 0.215, "volume": 169362.0}, {"date": "2023-06-15", "close": 0.22, "volume": 465819.0}, {"date": "2023-06-16", "close": 0.23, "volume": 307199.0}, {"date": "2023-06-19", "close": 0.215, "volume": 529098.0}, {"date": "2023-06-20", "close": 0.21, "volume": 626440.0}, {"date": "2023-06-21", "close": 0.215, "volume": 289160.0}, {"date": "2023-06-22", "close": 0.21, "volume": 124779.0}, {"date": "2023-06-23", "close": 0.215, "volume": 138030.0}, {"date": "2023-06-26", "close": 0.205, "volume": 67931.0}, {"date": "2023-06-27", "close": 0.215, "volume": 110718.0}, {"date": "2023-06-28", "close": 0.215, "volume": 30600.0}, {"date": "2023-06-29", "close": 0.215, "volume": 52210.0}, {"date": "2023-06-30", "close": 0.2, "volume": 846525.0}, {"date": "2023-07-03", "close": 0.22, "volume": 195582.0}, {"date": "2023-07-04", "close": 0.21, "volume": 509018.0}, {"date": "2023-07-05", "close": 0.2, "volume": 61215.0}, {"date": "2023-07-06", "close": 0.2, "volume": 505451.0}, {"date": "2023-07-07", "close": 0.195, "volume": 113584.0}, {"date": "2023-07-10", "close": 0.2, "volume": 292064.0}, {"date": "2023-07-11", "close": 0.195, "volume": 10265.0}, {"date": "2023-07-12", "close": 0.195, "volume": 18931.0}, {"date": "2023-07-13", "close": 0.195, "volume": 135080.0}, {"date": "2023-07-14", "close": 0.19, "volume": 146575.0}, {"date": "2023-07-17", "close": 0.185, "volume": 369191.0}, {"date": "2023-07-18", "close": 0.18, "volume": 2063.0}, {"date": "2023-07-19", "close": 0.18, "volume": 5406.0}, {"date": "2023-07-20", "close": 0.185, "volume": 1069.0}, {"date": "2023-07-21", "close": 0.19, "volume": 24999.0}, {"date": "2023-07-24", "close": 0.185, "volume": 729637.0}, {"date": "2023-07-25", "close": 0.185, "volume": 47339.0}, {"date": "2023-07-26", "close": 0.185, "volume": 54976.0}, {"date": "2023-07-27", "close": 0.185, "volume": 75669.0}, {"date": "2023-07-28", "close": 0.18, "volume": 50439.0}, {"date": "2023-07-31", "close": 0.175, "volume": 69223.0}, {"date": "2023-08-01", "close": 0.185, "volume": 129126.0}, {"date": "2023-08-02", "close": 0.17, "volume": 972324.0}, {"date": "2023-08-03", "close": 0.17, "volume": 80083.0}, {"date": "2023-08-08", "close": 0.195, "volume": 2669000.0}, {"date": "2023-08-09", "close": 0.195, "volume": 381511.0}, {"date": "2023-08-10", "close": 0.195, "volume": 183896.0}, {"date": "2023-08-11", "close": 0.18, "volume": 484211.0}, {"date": "2023-08-14", "close": 0.18, "volume": 268636.0}, {"date": "2023-08-15", "close": 0.18, "volume": 290705.0}, {"date": "2023-08-16", "close": 0.18, "volume": 503105.0}, {"date": "2023-08-17", "close": 0.2, "volume": 703531.0}, {"date": "2023-08-18", "close": 0.195, "volume": 529718.0}, {"date": "2023-08-21", "close": 0.19, "volume": 10000.0}, {"date": "2023-08-22", "close": 0.185, "volume": 310772.0}, {"date": "2023-08-23", "close": 0.18, "volume": 110081.0}, {"date": "2023-08-24", "close": 0.175, "volume": 144885.0}, {"date": "2023-08-25", "close": 0.185, "volume": 564610.0}, {"date": "2023-08-28", "close": 0.175, "volume": 80376.0}, {"date": "2023-08-29", "close": 0.175, "volume": 200.0}, {"date": "2023-08-30", "close": 0.18, "volume": 362460.0}, {"date": "2023-08-31", "close": 0.18, "volume": 261884.0}, {"date": "2023-09-01", "close": 0.17, "volume": 244355.0}, {"date": "2023-09-04", "close": 0.165, "volume": 371979.0}, {"date": "2023-09-05", "close": 0.165, "volume": 47897.0}, {"date": "2023-09-06", "close": 0.165, "volume": 107380.0}, {"date": "2023-09-07", "close": 0.16, "volume": 232163.0}, {"date": "2023-09-08", "close": 0.16, "volume": 48398.0}, {"date": "2023-09-11", "close": 0.16, "volume": 29091.0}, {"date": "2023-09-12", "close": 0.155, "volume": 461013.0}, {"date": "2023-09-13", "close": 0.16, "volume": 388764.0}, {"date": "2023-09-15", "close": 0.175, "volume": 23756.0}, {"date": "2023-09-18", "close": 0.175, "volume": 325006.0}, {"date": "2023-09-19", "close": 0.16, "volume": 362668.0}, {"date": "2023-09-20", "close": 0.17, "volume": 232141.0}, {"date": "2023-09-21", "close": 0.17, "volume": 41313.0}, {"date": "2023-09-22", "close": 0.16, "volume": 190991.0}, {"date": "2023-09-25", "close": 0.16, "volume": 97606.0}, {"date": "2023-09-26", "close": 0.165, "volume": 87001.0}, {"date": "2023-09-27", "close": 0.15, "volume": 29390.0}, {"date": "2023-09-28", "close": 0.155, "volume": 9155.0}, {"date": "2023-09-29", "close": 0.155, "volume": 10192.0}, {"date": "2023-10-02", "close": 0.165, "volume": 101025.0}, {"date": "2023-10-03", "close": 0.165, "volume": 29951.0}, {"date": "2023-10-04", "close": 0.16, "volume": 215766.0}, {"date": "2023-10-05", "close": 0.155, "volume": 106999.0}, {"date": "2023-10-06", "close": 0.155, "volume": 155913.0}, {"date": "2023-10-09", "close": 0.15, "volume": 112763.0}, {"date": "2023-10-11", "close": 0.16, "volume": 32172.0}, {"date": "2023-10-12", "close": 0.17, "volume": 86568.0}, {"date": "2023-10-13", "close": 0.16, "volume": 80167.0}, {"date": "2023-10-16", "close": 0.16, "volume": 48783.0}, {"date": "2023-10-17", "close": 0.165, "volume": 101193.0}, {"date": "2023-10-18", "close": 0.165, "volume": 189981.0}, {"date": "2023-10-19", "close": 0.165, "volume": 113426.0}, {"date": "2023-10-20", "close": 0.17, "volume": 40303.0}, {"date": "2023-10-23", "close": 0.195, "volume": 3524971.0}, {"date": "2023-10-24", "close": 0.2, "volume": 713559.0}, {"date": "2023-10-25", "close": 0.19, "volume": 139475.0}, {"date": "2023-10-26", "close": 0.19, "volume": 181677.0}, {"date": "2023-10-27", "close": 0.21, "volume": 334783.0}, {"date": "2023-10-30", "close": 0.21, "volume": 213456.0}, {"date": "2023-10-31", "close": 0.2, "volume": 462365.0}, {"date": "2023-11-01", "close": 0.195, "volume": 99777.0}, {"date": "2023-11-02", "close": 0.22, "volume": 2322849.0}, {"date": "2023-11-03", "close": 0.225, "volume": 279948.0}, {"date": "2023-11-06", "close": 0.215, "volume": 650711.0}, {"date": "2023-11-07", "close": 0.21, "volume": 74615.0}, {"date": "2023-11-08", "close": 0.195, "volume": 154505.0}, {"date": "2023-11-09", "close": 0.2, "volume": 600119.0}, {"date": "2023-11-10", "close": 0.22, "volume": 238044.0}, {"date": "2023-11-13", "close": 0.2, "volume": 425180.0}, {"date": "2023-11-14", "close": 0.2, "volume": 244475.0}, {"date": "2023-11-15", "close": 0.2, "volume": 280072.0}, {"date": "2023-11-16", "close": 0.19, "volume": 106108.0}, {"date": "2023-11-17", "close": 0.19, "volume": 154355.0}, {"date": "2023-11-20", "close": 0.2, "volume": 154548.0}, {"date": "2023-11-21", "close": 0.2, "volume": 232410.0}, {"date": "2023-11-22", "close": 0.19, "volume": 325750.0}, {"date": "2023-11-23", "close": 0.19, "volume": 5263.0}, {"date": "2023-11-27", "close": 0.18, "volume": 370624.0}, {"date": "2023-11-28", "close": 0.18, "volume": 173655.0}, {"date": "2023-11-29", "close": 0.185, "volume": 55731.0}, {"date": "2023-11-30", "close": 0.175, "volume": 55351.0}, {"date": "2023-12-04", "close": 0.16, "volume": 5311580.0}, {"date": "2023-12-05", "close": 0.165, "volume": 6112656.0}, {"date": "2023-12-06", "close": 0.17, "volume": 326902.0}, {"date": "2023-12-07", "close": 0.17, "volume": 512425.0}, {"date": "2023-12-08", "close": 0.17, "volume": 117836.0}, {"date": "2023-12-11", "close": 0.165, "volume": 474960.0}, {"date": "2023-12-12", "close": 0.155, "volume": 897488.0}, {"date": "2023-12-13", "close": 0.15, "volume": 646761.0}, {"date": "2023-12-14", "close": 0.15, "volume": 389636.0}, {"date": "2023-12-15", "close": 0.165, "volume": 570492.0}, {"date": "2023-12-18", "close": 0.17, "volume": 29460.0}, {"date": "2023-12-19", "close": 0.175, "volume": 117551.0}, {"date": "2023-12-20", "close": 0.175, "volume": 40601.0}, {"date": "2023-12-21", "close": 0.165, "volume": 159194.0}, {"date": "2023-12-22", "close": 0.155, "volume": 325181.0}, {"date": "2023-12-27", "close": 0.165, "volume": 334995.0}, {"date": "2023-12-28", "close": 0.16, "volume": 145945.0}, {"date": "2023-12-29", "close": 0.155, "volume": 282551.0}, {"date": "2024-01-02", "close": 0.145, "volume": 767276.0}, {"date": "2024-01-03", "close": 0.155, "volume": 166370.0}, {"date": "2024-01-04", "close": 0.15, "volume": 180000.0}, {"date": "2024-01-05", "close": 0.16, "volume": 28504.0}, {"date": "2024-01-08", "close": 0.145, "volume": 65477.0}, {"date": "2024-01-09", "close": 0.15, "volume": 64394.0}, {"date": "2024-01-10", "close": 0.145, "volume": 350000.0}, {"date": "2024-01-11", "close": 0.155, "volume": 255845.0}, {"date": "2024-01-12", "close": 0.15, "volume": 1001.0}, {"date": "2024-01-15", "close": 0.155, "volume": 206129.0}, {"date": "2024-01-16", "close": 0.155, "volume": 27849.0}, {"date": "2024-01-17", "close": 0.155, "volume": 111904.0}, {"date": "2024-01-18", "close": 0.155, "volume": 136500.0}, {"date": "2024-01-19", "close": 0.15, "volume": 150000.0}, {"date": "2024-01-22", "close": 0.15, "volume": 250000.0}, {"date": "2024-01-23", "close": 0.155, "volume": 34815.0}, {"date": "2024-01-24", "close": 0.14, "volume": 264360.0}, {"date": "2024-01-25", "close": 0.14, "volume": 101500.0}, {"date": "2024-01-30", "close": 0.14, "volume": 24928.0}, {"date": "2024-01-31", "close": 0.135, "volume": 277662.0}, {"date": "2024-02-01", "close": 0.13, "volume": 131241.0}, {"date": "2024-02-02", "close": 0.14, "volume": 53517.0}, {"date": "2024-02-05", "close": 0.135, "volume": 20782.0}, {"date": "2024-02-06", "close": 0.13, "volume": 43028.0}, {"date": "2024-02-09", "close": 0.135, "volume": 5124.0}, {"date": "2024-02-12", "close": 0.13, "volume": 219848.0}, {"date": "2024-02-13", "close": 0.14, "volume": 106290.0}, {"date": "2024-02-14", "close": 0.15, "volume": 200513.0}, {"date": "2024-02-15", "close": 0.155, "volume": 112485.0}, {"date": "2024-02-16", "close": 0.155, "volume": 72588.0}, {"date": "2024-02-19", "close": 0.15, "volume": 107206.0}, {"date": "2024-02-20", "close": 0.145, "volume": 150000.0}, {"date": "2024-02-21", "close": 0.14, "volume": 79338.0}, {"date": "2024-02-22", "close": 0.15, "volume": 282000.0}, {"date": "2024-02-23", "close": 0.15, "volume": 265781.0}, {"date": "2024-02-26", "close": 0.15, "volume": 206248.0}, {"date": "2024-02-27", "close": 0.145, "volume": 3128.0}, {"date": "2024-02-28", "close": 0.145, "volume": 6646.0}, {"date": "2024-02-29", "close": 0.14, "volume": 149514.0}, {"date": "2024-03-01", "close": 0.135, "volume": 126055.0}, {"date": "2024-03-04", "close": 0.135, "volume": 7760.0}, {"date": "2024-03-05", "close": 0.135, "volume": 275316.0}, {"date": "2024-03-06", "close": 0.135, "volume": 145299.0}, {"date": "2024-03-07", "close": 0.135, "volume": 352269.0}, {"date": "2024-03-08", "close": 0.135, "volume": 149885.0}, {"date": "2024-03-11", "close": 0.14, "volume": 182260.0}, {"date": "2024-03-12", "close": 0.16, "volume": 221557.0}, {"date": "2024-03-14", "close": 0.16, "volume": 149987.0}, {"date": "2024-03-15", "close": 0.15, "volume": 162592.0}, {"date": "2024-03-18", "close": 0.145, "volume": 2000.0}, {"date": "2024-03-19", "close": 0.145, "volume": 100260.0}, {"date": "2024-03-20", "close": 0.145, "volume": 15135.0}, {"date": "2024-03-21", "close": 0.135, "volume": 172900.0}, {"date": "2024-03-22", "close": 0.135, "volume": 137852.0}, {"date": "2024-03-25", "close": 0.135, "volume": 71562.0}, {"date": "2024-03-26", "close": 0.14, "volume": 68000.0}, {"date": "2024-03-27", "close": 0.15, "volume": 202238.0}, {"date": "2024-03-28", "close": 0.15, "volume": 76607.0}, {"date": "2024-04-02", "close": 0.14, "volume": 39487.0}, {"date": "2024-04-03", "close": 0.14, "volume": 26292.0}, {"date": "2024-04-04", "close": 0.145, "volume": 34542.0}, {"date": "2024-04-05", "close": 0.17, "volume": 997265.0}, {"date": "2024-04-08", "close": 0.165, "volume": 15000.0}, {"date": "2024-04-09", "close": 0.16, "volume": 360716.0}, {"date": "2024-04-10", "close": 0.155, "volume": 600000.0}, {"date": "2024-04-11", "close": 0.16, "volume": 41343.0}, {"date": "2024-04-12", "close": 0.175, "volume": 2000.0}, {"date": "2024-04-16", "close": 0.175, "volume": 141197.0}, {"date": "2024-04-17", "close": 0.175, "volume": 6860.0}, {"date": "2024-04-18", "close": 0.16, "volume": 716471.0}, {"date": "2024-04-19", "close": 0.195, "volume": 231721.0}, {"date": "2024-04-22", "close": 0.18, "volume": 16191.0}, {"date": "2024-04-23", "close": 0.175, "volume": 104576.0}, {"date": "2024-04-24", "close": 0.18, "volume": 68340.0}, {"date": "2024-04-26", "close": 0.19, "volume": 253995.0}, {"date": "2024-04-29", "close": 0.19, "volume": 282228.0}, {"date": "2024-04-30", "close": 0.2, "volume": 612614.0}, {"date": "2024-05-01", "close": 0.18, "volume": 284105.0}, {"date": "2024-05-02", "close": 0.19, "volume": 179878.0}, {"date": "2024-05-03", "close": 0.2, "volume": 229240.0}, {"date": "2024-05-06", "close": 0.205, "volume": 458632.0}, {"date": "2024-05-07", "close": 0.215, "volume": 825924.0}, {"date": "2024-05-08", "close": 0.2, "volume": 616005.0}, {"date": "2024-05-09", "close": 0.22, "volume": 1012463.0}, {"date": "2024-05-10", "close": 0.225, "volume": 1234208.0}, {"date": "2024-05-13", "close": 0.24, "volume": 1678305.0}, {"date": "2024-05-14", "close": 0.22, "volume": 607747.0}, {"date": "2024-05-15", "close": 0.225, "volume": 108515.0}, {"date": "2024-05-16", "close": 0.22, "volume": 598230.0}, {"date": "2024-05-17", "close": 0.225, "volume": 101459.0}, {"date": "2024-05-20", "close": 0.22, "volume": 261303.0}, {"date": "2024-05-21", "close": 0.22, "volume": 629202.0}, {"date": "2024-05-22", "close": 0.24, "volume": 252900.0}, {"date": "2024-05-23", "close": 0.24, "volume": 24558.0}, {"date": "2024-05-24", "close": 0.215, "volume": 287641.0}, {"date": "2024-05-27", "close": 0.21, "volume": 420991.0}, {"date": "2024-05-28", "close": 0.22, "volume": 73020.0}, {"date": "2024-05-29", "close": 0.21, "volume": 3009.0}, {"date": "2024-05-30", "close": 0.2, "volume": 143957.0}, {"date": "2024-05-31", "close": 0.2, "volume": 272520.0}, {"date": "2024-06-03", "close": 0.22, "volume": 381364.0}, {"date": "2024-06-04", "close": 0.215, "volume": 391493.0}, {"date": "2024-06-05", "close": 0.215, "volume": 465749.0}, {"date": "2024-06-06", "close": 0.21, "volume": 329224.0}, {"date": "2024-06-07", "close": 0.215, "volume": 136666.0}, {"date": "2024-06-11", "close": 0.2, "volume": 114180.0}, {"date": "2024-06-12", "close": 0.2, "volume": 128034.0}, {"date": "2024-06-13", "close": 0.195, "volume": 631603.0}, {"date": "2024-06-14", "close": 0.19, "volume": 166197.0}, {"date": "2024-06-17", "close": 0.19, "volume": 358770.0}, {"date": "2024-06-18", "close": 0.19, "volume": 113947.0}, {"date": "2024-06-19", "close": 0.18, "volume": 708097.0}, {"date": "2024-06-21", "close": 0.2, "volume": 111747.0}, {"date": "2024-06-24", "close": 0.195, "volume": 65517.0}, {"date": "2024-06-25", "close": 0.2, "volume": 435189.0}, {"date": "2024-06-27", "close": 0.19, "volume": 160000.0}, {"date": "2024-06-28", "close": 0.195, "volume": 102500.0}, {"date": "2024-07-01", "close": 0.19, "volume": 78889.0}, {"date": "2024-07-03", "close": 0.19, "volume": 79588.0}, {"date": "2024-07-04", "close": 0.185, "volume": 155980.0}, {"date": "2024-07-05", "close": 0.195, "volume": 19972.0}, {"date": "2024-07-08", "close": 0.215, "volume": 252231.0}, {"date": "2024-07-09", "close": 0.21, "volume": 722206.0}, {"date": "2024-07-10", "close": 0.21, "volume": 410939.0}, {"date": "2024-07-11", "close": 0.215, "volume": 187781.0}, {"date": "2024-07-12", "close": 0.215, "volume": 3613.0}, {"date": "2024-07-15", "close": 0.22, "volume": 741853.0}, {"date": "2024-07-16", "close": 0.22, "volume": 6500.0}, {"date": "2024-07-17", "close": 0.215, "volume": 176450.0}, {"date": "2024-07-18", "close": 0.2125, "volume": 179434.0}, {"date": "2024-07-19", "close": 0.22, "volume": 122322.0}, {"date": "2024-07-22", "close": 0.215, "volume": 162906.0}, {"date": "2024-07-23", "close": 0.215, "volume": 13841.0}, {"date": "2024-07-24", "close": 0.21, "volume": 112987.0}, {"date": "2024-07-25", "close": 0.21, "volume": 233408.0}, {"date": "2024-07-26", "close": 0.21, "volume": 50000.0}, {"date": "2024-07-29", "close": 0.21, "volume": 165633.0}, {"date": "2024-07-30", "close": 0.21, "volume": 73065.0}, {"date": "2024-08-01", "close": 0.225, "volume": 89384.0}, {"date": "2024-08-02", "close": 0.215, "volume": 440783.0}, {"date": "2024-08-05", "close": 0.205, "volume": 3000.0}, {"date": "2024-08-06", "close": 0.205, "volume": 63369.0}, {"date": "2024-08-07", "close": 0.19, "volume": 42454.0}, {"date": "2024-08-08", "close": 0.2, "volume": 216475.0}, {"date": "2024-08-09", "close": 0.19, "volume": 173925.0}, {"date": "2024-08-12", "close": 0.19, "volume": 123295.0}, {"date": "2024-08-14", "close": 0.19, "volume": 52906.0}, {"date": "2024-08-15", "close": 0.2, "volume": 112308.0}, {"date": "2024-08-16", "close": 0.19, "volume": 100736.0}, {"date": "2024-08-19", "close": 0.18, "volume": 57179.0}, {"date": "2024-08-20", "close": 0.185, "volume": 47381.0}, {"date": "2024-08-21", "close": 0.185, "volume": 67388.0}, {"date": "2024-08-23", "close": 0.21, "volume": 51456.0}, {"date": "2024-08-28", "close": 0.235, "volume": 2518047.0}, {"date": "2024-08-29", "close": 0.22, "volume": 722221.0}, {"date": "2024-08-30", "close": 0.23, "volume": 243244.0}, {"date": "2024-09-02", "close": 0.225, "volume": 214667.0}, {"date": "2024-09-03", "close": 0.235, "volume": 525228.0}, {"date": "2024-09-04", "close": 0.22, "volume": 101022.0}, {"date": "2024-09-05", "close": 0.23, "volume": 156495.0}, {"date": "2024-09-06", "close": 0.23, "volume": 165786.0}, {"date": "2024-09-09", "close": 0.26, "volume": 1091344.0}, {"date": "2024-09-10", "close": 0.27, "volume": 1632833.0}, {"date": "2024-09-11", "close": 0.275, "volume": 1511134.0}, {"date": "2024-09-12", "close": 0.27, "volume": 1110972.0}, {"date": "2024-09-13", "close": 0.275, "volume": 133008.0}, {"date": "2024-09-16", "close": 0.28, "volume": 119482.0}, {"date": "2024-09-17", "close": 0.28, "volume": 450079.0}, {"date": "2024-09-18", "close": 0.28, "volume": 62019.0}, {"date": "2024-09-19", "close": 0.29, "volume": 364010.0}, {"date": "2024-09-20", "close": 0.295, "volume": 180346.0}, {"date": "2024-09-23", "close": 0.295, "volume": 29971.0}, {"date": "2024-09-24", "close": 0.32, "volume": 421971.0}, {"date": "2024-09-25", "close": 0.32, "volume": 138225.0}, {"date": "2024-09-26", "close": 0.36, "volume": 862719.0}, {"date": "2024-09-27", "close": 0.325, "volume": 602240.0}, {"date": "2024-09-30", "close": 0.335, "volume": 563534.0}, {"date": "2024-10-01", "close": 0.33, "volume": 661884.0}, {"date": "2024-10-02", "close": 0.295, "volume": 1059236.0}, {"date": "2024-10-03", "close": 0.305, "volume": 1123041.0}, {"date": "2024-10-04", "close": 0.3, "volume": 295581.0}, {"date": "2024-10-07", "close": 0.295, "volume": 45980.0}, {"date": "2024-10-08", "close": 0.255, "volume": 1906490.0}, {"date": "2024-10-09", "close": 0.265, "volume": 1023384.0}, {"date": "2024-10-10", "close": 0.285, "volume": 498675.0}, {"date": "2024-10-11", "close": 0.27, "volume": 417402.0}, {"date": "2024-10-14", "close": 0.265, "volume": 194069.0}, {"date": "2024-10-15", "close": 0.28, "volume": 106128.0}, {"date": "2024-10-16", "close": 0.27, "volume": 204654.0}, {"date": "2024-10-17", "close": 0.28, "volume": 67875.0}, {"date": "2024-10-18", "close": 0.32, "volume": 1357594.0}, {"date": "2024-10-21", "close": 0.315, "volume": 521420.0}, {"date": "2024-10-22", "close": 0.28, "volume": 136675.0}, {"date": "2024-10-23", "close": 0.315, "volume": 122447.0}, {"date": "2024-10-24", "close": 0.3, "volume": 51134.0}, {"date": "2024-10-25", "close": 0.25, "volume": 1383098.0}, {"date": "2024-10-28", "close": 0.28, "volume": 1033385.0}, {"date": "2024-10-29", "close": 0.28, "volume": 288635.0}, {"date": "2024-10-30", "close": 0.29, "volume": 429768.0}, {"date": "2024-10-31", "close": 0.315, "volume": 66513.0}, {"date": "2024-11-01", "close": 0.29, "volume": 62933.0}, {"date": "2024-11-04", "close": 0.295, "volume": 431044.0}, {"date": "2024-11-05", "close": 0.3, "volume": 126565.0}, {"date": "2024-11-06", "close": 0.28, "volume": 191998.0}, {"date": "2024-11-07", "close": 0.275, "volume": 172080.0}, {"date": "2024-11-08", "close": 0.265, "volume": 294470.0}, {"date": "2024-11-11", "close": 0.27, "volume": 185431.0}, {"date": "2024-11-12", "close": 0.27, "volume": 29756.0}, {"date": "2024-11-13", "close": 0.26, "volume": 113229.0}, {"date": "2024-11-14", "close": 0.27, "volume": 8573.0}, {"date": "2024-11-15", "close": 0.27, "volume": 268698.0}, {"date": "2024-11-18", "close": 0.265, "volume": 203169.0}, {"date": "2024-11-19", "close": 0.26, "volume": 101260.0}, {"date": "2024-11-20", "close": 0.25, "volume": 299376.0}, {"date": "2024-11-21", "close": 0.26, "volume": 223242.0}, {"date": "2024-11-22", "close": 0.255, "volume": 99500.0}, {"date": "2024-11-25", "close": 0.26, "volume": 40398.0}, {"date": "2024-11-26", "close": 0.26, "volume": 631507.0}, {"date": "2024-11-27", "close": 0.27, "volume": 104475.0}, {"date": "2024-11-28", "close": 0.265, "volume": 17.0}, {"date": "2024-11-29", "close": 0.26, "volume": 153398.0}, {"date": "2024-12-02", "close": 0.25, "volume": 23114.0}, {"date": "2024-12-03", "close": 0.26, "volume": 143831.0}, {"date": "2024-12-04", "close": 0.255, "volume": 395973.0}, {"date": "2024-12-05", "close": 0.255, "volume": 71380.0}, {"date": "2024-12-06", "close": 0.265, "volume": 404172.0}, {"date": "2024-12-09", "close": 0.27, "volume": 71825.0}, {"date": "2024-12-10", "close": 0.26, "volume": 164280.0}, {"date": "2024-12-11", "close": 0.27, "volume": 96651.0}, {"date": "2024-12-12", "close": 0.26, "volume": 247891.0}, {"date": "2024-12-13", "close": 0.26, "volume": 9716.0}, {"date": "2024-12-16", "close": 0.265, "volume": 185916.0}, {"date": "2024-12-17", "close": 0.26, "volume": 2531.0}, {"date": "2024-12-19", "close": 0.265, "volume": 49587.0}, {"date": "2024-12-20", "close": 0.26, "volume": 147799.0}, {"date": "2024-12-23", "close": 0.295, "volume": 363879.0}, {"date": "2024-12-24", "close": 0.3, "volume": 131322.0}, {"date": "2024-12-27", "close": 0.305, "volume": 648591.0}, {"date": "2024-12-30", "close": 0.335, "volume": 302677.0}, {"date": "2024-12-31", "close": 0.34, "volume": 466209.0}, {"date": "2025-01-02", "close": 0.325, "volume": 208596.0}, {"date": "2025-01-03", "close": 0.335, "volume": 66074.0}, {"date": "2025-01-06", "close": 0.325, "volume": 337665.0}, {"date": "2025-01-07", "close": 0.32, "volume": 148607.0}, {"date": "2025-01-08", "close": 0.33, "volume": 910940.0}, {"date": "2025-01-09", "close": 0.34, "volume": 59684.0}, {"date": "2025-01-10", "close": 0.325, "volume": 278621.0}, {"date": "2025-01-13", "close": 0.32, "volume": 451665.0}, {"date": "2025-01-14", "close": 0.31, "volume": 112727.0}, {"date": "2025-01-15", "close": 0.325, "volume": 405694.0}, {"date": "2025-01-16", "close": 0.33, "volume": 292837.0}, {"date": "2025-01-17", "close": 0.325, "volume": 71317.0}, {"date": "2025-01-20", "close": 0.31, "volume": 249023.0}, {"date": "2025-01-21", "close": 0.31, "volume": 593198.0}, {"date": "2025-01-22", "close": 0.32, "volume": 23750.0}, {"date": "2025-01-23", "close": 0.315, "volume": 275538.0}, {"date": "2025-01-24", "close": 0.315, "volume": 69485.0}, {"date": "2025-01-30", "close": 0.335, "volume": 3391379.0}, {"date": "2025-01-31", "close": 0.355, "volume": 455343.0}, {"date": "2025-02-03", "close": 0.36, "volume": 515077.0}, {"date": "2025-02-04", "close": 0.36, "volume": 654651.0}, {"date": "2025-02-05", "close": 0.38, "volume": 746983.0}, {"date": "2025-02-06", "close": 0.38, "volume": 202372.0}, {"date": "2025-02-07", "close": 0.38, "volume": 2394189.0}, {"date": "2025-02-10", "close": 0.4, "volume": 922600.0}, {"date": "2025-02-11", "close": 0.415, "volume": 1142661.0}, {"date": "2025-02-12", "close": 0.4, "volume": 647212.0}, {"date": "2025-02-13", "close": 0.4, "volume": 590880.0}, {"date": "2025-02-14", "close": 0.4, "volume": 446506.0}, {"date": "2025-02-17", "close": 0.39, "volume": 451152.0}, {"date": "2025-02-18", "close": 0.38, "volume": 294675.0}, {"date": "2025-02-19", "close": 0.375, "volume": 244788.0}, {"date": "2025-02-20", "close": 0.38, "volume": 175832.0}, {"date": "2025-02-21", "close": 0.375, "volume": 123956.0}, {"date": "2025-02-24", "close": 0.4, "volume": 476792.0}, {"date": "2025-02-25", "close": 0.4, "volume": 342205.0}, {"date": "2025-02-26", "close": 0.395, "volume": 415444.0}, {"date": "2025-02-27", "close": 0.38, "volume": 979811.0}, {"date": "2025-02-28", "close": 0.4, "volume": 875034.0}, {"date": "2025-03-03", "close": 0.4, "volume": 673410.0}, {"date": "2025-03-04", "close": 0.38, "volume": 876020.0}, {"date": "2025-03-05", "close": 0.355, "volume": 1132615.0}, {"date": "2025-03-06", "close": 0.375, "volume": 100167.0}, {"date": "2025-03-07", "close": 0.385, "volume": 529302.0}, {"date": "2025-03-10", "close": 0.43, "volume": 1325553.0}, {"date": "2025-03-11", "close": 0.42, "volume": 381731.0}, {"date": "2025-03-12", "close": 0.41, "volume": 258169.0}, {"date": "2025-03-13", "close": 0.385, "volume": 1054965.0}, {"date": "2025-03-14", "close": 0.41, "volume": 290421.0}, {"date": "2025-03-17", "close": 0.4, "volume": 594265.0}, {"date": "2025-03-18", "close": 0.365, "volume": 314036.0}, {"date": "2025-03-19", "close": 0.395, "volume": 486196.0}, {"date": "2025-03-20", "close": 0.38, "volume": 684174.0}, {"date": "2025-03-21", "close": 0.44, "volume": 835388.0}, {"date": "2025-03-26", "close": 0.38, "volume": 6306104.0}, {"date": "2025-03-27", "close": 0.325, "volume": 3811882.0}, {"date": "2025-03-28", "close": 0.28, "volume": 1184366.0}, {"date": "2025-03-31", "close": 0.265, "volume": 1371181.0}, {"date": "2025-04-01", "close": 0.285, "volume": 980031.0}, {"date": "2025-04-02", "close": 0.285, "volume": 854703.0}, {"date": "2025-04-03", "close": 0.255, "volume": 1563923.0}, {"date": "2025-04-04", "close": 0.24, "volume": 447537.0}, {"date": "2025-04-07", "close": 0.24, "volume": 1651755.0}, {"date": "2025-04-08", "close": 0.26, "volume": 573745.0}, {"date": "2025-04-09", "close": 0.25, "volume": 433181.0}, {"date": "2025-04-10", "close": 0.255, "volume": 889976.0}, {"date": "2025-04-11", "close": 0.25, "volume": 394485.0}, {"date": "2025-04-14", "close": 0.235, "volume": 1075938.0}, {"date": "2025-04-15", "close": 0.255, "volume": 669289.0}, {"date": "2025-04-16", "close": 0.25, "volume": 586283.0}, {"date": "2025-04-17", "close": 0.245, "volume": 317128.0}, {"date": "2025-04-22", "close": 0.235, "volume": 878486.0}, {"date": "2025-04-23", "close": 0.225, "volume": 765659.0}, {"date": "2025-04-24", "close": 0.235, "volume": 636209.0}, {"date": "2025-04-28", "close": 0.235, "volume": 609850.0}, {"date": "2025-04-29", "close": 0.245, "volume": 337157.0}, {"date": "2025-04-30", "close": 0.245, "volume": 318694.0}, {"date": "2025-05-01", "close": 0.24, "volume": 364713.0}, {"date": "2025-05-02", "close": 0.24, "volume": 76574.0}, {"date": "2025-05-05", "close": 0.235, "volume": 157838.0}, {"date": "2025-05-06", "close": 0.235, "volume": 103667.0}, {"date": "2025-05-07", "close": 0.26, "volume": 228050.0}, {"date": "2025-05-08", "close": 0.24, "volume": 153186.0}, {"date": "2025-05-09", "close": 0.24, "volume": 289634.0}, {"date": "2025-05-12", "close": 0.23, "volume": 195640.0}, {"date": "2025-05-13", "close": 0.22, "volume": 383335.0}, {"date": "2025-05-14", "close": 0.215, "volume": 315037.0}, {"date": "2025-05-15", "close": 0.225, "volume": 153226.0}, {"date": "2025-05-16", "close": 0.225, "volume": 155255.0}, {"date": "2025-05-19", "close": 0.2, "volume": 315507.0}, {"date": "2025-05-20", "close": 0.205, "volume": 1013813.0}, {"date": "2025-05-21", "close": 0.21, "volume": 102191.0}, {"date": "2025-05-22", "close": 0.245, "volume": 918317.0}, {"date": "2025-05-23", "close": 0.25, "volume": 268686.0}, {"date": "2025-05-26", "close": 0.25, "volume": 860281.0}, {"date": "2025-05-27", "close": 0.255, "volume": 82363.0}, {"date": "2025-05-28", "close": 0.24, "volume": 414857.0}, {"date": "2025-05-29", "close": 0.24, "volume": 21970.0}, {"date": "2025-05-30", "close": 0.23, "volume": 58918.0}, {"date": "2025-06-02", "close": 0.235, "volume": 64135.0}, {"date": "2025-06-03", "close": 0.27, "volume": 402750.0}, {"date": "2025-06-04", "close": 0.275, "volume": 1188418.0}, {"date": "2025-06-05", "close": 0.285, "volume": 266106.0}, {"date": "2025-06-06", "close": 0.255, "volume": 403117.0}, {"date": "2025-06-10", "close": 0.26, "volume": 437127.0}, {"date": "2025-06-11", "close": 0.27, "volume": 473136.0}, {"date": "2025-06-12", "close": 0.32, "volume": 1544726.0}, {"date": "2025-06-13", "close": 0.305, "volume": 808762.0}, {"date": "2025-06-16", "close": 0.3, "volume": 538362.0}, {"date": "2025-06-17", "close": 0.295, "volume": 330284.0}, {"date": "2025-06-18", "close": 0.295, "volume": 1474.0}, {"date": "2025-06-19", "close": 0.3, "volume": 222456.0}, {"date": "2025-06-20", "close": 0.3, "volume": 231610.0}, {"date": "2025-06-23", "close": 0.3, "volume": 1453534.0}, {"date": "2025-06-24", "close": 0.275, "volume": 520959.0}, {"date": "2025-06-25", "close": 0.27, "volume": 282581.0}, {"date": "2025-06-26", "close": 0.27, "volume": 851306.0}, {"date": "2025-06-27", "close": 0.265, "volume": 313628.0}, {"date": "2025-06-30", "close": 0.285, "volume": 308140.0}, {"date": "2025-07-01", "close": 0.275, "volume": 248741.0}, {"date": "2025-07-02", "close": 0.28, "volume": 61868.0}, {"date": "2025-07-03", "close": 0.295, "volume": 435276.0}, {"date": "2025-07-04", "close": 0.28, "volume": 235726.0}, {"date": "2025-07-07", "close": 0.28, "volume": 183746.0}, {"date": "2025-07-08", "close": 0.275, "volume": 145367.0}, {"date": "2025-07-09", "close": 0.275, "volume": 86983.0}, {"date": "2025-07-10", "close": 0.275, "volume": 82449.0}, {"date": "2025-07-11", "close": 0.275, "volume": 221225.0}, {"date": "2025-07-14", "close": 0.275, "volume": 82625.0}, {"date": "2025-07-15", "close": 0.28, "volume": 119204.0}, {"date": "2025-07-16", "close": 0.27, "volume": 56986.0}, {"date": "2025-07-17", "close": 0.265, "volume": 176712.0}, {"date": "2025-07-18", "close": 0.265, "volume": 27453.0}, {"date": "2025-07-21", "close": 0.285, "volume": 321001.0}, {"date": "2025-07-22", "close": 0.33, "volume": 3301111.0}, {"date": "2025-07-23", "close": 0.35, "volume": 1057014.0}, {"date": "2025-07-24", "close": 0.34, "volume": 413297.0}, {"date": "2025-07-25", "close": 0.325, "volume": 177358.0}, {"date": "2025-07-28", "close": 0.325, "volume": 364486.0}, {"date": "2025-07-29", "close": 0.315, "volume": 275581.0}, {"date": "2025-07-30", "close": 0.3, "volume": 207639.0}, {"date": "2025-07-31", "close": 0.32, "volume": 406635.0}, {"date": "2025-08-01", "close": 0.31, "volume": 503338.0}, {"date": "2025-08-04", "close": 0.29, "volume": 25737.0}, {"date": "2025-08-05", "close": 0.3, "volume": 62055.0}, {"date": "2025-08-06", "close": 0.305, "volume": 69830.0}, {"date": "2025-08-07", "close": 0.295, "volume": 87975.0}, {"date": "2025-08-08", "close": 0.3, "volume": 61874.0}, {"date": "2025-08-11", "close": 0.295, "volume": 50208.0}, {"date": "2025-08-12", "close": 0.305, "volume": 75551.0}, {"date": "2025-08-13", "close": 0.32, "volume": 254856.0}, {"date": "2025-08-14", "close": 0.31, "volume": 103355.0}, {"date": "2025-08-15", "close": 0.33, "volume": 113017.0}, {"date": "2025-08-18", "close": 0.335, "volume": 201381.0}, {"date": "2025-08-19", "close": 0.325, "volume": 268316.0}, {"date": "2025-08-20", "close": 0.31, "volume": 525696.0}, {"date": "2025-08-21", "close": 0.31, "volume": 252014.0}, {"date": "2025-08-26", "close": 0.345, "volume": 4496660.0}, {"date": "2025-08-27", "close": 0.395, "volume": 2322666.0}, {"date": "2025-08-28", "close": 0.4, "volume": 1158601.0}, {"date": "2025-08-29", "close": 0.4, "volume": 448318.0}, {"date": "2025-09-01", "close": 0.39, "volume": 323699.0}, {"date": "2025-09-02", "close": 0.44, "volume": 936610.0}, {"date": "2025-09-03", "close": 0.4425, "volume": 634533.0}, {"date": "2025-09-04", "close": 0.445, "volume": 304390.0}, {"date": "2025-09-05", "close": 0.45, "volume": 517713.0}, {"date": "2025-09-08", "close": 0.475, "volume": 962853.0}, {"date": "2025-09-09", "close": 0.47, "volume": 320813.0}, {"date": "2025-09-10", "close": 0.45, "volume": 836877.0}, {"date": "2025-09-11", "close": 0.44, "volume": 630531.0}, {"date": "2025-09-12", "close": 0.435, "volume": 513698.0}, {"date": "2025-09-15", "close": 0.43, "volume": 597427.0}, {"date": "2025-09-16", "close": 0.44, "volume": 619723.0}, {"date": "2025-09-17", "close": 0.45, "volume": 593485.0}, {"date": "2025-09-22", "close": 0.495, "volume": 2856683.0}, {"date": "2025-09-23", "close": 0.49, "volume": 1563971.0}, {"date": "2025-09-24", "close": 0.495, "volume": 2666157.0}, {"date": "2025-09-25", "close": 0.48, "volume": 1537959.0}, {"date": "2025-09-26", "close": 0.445, "volume": 1272589.0}, {"date": "2025-09-29", "close": 0.42, "volume": 1045659.0}, {"date": "2025-09-30", "close": 0.425, "volume": 1125233.0}, {"date": "2025-10-01", "close": 0.425, "volume": 705362.0}, {"date": "2025-10-02", "close": 0.415, "volume": 1128264.0}, {"date": "2025-10-03", "close": 0.43, "volume": 424730.0}, {"date": "2025-10-06", "close": 0.44, "volume": 2480992.0}, {"date": "2025-10-07", "close": 0.42, "volume": 164051.0}, {"date": "2025-10-08", "close": 0.43, "volume": 216933.0}, {"date": "2025-10-09", "close": 0.43, "volume": 213806.0}, {"date": "2025-10-10", "close": 0.425, "volume": 693536.0}, {"date": "2025-10-13", "close": 0.405, "volume": 2134594.0}, {"date": "2025-10-14", "close": 0.415, "volume": 615142.0}, {"date": "2025-10-15", "close": 0.41, "volume": 1214974.0}, {"date": "2025-10-16", "close": 0.42, "volume": 651991.0}, {"date": "2025-10-17", "close": 0.405, "volume": 1626585.0}, {"date": "2025-10-20", "close": 0.405, "volume": 1084593.0}, {"date": "2025-10-21", "close": 0.395, "volume": 407223.0}, {"date": "2025-10-22", "close": 0.39, "volume": 558227.0}, {"date": "2025-10-23", "close": 0.39, "volume": 563376.0}, {"date": "2025-10-24", "close": 0.395, "volume": 80889.0}, {"date": "2025-10-27", "close": 0.39, "volume": 1102736.0}, {"date": "2025-10-28", "close": 0.39, "volume": 809876.0}, {"date": "2025-10-29", "close": 0.39, "volume": 183624.0}, {"date": "2025-10-30", "close": 0.39, "volume": 315096.0}, {"date": "2025-10-31", "close": 0.38, "volume": 99150.0}, {"date": "2025-11-03", "close": 0.36, "volume": 1334388.0}, {"date": "2025-11-04", "close": 0.375, "volume": 2376221.0}, {"date": "2025-11-05", "close": 0.355, "volume": 1856059.0}, {"date": "2025-11-06", "close": 0.38, "volume": 1051117.0}, {"date": "2025-11-07", "close": 0.36, "volume": 493499.0}, {"date": "2025-11-10", "close": 0.36, "volume": 687802.0}, {"date": "2025-11-11", "close": 0.365, "volume": 682367.0}, {"date": "2025-11-12", "close": 0.36, "volume": 1638322.0}, {"date": "2025-11-13", "close": 0.355, "volume": 779624.0}, {"date": "2025-11-14", "close": 0.35, "volume": 800579.0}, {"date": "2025-11-17", "close": 0.36, "volume": 514720.0}, {"date": "2025-11-18", "close": 0.325, "volume": 637157.0}, {"date": "2025-11-19", "close": 0.345, "volume": 1659475.0}, {"date": "2025-11-20", "close": 0.36, "volume": 204984.0}, {"date": "2025-11-25", "close": 0.36, "volume": 607938.0}, {"date": "2025-11-26", "close": 0.39, "volume": 1241645.0}, {"date": "2025-11-27", "close": 0.38, "volume": 1069449.0}, {"date": "2025-11-28", "close": 0.405, "volume": 675023.0}, {"date": "2025-12-01", "close": 0.37, "volume": 788033.0}, {"date": "2025-12-02", "close": 0.385, "volume": 671429.0}, {"date": "2025-12-03", "close": 0.41, "volume": 1504415.0}, {"date": "2025-12-04", "close": 0.395, "volume": 237178.0}, {"date": "2025-12-05", "close": 0.395, "volume": 855470.0}, {"date": "2025-12-08", "close": 0.375, "volume": 397753.0}, {"date": "2025-12-09", "close": 0.365, "volume": 641009.0}, {"date": "2025-12-10", "close": 0.375, "volume": 58954.0}, {"date": "2025-12-11", "close": 0.375, "volume": 404293.0}, {"date": "2025-12-12", "close": 0.395, "volume": 615017.0}, {"date": "2025-12-15", "close": 0.38, "volume": 482202.0}, {"date": "2025-12-16", "close": 0.4, "volume": 1677320.0}, {"date": "2025-12-17", "close": 0.4, "volume": 1251866.0}, {"date": "2025-12-18", "close": 0.385, "volume": 307551.0}, {"date": "2025-12-19", "close": 0.385, "volume": 254690.0}, {"date": "2025-12-22", "close": 0.405, "volume": 353717.0}, {"date": "2025-12-23", "close": 0.4, "volume": 712591.0}, {"date": "2025-12-24", "close": 0.415, "volume": 255840.0}, {"date": "2025-12-29", "close": 0.405, "volume": 467769.0}, {"date": "2025-12-30", "close": 0.415, "volume": 353835.0}, {"date": "2025-12-31", "close": 0.435, "volume": 1541975.0}, {"date": "2026-01-02", "close": 0.415, "volume": 410522.0}, {"date": "2026-01-05", "close": 0.42, "volume": 102016.0}, {"date": "2026-01-06", "close": 0.415, "volume": 67188.0}, {"date": "2026-01-07", "close": 0.42, "volume": 346106.0}, {"date": "2026-01-08", "close": 0.39, "volume": 225337.0}, {"date": "2026-01-09", "close": 0.4, "volume": 381759.0}, {"date": "2026-01-12", "close": 0.415, "volume": 199940.0}, {"date": "2026-01-13", "close": 0.4, "volume": 568885.0}, {"date": "2026-01-14", "close": 0.44, "volume": 988171.0}, {"date": "2026-01-15", "close": 0.44, "volume": 441326.0}, {"date": "2026-01-16", "close": 0.42, "volume": 405085.0}, {"date": "2026-01-19", "close": 0.47, "volume": 290641.0}, {"date": "2026-01-20", "close": 0.465, "volume": 393392.0}, {"date": "2026-01-21", "close": 0.465, "volume": 1105149.0}, {"date": "2026-01-22", "close": 0.44, "volume": 289024.0}, {"date": "2026-01-23", "close": 0.45, "volume": 368150.0}, {"date": "2026-01-27", "close": 0.45, "volume": 399307.0}, {"date": "2026-01-28", "close": 0.45, "volume": 186922.0}, {"date": "2026-01-29", "close": 0.465, "volume": 457230.0}, {"date": "2026-01-30", "close": 0.43, "volume": 936821.0}, {"date": "2026-02-02", "close": 0.42, "volume": 901088.0}, {"date": "2026-02-03", "close": 0.42, "volume": 790133.0}, {"date": "2026-02-04", "close": 0.425, "volume": 341534.0}, {"date": "2026-02-05", "close": 0.425, "volume": 624562.0}, {"date": "2026-02-06", "close": 0.415, "volume": 665919.0}, {"date": "2026-02-09", "close": 0.43, "volume": 346332.0}, {"date": "2026-02-10", "close": 0.45, "volume": 2308707.0}, {"date": "2026-02-11", "close": 0.515, "volume": 4922864.0}, {"date": "2026-02-12", "close": 0.53, "volume": 2613498.0}, {"date": "2026-02-13", "close": 0.5, "volume": 975366.0}, {"date": "2026-02-16", "close": 0.52, "volume": 1336463.0}, {"date": "2026-02-17", "close": 0.515, "volume": 654076.0}, {"date": "2026-02-18", "close": 0.515, "volume": 876461.0}, {"date": "2026-02-19", "close": 0.525, "volume": 823620.0}, {"date": "2026-02-20", "close": 0.575, "volume": 1608618.0}, {"date": "2026-02-23", "close": 0.56, "volume": 1183745.0}, {"date": "2026-02-24", "close": 0.56, "volume": 940390.0}, {"date": "2026-02-25", "close": 0.595, "volume": 572737.0}, {"date": "2026-02-26", "close": 0.58, "volume": 1135196.0}, {"date": "2026-02-27", "close": 0.575, "volume": 895080.0}, {"date": "2026-03-02", "close": 0.58, "volume": 337354.0}, {"date": "2026-03-03", "close": 0.575, "volume": 502011.0}, {"date": "2026-03-04", "close": 0.565, "volume": 422671.0}, {"date": "2026-03-05", "close": 0.56, "volume": 817356.0}, {"date": "2026-03-06", "close": 0.57, "volume": 522123.0}, {"date": "2026-03-09", "close": 0.6, "volume": 1133912.0}, {"date": "2026-03-10", "close": 0.585, "volume": 697474.0}, {"date": "2026-03-11", "close": 0.575, "volume": 205683.0}, {"date": "2026-03-12", "close": 0.58, "volume": 308222.0}, {"date": "2026-03-13", "close": 0.625, "volume": 1419080.0}, {"date": "2026-03-16", "close": 0.615, "volume": 2354124.0}, {"date": "2026-03-17", "close": 0.585, "volume": 279251.0}, {"date": "2026-03-18", "close": 0.585, "volume": 317994.0}, {"date": "2026-03-19", "close": 0.59, "volume": 2678578.0}, {"date": "2026-03-20", "close": 0.61, "volume": 1369709.0}, {"date": "2026-03-23", "close": 0.57, "volume": 1861888.0}, {"date": "2026-03-24", "close": 0.555, "volume": 586518.0}, {"date": "2026-03-25", "close": 0.61, "volume": 709259.0}, {"date": "2026-03-26", "close": 0.595, "volume": 701109.0}, {"date": "2026-03-27", "close": 0.59, "volume": 1985748.0}, {"date": "2026-03-30", "close": 0.715, "volume": 5972774.0}, {"date": "2026-03-31", "close": 0.78, "volume": 4536994.0}, {"date": "2026-04-01", "close": 0.825, "volume": 2524600.0}, {"date": "2026-04-02", "close": 0.75, "volume": 2937773.0}, {"date": "2026-04-07", "close": 0.8, "volume": 2596109.0}, {"date": "2026-04-08", "close": 0.86, "volume": 8348725.0}, {"date": "2026-04-09", "close": 0.87, "volume": 3178599.0}, {"date": "2026-04-10", "close": 0.865, "volume": 3881509.0}, {"date": "2026-04-13", "close": 0.86, "volume": 2883051.0}, {"date": "2026-04-14", "close": 0.84, "volume": 3019585.0}, {"date": "2026-04-15", "close": 0.835, "volume": 2014104.0}, {"date": "2026-04-16", "close": 0.88, "volume": 2838415.0}, {"date": "2026-04-17", "close": 0.895, "volume": 1969536.0}, {"date": "2026-04-20", "close": 0.86, "volume": 1389885.0}, {"date": "2026-04-23", "close": 0.97, "volume": 3487273.0}, {"date": "2026-04-24", "close": 1.05, "volume": 3977312.0}, {"date": "2026-04-27", "close": 1.0, "volume": 2149043.0}, {"date": "2026-04-28", "close": 0.99, "volume": 2182531.0}, {"date": "2026-04-29", "close": 0.885, "volume": 2283300.0}, {"date": "2026-04-30", "close": 0.86, "volume": 1594244.0}, {"date": "2026-05-01", "close": 0.86, "volume": 1172837.0}, {"date": "2026-05-04", "close": 0.825, "volume": 872613.0}, {"date": "2026-05-05", "close": 0.83, "volume": 997365.0}, {"date": "2026-05-06", "close": 0.87, "volume": 1309036.0}, {"date": "2026-05-07", "close": 0.865, "volume": 837119.0}, {"date": "2026-05-08", "close": 0.86, "volume": 624776.0}, {"date": "2026-05-11", "close": 0.855, "volume": 979693.0}, {"date": "2026-05-12", "close": 0.875, "volume": 569065.0}, {"date": "2026-05-13", "close": 0.845, "volume": 1272690.0}, {"date": "2026-05-14", "close": 0.86, "volume": 866548.0}, {"date": "2026-05-15", "close": 0.82, "volume": 1090807.0}, {"date": "2026-05-18", "close": 0.835, "volume": 4198605.0}, {"date": "2026-05-19", "close": 0.81, "volume": 1833843.0}, {"date": "2026-05-20", "close": 0.765, "volume": 1754954.0}, {"date": "2026-05-21", "close": 0.77, "volume": 554574.0}, {"date": "2026-05-22", "close": 0.76, "volume": 548924.0}, {"date": "2026-05-25", "close": 0.685, "volume": 1877604.0}, {"date": "2026-05-26", "close": 0.685, "volume": 1850091.0}, {"date": "2026-05-27", "close": 0.685, "volume": 1807803.0}, {"date": "2026-05-28", "close": 0.67, "volume": 652974.0}, {"date": "2026-05-29", "close": 0.685, "volume": 1465620.0}, {"date": "2026-06-01", "close": 0.69, "volume": 966810.0}, {"date": "2026-06-02", "close": 0.665, "volume": 668342.0}, {"date": "2026-06-03", "close": 0.68, "volume": 512085.0}, {"date": "2026-06-04", "close": 0.69, "volume": 888812.0}, {"date": "2026-06-05", "close": 0.67, "volume": 421153.0}, {"date": "2026-06-09", "close": 0.66, "volume": 278937.0}, {"date": "2026-06-10", "close": 0.61, "volume": 943309.0}, {"date": "2026-06-11", "close": 0.645, "volume": 903472.0}, {"date": "2026-06-12", "close": 0.65, "volume": 512270.0}, {"date": "2026-06-15", "close": 0.645, "volume": 568022.0}, {"date": "2026-06-16", "close": 0.635, "volume": 472612.0}, {"date": "2026-06-17", "close": 0.64, "volume": 277031.0}, {"date": "2026-06-18", "close": 0.63, "volume": 128070.0}, {"date": "2026-06-19", "close": 0.64, "volume": 640879.0}, {"date": "2026-06-22", "close": 0.615, "volume": 386803.0}, {"date": "2026-06-23", "close": 0.585, "volume": 977134.0}, {"date": "2026-06-24", "close": 0.605, "volume": 321109.0}, {"date": "2026-06-25", "close": 0.6, "volume": 483812.0}, {"date": "2026-06-26", "close": 0.64, "volume": 639383.0}, {"date": "2026-06-29", "close": 0.64, "volume": 653013.0}, {"date": "2026-06-30", "close": 0.66, "volume": 492882.0}, {"date": "2026-07-01", "close": 0.64, "volume": 488198.0}, {"date": "2026-07-02", "close": 0.63, "volume": 211046.0}, {"date": "2026-07-03", "close": 0.635, "volume": 180447.0}, {"date": "2026-07-06", "close": 0.635, "volume": 325253.0}, {"date": "2026-07-07", "close": 0.645, "volume": 222513.0}, {"date": "2026-07-08", "close": 0.635, "volume": 459330.0}, {"date": "2026-07-09", "close": 0.67, "volume": 295754.0}, {"date": "2026-07-10", "close": 0.67, "volume": 668340.0}, {"date": "2026-07-13", "close": 0.64, "volume": 233573.0}, {"date": "2026-07-14", "close": 0.63, "volume": 523564.0}, {"date": "2026-07-15", "close": 0.605, "volume": 551161.0}, {"date": "2026-07-16", "close": 0.625, "volume": 981562.0}, {"date": "2026-07-17", "close": 0.57, "volume": 830954.0}, {"date": "2026-07-20", "close": 0.595, "volume": 778152.0}, {"date": "2026-07-21", "close": 0.605, "volume": 440654.0}, {"date": "2026-07-22", "close": 0.62, "volume": 608484.0}, {"date": "2026-07-23", "close": 0.61, "volume": 220157.0}, {"date": "2026-07-24", "close": 0.6, "volume": 221090.0}, {"date": "2026-07-27", "close": 0.585, "volume": 283998.0}, {"date": "2026-07-28", "close": 0.565, "volume": 575774.0}, {"date": "2026-07-29", "close": 0.56, "volume": 605340.0}, {"date": "2026-07-30", "close": 0.54, "volume": 553528.0}, {"date": "2026-07-31", "close": 0.555, "volume": 383961.0}, {"date": "2026-08-03", "close": 0.51, "volume": 830232.0}, {"date": "2026-08-04", "close": 0.515, "volume": 1011702.0}, {"date": "2026-08-05", "close": 0.515, "volume": 1446138.0}, {"date": "2026-08-06", "close": 0.525, "volume": 2536549.0}, {"date": "2026-08-07", "close": 0.54, "volume": 1321260.0}, {"date": "2026-08-10", "close": 0.515, "volume": 803343.0}, {"date": "2026-08-11", "close": 0.535, "volume": 1288779.0}, {"date": "2026-08-12", "close": 0.51, "volume": 445055.0}, {"date": "2026-08-13", "close": 0.51, "volume": 906515.0}, {"date": "2026-08-14", "close": 0.505, "volume": 563160.0}, {"date": "2026-08-17", "close": 0.535, "volume": 1167333.0}, {"date": "2026-08-18", "close": 0.525, "volume": 1507427.0}, {"date": "2026-08-19", "close": 0.49, "volume": 1467226.0}, {"date": "2026-08-20", "close": 0.53, "volume": 1719648.0}, {"date": "2026-08-21", "close": 0.54, "volume": 1119911.0}, {"date": "2026-08-24", "close": 0.605, "volume": 4801887.0}, {"date": "2026-08-25", "close": 0.63, "volume": 2421265.0}, {"date": "2026-08-26", "close": 0.625, "volume": 1684787.0}, {"date": "2026-08-27", "close": 0.64, "volume": 806656.0}, {"date": "2026-08-28", "close": 0.655, "volume": 803686.0}, {"date": "2026-08-31", "close": 0.65, "volume": 959150.0}, {"date": "2026-09-01", "close": 0.7, "volume": 1112189.0}, {"date": "2026-09-02", "close": 0.73, "volume": 2625347.0}, {"date": "2026-09-03", "close": 0.69, "volume": 775645.0}, {"date": "2026-09-04", "close": 0.735, "volume": 1093032.0}, {"date": "2026-09-07", "close": 0.75, "volume": 1166919.0}], "refreshing": true}