{"ticker": "PM1", "overview": {"name": "Palisade Metals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PM1", "has_prices": true, "as_of": "2026-09-07", "last": 0.057, "prev_close": 0.049, "change": 0.008, "change_pct": 0.16326530612244897, "session_volume": 820930.0, "vwap_5": 0.05467879781380049, "vwap_20": 0.051232364003770334, "vwap_60": 0.05994287146742011, "vwap_250": 0.14215081070601424, "high_52w": 0.3, "low_52w": 0.048, "avg_volume_20": 303899.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03156650", "src": "ASX", "ticker": "PM1", "cik": "", "company": "Palisade Metals Ltd", "company_raw": "Palisade Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in PM1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156650", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15348}, {"id": "ASX-03129095", "src": "ASX", "ticker": "PM1", "cik": "", "company": "Palisade Metals Ltd", "company_raw": "Palisade Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in PM1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129095", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Marks", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152591-3A704858", "needs_ocr": 0}], "directors": [{"name": "Peter Marks", "first_seen": "2026-10-23", "last_seen": "2026-10-23", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "PM1", "effective": "", "evidence": "PM1 appeared in the ASX universe as Palisade Metals Ltd", "source_url": "", "applied": 1, "detected_at": "2026-10-22T10:37:50.022613"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "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/2924-03156536-3A705558"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - PM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152591-3A704858"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Cleansing Notice Under Section 708(5)(e) of Corps Act", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152590-3A704857"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Application for quotation of securities - PM1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152580-3A704856"}, {"date": "2026-09-30", "form": "Issued Capital", "title": "Notification of cessation of securities - PM1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143035-3A703076"}], "performance": {"ticker": "PM1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-23", "close": 0.21, "volume": 2628766.0}, {"date": "2021-09-24", "close": 0.205, "volume": 1779466.0}, {"date": "2021-09-27", "close": 0.21, "volume": 729417.0}, {"date": "2021-09-28", "close": 0.215, "volume": 694155.0}, {"date": "2021-09-29", "close": 0.235, "volume": 398365.0}, {"date": "2021-09-30", "close": 0.25, "volume": 363652.0}, {"date": "2021-10-01", "close": 0.24, "volume": 1697473.0}, {"date": "2021-10-04", "close": 0.23, "volume": 333780.0}, {"date": "2021-10-05", "close": 0.22, "volume": 358919.0}, {"date": "2021-10-06", "close": 0.24, "volume": 365858.0}, {"date": "2021-10-07", "close": 0.235, "volume": 553000.0}, {"date": "2021-10-08", "close": 0.245, "volume": 277780.0}, {"date": "2021-10-11", "close": 0.26, "volume": 567457.0}, {"date": "2021-10-12", "close": 0.26, "volume": 446523.0}, {"date": "2021-10-13", "close": 0.275, "volume": 833413.0}, {"date": "2021-10-14", "close": 0.28, "volume": 524686.0}, {"date": "2021-10-15", "close": 0.285, "volume": 261836.0}, {"date": "2021-10-18", "close": 0.31, "volume": 1421506.0}, {"date": "2021-10-19", "close": 0.32, "volume": 900188.0}, {"date": "2021-10-20", "close": 0.325, "volume": 578321.0}, {"date": "2021-10-21", "close": 0.33, "volume": 274750.0}, {"date": "2021-10-22", "close": 0.375, "volume": 2222731.0}, {"date": "2021-10-25", "close": 0.37, "volume": 527150.0}, {"date": "2021-10-26", "close": 0.4, "volume": 595061.0}, {"date": "2021-10-27", "close": 0.38, "volume": 304280.0}, {"date": "2021-10-28", "close": 0.36, "volume": 841314.0}, {"date": "2021-10-29", "close": 0.34, "volume": 109313.0}, {"date": "2021-11-01", "close": 0.335, "volume": 66930.0}, {"date": "2021-11-02", "close": 0.335, "volume": 39880.0}, {"date": "2021-11-03", "close": 0.335, "volume": 13545.0}, {"date": "2021-11-04", "close": 0.31, "volume": 399544.0}, {"date": "2021-11-05", "close": 0.325, "volume": 196208.0}, {"date": "2021-11-08", "close": 0.305, "volume": 148024.0}, {"date": "2021-11-09", "close": 0.32, "volume": 124991.0}, {"date": "2021-11-10", "close": 0.3, "volume": 377486.0}, {"date": "2021-11-11", "close": 0.305, "volume": 4003.0}, {"date": "2021-11-12", "close": 0.32, "volume": 335123.0}, {"date": "2021-11-15", "close": 0.35, "volume": 184443.0}, {"date": "2021-11-16", "close": 0.34, "volume": 232116.0}, {"date": "2021-11-17", "close": 0.37, "volume": 273592.0}, {"date": "2021-11-18", "close": 0.385, "volume": 949308.0}, {"date": "2021-11-19", "close": 0.385, "volume": 156953.0}, {"date": "2021-11-22", "close": 0.4, "volume": 233538.0}, {"date": "2021-11-23", "close": 0.385, "volume": 486577.0}, {"date": "2021-11-24", "close": 0.39, "volume": 233388.0}, {"date": "2021-11-25", "close": 0.42, "volume": 430036.0}, {"date": "2021-11-26", "close": 0.43, "volume": 451358.0}, {"date": "2021-11-29", "close": 0.425, "volume": 354421.0}, {"date": "2021-11-30", "close": 0.43, "volume": 327717.0}, {"date": "2021-12-01", "close": 0.445, "volume": 133749.0}, {"date": "2021-12-02", "close": 0.475, "volume": 441996.0}, {"date": "2021-12-03", "close": 0.49, "volume": 266347.0}, {"date": "2021-12-06", "close": 0.435, "volume": 269432.0}, {"date": "2021-12-07", "close": 0.46, "volume": 264717.0}, {"date": "2021-12-08", "close": 0.5, "volume": 413813.0}, {"date": "2021-12-09", "close": 0.505, "volume": 139716.0}, {"date": "2021-12-10", "close": 0.48, "volume": 124603.0}, {"date": "2021-12-13", "close": 0.485, "volume": 8000.0}, {"date": "2021-12-14", "close": 0.45, "volume": 159036.0}, {"date": "2021-12-15", "close": 0.45, "volume": 31406.0}, {"date": "2021-12-16", "close": 0.4625, "volume": 66608.0}, {"date": "2021-12-17", "close": 0.455, "volume": 54428.0}, {"date": "2021-12-20", "close": 0.4, "volume": 251039.0}, {"date": "2021-12-21", "close": 0.425, "volume": 11388.0}, {"date": "2021-12-22", "close": 0.46, "volume": 80652.0}, {"date": "2021-12-23", "close": 0.52, "volume": 166427.0}, {"date": "2021-12-24", "close": 0.505, "volume": 24904.0}, {"date": "2021-12-29", "close": 0.545, "volume": 224986.0}, {"date": "2021-12-30", "close": 0.55, "volume": 50495.0}, {"date": "2021-12-31", "close": 0.585, "volume": 111885.0}, {"date": "2022-01-04", "close": 0.65, "volume": 214672.0}, {"date": "2022-01-05", "close": 0.63, "volume": 103410.0}, {"date": "2022-05-24", "close": 0.4, "volume": 703435.0}, {"date": "2022-05-25", "close": 0.45, "volume": 267565.0}, {"date": "2022-05-26", "close": 0.395, "volume": 189283.0}, {"date": "2022-05-27", "close": 0.39, "volume": 116293.0}, {"date": "2022-05-30", "close": 0.38, "volume": 117999.0}, {"date": "2022-05-31", "close": 0.37, "volume": 123501.0}, {"date": "2022-06-01", "close": 0.36, "volume": 176847.0}, {"date": "2022-06-02", "close": 0.32, "volume": 188479.0}, {"date": "2022-06-03", "close": 0.35, "volume": 316342.0}, {"date": "2022-06-06", "close": 0.35, "volume": 83290.0}, {"date": "2022-06-07", "close": 0.32, "volume": 154826.0}, {"date": "2022-06-08", "close": 0.3, "volume": 408262.0}, {"date": "2022-06-09", "close": 0.31, "volume": 202964.0}, {"date": "2022-06-10", "close": 0.275, "volume": 294839.0}, {"date": "2022-06-14", "close": 0.28, "volume": 493560.0}, {"date": "2022-06-15", "close": 0.3, "volume": 200000.0}, {"date": "2022-06-17", "close": 0.29, "volume": 79462.0}, {"date": "2022-06-21", "close": 0.24, "volume": 55000.0}, {"date": "2022-06-22", "close": 0.245, "volume": 202758.0}, {"date": "2022-06-23", "close": 0.24, "volume": 9082.0}, {"date": "2022-06-24", "close": 0.245, "volume": 7997.0}, {"date": "2022-06-27", "close": 0.235, "volume": 15000.0}, {"date": "2022-06-28", "close": 0.24, "volume": 140500.0}, {"date": "2022-06-29", "close": 0.25, "volume": 100500.0}, {"date": "2022-06-30", "close": 0.25, "volume": 221104.0}, {"date": "2022-07-01", "close": 0.235, "volume": 70000.0}, {"date": "2022-07-05", "close": 0.26, "volume": 15000.0}, {"date": "2022-07-06", "close": 0.235, "volume": 120508.0}, {"date": "2022-07-07", "close": 0.26, "volume": 80024.0}, {"date": "2022-07-08", "close": 0.27, "volume": 88773.0}, {"date": "2022-07-11", "close": 0.27, "volume": 120227.0}, {"date": "2022-07-12", "close": 0.28, "volume": 279924.0}, {"date": "2022-07-14", "close": 0.255, "volume": 15607.0}, {"date": "2022-07-15", "close": 0.245, "volume": 108675.0}, {"date": "2022-07-20", "close": 0.27, "volume": 5000.0}, {"date": "2022-07-21", "close": 0.275, "volume": 143900.0}, {"date": "2022-07-22", "close": 0.305, "volume": 242957.0}, {"date": "2022-07-25", "close": 0.3, "volume": 74162.0}, {"date": "2022-07-26", "close": 0.31, "volume": 136899.0}, {"date": "2022-07-27", "close": 0.3075, "volume": 146480.0}, {"date": "2022-07-28", "close": 0.36, "volume": 774498.0}, {"date": "2022-07-29", "close": 0.375, "volume": 365395.0}, {"date": "2022-08-01", "close": 0.4, "volume": 259606.0}, {"date": "2022-08-02", "close": 0.4, "volume": 213592.0}, {"date": "2022-08-03", "close": 0.4, "volume": 106570.0}, {"date": "2022-08-04", "close": 0.41, "volume": 141113.0}, {"date": "2022-08-05", "close": 0.43, "volume": 655249.0}, {"date": "2022-08-08", "close": 0.445, "volume": 725788.0}, {"date": "2022-08-09", "close": 0.48, "volume": 71978.0}, {"date": "2022-08-10", "close": 0.515, "volume": 201062.0}, {"date": "2022-08-11", "close": 0.57, "volume": 212816.0}, {"date": "2022-08-12", "close": 0.63, "volume": 325096.0}, {"date": "2022-08-15", "close": 0.645, "volume": 298662.0}, {"date": "2022-08-16", "close": 0.67, "volume": 118656.0}, {"date": "2022-08-17", "close": 0.645, "volume": 362746.0}, {"date": "2022-08-18", "close": 0.715, "volume": 426686.0}, {"date": "2022-08-19", "close": 0.775, "volume": 190475.0}, {"date": "2022-08-22", "close": 0.855, "volume": 453955.0}, {"date": "2022-08-23", "close": 0.82, "volume": 161547.0}, {"date": "2022-08-24", "close": 0.83, "volume": 146899.0}, {"date": "2022-08-25", "close": 0.9, "volume": 281903.0}, {"date": "2022-08-26", "close": 1.045, "volume": 636120.0}, {"date": "2022-08-29", "close": 1.07, "volume": 826129.0}, {"date": "2022-08-30", "close": 1.23, "volume": 367859.0}, {"date": "2022-08-31", "close": 1.115, "volume": 1075032.0}, {"date": "2022-09-01", "close": 1.15, "volume": 470960.0}, {"date": "2022-09-02", "close": 1.105, "volume": 276448.0}, {"date": "2022-09-05", "close": 1.22, "volume": 290307.0}, {"date": "2022-09-06", "close": 1.3, "volume": 793974.0}, {"date": "2022-09-07", "close": 1.525, "volume": 717159.0}, {"date": "2022-09-08", "close": 1.4, "volume": 849326.0}, {"date": "2022-09-09", "close": 1.625, "volume": 723525.0}, {"date": "2022-09-12", "close": 1.79, "volume": 647369.0}, {"date": "2022-09-13", "close": 2.05, "volume": 939585.0}, {"date": "2022-09-14", "close": 1.945, "volume": 780326.0}, {"date": "2022-09-15", "close": 2.17, "volume": 469801.0}, {"date": "2022-09-16", "close": 2.12, "volume": 455955.0}, {"date": "2022-09-19", "close": 2.24, "volume": 352073.0}, {"date": "2022-09-20", "close": 2.04, "volume": 543471.0}, {"date": "2022-09-21", "close": 1.86, "volume": 845586.0}, {"date": "2022-09-23", "close": 1.745, "volume": 759156.0}, {"date": "2022-09-26", "close": 1.91, "volume": 623726.0}, {"date": "2022-09-27", "close": 1.875, "volume": 291314.0}, {"date": "2022-09-28", "close": 1.81, "volume": 196261.0}, {"date": "2022-09-29", "close": 1.72, "volume": 251994.0}, {"date": "2022-09-30", "close": 1.99, "volume": 492553.0}, {"date": "2022-10-03", "close": 2.05, "volume": 241696.0}, {"date": "2022-10-04", "close": 1.93, "volume": 403035.0}, {"date": "2022-10-05", "close": 1.92, "volume": 256636.0}, {"date": "2022-10-06", "close": 1.945, "volume": 208324.0}, {"date": "2022-10-07", "close": 1.79, "volume": 37856.0}, {"date": "2022-10-10", "close": 1.67, "volume": 184138.0}, {"date": "2022-10-11", "close": 1.655, "volume": 75263.0}, {"date": "2022-10-12", "close": 1.605, "volume": 599761.0}, {"date": "2022-10-13", "close": 1.575, "volume": 103558.0}, {"date": "2022-10-14", "close": 1.7, "volume": 102021.0}, {"date": "2022-10-17", "close": 1.63, "volume": 100849.0}, {"date": "2022-10-18", "close": 1.75, "volume": 162439.0}, {"date": "2022-10-19", "close": 1.8, "volume": 126898.0}, {"date": "2022-10-20", "close": 1.72, "volume": 130278.0}, {"date": "2022-10-21", "close": 1.78, "volume": 123450.0}, {"date": "2022-10-24", "close": 1.785, "volume": 95353.0}, {"date": "2022-10-25", "close": 1.68, "volume": 84204.0}, {"date": "2022-10-26", "close": 1.705, "volume": 90610.0}, {"date": "2022-10-27", "close": 1.65, "volume": 79780.0}, {"date": "2022-10-28", "close": 1.7, "volume": 167860.0}, {"date": "2022-10-31", "close": 1.65, "volume": 70554.0}, {"date": "2022-11-01", "close": 1.465, "volume": 186611.0}, {"date": "2022-11-02", "close": 1.5, "volume": 210602.0}, {"date": "2022-11-03", "close": 1.51, "volume": 223167.0}, {"date": "2022-11-04", "close": 1.5, "volume": 72895.0}, {"date": "2022-11-07", "close": 1.57, "volume": 125264.0}, {"date": "2022-11-08", "close": 1.6, "volume": 146191.0}, {"date": "2022-11-09", "close": 1.575, "volume": 77967.0}, {"date": "2022-11-10", "close": 1.545, "volume": 50571.0}, {"date": "2022-11-11", "close": 1.705, "volume": 301513.0}, {"date": "2022-11-14", "close": 1.87, "volume": 420898.0}, {"date": "2022-11-15", "close": 1.82, "volume": 340173.0}, {"date": "2022-11-16", "close": 1.845, "volume": 100829.0}, {"date": "2022-11-17", "close": 1.87, "volume": 625568.0}, {"date": "2022-11-18", "close": 1.85, "volume": 102262.0}, {"date": "2022-11-21", "close": 1.85, "volume": 115434.0}, {"date": "2022-11-22", "close": 1.81, "volume": 99030.0}, {"date": "2022-11-23", "close": 1.825, "volume": 80587.0}, {"date": "2022-11-24", "close": 1.84, "volume": 50181.0}, {"date": "2022-11-25", "close": 1.805, "volume": 102051.0}, {"date": "2022-11-28", "close": 1.88, "volume": 49123.0}, {"date": "2022-11-29", "close": 1.79, "volume": 31660.0}, {"date": "2022-11-30", "close": 1.825, "volume": 47726.0}, {"date": "2022-12-01", "close": 1.82, "volume": 49711.0}, {"date": "2022-12-02", "close": 1.84, "volume": 223876.0}, {"date": "2022-12-05", "close": 1.74, "volume": 263885.0}, {"date": "2022-12-06", "close": 1.72, "volume": 35769.0}, {"date": "2022-12-07", "close": 1.765, "volume": 120695.0}, {"date": "2022-12-08", "close": 1.72, "volume": 29130.0}, {"date": "2022-12-09", "close": 1.63, "volume": 150292.0}, {"date": "2022-12-12", "close": 1.58, "volume": 69445.0}, {"date": "2022-12-13", "close": 1.51, "volume": 47667.0}, {"date": "2022-12-14", "close": 1.5, "volume": 139783.0}, {"date": "2022-12-15", "close": 1.42, "volume": 83532.0}, {"date": "2022-12-16", "close": 1.305, "volume": 84957.0}, {"date": "2022-12-19", "close": 1.305, "volume": 124252.0}, {"date": "2022-12-20", "close": 1.16, "volume": 138336.0}, {"date": "2023-06-21", "close": 1.5, "volume": 1308183.0}, {"date": "2023-06-22", "close": 1.375, "volume": 280669.0}, {"date": "2023-06-23", "close": 1.45, "volume": 265024.0}, {"date": "2023-06-26", "close": 1.35, "volume": 283427.0}, {"date": "2023-06-27", "close": 1.425, "volume": 206327.0}, {"date": "2023-06-28", "close": 1.465, "volume": 362323.0}, {"date": "2023-06-29", "close": 1.675, "volume": 575992.0}, {"date": "2023-06-30", "close": 1.7, "volume": 269085.0}, {"date": "2023-07-03", "close": 1.655, "volume": 654250.0}, {"date": "2023-07-04", "close": 1.75, "volume": 273146.0}, {"date": "2023-07-05", "close": 1.73, "volume": 290494.0}, {"date": "2023-07-06", "close": 1.72, "volume": 64296.0}, {"date": "2023-07-07", "close": 1.75, "volume": 372484.0}, {"date": "2023-07-11", "close": 1.66, "volume": 418661.0}, {"date": "2023-07-12", "close": 1.46, "volume": 303860.0}, {"date": "2023-07-13", "close": 1.44, "volume": 111612.0}, {"date": "2023-07-14", "close": 1.47, "volume": 305470.0}, {"date": "2023-07-17", "close": 1.445, "volume": 146229.0}, {"date": "2023-07-18", "close": 1.46, "volume": 77108.0}, {"date": "2023-07-19", "close": 1.42, "volume": 73563.0}, {"date": "2023-07-20", "close": 1.41, "volume": 134617.0}, {"date": "2023-07-21", "close": 1.39, "volume": 79113.0}, {"date": "2023-07-24", "close": 1.36, "volume": 83061.0}, {"date": "2023-07-25", "close": 1.355, "volume": 55743.0}, {"date": "2023-07-26", "close": 1.45, "volume": 38162.0}, {"date": "2023-07-27", "close": 1.435, "volume": 20283.0}, {"date": "2023-07-28", "close": 1.4, "volume": 34894.0}, {"date": "2023-07-31", "close": 1.39, "volume": 5053.0}, {"date": "2023-08-01", "close": 1.43, "volume": 53112.0}, {"date": "2023-08-02", "close": 1.4, "volume": 30909.0}, {"date": "2023-08-03", "close": 1.38, "volume": 49640.0}, {"date": "2023-08-04", "close": 1.55, "volume": 387139.0}, {"date": "2023-08-09", "close": 2.23, "volume": 7843092.0}, {"date": "2023-08-10", "close": 2.03, "volume": 2026806.0}, {"date": "2023-08-11", "close": 2.02, "volume": 948996.0}, {"date": "2023-08-14", "close": 1.89, "volume": 469038.0}, {"date": "2023-08-15", "close": 2.03, "volume": 618724.0}, {"date": "2023-08-16", "close": 2.0, "volume": 653777.0}, {"date": "2023-08-17", "close": 2.04, "volume": 503155.0}, {"date": "2023-08-18", "close": 1.97, "volume": 453945.0}, {"date": "2023-08-21", "close": 2.02, "volume": 256799.0}, {"date": "2023-08-22", "close": 1.98, "volume": 139205.0}, {"date": "2023-08-23", "close": 1.865, "volume": 581365.0}, {"date": "2023-08-24", "close": 1.85, "volume": 162639.0}, {"date": "2023-08-25", "close": 1.78, "volume": 151253.0}, {"date": "2023-08-28", "close": 1.7, "volume": 317493.0}, {"date": "2023-08-29", "close": 1.825, "volume": 163798.0}, {"date": "2023-08-30", "close": 1.945, "volume": 208092.0}, {"date": "2023-08-31", "close": 1.82, "volume": 74472.0}, {"date": "2023-09-01", "close": 1.92, "volume": 162965.0}, {"date": "2023-09-04", "close": 1.895, "volume": 218612.0}, {"date": "2023-09-05", "close": 1.83, "volume": 284180.0}, {"date": "2023-09-06", "close": 1.93, "volume": 266283.0}, {"date": "2023-09-07", "close": 1.96, "volume": 322702.0}, {"date": "2023-09-08", "close": 1.855, "volume": 575941.0}, {"date": "2023-09-11", "close": 1.79, "volume": 390810.0}, {"date": "2023-09-12", "close": 1.755, "volume": 278662.0}, {"date": "2023-09-13", "close": 1.86, "volume": 303312.0}, {"date": "2023-09-14", "close": 1.855, "volume": 114654.0}, {"date": "2023-09-15", "close": 1.825, "volume": 252191.0}, {"date": "2023-09-18", "close": 1.86, "volume": 237974.0}, {"date": "2023-09-19", "close": 1.91, "volume": 361079.0}, {"date": "2023-09-20", "close": 2.0, "volume": 469871.0}, {"date": "2023-09-21", "close": 1.905, "volume": 378363.0}, {"date": "2023-09-22", "close": 2.08, "volume": 1115884.0}, {"date": "2023-09-25", "close": 2.19, "volume": 565260.0}, {"date": "2023-09-26", "close": 2.01, "volume": 609501.0}, {"date": "2023-09-27", "close": 2.005, "volume": 531128.0}, {"date": "2023-09-28", "close": 1.98, "volume": 287762.0}, {"date": "2023-09-29", "close": 1.97, "volume": 164133.0}, {"date": "2023-10-02", "close": 1.99, "volume": 301913.0}, {"date": "2023-10-03", "close": 1.98, "volume": 227427.0}, {"date": "2023-10-04", "close": 1.985, "volume": 167042.0}, {"date": "2023-10-05", "close": 1.94, "volume": 144489.0}, {"date": "2023-10-06", "close": 1.99, "volume": 361846.0}, {"date": "2023-10-09", "close": 1.6, "volume": 2804320.0}, {"date": "2023-10-10", "close": 1.625, "volume": 620949.0}, {"date": "2023-10-11", "close": 1.595, "volume": 377399.0}, {"date": "2023-10-12", "close": 1.62, "volume": 211786.0}, {"date": "2023-10-13", "close": 1.655, "volume": 187660.0}, {"date": "2023-10-16", "close": 1.635, "volume": 104140.0}, {"date": "2023-10-17", "close": 1.65, "volume": 141651.0}, {"date": "2023-10-18", "close": 1.55, "volume": 316215.0}, {"date": "2023-10-19", "close": 1.475, "volume": 271370.0}, {"date": "2023-10-20", "close": 1.4, "volume": 467292.0}, {"date": "2023-10-23", "close": 1.52, "volume": 200910.0}, {"date": "2023-10-24", "close": 1.66, "volume": 99305.0}, {"date": "2023-10-25", "close": 1.715, "volume": 198325.0}, {"date": "2023-10-30", "close": 1.56, "volume": 729315.0}, {"date": "2023-10-31", "close": 1.46, "volume": 227433.0}, {"date": "2023-11-01", "close": 1.4, "volume": 572409.0}, {"date": "2023-11-02", "close": 1.45, "volume": 130348.0}, {"date": "2023-11-03", "close": 1.595, "volume": 105180.0}, {"date": "2023-11-06", "close": 1.5, "volume": 149527.0}, {"date": "2023-11-07", "close": 1.565, "volume": 39719.0}, {"date": "2023-11-08", "close": 1.5, "volume": 109298.0}, {"date": "2023-11-09", "close": 1.54, "volume": 125354.0}, {"date": "2023-11-10", "close": 1.54, "volume": 130761.0}, {"date": "2023-11-13", "close": 1.415, "volume": 234310.0}, {"date": "2023-11-14", "close": 1.435, "volume": 103561.0}, {"date": "2023-11-15", "close": 1.39, "volume": 156156.0}, {"date": "2023-11-16", "close": 1.455, "volume": 5321.0}, {"date": "2023-11-17", "close": 1.45, "volume": 74483.0}, {"date": "2023-11-20", "close": 1.455, "volume": 78151.0}, {"date": "2023-11-21", "close": 1.4, "volume": 52598.0}, {"date": "2023-11-22", "close": 1.335, "volume": 250067.0}, {"date": "2023-11-23", "close": 1.26, "volume": 271460.0}, {"date": "2023-11-24", "close": 1.365, "volume": 144589.0}, {"date": "2023-11-27", "close": 1.32, "volume": 141954.0}, {"date": "2023-11-28", "close": 1.28, "volume": 857540.0}, {"date": "2023-11-29", "close": 1.16, "volume": 151796.0}, {"date": "2023-11-30", "close": 1.185, "volume": 239210.0}, {"date": "2023-12-01", "close": 1.2, "volume": 84744.0}, {"date": "2023-12-04", "close": 1.1, "volume": 120851.0}, {"date": "2023-12-05", "close": 1.125, "volume": 228930.0}, {"date": "2023-12-06", "close": 1.06, "volume": 199756.0}, {"date": "2023-12-07", "close": 1.09, "volume": 187131.0}, {"date": "2023-12-12", "close": 1.07, "volume": 122525.0}, {"date": "2023-12-13", "close": 0.95, "volume": 281890.0}, {"date": "2023-12-14", "close": 1.04, "volume": 175009.0}, {"date": "2023-12-15", "close": 1.035, "volume": 151277.0}, {"date": "2023-12-18", "close": 1.0, "volume": 119235.0}, {"date": "2023-12-19", "close": 1.0, "volume": 92367.0}, {"date": "2023-12-20", "close": 1.045, "volume": 57957.0}, {"date": "2023-12-21", "close": 0.9775, "volume": 63272.0}, {"date": "2023-12-22", "close": 0.98, "volume": 20332.0}, {"date": "2023-12-27", "close": 0.96, "volume": 141646.0}, {"date": "2023-12-28", "close": 0.93, "volume": 193599.0}, {"date": "2023-12-29", "close": 0.925, "volume": 204046.0}, {"date": "2024-01-02", "close": 0.915, "volume": 124655.0}, {"date": "2024-01-03", "close": 0.92, "volume": 156496.0}, {"date": "2024-01-04", "close": 0.935, "volume": 7273.0}, {"date": "2024-01-05", "close": 0.905, "volume": 86273.0}, {"date": "2024-01-08", "close": 0.85, "volume": 106148.0}, {"date": "2024-01-09", "close": 0.86, "volume": 42518.0}, {"date": "2024-01-10", "close": 0.83, "volume": 111655.0}, {"date": "2024-01-11", "close": 0.86, "volume": 96271.0}, {"date": "2024-01-12", "close": 0.865, "volume": 133686.0}, {"date": "2024-01-15", "close": 0.84, "volume": 74764.0}, {"date": "2024-01-16", "close": 0.815, "volume": 68936.0}, {"date": "2024-01-17", "close": 0.735, "volume": 210553.0}, {"date": "2024-01-18", "close": 0.69, "volume": 275248.0}, {"date": "2024-01-19", "close": 0.7, "volume": 145268.0}, {"date": "2024-01-22", "close": 0.6, "volume": 237713.0}, {"date": "2024-01-23", "close": 0.545, "volume": 285225.0}, {"date": "2024-01-24", "close": 0.53, "volume": 163253.0}, {"date": "2024-01-25", "close": 0.51, "volume": 234786.0}, {"date": "2024-01-29", "close": 0.53, "volume": 21751.0}, {"date": "2024-01-30", "close": 0.55, "volume": 111078.0}, {"date": "2024-01-31", "close": 0.7, "volume": 267768.0}, {"date": "2024-02-01", "close": 0.565, "volume": 536579.0}, {"date": "2024-02-02", "close": 0.6, "volume": 348097.0}, {"date": "2024-02-05", "close": 0.64, "volume": 437304.0}, {"date": "2024-02-06", "close": 0.7, "volume": 376436.0}, {"date": "2024-02-07", "close": 0.655, "volume": 233501.0}, {"date": "2024-02-08", "close": 0.63, "volume": 100748.0}, {"date": "2024-02-09", "close": 0.85, "volume": 271009.0}, {"date": "2024-02-12", "close": 0.72, "volume": 235153.0}, {"date": "2024-02-13", "close": 0.635, "volume": 203766.0}, {"date": "2024-02-14", "close": 0.6, "volume": 210148.0}, {"date": "2024-02-15", "close": 0.55, "volume": 346411.0}, {"date": "2024-02-16", "close": 0.62, "volume": 323034.0}, {"date": "2024-02-19", "close": 0.62, "volume": 61548.0}, {"date": "2024-02-20", "close": 0.645, "volume": 8980.0}, {"date": "2024-02-21", "close": 0.61, "volume": 55836.0}, {"date": "2024-02-22", "close": 0.57, "volume": 78231.0}, {"date": "2024-02-23", "close": 0.595, "volume": 181243.0}, {"date": "2024-02-26", "close": 0.59, "volume": 271699.0}, {"date": "2024-02-27", "close": 0.525, "volume": 89364.0}, {"date": "2024-02-28", "close": 0.49, "volume": 2322647.0}, {"date": "2024-02-29", "close": 0.485, "volume": 1363300.0}, {"date": "2024-03-01", "close": 0.61, "volume": 1094669.0}, {"date": "2024-03-04", "close": 0.735, "volume": 1253005.0}, {"date": "2024-03-05", "close": 0.685, "volume": 563834.0}, {"date": "2024-03-06", "close": 0.685, "volume": 257348.0}, {"date": "2024-03-07", "close": 0.64, "volume": 202722.0}, {"date": "2024-03-08", "close": 0.595, "volume": 412040.0}, {"date": "2024-03-11", "close": 0.48, "volume": 227306.0}, {"date": "2024-03-12", "close": 0.515, "volume": 729261.0}, {"date": "2024-03-13", "close": 0.51, "volume": 617174.0}, {"date": "2024-03-14", "close": 0.49, "volume": 96941.0}, {"date": "2024-03-15", "close": 0.45, "volume": 407342.0}, {"date": "2024-03-18", "close": 0.455, "volume": 232092.0}, {"date": "2024-03-19", "close": 0.465, "volume": 96156.0}, {"date": "2024-03-20", "close": 0.53, "volume": 626313.0}, {"date": "2024-03-21", "close": 0.495, "volume": 236501.0}, {"date": "2024-03-22", "close": 0.49, "volume": 438152.0}, {"date": "2024-03-25", "close": 0.485, "volume": 144990.0}, {"date": "2024-03-26", "close": 0.505, "volume": 1204445.0}, {"date": "2024-03-27", "close": 0.46, "volume": 541198.0}, {"date": "2024-03-28", "close": 0.485, "volume": 147393.0}, {"date": "2024-04-02", "close": 0.475, "volume": 104853.0}, {"date": "2024-04-03", "close": 0.475, "volume": 150733.0}, {"date": "2024-04-04", "close": 0.5, "volume": 264981.0}, {"date": "2024-04-05", "close": 0.5, "volume": 296400.0}, {"date": "2024-04-08", "close": 0.48, "volume": 392329.0}, {"date": "2024-04-09", "close": 0.48, "volume": 325934.0}, {"date": "2024-04-10", "close": 0.46, "volume": 207127.0}, {"date": "2024-04-11", "close": 0.465, "volume": 37775.0}, {"date": "2024-04-12", "close": 0.46, "volume": 68943.0}, {"date": "2024-04-15", "close": 0.46, "volume": 366328.0}, {"date": "2024-04-16", "close": 0.43, "volume": 444355.0}, {"date": "2024-04-17", "close": 0.405, "volume": 344714.0}, {"date": "2024-04-18", "close": 0.405, "volume": 209360.0}, {"date": "2024-04-19", "close": 0.395, "volume": 150922.0}, {"date": "2024-04-22", "close": 0.395, "volume": 208013.0}, {"date": "2024-04-23", "close": 0.35, "volume": 252013.0}, {"date": "2024-04-24", "close": 0.345, "volume": 160530.0}, {"date": "2024-04-26", "close": 0.355, "volume": 712602.0}, {"date": "2024-04-29", "close": 0.35, "volume": 137013.0}, {"date": "2024-04-30", "close": 0.36, "volume": 139895.0}, {"date": "2024-05-01", "close": 0.355, "volume": 70244.0}, {"date": "2024-05-02", "close": 0.34, "volume": 256813.0}, {"date": "2024-05-03", "close": 0.305, "volume": 412359.0}, {"date": "2024-05-06", "close": 0.325, "volume": 133159.0}, {"date": "2024-05-07", "close": 0.3, "volume": 666451.0}, {"date": "2024-05-08", "close": 0.325, "volume": 277021.0}, {"date": "2024-05-09", "close": 0.32, "volume": 583030.0}, {"date": "2024-05-10", "close": 0.35, "volume": 270268.0}, {"date": "2024-05-13", "close": 0.34, "volume": 134861.0}, {"date": "2024-05-14", "close": 0.35, "volume": 270178.0}, {"date": "2024-05-15", "close": 0.335, "volume": 1463.0}, {"date": "2024-05-16", "close": 0.35, "volume": 499479.0}, {"date": "2024-05-17", "close": 0.34, "volume": 271318.0}, {"date": "2024-05-20", "close": 0.34, "volume": 202340.0}, {"date": "2024-05-21", "close": 0.325, "volume": 325509.0}, {"date": "2024-05-22", "close": 0.38, "volume": 699228.0}, {"date": "2024-05-23", "close": 0.44, "volume": 753980.0}, {"date": "2024-05-24", "close": 0.45, "volume": 323354.0}, {"date": "2024-05-27", "close": 0.445, "volume": 279951.0}, {"date": "2024-05-28", "close": 0.41, "volume": 71061.0}, {"date": "2024-05-29", "close": 0.445, "volume": 503793.0}, {"date": "2024-05-30", "close": 0.41, "volume": 211748.0}, {"date": "2024-05-31", "close": 0.395, "volume": 182230.0}, {"date": "2024-06-03", "close": 0.38, "volume": 168711.0}, {"date": "2024-06-04", "close": 0.37, "volume": 187571.0}, {"date": "2024-06-05", "close": 0.37, "volume": 95078.0}, {"date": "2024-06-06", "close": 0.355, "volume": 312386.0}, {"date": "2024-06-07", "close": 0.34, "volume": 18906.0}, {"date": "2024-06-11", "close": 0.33, "volume": 244919.0}, {"date": "2024-06-12", "close": 0.32, "volume": 311506.0}, {"date": "2024-06-13", "close": 0.33, "volume": 339765.0}, {"date": "2024-06-14", "close": 0.27, "volume": 158260.0}, {"date": "2024-06-17", "close": 0.28, "volume": 293448.0}, {"date": "2024-06-18", "close": 0.33, "volume": 175933.0}, {"date": "2024-06-19", "close": 0.29, "volume": 465723.0}, {"date": "2024-06-20", "close": 0.29, "volume": 543367.0}, {"date": "2024-06-21", "close": 0.3, "volume": 90019.0}, {"date": "2024-06-24", "close": 0.29, "volume": 148912.0}, {"date": "2024-06-25", "close": 0.27, "volume": 494842.0}, {"date": "2024-06-26", "close": 0.255, "volume": 258235.0}, {"date": "2024-06-27", "close": 0.32, "volume": 1441184.0}, {"date": "2024-06-28", "close": 0.345, "volume": 367261.0}, {"date": "2024-07-01", "close": 0.36, "volume": 226133.0}, {"date": "2024-07-02", "close": 0.32, "volume": 249467.0}, {"date": "2024-07-03", "close": 0.28, "volume": 121037.0}, {"date": "2024-07-04", "close": 0.27, "volume": 433832.0}, {"date": "2024-07-05", "close": 0.2675, "volume": 29569.0}, {"date": "2024-07-08", "close": 0.26, "volume": 10000.0}, {"date": "2024-07-09", "close": 0.24, "volume": 201058.0}, {"date": "2024-07-10", "close": 0.26, "volume": 301739.0}, {"date": "2024-07-11", "close": 0.245, "volume": 137482.0}, {"date": "2024-07-12", "close": 0.265, "volume": 10755.0}, {"date": "2024-07-15", "close": 0.275, "volume": 171899.0}, {"date": "2024-07-16", "close": 0.265, "volume": 29852.0}, {"date": "2024-07-17", "close": 0.235, "volume": 110861.0}, {"date": "2024-07-18", "close": 0.23, "volume": 106766.0}, {"date": "2024-07-19", "close": 0.235, "volume": 43733.0}, {"date": "2024-07-22", "close": 0.235, "volume": 109165.0}, {"date": "2024-07-23", "close": 0.24, "volume": 49872.0}, {"date": "2024-07-24", "close": 0.25, "volume": 396379.0}, {"date": "2024-07-25", "close": 0.2, "volume": 1651595.0}, {"date": "2024-07-26", "close": 0.205, "volume": 809603.0}, {"date": "2024-07-29", "close": 0.225, "volume": 150575.0}, {"date": "2024-07-30", "close": 0.205, "volume": 346939.0}, {"date": "2024-07-31", "close": 0.215, "volume": 106009.0}, {"date": "2024-08-01", "close": 0.215, "volume": 11090.0}, {"date": "2024-08-02", "close": 0.225, "volume": 40532.0}, {"date": "2024-08-05", "close": 0.2, "volume": 213384.0}, {"date": "2024-08-06", "close": 0.19, "volume": 75199.0}, {"date": "2024-08-07", "close": 0.175, "volume": 128503.0}, {"date": "2024-08-08", "close": 0.2, "volume": 163215.0}, {"date": "2024-08-09", "close": 0.21, "volume": 88859.0}, {"date": "2024-08-12", "close": 0.2, "volume": 38320.0}, {"date": "2024-08-14", "close": 0.21, "volume": 1196983.0}, {"date": "2024-08-15", "close": 0.1925, "volume": 186930.0}, {"date": "2024-08-16", "close": 0.2, "volume": 32340.0}, {"date": "2024-08-19", "close": 0.2, "volume": 65442.0}, {"date": "2024-08-20", "close": 0.2, "volume": 10295.0}, {"date": "2024-08-21", "close": 0.195, "volume": 13.0}, {"date": "2024-08-22", "close": 0.2025, "volume": 111662.0}, {"date": "2024-08-23", "close": 0.2, "volume": 51725.0}, {"date": "2024-08-26", "close": 0.19, "volume": 41389.0}, {"date": "2024-08-27", "close": 0.195, "volume": 143518.0}, {"date": "2024-08-28", "close": 0.2, "volume": 70206.0}, {"date": "2024-08-29", "close": 0.18, "volume": 98557.0}, {"date": "2024-08-30", "close": 0.18, "volume": 27615.0}, {"date": "2024-09-02", "close": 0.1825, "volume": 30943.0}, {"date": "2024-09-03", "close": 0.18, "volume": 44196.0}, {"date": "2024-09-04", "close": 0.17, "volume": 62923.0}, {"date": "2024-09-05", "close": 0.165, "volume": 25776.0}, {"date": "2024-09-06", "close": 0.16, "volume": 3284.0}, {"date": "2024-09-09", "close": 0.15, "volume": 132109.0}, {"date": "2024-09-10", "close": 0.15, "volume": 31131.0}, {"date": "2024-09-11", "close": 0.155, "volume": 7802.0}, {"date": "2024-09-12", "close": 0.155, "volume": 3273.0}, {"date": "2024-09-13", "close": 0.18, "volume": 50043.0}, {"date": "2024-09-16", "close": 0.175, "volume": 51105.0}, {"date": "2024-09-17", "close": 0.2, "volume": 48835.0}, {"date": "2024-09-18", "close": 0.195, "volume": 29843.0}, {"date": "2024-09-19", "close": 0.175, "volume": 6219.0}, {"date": "2024-09-20", "close": 0.17, "volume": 820.0}, {"date": "2024-09-23", "close": 0.185, "volume": 14263.0}, {"date": "2024-09-24", "close": 0.185, "volume": 58970.0}, {"date": "2024-09-25", "close": 0.18, "volume": 53272.0}, {"date": "2024-09-26", "close": 0.18, "volume": 5224.0}, {"date": "2024-09-27", "close": 0.2, "volume": 105000.0}, {"date": "2024-09-30", "close": 0.195, "volume": 25000.0}, {"date": "2024-10-01", "close": 0.18, "volume": 2237.0}, {"date": "2024-10-03", "close": 0.18, "volume": 295720.0}, {"date": "2024-10-04", "close": 0.18, "volume": 475895.0}, {"date": "2024-10-07", "close": 0.23, "volume": 406880.0}, {"date": "2024-10-08", "close": 0.195, "volume": 863165.0}, {"date": "2024-10-09", "close": 0.18, "volume": 106493.0}, {"date": "2024-10-10", "close": 0.18, "volume": 118038.0}, {"date": "2024-10-11", "close": 0.365, "volume": 2773245.0}, {"date": "2024-10-14", "close": 0.27, "volume": 1783102.0}, {"date": "2024-10-15", "close": 0.275, "volume": 1200062.0}, {"date": "2024-10-16", "close": 0.295, "volume": 375674.0}, {"date": "2024-10-17", "close": 0.32, "volume": 577996.0}, {"date": "2024-10-18", "close": 0.31, "volume": 114297.0}, {"date": "2024-10-21", "close": 0.28, "volume": 179800.0}, {"date": "2024-10-22", "close": 0.285, "volume": 26640.0}, {"date": "2024-10-23", "close": 0.3, "volume": 103535.0}, {"date": "2024-10-24", "close": 0.3, "volume": 638110.0}, {"date": "2024-10-25", "close": 0.295, "volume": 424824.0}, {"date": "2024-10-28", "close": 0.275, "volume": 137958.0}, {"date": "2024-10-29", "close": 0.28, "volume": 412311.0}, {"date": "2024-10-30", "close": 0.27, "volume": 124070.0}, {"date": "2024-10-31", "close": 0.27, "volume": 86742.0}, {"date": "2024-11-14", "close": 0.315, "volume": 754821.0}, {"date": "2024-11-15", "close": 0.3, "volume": 228872.0}, {"date": "2024-11-18", "close": 0.28, "volume": 418052.0}, {"date": "2024-11-19", "close": 0.27, "volume": 231488.0}, {"date": "2024-11-20", "close": 0.28, "volume": 63601.0}, {"date": "2024-11-21", "close": 0.265, "volume": 56369.0}, {"date": "2024-11-22", "close": 0.315, "volume": 430897.0}, {"date": "2024-11-25", "close": 0.31, "volume": 177055.0}, {"date": "2024-11-26", "close": 0.315, "volume": 18433.0}, {"date": "2024-11-27", "close": 0.315, "volume": 59697.0}, {"date": "2024-11-28", "close": 0.36, "volume": 1344608.0}, {"date": "2024-11-29", "close": 0.36, "volume": 385473.0}, {"date": "2024-12-02", "close": 0.35, "volume": 80260.0}, {"date": "2024-12-09", "close": 0.31, "volume": 51266.0}, {"date": "2024-12-10", "close": 0.285, "volume": 140648.0}, {"date": "2024-12-11", "close": 0.295, "volume": 58548.0}, {"date": "2024-12-12", "close": 0.28, "volume": 276886.0}, {"date": "2024-12-13", "close": 0.285, "volume": 285805.0}, {"date": "2024-12-16", "close": 0.265, "volume": 177721.0}, {"date": "2024-12-17", "close": 0.24, "volume": 153299.0}, {"date": "2024-12-18", "close": 0.23, "volume": 286698.0}, {"date": "2024-12-19", "close": 0.23, "volume": 491352.0}, {"date": "2024-12-20", "close": 0.22, "volume": 28947.0}, {"date": "2024-12-23", "close": 0.22, "volume": 6594.0}, {"date": "2024-12-24", "close": 0.23, "volume": 4655.0}, {"date": "2024-12-27", "close": 0.235, "volume": 32244.0}, {"date": "2024-12-30", "close": 0.225, "volume": 363844.0}, {"date": "2024-12-31", "close": 0.235, "volume": 310186.0}, {"date": "2025-01-02", "close": 0.23, "volume": 120796.0}, {"date": "2025-01-03", "close": 0.23, "volume": 13615.0}, {"date": "2025-01-06", "close": 0.235, "volume": 14452.0}, {"date": "2025-01-07", "close": 0.245, "volume": 11277.0}, {"date": "2025-01-08", "close": 0.235, "volume": 106679.0}, {"date": "2025-01-09", "close": 0.24, "volume": 23710.0}, {"date": "2025-01-10", "close": 0.24, "volume": 7311.0}, {"date": "2025-01-13", "close": 0.245, "volume": 1692.0}, {"date": "2025-01-14", "close": 0.23, "volume": 9628.0}, {"date": "2025-01-15", "close": 0.23, "volume": 101245.0}, {"date": "2025-01-16", "close": 0.23, "volume": 30343.0}, {"date": "2025-01-17", "close": 0.255, "volume": 15054.0}, {"date": "2025-01-20", "close": 0.26, "volume": 52248.0}, {"date": "2025-01-21", "close": 0.255, "volume": 28519.0}, {"date": "2025-01-22", "close": 0.27, "volume": 46384.0}, {"date": "2025-01-23", "close": 0.275, "volume": 76472.0}, {"date": "2025-01-24", "close": 0.26, "volume": 495301.0}, {"date": "2025-01-28", "close": 0.255, "volume": 153722.0}, {"date": "2025-01-29", "close": 0.27, "volume": 213173.0}, {"date": "2025-01-31", "close": 0.28, "volume": 520783.0}, {"date": "2025-02-03", "close": 0.3, "volume": 234422.0}, {"date": "2025-02-04", "close": 0.29, "volume": 130419.0}, {"date": "2025-02-05", "close": 0.27, "volume": 244272.0}, {"date": "2025-02-06", "close": 0.275, "volume": 76022.0}, {"date": "2025-02-07", "close": 0.265, "volume": 94599.0}, {"date": "2025-02-10", "close": 0.27, "volume": 1886.0}, {"date": "2025-02-11", "close": 0.255, "volume": 25259.0}, {"date": "2025-02-12", "close": 0.27, "volume": 270066.0}, {"date": "2025-02-13", "close": 0.265, "volume": 67267.0}, {"date": "2025-02-14", "close": 0.265, "volume": 11786.0}, {"date": "2025-02-17", "close": 0.25, "volume": 52597.0}, {"date": "2025-02-18", "close": 0.24, "volume": 34772.0}, {"date": "2025-02-19", "close": 0.27, "volume": 7409.0}, {"date": "2025-02-20", "close": 0.255, "volume": 11201.0}, {"date": "2025-02-21", "close": 0.255, "volume": 16363.0}, {"date": "2025-02-24", "close": 0.26, "volume": 10887.0}, {"date": "2025-02-25", "close": 0.25, "volume": 44004.0}, {"date": "2025-02-26", "close": 0.25, "volume": 64760.0}, {"date": "2025-02-27", "close": 0.235, "volume": 195331.0}, {"date": "2025-02-28", "close": 0.235, "volume": 60211.0}, {"date": "2025-03-03", "close": 0.24, "volume": 57033.0}, {"date": "2025-03-04", "close": 0.225, "volume": 9000.0}, {"date": "2025-03-05", "close": 0.235, "volume": 48120.0}, {"date": "2025-03-06", "close": 0.21, "volume": 105909.0}, {"date": "2025-03-07", "close": 0.235, "volume": 25579.0}, {"date": "2025-03-11", "close": 0.1975, "volume": 92248.0}, {"date": "2025-03-12", "close": 0.2, "volume": 56001.0}, {"date": "2025-03-13", "close": 0.2, "volume": 25052.0}, {"date": "2025-03-14", "close": 0.19, "volume": 64007.0}, {"date": "2025-03-17", "close": 0.21, "volume": 55429.0}, {"date": "2025-03-18", "close": 0.19, "volume": 91507.0}, {"date": "2025-03-19", "close": 0.2, "volume": 102577.0}, {"date": "2025-03-20", "close": 0.23, "volume": 66460.0}, {"date": "2025-03-21", "close": 0.215, "volume": 26638.0}, {"date": "2025-03-24", "close": 0.23, "volume": 48677.0}, {"date": "2025-03-26", "close": 0.235, "volume": 46321.0}, {"date": "2025-03-27", "close": 0.255, "volume": 172530.0}, {"date": "2025-03-28", "close": 0.25, "volume": 133046.0}, {"date": "2025-03-31", "close": 0.235, "volume": 726361.0}, {"date": "2025-04-01", "close": 0.23, "volume": 94786.0}, {"date": "2025-04-02", "close": 0.2, "volume": 321238.0}, {"date": "2025-04-03", "close": 0.18, "volume": 449416.0}, {"date": "2025-04-04", "close": 0.17, "volume": 279483.0}, {"date": "2025-04-07", "close": 0.16, "volume": 62760.0}, {"date": "2025-04-08", "close": 0.155, "volume": 116151.0}, {"date": "2025-04-10", "close": 0.2, "volume": 684030.0}, {"date": "2025-04-11", "close": 0.19, "volume": 144420.0}, {"date": "2025-04-15", "close": 0.1725, "volume": 30513.0}, {"date": "2025-04-16", "close": 0.175, "volume": 183948.0}, {"date": "2025-04-17", "close": 0.155, "volume": 225820.0}, {"date": "2025-04-22", "close": 0.1575, "volume": 187833.0}, {"date": "2025-04-23", "close": 0.15, "volume": 478250.0}, {"date": "2025-04-24", "close": 0.15, "volume": 968467.0}, {"date": "2025-04-28", "close": 0.16, "volume": 466.0}, {"date": "2025-04-29", "close": 0.155, "volume": 1280.0}, {"date": "2025-04-30", "close": 0.16, "volume": 37456.0}, {"date": "2025-05-01", "close": 0.15, "volume": 39049.0}, {"date": "2025-05-02", "close": 0.14, "volume": 122184.0}, {"date": "2025-05-05", "close": 0.145, "volume": 54092.0}, {"date": "2025-05-06", "close": 0.14, "volume": 138299.0}, {"date": "2025-05-07", "close": 0.13, "volume": 89388.0}, {"date": "2025-05-08", "close": 0.13, "volume": 45257.0}, {"date": "2025-05-09", "close": 0.14, "volume": 417444.0}, {"date": "2025-05-12", "close": 0.125, "volume": 45616.0}, {"date": "2025-05-13", "close": 0.125, "volume": 140981.0}, {"date": "2025-05-14", "close": 0.125, "volume": 5365.0}, {"date": "2025-05-15", "close": 0.125, "volume": 7844.0}, {"date": "2025-05-16", "close": 0.14, "volume": 41301.0}, {"date": "2025-05-19", "close": 0.145, "volume": 10302.0}, {"date": "2025-05-21", "close": 0.12, "volume": 85129.0}, {"date": "2025-05-22", "close": 0.115, "volume": 108968.0}, {"date": "2025-05-23", "close": 0.115, "volume": 86949.0}, {"date": "2025-05-26", "close": 0.115, "volume": 900.0}, {"date": "2025-05-27", "close": 0.13, "volume": 30856.0}, {"date": "2025-05-28", "close": 0.115, "volume": 75116.0}, {"date": "2025-05-29", "close": 0.11, "volume": 20000.0}, {"date": "2025-05-30", "close": 0.1, "volume": 53049.0}, {"date": "2025-06-02", "close": 0.105, "volume": 51284.0}, {"date": "2025-06-03", "close": 0.093, "volume": 312464.0}, {"date": "2025-06-04", "close": 0.095, "volume": 137398.0}, {"date": "2025-06-05", "close": 0.099, "volume": 3352.0}, {"date": "2025-06-06", "close": 0.12, "volume": 54323.0}, {"date": "2025-06-10", "close": 0.14, "volume": 330070.0}, {"date": "2025-06-11", "close": 0.125, "volume": 498924.0}, {"date": "2025-06-12", "close": 0.135, "volume": 80193.0}, {"date": "2025-06-13", "close": 0.135, "volume": 287896.0}, {"date": "2025-06-16", "close": 0.135, "volume": 4387.0}, {"date": "2025-06-17", "close": 0.115, "volume": 315533.0}, {"date": "2025-06-18", "close": 0.1, "volume": 202426.0}, {"date": "2025-06-19", "close": 0.115, "volume": 72276.0}, {"date": "2025-06-20", "close": 0.105, "volume": 193864.0}, {"date": "2025-06-24", "close": 0.095, "volume": 236142.0}, {"date": "2025-06-25", "close": 0.11, "volume": 174457.0}, {"date": "2025-06-26", "close": 0.105, "volume": 252980.0}, {"date": "2025-06-27", "close": 0.105, "volume": 520069.0}, {"date": "2025-06-30", "close": 0.1, "volume": 414858.0}, {"date": "2025-07-01", "close": 0.105, "volume": 132324.0}, {"date": "2025-07-02", "close": 0.098, "volume": 32756.0}, {"date": "2025-07-03", "close": 0.1, "volume": 92257.0}, {"date": "2025-07-04", "close": 0.105, "volume": 11522.0}, {"date": "2025-07-08", "close": 0.105, "volume": 494.0}, {"date": "2025-07-09", "close": 0.096, "volume": 395199.0}, {"date": "2025-07-10", "close": 0.092, "volume": 24434.0}, {"date": "2025-07-11", "close": 0.092, "volume": 29239.0}, {"date": "2025-07-14", "close": 0.092, "volume": 304991.0}, {"date": "2025-07-15", "close": 0.088, "volume": 213032.0}, {"date": "2025-07-16", "close": 0.086, "volume": 9000.0}, {"date": "2025-07-17", "close": 0.083, "volume": 12300.0}, {"date": "2025-07-18", "close": 0.087, "volume": 107181.0}, {"date": "2025-07-21", "close": 0.089, "volume": 225298.0}, {"date": "2025-07-22", "close": 0.094, "volume": 164257.0}, {"date": "2025-07-25", "close": 0.095, "volume": 8550211.0}, {"date": "2025-07-28", "close": 0.11, "volume": 269600.0}, {"date": "2025-07-31", "close": 0.09, "volume": 2536689.0}, {"date": "2025-08-01", "close": 0.11, "volume": 980610.0}, {"date": "2025-08-04", "close": 0.093, "volume": 203419.0}, {"date": "2025-08-05", "close": 0.085, "volume": 2422322.0}, {"date": "2025-08-06", "close": 0.0785, "volume": 927110.0}, {"date": "2025-08-07", "close": 0.084, "volume": 963763.0}, {"date": "2025-08-08", "close": 0.086, "volume": 2222208.0}, {"date": "2025-08-11", "close": 0.091, "volume": 1050500.0}, {"date": "2025-08-12", "close": 0.098, "volume": 1091742.0}, {"date": "2025-08-13", "close": 0.1, "volume": 412532.0}, {"date": "2025-08-14", "close": 0.09, "volume": 695828.0}, {"date": "2025-08-15", "close": 0.093, "volume": 28010.0}, {"date": "2025-08-18", "close": 0.091, "volume": 235928.0}, {"date": "2025-08-19", "close": 0.094, "volume": 152538.0}, {"date": "2025-08-20", "close": 0.091, "volume": 107289.0}, {"date": "2025-08-21", "close": 0.091, "volume": 26539.0}, {"date": "2025-08-22", "close": 0.092, "volume": 470774.0}, {"date": "2025-08-25", "close": 0.086, "volume": 856500.0}, {"date": "2025-08-26", "close": 0.082, "volume": 441343.0}, {"date": "2025-08-27", "close": 0.089, "volume": 397504.0}, {"date": "2025-08-28", "close": 0.093, "volume": 510687.0}, {"date": "2025-08-29", "close": 0.099, "volume": 835073.0}, {"date": "2025-09-01", "close": 0.095, "volume": 187537.0}, {"date": "2025-09-02", "close": 0.09, "volume": 828516.0}, {"date": "2025-09-03", "close": 0.09, "volume": 81546.0}, {"date": "2025-09-04", "close": 0.09, "volume": 311517.0}, {"date": "2025-09-05", "close": 0.091, "volume": 451462.0}, {"date": "2025-09-08", "close": 0.093, "volume": 1851724.0}, {"date": "2025-09-09", "close": 0.11, "volume": 3270971.0}, {"date": "2025-09-10", "close": 0.14, "volume": 1909321.0}, {"date": "2025-09-11", "close": 0.155, "volume": 1157238.0}, {"date": "2025-09-12", "close": 0.16, "volume": 999675.0}, {"date": "2025-09-15", "close": 0.16, "volume": 274816.0}, {"date": "2025-09-16", "close": 0.16, "volume": 150357.0}, {"date": "2025-09-17", "close": 0.175, "volume": 816599.0}, {"date": "2025-09-18", "close": 0.17, "volume": 247156.0}, {"date": "2025-09-19", "close": 0.17, "volume": 711337.0}, {"date": "2025-09-22", "close": 0.18, "volume": 488814.0}, {"date": "2025-09-23", "close": 0.175, "volume": 278994.0}, {"date": "2025-09-24", "close": 0.185, "volume": 186559.0}, {"date": "2025-09-25", "close": 0.21, "volume": 877856.0}, {"date": "2025-09-26", "close": 0.21, "volume": 554615.0}, {"date": "2025-09-29", "close": 0.2, "volume": 113489.0}, {"date": "2025-09-30", "close": 0.205, "volume": 110377.0}, {"date": "2025-10-01", "close": 0.225, "volume": 896083.0}, {"date": "2025-10-02", "close": 0.235, "volume": 518018.0}, {"date": "2025-10-03", "close": 0.24, "volume": 3393341.0}, {"date": "2025-10-06", "close": 0.25, "volume": 911076.0}, {"date": "2025-10-07", "close": 0.25, "volume": 515304.0}, {"date": "2025-10-08", "close": 0.24, "volume": 904228.0}, {"date": "2025-10-09", "close": 0.23, "volume": 553184.0}, {"date": "2025-10-10", "close": 0.25, "volume": 1338127.0}, {"date": "2025-10-13", "close": 0.255, "volume": 224423.0}, {"date": "2025-10-14", "close": 0.24, "volume": 323721.0}, {"date": "2025-10-15", "close": 0.265, "volume": 236006.0}, {"date": "2025-10-16", "close": 0.295, "volume": 2287474.0}, {"date": "2025-10-17", "close": 0.3, "volume": 455817.0}, {"date": "2025-10-20", "close": 0.265, "volume": 555489.0}, {"date": "2025-10-21", "close": 0.28, "volume": 432115.0}, {"date": "2025-10-22", "close": 0.3, "volume": 1215511.0}, {"date": "2025-10-23", "close": 0.285, "volume": 477383.0}, {"date": "2025-10-24", "close": 0.275, "volume": 1339379.0}, {"date": "2025-10-27", "close": 0.3, "volume": 1488744.0}, {"date": "2025-10-28", "close": 0.28, "volume": 786219.0}, {"date": "2025-10-29", "close": 0.275, "volume": 1149971.0}, {"date": "2025-10-30", "close": 0.3, "volume": 759439.0}, {"date": "2025-10-31", "close": 0.345, "volume": 1677635.0}, {"date": "2025-11-03", "close": 0.3, "volume": 837916.0}, {"date": "2025-11-04", "close": 0.3, "volume": 101798.0}, {"date": "2025-11-05", "close": 0.275, "volume": 354865.0}, {"date": "2025-11-06", "close": 0.29, "volume": 246463.0}, {"date": "2025-11-07", "close": 0.29, "volume": 1221812.0}, {"date": "2025-11-10", "close": 0.28, "volume": 12343.0}, {"date": "2025-11-11", "close": 0.28, "volume": 205873.0}, {"date": "2025-11-12", "close": 0.28, "volume": 239968.0}, {"date": "2025-11-13", "close": 0.265, "volume": 332353.0}, {"date": "2025-11-14", "close": 0.285, "volume": 686897.0}, {"date": "2025-11-17", "close": 0.26, "volume": 773789.0}, {"date": "2025-11-18", "close": 0.24, "volume": 581947.0}, {"date": "2025-11-19", "close": 0.27, "volume": 1083035.0}, {"date": "2025-11-20", "close": 0.2775, "volume": 444243.0}, {"date": "2025-11-21", "close": 0.245, "volume": 701562.0}, {"date": "2025-11-24", "close": 0.24, "volume": 196189.0}, {"date": "2025-11-25", "close": 0.24, "volume": 82794.0}, {"date": "2025-11-26", "close": 0.2325, "volume": 231703.0}, {"date": "2025-11-27", "close": 0.25, "volume": 232365.0}, {"date": "2025-11-28", "close": 0.255, "volume": 154787.0}, {"date": "2025-12-01", "close": 0.235, "volume": 244840.0}, {"date": "2025-12-02", "close": 0.25, "volume": 328287.0}, {"date": "2025-12-03", "close": 0.235, "volume": 162367.0}, {"date": "2025-12-04", "close": 0.24, "volume": 126356.0}, {"date": "2025-12-05", "close": 0.23, "volume": 229857.0}, {"date": "2025-12-08", "close": 0.23, "volume": 56125.0}, {"date": "2025-12-09", "close": 0.23, "volume": 197563.0}, {"date": "2025-12-18", "close": 0.17, "volume": 1932482.0}, {"date": "2025-12-19", "close": 0.19, "volume": 843146.0}, {"date": "2025-12-22", "close": 0.195, "volume": 455788.0}, {"date": "2025-12-23", "close": 0.2, "volume": 255059.0}, {"date": "2025-12-24", "close": 0.19, "volume": 249760.0}, {"date": "2025-12-29", "close": 0.18, "volume": 531043.0}, {"date": "2025-12-30", "close": 0.17, "volume": 1053456.0}, {"date": "2025-12-31", "close": 0.165, "volume": 358729.0}, {"date": "2026-01-02", "close": 0.21, "volume": 547555.0}, {"date": "2026-01-05", "close": 0.19, "volume": 146506.0}, {"date": "2026-01-06", "close": 0.21, "volume": 328543.0}, {"date": "2026-01-07", "close": 0.2, "volume": 626230.0}, {"date": "2026-01-08", "close": 0.2, "volume": 2810858.0}, {"date": "2026-01-09", "close": 0.215, "volume": 679935.0}, {"date": "2026-01-12", "close": 0.22, "volume": 988347.0}, {"date": "2026-01-13", "close": 0.22, "volume": 370189.0}, {"date": "2026-01-14", "close": 0.205, "volume": 659682.0}, {"date": "2026-01-15", "close": 0.205, "volume": 335787.0}, {"date": "2026-01-16", "close": 0.195, "volume": 236244.0}, {"date": "2026-01-19", "close": 0.195, "volume": 279440.0}, {"date": "2026-01-20", "close": 0.195, "volume": 39568.0}, {"date": "2026-01-21", "close": 0.19, "volume": 12637.0}, {"date": "2026-01-22", "close": 0.2, "volume": 338551.0}, {"date": "2026-01-23", "close": 0.205, "volume": 600745.0}, {"date": "2026-01-27", "close": 0.2, "volume": 369330.0}, {"date": "2026-01-28", "close": 0.185, "volume": 145953.0}, {"date": "2026-01-29", "close": 0.195, "volume": 666615.0}, {"date": "2026-02-03", "close": 0.185, "volume": 205247.0}, {"date": "2026-02-04", "close": 0.17, "volume": 354740.0}, {"date": "2026-02-05", "close": 0.175, "volume": 261298.0}, {"date": "2026-02-06", "close": 0.155, "volume": 579278.0}, {"date": "2026-02-09", "close": 0.16, "volume": 302856.0}, {"date": "2026-02-10", "close": 0.145, "volume": 505417.0}, {"date": "2026-02-11", "close": 0.13, "volume": 2328774.0}, {"date": "2026-02-12", "close": 0.135, "volume": 496252.0}, {"date": "2026-02-13", "close": 0.125, "volume": 1208771.0}, {"date": "2026-02-16", "close": 0.145, "volume": 1056672.0}, {"date": "2026-02-17", "close": 0.14, "volume": 1040497.0}, {"date": "2026-02-18", "close": 0.135, "volume": 39798.0}, {"date": "2026-02-19", "close": 0.13, "volume": 117647.0}, {"date": "2026-02-20", "close": 0.12, "volume": 588727.0}, {"date": "2026-02-23", "close": 0.12, "volume": 588108.0}, {"date": "2026-02-24", "close": 0.11, "volume": 282285.0}, {"date": "2026-02-25", "close": 0.125, "volume": 748512.0}, {"date": "2026-02-26", "close": 0.135, "volume": 540006.0}, {"date": "2026-02-27", "close": 0.135, "volume": 159834.0}, {"date": "2026-03-02", "close": 0.125, "volume": 349447.0}, {"date": "2026-03-03", "close": 0.125, "volume": 542450.0}, {"date": "2026-03-04", "close": 0.135, "volume": 108245.0}, {"date": "2026-03-05", "close": 0.125, "volume": 391161.0}, {"date": "2026-03-06", "close": 0.13, "volume": 354535.0}, {"date": "2026-03-09", "close": 0.135, "volume": 300385.0}, {"date": "2026-03-10", "close": 0.125, "volume": 53785.0}, {"date": "2026-03-11", "close": 0.13, "volume": 61221.0}, {"date": "2026-03-12", "close": 0.11, "volume": 355867.0}, {"date": "2026-03-13", "close": 0.11, "volume": 604537.0}, {"date": "2026-03-16", "close": 0.1, "volume": 67798.0}, {"date": "2026-03-17", "close": 0.1, "volume": 18970.0}, {"date": "2026-03-18", "close": 0.099, "volume": 514208.0}, {"date": "2026-03-19", "close": 0.1, "volume": 172299.0}, {"date": "2026-03-20", "close": 0.105, "volume": 129742.0}, {"date": "2026-03-23", "close": 0.096, "volume": 115967.0}, {"date": "2026-03-24", "close": 0.094, "volume": 236798.0}, {"date": "2026-03-25", "close": 0.115, "volume": 74908.0}, {"date": "2026-03-27", "close": 0.11, "volume": 84546.0}, {"date": "2026-03-30", "close": 0.1, "volume": 306697.0}, {"date": "2026-03-31", "close": 0.101, "volume": 44430.0}, {"date": "2026-04-01", "close": 0.1, "volume": 315384.0}, {"date": "2026-04-02", "close": 0.1, "volume": 14063.0}, {"date": "2026-04-07", "close": 0.105, "volume": 28328.0}, {"date": "2026-04-08", "close": 0.1, "volume": 708131.0}, {"date": "2026-04-09", "close": 0.105, "volume": 419971.0}, {"date": "2026-04-10", "close": 0.1, "volume": 711283.0}, {"date": "2026-04-13", "close": 0.097, "volume": 249423.0}, {"date": "2026-04-14", "close": 0.096, "volume": 577545.0}, {"date": "2026-04-15", "close": 0.095, "volume": 217858.0}, {"date": "2026-04-16", "close": 0.097, "volume": 116783.0}, {"date": "2026-04-17", "close": 0.09, "volume": 1527616.0}, {"date": "2026-04-20", "close": 0.092, "volume": 495296.0}, {"date": "2026-04-21", "close": 0.088, "volume": 819066.0}, {"date": "2026-04-22", "close": 0.082, "volume": 311734.0}, {"date": "2026-04-23", "close": 0.084, "volume": 11869.0}, {"date": "2026-04-24", "close": 0.081, "volume": 519634.0}, {"date": "2026-04-27", "close": 0.082, "volume": 524031.0}, {"date": "2026-04-28", "close": 0.091, "volume": 3398566.0}, {"date": "2026-04-29", "close": 0.08, "volume": 2331242.0}, {"date": "2026-04-30", "close": 0.077, "volume": 957335.0}, {"date": "2026-05-01", "close": 0.073, "volume": 833083.0}, {"date": "2026-05-04", "close": 0.079, "volume": 639743.0}, {"date": "2026-05-05", "close": 0.07, "volume": 2627382.0}, {"date": "2026-05-06", "close": 0.063, "volume": 5553204.0}, {"date": "2026-05-07", "close": 0.069, "volume": 2331156.0}, {"date": "2026-05-08", "close": 0.07, "volume": 263810.0}, {"date": "2026-05-11", "close": 0.07, "volume": 588156.0}, {"date": "2026-05-12", "close": 0.065, "volume": 173049.0}, {"date": "2026-05-13", "close": 0.066, "volume": 285000.0}, {"date": "2026-05-14", "close": 0.064, "volume": 590260.0}, {"date": "2026-05-15", "close": 0.064, "volume": 185822.0}, {"date": "2026-05-18", "close": 0.06, "volume": 430293.0}, {"date": "2026-05-19", "close": 0.062, "volume": 562813.0}, {"date": "2026-05-20", "close": 0.062, "volume": 175680.0}, {"date": "2026-05-21", "close": 0.066, "volume": 1000994.0}, {"date": "2026-05-22", "close": 0.068, "volume": 824899.0}, {"date": "2026-05-25", "close": 0.073, "volume": 1212669.0}, {"date": "2026-05-26", "close": 0.07, "volume": 405200.0}, {"date": "2026-05-27", "close": 0.07, "volume": 767899.0}, {"date": "2026-05-28", "close": 0.073, "volume": 279469.0}, {"date": "2026-05-29", "close": 0.071, "volume": 521968.0}, {"date": "2026-06-01", "close": 0.07, "volume": 1123710.0}, {"date": "2026-06-02", "close": 0.065, "volume": 408119.0}, {"date": "2026-06-03", "close": 0.072, "volume": 804528.0}, {"date": "2026-06-04", "close": 0.074, "volume": 1612443.0}, {"date": "2026-06-05", "close": 0.077, "volume": 402229.0}, {"date": "2026-06-09", "close": 0.067, "volume": 834721.0}, {"date": "2026-06-10", "close": 0.067, "volume": 134351.0}, {"date": "2026-06-11", "close": 0.066, "volume": 462037.0}, {"date": "2026-06-12", "close": 0.063, "volume": 723430.0}, {"date": "2026-06-15", "close": 0.07, "volume": 694693.0}, {"date": "2026-06-16", "close": 0.069, "volume": 320234.0}, {"date": "2026-06-17", "close": 0.069, "volume": 240287.0}, {"date": "2026-06-18", "close": 0.066, "volume": 89820.0}, {"date": "2026-06-22", "close": 0.064, "volume": 42575.0}, {"date": "2026-06-23", "close": 0.062, "volume": 1155267.0}, {"date": "2026-06-24", "close": 0.058, "volume": 1610658.0}, {"date": "2026-06-25", "close": 0.058, "volume": 165615.0}, {"date": "2026-06-26", "close": 0.055, "volume": 742786.0}, {"date": "2026-06-29", "close": 0.055, "volume": 147825.0}, {"date": "2026-06-30", "close": 0.055, "volume": 506715.0}, {"date": "2026-07-01", "close": 0.055, "volume": 321439.0}, {"date": "2026-07-02", "close": 0.057, "volume": 688812.0}, {"date": "2026-07-03", "close": 0.069, "volume": 1125513.0}, {"date": "2026-07-06", "close": 0.08, "volume": 1979789.0}, {"date": "2026-07-07", "close": 0.067, "volume": 366070.0}, {"date": "2026-07-08", "close": 0.065, "volume": 312729.0}, {"date": "2026-07-09", "close": 0.065, "volume": 135990.0}, {"date": "2026-07-10", "close": 0.066, "volume": 228514.0}, {"date": "2026-07-13", "close": 0.066, "volume": 229021.0}, {"date": "2026-07-14", "close": 0.066, "volume": 334368.0}, {"date": "2026-07-15", "close": 0.067, "volume": 237529.0}, {"date": "2026-07-16", "close": 0.069, "volume": 35002.0}, {"date": "2026-07-17", "close": 0.066, "volume": 539225.0}, {"date": "2026-07-20", "close": 0.063, "volume": 419623.0}, {"date": "2026-07-21", "close": 0.062, "volume": 30110.0}, {"date": "2026-07-22", "close": 0.06, "volume": 205074.0}, {"date": "2026-07-23", "close": 0.058, "volume": 265647.0}, {"date": "2026-07-24", "close": 0.056, "volume": 209792.0}, {"date": "2026-07-27", "close": 0.062, "volume": 583555.0}, {"date": "2026-07-28", "close": 0.06, "volume": 122911.0}, {"date": "2026-07-29", "close": 0.054, "volume": 250448.0}, {"date": "2026-07-30", "close": 0.052, "volume": 393483.0}, {"date": "2026-07-31", "close": 0.052, "volume": 54106.0}, {"date": "2026-08-03", "close": 0.055, "volume": 7989.0}, {"date": "2026-08-04", "close": 0.053, "volume": 2160629.0}, {"date": "2026-08-05", "close": 0.057, "volume": 50000.0}, {"date": "2026-08-06", "close": 0.051, "volume": 95883.0}, {"date": "2026-08-07", "close": 0.053, "volume": 40032.0}, {"date": "2026-08-10", "close": 0.049, "volume": 912771.0}, {"date": "2026-08-11", "close": 0.049, "volume": 934813.0}, {"date": "2026-08-12", "close": 0.05, "volume": 483874.0}, {"date": "2026-08-13", "close": 0.055, "volume": 121420.0}, {"date": "2026-08-14", "close": 0.05, "volume": 677140.0}, {"date": "2026-08-17", "close": 0.048, "volume": 529585.0}, {"date": "2026-08-20", "close": 0.05, "volume": 263715.0}, {"date": "2026-08-21", "close": 0.052, "volume": 179902.0}, {"date": "2026-08-24", "close": 0.05, "volume": 45734.0}, {"date": "2026-08-25", "close": 0.055, "volume": 199982.0}, {"date": "2026-08-26", "close": 0.06, "volume": 107148.0}, {"date": "2026-08-27", "close": 0.056, "volume": 98893.0}, {"date": "2026-08-28", "close": 0.056, "volume": 45034.0}, {"date": "2026-08-31", "close": 0.056, "volume": 54276.0}, {"date": "2026-09-01", "close": 0.054, "volume": 63411.0}, {"date": "2026-09-03", "close": 0.052, "volume": 118944.0}, {"date": "2026-09-04", "close": 0.049, "volume": 284494.0}, {"date": "2026-09-07", "close": 0.057, "volume": 820930.0}], "refreshing": true}