{"ticker": "PMT", "overview": {"name": "Pmet Resources INC", "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": "PMT", "has_prices": true, "as_of": "2026-09-07", "last": 0.46, "prev_close": 0.46, "change": 0.0, "change_pct": 0.0, "session_volume": 783647.0, "vwap_5": 0.4811058136968748, "vwap_20": 0.49979102280729826, "vwap_60": 0.5127140621377396, "vwap_250": 0.5615829880179908, "high_52w": 0.795, "low_52w": 0.335, "avg_volume_20": 2447804.2, "sessions": 400, "market_cap": {"value": 808851184.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Exercise of Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Exercise of Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Exercise of Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-25", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Exercise of Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Brinsden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-17", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Way", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-13", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Exercise of Warrants", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Berka", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Berka", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Boivin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Exercise of Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/pmt", "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": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/pmt", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/pmt", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-21", "source_url": "https://www.marketindex.com.au/asx/pmt", "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": "2025-01-03", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-12", "source_url": "https://www.marketindex.com.au/asx/pmt", "needs_ocr": 0}], "directors": [{"name": "Exercise of Options", "first_seen": "2023-03-20", "last_seen": "2025-11-25", "status": "current", "notices": 5}, {"name": "P Boivin", "first_seen": "2023-06-15", "last_seen": "2023-06-15", "status": "past", "notices": 1}, {"name": "D Berka", "first_seen": "2023-06-15", "last_seen": "2023-06-15", "status": "past", "notices": 2}, {"name": "Exercise of Warrants", "first_seen": "2023-07-03", "last_seen": "2023-07-03", "status": "past", "notices": 1}, {"name": "B Way", "first_seen": "2023-08-13", "last_seen": "2023-08-13", "status": "past", "notices": 1}, {"name": "K Brinsden", "first_seen": "2023-10-17", "last_seen": "2023-10-17", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Statement of CDIs on issue - PMT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157108-6A1353257"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Federal Funding of C$1.2M for Shaakichiuwaanaan Access Road", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154896-6A1352236"}, {"date": "2026-10-20", "form": "Progress Report", "title": "PMET Advances Shaakichiuwaanaan Development", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150974-6A1350361"}, {"date": "2026-10-04", "form": "Progress Report", "title": "PMET Signs Letter of Intent with Matagami for Transshipment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144208-6A1347603"}, {"date": "2026-10-04", "form": "Progress Report", "title": "PMET Files Amended Version of its NI 43-101 Technical Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144115-6A1347562"}], "performance": {"ticker": "PMT", "has_prices": true, "summary": {"n": 55, "avg": -0.8137348129049852, "win_rate": 0.0, "best": -0.08450704225352106, "worst": -0.9837337337337337, "as_of": "2026-11-02"}, "buys": [{"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19207.148152, "date": "2026-01-23", "score": 30.9, "ref_price": 0.74, "return": -0.5608108108108107}, {"who": "SPECTOR DAVID", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 124000.0, "date": "2025-11-17", "score": 50.6, "ref_price": 0.4, "return": -0.18750000000000003}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18623.004568, "date": "2025-10-24", "score": 30.7, "ref_price": 0.4, "return": -0.18750000000000003}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33932.46, "date": "2025-09-22", "score": 34.3, "ref_price": 0.45, "return": -0.2777777777777778}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16953.993894, "date": "2025-07-25", "score": 30.3, "ref_price": 0.47, "return": -0.3085106382978723}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50265.952364020006, "date": "2025-04-25", "score": 36.4, "ref_price": 12.2, "return": -0.973360655737705}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11903.58195568, "date": "2025-01-24", "score": 28.5, "ref_price": 0.355, "return": -0.08450704225352106}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11571.600626, "date": "2024-10-25", "score": 28.4, "ref_price": 0.39, "return": -0.16666666666666666}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12628.96, "date": "2024-08-08", "score": 29.0, "ref_price": 0.44, "return": -0.26136363636363635}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26407.7561177, "date": "2024-07-29", "score": 32.8, "ref_price": 0.52, "return": -0.375}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10138.18587544, "date": "2024-04-26", "score": 27.7, "ref_price": 0.75, "return": -0.5666666666666667}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6782.353631999999, "date": "2024-01-26", "score": 26.0, "ref_price": 14.96, "return": -0.9782754010695187}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6638.166945, "date": "2023-10-27", "score": 25.9, "ref_price": 1.295, "return": -0.7490347490347491}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12077.540799999999, "date": "2023-09-27", "score": 28.9, "ref_price": 1.23, "return": -0.7357723577235773}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9741.6, "date": "2023-08-04", "score": 27.9, "ref_price": 1.515, "return": -0.7854785478547855}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3540.28369828, "date": "2023-07-31", "score": 23.1, "ref_price": 1.51, "return": -0.7847682119205298}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3179.9952175500002, "date": "2023-05-01", "score": 22.6, "ref_price": 1.405, "return": -0.7686832740213524}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22477.2, "date": "2023-03-24", "score": 32.9, "ref_price": 1.23, "return": -0.7357723577235773}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20632.5, "date": "2023-03-03", "score": 32.3, "ref_price": 1.65, "return": -0.8030303030303031}, {"who": "Sullivan Marianne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 285945.0, "date": "2023-02-08", "score": 59.5, "ref_price": 1.755, "return": -0.8148148148148149}, {"who": "Lynch Catherine A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61942.5, "date": "2022-12-30", "score": 50.0, "ref_price": 0.75, "return": -0.5666666666666667}, {"who": "SPECTOR DAVID", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 274210.0, "date": "2022-09-08", "score": 55.7, "ref_price": 13.79, "return": -0.97643219724438}, {"who": "Sullivan Marianne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 235114.935, "date": "2022-02-24", "score": 46.9, "ref_price": 15.63, "return": -0.9792066538707614}, {"who": "WILLEY FRANK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 153321.31, "date": "2020-03-30", "score": 42.3, "ref_price": 9.88, "return": -0.9671052631578948}, {"who": "WILLEY FRANK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112878.0, "date": "2020-03-24", "score": 43.2, "ref_price": 5.72, "return": -0.9431818181818181}, {"who": "Hadley Randall D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58155.72, "date": "2020-03-19", "score": 39.4, "ref_price": 7.04, "return": -0.9538352272727273}, {"who": "Carnahan Scott W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69600.075, "date": "2020-03-19", "score": 40.1, "ref_price": 7.04, "return": -0.9538352272727273}, {"who": "Sullivan Marianne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 558350.4021, "date": "2020-03-18", "score": 63.0, "ref_price": 5.68, "return": -0.942781690140845}, {"who": "McAllister, Nancy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51814.990000000005, "date": "2020-03-18", "score": 50.7, "ref_price": 5.68, "return": -0.942781690140845}, {"who": "Carnahan Scott W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 285567.1853, "date": "2020-03-18", "score": 59.5, "ref_price": 5.68, "return": -0.942781690140845}, {"who": "Sullivan Marianne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60158.545, "date": "2018-08-31", "score": 43.5, "ref_price": 19.98, "return": -0.9837337337337337}, {"who": "Sullivan Marianne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107999.04000000001, "date": "2018-03-20", "score": 39.4, "ref_price": 17.72, "return": -0.9816591422121896}, {"who": "Carnahan Scott W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 140902.0, "date": "2018-02-22", "score": 41.3, "ref_price": 17.05, "return": -0.9809384164222874}, {"who": "Carnahan Scott W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21149.28, "date": "2018-02-15", "score": 31.3, "ref_price": 17.37, "return": -0.9812895797351756}, {"who": "Sullivan Marianne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44706.464, "date": "2018-02-13", "score": 34.9, "ref_price": 16.91, "return": -0.9807806031933768}, {"who": "Carnahan Scott W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50845.4275, "date": "2016-09-21", "score": 36.0, "ref_price": 15.35, "return": -0.9788273615635179}, {"who": "Preston Paul DuFauchard, Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13345.0, "date": "2016-03-03", "score": 29.6, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "McAllister, Nancy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49333.78, "date": "2015-02-11", "score": 38.7, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "KURLAND STANFORD L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 100271.0, "date": "2013-05-23", "score": 49.1, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "KURLAND STANFORD L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 895035.3, "date": "2013-05-23", "score": 60.7, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "Carnahan Scott W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 186429.93, "date": "2012-03-13", "score": 47.1, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "Hadley Randall D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31498.9, "date": "2011-11-29", "score": 35.1, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "Hadley Randall D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41667.74999999999, "date": "2011-03-11", "score": 40.2, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "WILLEY FRANK P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 270000.0, "date": "2011-02-16", "score": 59.2, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "KURLAND STANFORD L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 900000.0, "date": "2011-02-16", "score": 63.5, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "SPECTOR DAVID", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 180000.0, "date": "2011-02-16", "score": 49.5, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "Carnahan Scott W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89849.1, "date": "2011-02-11", "score": 43.2, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "Carnahan Scott W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90000.0, "date": "2010-08-10", "score": 48.9, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "Carnahan Scott W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84247.1, "date": "2010-03-15", "score": 52.2, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "KURLAND STANFORD L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 169888.0, "date": "2009-11-13", "score": 54.6, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "KURLAND STANFORD L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 169888.0, "date": "2009-11-13", "score": 52.0, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "KURLAND STANFORD L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 259451.0, "date": "2009-11-11", "score": 69.0, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "KURLAND STANFORD L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 259451.0, "date": "2009-11-11", "score": 54.4, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "SPECTOR DAVID", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO, Director", "amount": 21220.0, "date": "2009-08-04", "score": 36.4, "ref_price": 15.22, "return": -0.978646517739816}, {"who": "KURLAND STANFORD L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director", "amount": 2545800.0, "date": "2009-08-04", "score": 80.9, "ref_price": 15.22, "return": -0.978646517739816}]}, "price_series": [{"date": "2022-12-07", "close": 1.275, "volume": 4692645.0}, {"date": "2022-12-08", "close": 1.76, "volume": 5250996.0}, {"date": "2022-12-09", "close": 1.12, "volume": 5928153.0}, {"date": "2022-12-12", "close": 0.95, "volume": 4427488.0}, {"date": "2022-12-13", "close": 0.9, "volume": 2791696.0}, {"date": "2022-12-14", "close": 0.95, "volume": 4312653.0}, {"date": "2022-12-15", "close": 0.825, "volume": 2629694.0}, {"date": "2022-12-16", "close": 0.85, "volume": 3239238.0}, {"date": "2022-12-19", "close": 0.83, "volume": 808242.0}, {"date": "2022-12-20", "close": 0.8, "volume": 665297.0}, {"date": "2022-12-21", "close": 0.725, "volume": 738617.0}, {"date": "2022-12-22", "close": 0.735, "volume": 733507.0}, {"date": "2022-12-23", "close": 0.755, "volume": 311240.0}, {"date": "2022-12-28", "close": 0.79, "volume": 319762.0}, {"date": "2022-12-29", "close": 0.765, "volume": 1084271.0}, {"date": "2022-12-30", "close": 0.75, "volume": 984571.0}, {"date": "2023-01-03", "close": 0.735, "volume": 102913.0}, {"date": "2023-01-04", "close": 0.685, "volume": 1544368.0}, {"date": "2023-01-05", "close": 0.685, "volume": 1251059.0}, {"date": "2023-01-06", "close": 0.74, "volume": 2402646.0}, {"date": "2023-01-09", "close": 0.83, "volume": 1818861.0}, {"date": "2023-01-10", "close": 0.855, "volume": 1335349.0}, {"date": "2023-01-11", "close": 0.86, "volume": 1225536.0}, {"date": "2023-01-12", "close": 0.835, "volume": 674840.0}, {"date": "2023-01-13", "close": 0.925, "volume": 2085873.0}, {"date": "2023-01-16", "close": 0.95, "volume": 1955875.0}, {"date": "2023-01-17", "close": 0.925, "volume": 1158053.0}, {"date": "2023-01-18", "close": 0.875, "volume": 1215188.0}, {"date": "2023-01-19", "close": 1.21, "volume": 12598593.0}, {"date": "2023-01-20", "close": 1.245, "volume": 8532577.0}, {"date": "2023-01-23", "close": 1.235, "volume": 5484700.0}, {"date": "2023-01-24", "close": 1.395, "volume": 5404480.0}, {"date": "2023-01-25", "close": 1.42, "volume": 7401582.0}, {"date": "2023-01-27", "close": 1.38, "volume": 6713122.0}, {"date": "2023-01-30", "close": 1.6, "volume": 10117341.0}, {"date": "2023-01-31", "close": 1.605, "volume": 4966639.0}, {"date": "2023-02-01", "close": 1.71, "volume": 5464152.0}, {"date": "2023-02-02", "close": 1.685, "volume": 5686693.0}, {"date": "2023-02-03", "close": 1.66, "volume": 7301722.0}, {"date": "2023-02-06", "close": 1.82, "volume": 7916539.0}, {"date": "2023-02-07", "close": 1.8, "volume": 3932953.0}, {"date": "2023-02-08", "close": 1.755, "volume": 2826559.0}, {"date": "2023-02-09", "close": 1.67, "volume": 2942589.0}, {"date": "2023-02-10", "close": 1.68, "volume": 1441252.0}, {"date": "2023-02-13", "close": 1.695, "volume": 1426020.0}, {"date": "2023-02-14", "close": 1.5, "volume": 5508280.0}, {"date": "2023-02-15", "close": 1.45, "volume": 3694528.0}, {"date": "2023-02-16", "close": 1.42, "volume": 1818333.0}, {"date": "2023-02-17", "close": 1.525, "volume": 1799369.0}, {"date": "2023-02-20", "close": 1.43, "volume": 2851693.0}, {"date": "2023-02-21", "close": 1.54, "volume": 3672182.0}, {"date": "2023-02-22", "close": 1.57, "volume": 1490874.0}, {"date": "2023-02-23", "close": 1.51, "volume": 514625.0}, {"date": "2023-02-24", "close": 1.555, "volume": 1197392.0}, {"date": "2023-02-27", "close": 1.47, "volume": 790927.0}, {"date": "2023-02-28", "close": 1.53, "volume": 659008.0}, {"date": "2023-03-01", "close": 1.655, "volume": 2603289.0}, {"date": "2023-03-02", "close": 1.74, "volume": 1835114.0}, {"date": "2023-03-03", "close": 1.65, "volume": 907971.0}, {"date": "2023-03-06", "close": 1.59, "volume": 625866.0}, {"date": "2023-03-07", "close": 1.5, "volume": 1187033.0}, {"date": "2023-03-08", "close": 1.49, "volume": 709923.0}, {"date": "2023-03-09", "close": 1.59, "volume": 900554.0}, {"date": "2023-03-10", "close": 1.48, "volume": 1300932.0}, {"date": "2023-03-13", "close": 1.39, "volume": 1618962.0}, {"date": "2023-03-16", "close": 1.185, "volume": 4114553.0}, {"date": "2023-03-17", "close": 1.24, "volume": 1593114.0}, {"date": "2023-03-20", "close": 1.135, "volume": 1742444.0}, {"date": "2023-03-21", "close": 1.105, "volume": 2171882.0}, {"date": "2023-03-22", "close": 1.165, "volume": 2408341.0}, {"date": "2023-03-23", "close": 1.17, "volume": 1287111.0}, {"date": "2023-03-24", "close": 1.23, "volume": 2878559.0}, {"date": "2023-03-27", "close": 1.2, "volume": 1487652.0}, {"date": "2023-03-28", "close": 1.48, "volume": 10147406.0}, {"date": "2023-03-29", "close": 1.485, "volume": 3311031.0}, {"date": "2023-03-30", "close": 1.51, "volume": 7010107.0}, {"date": "2023-03-31", "close": 1.48, "volume": 3108237.0}, {"date": "2023-04-03", "close": 1.365, "volume": 2008236.0}, {"date": "2023-04-04", "close": 1.33, "volume": 2523209.0}, {"date": "2023-04-05", "close": 1.335, "volume": 1979623.0}, {"date": "2023-04-06", "close": 1.37, "volume": 1441720.0}, {"date": "2023-04-11", "close": 1.495, "volume": 3918993.0}, {"date": "2023-04-12", "close": 1.49, "volume": 4696743.0}, {"date": "2023-04-13", "close": 1.49, "volume": 2847721.0}, {"date": "2023-04-14", "close": 1.52, "volume": 6558129.0}, {"date": "2023-04-17", "close": 1.43, "volume": 2061281.0}, {"date": "2023-04-18", "close": 1.48, "volume": 2682079.0}, {"date": "2023-04-19", "close": 1.58, "volume": 3867132.0}, {"date": "2023-04-20", "close": 1.53, "volume": 2348388.0}, {"date": "2023-04-21", "close": 1.48, "volume": 1779581.0}, {"date": "2023-04-24", "close": 1.465, "volume": 1664304.0}, {"date": "2023-04-26", "close": 1.45, "volume": 2489823.0}, {"date": "2023-04-27", "close": 1.355, "volume": 2690372.0}, {"date": "2023-04-28", "close": 1.445, "volume": 2397102.0}, {"date": "2023-05-01", "close": 1.405, "volume": 2315874.0}, {"date": "2023-05-02", "close": 1.445, "volume": 2099630.0}, {"date": "2023-05-03", "close": 1.425, "volume": 2311849.0}, {"date": "2023-05-04", "close": 1.41, "volume": 3232023.0}, {"date": "2023-05-05", "close": 1.465, "volume": 3873437.0}, {"date": "2023-05-08", "close": 1.535, "volume": 3194132.0}, {"date": "2023-05-09", "close": 1.59, "volume": 3634592.0}, {"date": "2023-05-10", "close": 1.64, "volume": 2851948.0}, {"date": "2023-05-11", "close": 1.695, "volume": 5355272.0}, {"date": "2023-05-12", "close": 1.625, "volume": 1894685.0}, {"date": "2023-05-15", "close": 1.55, "volume": 1812562.0}, {"date": "2023-05-16", "close": 1.59, "volume": 2541523.0}, {"date": "2023-05-17", "close": 1.835, "volume": 8326099.0}, {"date": "2023-05-18", "close": 1.755, "volume": 3844272.0}, {"date": "2023-05-19", "close": 1.805, "volume": 2947604.0}, {"date": "2023-05-22", "close": 1.76, "volume": 1040204.0}, {"date": "2023-05-23", "close": 1.88, "volume": 2344843.0}, {"date": "2023-05-24", "close": 1.985, "volume": 3540332.0}, {"date": "2023-05-25", "close": 1.88, "volume": 3036055.0}, {"date": "2023-05-26", "close": 1.865, "volume": 1860683.0}, {"date": "2023-05-29", "close": 1.855, "volume": 1846487.0}, {"date": "2023-05-30", "close": 1.805, "volume": 1380991.0}, {"date": "2023-05-31", "close": 1.75, "volume": 2353067.0}, {"date": "2023-06-01", "close": 1.765, "volume": 1338406.0}, {"date": "2023-06-02", "close": 1.8, "volume": 1585590.0}, {"date": "2023-06-05", "close": 1.745, "volume": 1752578.0}, {"date": "2023-06-06", "close": 1.74, "volume": 814804.0}, {"date": "2023-06-07", "close": 1.695, "volume": 919915.0}, {"date": "2023-06-08", "close": 1.635, "volume": 797649.0}, {"date": "2023-06-09", "close": 1.725, "volume": 2183064.0}, {"date": "2023-06-13", "close": 1.805, "volume": 2368598.0}, {"date": "2023-06-14", "close": 1.9, "volume": 2953184.0}, {"date": "2023-06-15", "close": 1.815, "volume": 3066109.0}, {"date": "2023-06-16", "close": 1.955, "volume": 1982203.0}, {"date": "2023-06-19", "close": 1.96, "volume": 1836475.0}, {"date": "2023-06-20", "close": 1.925, "volume": 921566.0}, {"date": "2023-06-21", "close": 1.89, "volume": 781641.0}, {"date": "2023-06-22", "close": 1.87, "volume": 1293551.0}, {"date": "2023-06-23", "close": 1.785, "volume": 1149069.0}, {"date": "2023-06-26", "close": 1.875, "volume": 2315124.0}, {"date": "2023-06-27", "close": 1.835, "volume": 1270842.0}, {"date": "2023-06-28", "close": 1.77, "volume": 1723014.0}, {"date": "2023-06-29", "close": 1.745, "volume": 1613395.0}, {"date": "2023-06-30", "close": 1.725, "volume": 1853560.0}, {"date": "2023-07-03", "close": 1.785, "volume": 2122157.0}, {"date": "2023-07-04", "close": 1.82, "volume": 2113952.0}, {"date": "2023-07-05", "close": 1.865, "volume": 5489098.0}, {"date": "2023-07-06", "close": 1.765, "volume": 3063465.0}, {"date": "2023-07-07", "close": 1.635, "volume": 8110169.0}, {"date": "2023-07-11", "close": 1.765, "volume": 10472991.0}, {"date": "2023-07-12", "close": 1.7, "volume": 2097270.0}, {"date": "2023-07-13", "close": 1.775, "volume": 1806673.0}, {"date": "2023-07-14", "close": 1.745, "volume": 2714971.0}, {"date": "2023-07-17", "close": 1.665, "volume": 3267186.0}, {"date": "2023-07-18", "close": 1.54, "volume": 5672805.0}, {"date": "2023-07-19", "close": 1.575, "volume": 5863283.0}, {"date": "2023-07-20", "close": 1.54, "volume": 2288817.0}, {"date": "2023-07-21", "close": 1.52, "volume": 1893656.0}, {"date": "2023-07-24", "close": 1.415, "volume": 3453789.0}, {"date": "2023-07-25", "close": 1.455, "volume": 2314647.0}, {"date": "2023-07-26", "close": 1.545, "volume": 2284890.0}, {"date": "2023-07-27", "close": 1.55, "volume": 2323844.0}, {"date": "2023-07-28", "close": 1.61, "volume": 2810855.0}, {"date": "2023-07-31", "close": 1.51, "volume": 9614658.0}, {"date": "2023-08-01", "close": 1.67, "volume": 11101463.0}, {"date": "2023-08-02", "close": 1.59, "volume": 3849969.0}, {"date": "2023-08-03", "close": 1.575, "volume": 3753158.0}, {"date": "2023-08-04", "close": 1.515, "volume": 3502437.0}, {"date": "2023-08-07", "close": 1.39, "volume": 5283621.0}, {"date": "2023-08-08", "close": 1.415, "volume": 2810295.0}, {"date": "2023-08-09", "close": 1.4, "volume": 3208206.0}, {"date": "2023-08-10", "close": 1.415, "volume": 1989945.0}, {"date": "2023-08-11", "close": 1.4, "volume": 1915108.0}, {"date": "2023-08-14", "close": 1.35, "volume": 1534167.0}, {"date": "2023-08-15", "close": 1.27, "volume": 4284094.0}, {"date": "2023-08-16", "close": 1.365, "volume": 3617570.0}, {"date": "2023-08-17", "close": 1.36, "volume": 1383408.0}, {"date": "2023-08-18", "close": 1.405, "volume": 1573684.0}, {"date": "2023-08-21", "close": 1.335, "volume": 1605056.0}, {"date": "2023-08-22", "close": 1.355, "volume": 2162932.0}, {"date": "2023-08-23", "close": 1.31, "volume": 877276.0}, {"date": "2023-08-24", "close": 1.31, "volume": 1602423.0}, {"date": "2023-08-25", "close": 1.28, "volume": 1815353.0}, {"date": "2023-08-28", "close": 1.245, "volume": 1381376.0}, {"date": "2023-08-29", "close": 1.3, "volume": 1342446.0}, {"date": "2023-08-30", "close": 1.29, "volume": 1490209.0}, {"date": "2023-08-31", "close": 1.29, "volume": 1795697.0}, {"date": "2023-09-01", "close": 1.365, "volume": 1642936.0}, {"date": "2023-09-04", "close": 1.47, "volume": 6002559.0}, {"date": "2023-09-05", "close": 1.405, "volume": 3040408.0}, {"date": "2023-09-06", "close": 1.4, "volume": 1883989.0}, {"date": "2023-09-07", "close": 1.385, "volume": 2062584.0}, {"date": "2023-09-08", "close": 1.345, "volume": 1548250.0}, {"date": "2023-09-11", "close": 1.315, "volume": 1095103.0}, {"date": "2023-09-12", "close": 1.33, "volume": 1090987.0}, {"date": "2023-09-13", "close": 1.31, "volume": 1084758.0}, {"date": "2023-09-14", "close": 1.405, "volume": 3185296.0}, {"date": "2023-09-15", "close": 1.35, "volume": 16162422.0}, {"date": "2023-09-18", "close": 1.34, "volume": 1928943.0}, {"date": "2023-09-19", "close": 1.305, "volume": 1957885.0}, {"date": "2023-09-20", "close": 1.32, "volume": 1271124.0}, {"date": "2023-09-21", "close": 1.28, "volume": 1738750.0}, {"date": "2023-09-22", "close": 1.295, "volume": 1253064.0}, {"date": "2023-09-25", "close": 1.29, "volume": 1434645.0}, {"date": "2023-09-26", "close": 1.26, "volume": 1886052.0}, {"date": "2023-09-27", "close": 1.23, "volume": 2438033.0}, {"date": "2023-09-28", "close": 1.23, "volume": 2585057.0}, {"date": "2023-09-29", "close": 1.245, "volume": 2760905.0}, {"date": "2023-10-02", "close": 1.22, "volume": 801075.0}, {"date": "2023-10-03", "close": 1.19, "volume": 565163.0}, {"date": "2023-10-04", "close": 1.155, "volume": 1049676.0}, {"date": "2023-10-05", "close": 1.07, "volume": 3245642.0}, {"date": "2023-10-06", "close": 1.02, "volume": 2254195.0}, {"date": "2023-10-09", "close": 1.005, "volume": 1916480.0}, {"date": "2023-10-10", "close": 1.1, "volume": 2315282.0}, {"date": "2023-10-11", "close": 1.145, "volume": 3244736.0}, {"date": "2023-10-12", "close": 1.23, "volume": 2110674.0}, {"date": "2023-10-13", "close": 1.205, "volume": 4005376.0}, {"date": "2023-10-16", "close": 1.15, "volume": 2426761.0}, {"date": "2023-10-17", "close": 1.23, "volume": 1932906.0}, {"date": "2023-10-18", "close": 1.29, "volume": 2976290.0}, {"date": "2023-10-19", "close": 1.28, "volume": 2097180.0}, {"date": "2023-10-20", "close": 1.21, "volume": 2531176.0}, {"date": "2023-10-23", "close": 1.16, "volume": 1464691.0}, {"date": "2023-10-24", "close": 1.165, "volume": 1674155.0}, {"date": "2023-10-25", "close": 1.185, "volume": 3264169.0}, {"date": "2023-10-26", "close": 1.185, "volume": 2242643.0}, {"date": "2023-10-27", "close": 1.295, "volume": 5797718.0}, {"date": "2023-10-30", "close": 1.255, "volume": 6189507.0}, {"date": "2023-10-31", "close": 1.15, "volume": 3626896.0}, {"date": "2023-11-01", "close": 1.095, "volume": 3360029.0}, {"date": "2023-11-02", "close": 1.11, "volume": 2343270.0}, {"date": "2023-11-03", "close": 1.155, "volume": 2724246.0}, {"date": "2023-11-06", "close": 1.175, "volume": 5557007.0}, {"date": "2023-11-07", "close": 1.11, "volume": 2551283.0}, {"date": "2023-11-08", "close": 1.1, "volume": 2363661.0}, {"date": "2023-11-09", "close": 1.12, "volume": 2173090.0}, {"date": "2023-11-10", "close": 1.085, "volume": 1426159.0}, {"date": "2023-11-13", "close": 1.075, "volume": 1053617.0}, {"date": "2023-11-14", "close": 1.04, "volume": 2602228.0}, {"date": "2023-11-15", "close": 1.085, "volume": 4217023.0}, {"date": "2023-11-16", "close": 1.03, "volume": 1783855.0}, {"date": "2023-11-17", "close": 1.03, "volume": 2910280.0}, {"date": "2023-11-20", "close": 1.03, "volume": 1782196.0}, {"date": "2023-11-21", "close": 1.055, "volume": 2887773.0}, {"date": "2023-11-22", "close": 1.115, "volume": 5275133.0}, {"date": "2023-11-23", "close": 1.055, "volume": 2231114.0}, {"date": "2023-11-24", "close": 1.065, "volume": 915881.0}, {"date": "2023-11-27", "close": 1.065, "volume": 919382.0}, {"date": "2023-11-28", "close": 1.0, "volume": 3352833.0}, {"date": "2023-11-29", "close": 1.04, "volume": 2195358.0}, {"date": "2023-11-30", "close": 1.05, "volume": 2123126.0}, {"date": "2023-12-01", "close": 1.055, "volume": 1532114.0}, {"date": "2023-12-04", "close": 1.055, "volume": 1255698.0}, {"date": "2023-12-05", "close": 1.02, "volume": 1602210.0}, {"date": "2023-12-06", "close": 1.03, "volume": 2748275.0}, {"date": "2023-12-07", "close": 1.06, "volume": 2807459.0}, {"date": "2023-12-08", "close": 1.06, "volume": 2757799.0}, {"date": "2023-12-11", "close": 1.04, "volume": 2882390.0}, {"date": "2023-12-12", "close": 1.07, "volume": 1649414.0}, {"date": "2023-12-13", "close": 1.015, "volume": 1699644.0}, {"date": "2023-12-14", "close": 1.07, "volume": 3785242.0}, {"date": "2023-12-15", "close": 1.18, "volume": 7258473.0}, {"date": "2023-12-18", "close": 1.17, "volume": 3532044.0}, {"date": "2023-12-19", "close": 1.14, "volume": 2320999.0}, {"date": "2023-12-20", "close": 1.11, "volume": 3295776.0}, {"date": "2023-12-21", "close": 1.07, "volume": 1669374.0}, {"date": "2023-12-22", "close": 1.08, "volume": 2149585.0}, {"date": "2023-12-27", "close": 1.12, "volume": 1000940.0}, {"date": "2023-12-28", "close": 1.105, "volume": 857316.0}, {"date": "2023-12-29", "close": 1.125, "volume": 982272.0}, {"date": "2024-01-02", "close": 1.13, "volume": 1303198.0}, {"date": "2024-01-03", "close": 1.09, "volume": 1536819.0}, {"date": "2024-01-04", "close": 1.08, "volume": 985123.0}, {"date": "2024-01-05", "close": 1.05, "volume": 1556278.0}, {"date": "2024-01-08", "close": 1.0, "volume": 3928867.0}, {"date": "2024-01-09", "close": 1.005, "volume": 2260217.0}, {"date": "2024-01-10", "close": 0.98, "volume": 3183018.0}, {"date": "2024-01-11", "close": 0.905, "volume": 5043838.0}, {"date": "2024-01-12", "close": 0.9, "volume": 1605128.0}, {"date": "2024-01-15", "close": 0.875, "volume": 2212585.0}, {"date": "2024-01-16", "close": 0.86, "volume": 2185622.0}, {"date": "2024-01-17", "close": 0.82, "volume": 1960231.0}, {"date": "2024-01-18", "close": 0.77, "volume": 3545163.0}, {"date": "2024-01-19", "close": 0.765, "volume": 2631530.0}, {"date": "2024-01-22", "close": 0.72, "volume": 6149211.0}, {"date": "2024-01-23", "close": 0.7, "volume": 5641386.0}, {"date": "2024-01-24", "close": 0.74, "volume": 4278892.0}, {"date": "2024-01-25", "close": 0.85, "volume": 7203969.0}, {"date": "2024-01-29", "close": 0.8, "volume": 4232606.0}, {"date": "2024-01-30", "close": 0.805, "volume": 2711147.0}, {"date": "2024-01-31", "close": 0.8, "volume": 2353016.0}, {"date": "2024-02-01", "close": 0.73, "volume": 2845248.0}, {"date": "2024-02-02", "close": 0.75, "volume": 2605606.0}, {"date": "2024-02-05", "close": 0.665, "volume": 3462725.0}, {"date": "2024-02-06", "close": 0.66, "volume": 3732104.0}, {"date": "2024-02-07", "close": 0.75, "volume": 5956522.0}, {"date": "2024-02-08", "close": 0.77, "volume": 4459104.0}, {"date": "2024-02-09", "close": 0.85, "volume": 5913710.0}, {"date": "2024-02-12", "close": 0.82, "volume": 3224600.0}, {"date": "2024-02-13", "close": 0.78, "volume": 1898355.0}, {"date": "2024-02-14", "close": 0.765, "volume": 1574244.0}, {"date": "2024-02-15", "close": 0.785, "volume": 1514620.0}, {"date": "2024-02-16", "close": 0.855, "volume": 4880925.0}, {"date": "2024-02-19", "close": 0.89, "volume": 5170915.0}, {"date": "2024-02-20", "close": 0.85, "volume": 2116220.0}, {"date": "2024-02-21", "close": 0.81, "volume": 2725220.0}, {"date": "2024-02-22", "close": 0.82, "volume": 1917665.0}, {"date": "2024-02-23", "close": 0.76, "volume": 2626495.0}, {"date": "2024-02-26", "close": 0.765, "volume": 2030452.0}, {"date": "2024-02-27", "close": 0.805, "volume": 3196309.0}, {"date": "2024-02-28", "close": 0.91, "volume": 4666809.0}, {"date": "2024-02-29", "close": 0.97, "volume": 6853194.0}, {"date": "2024-03-01", "close": 1.0, "volume": 5705706.0}, {"date": "2024-03-04", "close": 0.9, "volume": 7123175.0}, {"date": "2024-03-05", "close": 0.865, "volume": 2008299.0}, {"date": "2024-03-06", "close": 0.875, "volume": 5656528.0}, {"date": "2024-03-07", "close": 0.915, "volume": 2094015.0}, {"date": "2024-03-08", "close": 0.91, "volume": 2128197.0}, {"date": "2024-03-11", "close": 0.89, "volume": 1057637.0}, {"date": "2024-03-12", "close": 0.93, "volume": 1885947.0}, {"date": "2024-03-13", "close": 0.93, "volume": 1464751.0}, {"date": "2024-03-14", "close": 0.98, "volume": 2784751.0}, {"date": "2024-03-15", "close": 1.01, "volume": 10875999.0}, {"date": "2024-03-18", "close": 1.0, "volume": 1892296.0}, {"date": "2024-03-19", "close": 0.975, "volume": 1186726.0}, {"date": "2024-03-20", "close": 0.915, "volume": 1300507.0}, {"date": "2024-03-21", "close": 0.94, "volume": 1375822.0}, {"date": "2024-03-22", "close": 0.915, "volume": 991141.0}, {"date": "2024-03-25", "close": 0.89, "volume": 2113937.0}, {"date": "2024-03-26", "close": 0.885, "volume": 2434824.0}, {"date": "2024-03-27", "close": 0.9, "volume": 1238009.0}, {"date": "2024-03-28", "close": 0.9, "volume": 2982570.0}, {"date": "2024-04-02", "close": 0.885, "volume": 1580772.0}, {"date": "2024-04-03", "close": 0.87, "volume": 1915392.0}, {"date": "2024-04-04", "close": 0.915, "volume": 1670051.0}, {"date": "2024-04-05", "close": 0.89, "volume": 1609363.0}, {"date": "2024-04-08", "close": 0.84, "volume": 1660194.0}, {"date": "2024-04-09", "close": 0.865, "volume": 4486759.0}, {"date": "2024-04-10", "close": 0.85, "volume": 3695303.0}, {"date": "2024-04-11", "close": 0.81, "volume": 3530251.0}, {"date": "2024-04-12", "close": 0.83, "volume": 4807850.0}, {"date": "2024-04-15", "close": 0.82, "volume": 3728469.0}, {"date": "2024-04-16", "close": 0.765, "volume": 2324238.0}, {"date": "2024-04-17", "close": 0.8, "volume": 6210661.0}, {"date": "2024-04-18", "close": 0.785, "volume": 3739509.0}, {"date": "2024-04-19", "close": 0.73, "volume": 5139388.0}, {"date": "2024-04-22", "close": 0.72, "volume": 3636293.0}, {"date": "2024-04-23", "close": 0.735, "volume": 3421637.0}, {"date": "2024-04-24", "close": 0.755, "volume": 2903854.0}, {"date": "2024-04-26", "close": 0.75, "volume": 2140969.0}, {"date": "2024-04-29", "close": 0.755, "volume": 3812083.0}, {"date": "2024-04-30", "close": 0.775, "volume": 4272127.0}, {"date": "2024-05-01", "close": 0.775, "volume": 3153248.0}, {"date": "2024-05-02", "close": 0.755, "volume": 2169717.0}, {"date": "2024-05-03", "close": 0.795, "volume": 3189166.0}, {"date": "2024-05-06", "close": 0.79, "volume": 2616880.0}, {"date": "2024-05-07", "close": 0.88, "volume": 6199934.0}, {"date": "2024-05-08", "close": 0.94, "volume": 5058589.0}, {"date": "2024-05-09", "close": 0.93, "volume": 3497639.0}, {"date": "2024-05-10", "close": 0.875, "volume": 4147218.0}, {"date": "2024-05-13", "close": 0.835, "volume": 2091086.0}, {"date": "2024-05-14", "close": 0.845, "volume": 1206985.0}, {"date": "2024-05-15", "close": 0.8, "volume": 5888289.0}, {"date": "2024-05-16", "close": 0.875, "volume": 8015460.0}, {"date": "2024-05-17", "close": 0.995, "volume": 7971473.0}, {"date": "2024-05-22", "close": 0.9, "volume": 7317337.0}, {"date": "2024-05-23", "close": 0.91, "volume": 5214737.0}, {"date": "2024-05-24", "close": 0.875, "volume": 2217703.0}, {"date": "2024-05-27", "close": 0.89, "volume": 3746130.0}, {"date": "2024-05-28", "close": 0.89, "volume": 2367285.0}, {"date": "2024-05-29", "close": 0.875, "volume": 10216724.0}, {"date": "2024-05-30", "close": 0.855, "volume": 2188931.0}, {"date": "2024-05-31", "close": 0.87, "volume": 50839923.0}, {"date": "2024-06-03", "close": 0.885, "volume": 2797583.0}, {"date": "2024-06-04", "close": 0.845, "volume": 3944402.0}, {"date": "2024-06-05", "close": 0.785, "volume": 4575545.0}, {"date": "2024-06-06", "close": 0.755, "volume": 9746169.0}, {"date": "2024-06-07", "close": 0.765, "volume": 5485596.0}, {"date": "2024-06-11", "close": 0.75, "volume": 3931013.0}, {"date": "2024-06-12", "close": 0.735, "volume": 2179571.0}, {"date": "2024-06-13", "close": 0.73, "volume": 3978175.0}, {"date": "2024-06-14", "close": 0.665, "volume": 11059796.0}, {"date": "2024-06-17", "close": 0.67, "volume": 4951407.0}, {"date": "2024-06-18", "close": 0.655, "volume": 4384379.0}, {"date": "2024-06-19", "close": 0.62, "volume": 8117353.0}, {"date": "2024-06-20", "close": 0.63, "volume": 6320828.0}, {"date": "2024-06-21", "close": 0.57, "volume": 10262500.0}, {"date": "2024-06-24", "close": 0.55, "volume": 4864549.0}, {"date": "2024-06-25", "close": 0.56, "volume": 16286637.0}, {"date": "2024-06-26", "close": 0.575, "volume": 5525411.0}, {"date": "2024-06-27", "close": 0.565, "volume": 3324683.0}, {"date": "2024-06-28", "close": 0.56, "volume": 4138453.0}, {"date": "2024-07-01", "close": 0.535, "volume": 2458317.0}, {"date": "2024-07-02", "close": 0.535, "volume": 1738905.0}, {"date": "2024-07-03", "close": 0.535, "volume": 4041865.0}, {"date": "2024-07-04", "close": 0.56, "volume": 4649393.0}, {"date": "2024-07-05", "close": 0.545, "volume": 2409874.0}, {"date": "2024-07-08", "close": 0.51, "volume": 3498681.0}, {"date": "2024-07-09", "close": 0.5, "volume": 2354792.0}, {"date": "2024-07-10", "close": 0.52, "volume": 2335689.0}, {"date": "2024-07-11", "close": 0.51, "volume": 2408193.0}, {"date": "2024-07-12", "close": 0.565, "volume": 2886598.0}, {"date": "2024-07-15", "close": 0.565, "volume": 1669262.0}, {"date": "2024-07-16", "close": 0.535, "volume": 1319823.0}, {"date": "2024-07-17", "close": 0.55, "volume": 1024363.0}, {"date": "2024-07-18", "close": 0.51, "volume": 2005144.0}, {"date": "2024-07-19", "close": 0.52, "volume": 2499856.0}, {"date": "2024-07-22", "close": 0.505, "volume": 1779416.0}, {"date": "2024-07-23", "close": 0.495, "volume": 1333493.0}, {"date": "2024-07-24", "close": 0.48, "volume": 2300800.0}, {"date": "2024-07-25", "close": 0.465, "volume": 2061013.0}, {"date": "2024-07-26", "close": 0.48, "volume": 1803313.0}, {"date": "2024-07-29", "close": 0.52, "volume": 3241412.0}, {"date": "2024-07-30", "close": 0.49, "volume": 2552701.0}, {"date": "2024-07-31", "close": 0.525, "volume": 3769917.0}, {"date": "2024-08-01", "close": 0.5, "volume": 2529759.0}, {"date": "2024-08-02", "close": 0.455, "volume": 2418199.0}, {"date": "2024-08-06", "close": 0.44, "volume": 3300803.0}, {"date": "2024-08-07", "close": 0.46, "volume": 3640815.0}, {"date": "2024-08-08", "close": 0.44, "volume": 2136744.0}, {"date": "2024-08-09", "close": 0.485, "volume": 2902334.0}, {"date": "2024-08-12", "close": 0.51, "volume": 1869636.0}, {"date": "2024-08-13", "close": 0.5, "volume": 1554789.0}, {"date": "2024-08-14", "close": 0.485, "volume": 1412544.0}, {"date": "2024-08-15", "close": 0.48, "volume": 1286329.0}, {"date": "2024-08-16", "close": 0.54, "volume": 3956656.0}, {"date": "2024-08-19", "close": 0.52, "volume": 869337.0}, {"date": "2024-08-20", "close": 0.505, "volume": 927840.0}, {"date": "2024-08-21", "close": 0.52, "volume": 1358712.0}, {"date": "2024-08-22", "close": 0.52, "volume": 4049561.0}, {"date": "2024-08-23", "close": 0.505, "volume": 894255.0}, {"date": "2024-08-26", "close": 0.51, "volume": 1239543.0}, {"date": "2024-08-27", "close": 0.5, "volume": 1355561.0}, {"date": "2024-08-28", "close": 0.485, "volume": 873441.0}, {"date": "2024-08-29", "close": 0.46, "volume": 1557538.0}, {"date": "2024-08-30", "close": 0.445, "volume": 1594779.0}, {"date": "2024-09-02", "close": 0.44, "volume": 1097817.0}, {"date": "2024-09-03", "close": 0.435, "volume": 1139118.0}, {"date": "2024-09-04", "close": 0.385, "volume": 2748677.0}, {"date": "2024-09-05", "close": 0.395, "volume": 3037938.0}, {"date": "2024-09-06", "close": 0.38, "volume": 1554560.0}, {"date": "2024-09-09", "close": 0.38, "volume": 2525706.0}, {"date": "2024-09-10", "close": 0.35, "volume": 13669650.0}, {"date": "2024-09-11", "close": 0.38, "volume": 9577072.0}, {"date": "2024-09-12", "close": 0.4, "volume": 8039093.0}, {"date": "2024-09-13", "close": 0.385, "volume": 2497422.0}, {"date": "2024-09-16", "close": 0.39, "volume": 1533452.0}, {"date": "2024-09-17", "close": 0.4, "volume": 743443.0}, {"date": "2024-09-18", "close": 0.38, "volume": 1875323.0}, {"date": "2024-09-19", "close": 0.38, "volume": 1835324.0}, {"date": "2024-09-20", "close": 0.355, "volume": 3311971.0}, {"date": "2024-09-23", "close": 0.35, "volume": 2511419.0}, {"date": "2024-09-24", "close": 0.36, "volume": 3173864.0}, {"date": "2024-09-25", "close": 0.385, "volume": 4486413.0}, {"date": "2024-09-26", "close": 0.395, "volume": 2675209.0}, {"date": "2024-09-27", "close": 0.42, "volume": 5507243.0}, {"date": "2024-09-30", "close": 0.43, "volume": 2530037.0}, {"date": "2024-10-01", "close": 0.42, "volume": 1423814.0}, {"date": "2024-10-02", "close": 0.455, "volume": 4815911.0}, {"date": "2024-10-03", "close": 0.435, "volume": 2678017.0}, {"date": "2024-10-04", "close": 0.435, "volume": 2306659.0}, {"date": "2024-10-07", "close": 0.48, "volume": 3648277.0}, {"date": "2024-10-08", "close": 0.465, "volume": 4228915.0}, {"date": "2024-10-09", "close": 0.435, "volume": 1665775.0}, {"date": "2024-10-10", "close": 0.465, "volume": 3695529.0}, {"date": "2024-10-11", "close": 0.445, "volume": 1508789.0}, {"date": "2024-10-14", "close": 0.44, "volume": 1492788.0}, {"date": "2024-10-15", "close": 0.45, "volume": 1624868.0}, {"date": "2024-10-16", "close": 0.435, "volume": 1494601.0}, {"date": "2024-10-17", "close": 0.435, "volume": 1091582.0}, {"date": "2024-10-18", "close": 0.41, "volume": 1653028.0}, {"date": "2024-10-21", "close": 0.42, "volume": 2142106.0}, {"date": "2024-10-22", "close": 0.41, "volume": 1596170.0}, {"date": "2024-10-23", "close": 0.395, "volume": 1724748.0}, {"date": "2024-10-24", "close": 0.38, "volume": 2119088.0}, {"date": "2024-10-25", "close": 0.39, "volume": 1182870.0}, {"date": "2024-10-28", "close": 0.39, "volume": 1898002.0}, {"date": "2024-10-29", "close": 0.38, "volume": 3458664.0}, {"date": "2024-10-30", "close": 0.39, "volume": 3235785.0}, {"date": "2024-10-31", "close": 0.39, "volume": 966763.0}, {"date": "2024-11-01", "close": 0.375, "volume": 2043710.0}, {"date": "2024-11-04", "close": 0.375, "volume": 1650614.0}, {"date": "2024-11-05", "close": 0.38, "volume": 3720842.0}, {"date": "2024-11-06", "close": 0.37, "volume": 1730981.0}, {"date": "2024-11-07", "close": 0.36, "volume": 2139720.0}, {"date": "2024-11-08", "close": 0.36, "volume": 1545285.0}, {"date": "2024-11-11", "close": 0.34, "volume": 2941984.0}, {"date": "2024-11-12", "close": 0.34, "volume": 3573506.0}, {"date": "2024-11-13", "close": 0.36, "volume": 2708407.0}, {"date": "2024-11-14", "close": 0.315, "volume": 8785417.0}, {"date": "2024-11-15", "close": 0.295, "volume": 6961870.0}, {"date": "2024-11-18", "close": 0.285, "volume": 2877090.0}, {"date": "2024-11-19", "close": 0.28, "volume": 2895975.0}, {"date": "2024-11-20", "close": 0.275, "volume": 4762934.0}, {"date": "2024-11-21", "close": 0.25, "volume": 9300960.0}, {"date": "2024-11-22", "close": 0.27, "volume": 9203315.0}, {"date": "2024-11-25", "close": 0.26, "volume": 4234610.0}, {"date": "2024-11-26", "close": 0.245, "volume": 10283427.0}, {"date": "2024-11-27", "close": 0.24, "volume": 10798072.0}, {"date": "2024-11-28", "close": 0.25, "volume": 7847087.0}, {"date": "2024-11-29", "close": 0.275, "volume": 8474012.0}, {"date": "2024-12-02", "close": 0.28, "volume": 4394974.0}, {"date": "2024-12-03", "close": 0.3, "volume": 5310321.0}, {"date": "2024-12-04", "close": 0.3, "volume": 4791016.0}, {"date": "2024-12-05", "close": 0.29, "volume": 5438888.0}, {"date": "2024-12-06", "close": 0.315, "volume": 5285384.0}, {"date": "2024-12-09", "close": 0.315, "volume": 4052452.0}, {"date": "2024-12-10", "close": 0.32, "volume": 4645524.0}, {"date": "2024-12-11", "close": 0.3, "volume": 2044307.0}, {"date": "2024-12-12", "close": 0.31, "volume": 2008322.0}, {"date": "2024-12-13", "close": 0.315, "volume": 2764132.0}, {"date": "2024-12-16", "close": 0.305, "volume": 2562007.0}, {"date": "2024-12-17", "close": 0.3, "volume": 1955374.0}, {"date": "2024-12-18", "close": 0.315, "volume": 2922911.0}, {"date": "2024-12-19", "close": 0.365, "volume": 9180842.0}, {"date": "2024-12-20", "close": 0.385, "volume": 15157689.0}, {"date": "2024-12-23", "close": 0.415, "volume": 10323357.0}, {"date": "2024-12-24", "close": 0.415, "volume": 3816897.0}, {"date": "2024-12-27", "close": 0.425, "volume": 2150498.0}, {"date": "2024-12-30", "close": 0.42, "volume": 1139731.0}, {"date": "2024-12-31", "close": 0.405, "volume": 1534773.0}, {"date": "2025-01-02", "close": 0.41, "volume": 1225370.0}, {"date": "2025-01-03", "close": 0.405, "volume": 1573454.0}, {"date": "2025-01-06", "close": 0.4, "volume": 872128.0}, {"date": "2025-01-07", "close": 0.4, "volume": 902522.0}, {"date": "2025-01-08", "close": 0.415, "volume": 1858347.0}, {"date": "2025-01-09", "close": 0.39, "volume": 3615084.0}, {"date": "2025-01-10", "close": 0.385, "volume": 1117149.0}, {"date": "2025-01-13", "close": 0.375, "volume": 2072520.0}, {"date": "2025-01-14", "close": 0.375, "volume": 1284408.0}, {"date": "2025-01-15", "close": 0.395, "volume": 3858520.0}, {"date": "2025-01-16", "close": 0.405, "volume": 1270708.0}, {"date": "2025-01-17", "close": 0.4, "volume": 2057515.0}, {"date": "2025-01-20", "close": 0.39, "volume": 1316049.0}, {"date": "2025-01-21", "close": 0.395, "volume": 1455373.0}, {"date": "2025-01-22", "close": 0.37, "volume": 4827571.0}, {"date": "2025-01-23", "close": 0.36, "volume": 1630866.0}, {"date": "2025-01-24", "close": 0.355, "volume": 3096296.0}, {"date": "2025-01-28", "close": 0.345, "volume": 5770820.0}, {"date": "2025-01-29", "close": 0.335, "volume": 3518542.0}, {"date": "2025-01-30", "close": 0.32, "volume": 4981639.0}, {"date": "2025-01-31", "close": 0.34, "volume": 2918416.0}, {"date": "2025-02-03", "close": 0.315, "volume": 2760405.0}, {"date": "2025-02-04", "close": 0.32, "volume": 1283958.0}, {"date": "2025-02-05", "close": 0.33, "volume": 2446493.0}, {"date": "2025-02-06", "close": 0.34, "volume": 1299515.0}, {"date": "2025-02-07", "close": 0.32, "volume": 3977049.0}, {"date": "2025-02-10", "close": 0.305, "volume": 1798678.0}, {"date": "2025-02-11", "close": 0.31, "volume": 4385376.0}, {"date": "2025-02-12", "close": 0.29, "volume": 3549719.0}, {"date": "2025-02-13", "close": 0.305, "volume": 2717199.0}, {"date": "2025-02-14", "close": 0.3, "volume": 1704724.0}, {"date": "2025-02-17", "close": 0.3, "volume": 910624.0}, {"date": "2025-02-18", "close": 0.3, "volume": 1022403.0}, {"date": "2025-02-19", "close": 0.29, "volume": 2054808.0}, {"date": "2025-02-20", "close": 0.285, "volume": 2255281.0}, {"date": "2025-02-21", "close": 0.28, "volume": 1495982.0}, {"date": "2025-02-24", "close": 0.275, "volume": 1043788.0}, {"date": "2025-02-25", "close": 0.27, "volume": 2394851.0}, {"date": "2025-02-26", "close": 0.265, "volume": 1975437.0}, {"date": "2025-02-27", "close": 0.275, "volume": 3306017.0}, {"date": "2025-02-28", "close": 0.265, "volume": 1554155.0}, {"date": "2025-03-03", "close": 0.285, "volume": 4226189.0}, {"date": "2025-03-04", "close": 0.265, "volume": 2281575.0}, {"date": "2025-03-05", "close": 0.275, "volume": 3323213.0}, {"date": "2025-03-06", "close": 0.295, "volume": 4590577.0}, {"date": "2025-03-07", "close": 0.28, "volume": 1197209.0}, {"date": "2025-03-10", "close": 0.275, "volume": 2239631.0}, {"date": "2025-03-11", "close": 0.26, "volume": 3156719.0}, {"date": "2025-03-12", "close": 0.26, "volume": 3517859.0}, {"date": "2025-03-13", "close": 0.275, "volume": 1740689.0}, {"date": "2025-03-14", "close": 0.3, "volume": 2262701.0}, {"date": "2025-03-17", "close": 0.305, "volume": 2603922.0}, {"date": "2025-03-18", "close": 0.305, "volume": 2396958.0}, {"date": "2025-03-19", "close": 0.32, "volume": 2608670.0}, {"date": "2025-03-20", "close": 0.315, "volume": 1636176.0}, {"date": "2025-03-21", "close": 0.305, "volume": 6021485.0}, {"date": "2025-03-24", "close": 0.315, "volume": 2848996.0}, {"date": "2025-03-25", "close": 0.31, "volume": 1150394.0}, {"date": "2025-03-26", "close": 0.3, "volume": 1608573.0}, {"date": "2025-03-27", "close": 0.29, "volume": 1525250.0}, {"date": "2025-03-28", "close": 0.29, "volume": 1053606.0}, {"date": "2025-03-31", "close": 0.275, "volume": 2303391.0}, {"date": "2025-04-01", "close": 0.275, "volume": 342669.0}, {"date": "2025-04-02", "close": 0.265, "volume": 1211443.0}, {"date": "2025-04-03", "close": 0.26, "volume": 1179646.0}, {"date": "2025-04-04", "close": 0.235, "volume": 2817552.0}, {"date": "2025-04-07", "close": 0.205, "volume": 4226729.0}, {"date": "2025-04-08", "close": 0.22, "volume": 3309921.0}, {"date": "2025-04-09", "close": 0.195, "volume": 4659216.0}, {"date": "2025-04-10", "close": 0.215, "volume": 4406936.0}, {"date": "2025-04-11", "close": 0.22, "volume": 2975591.0}, {"date": "2025-04-14", "close": 0.235, "volume": 3679204.0}, {"date": "2025-04-15", "close": 0.235, "volume": 3657875.0}, {"date": "2025-04-16", "close": 0.235, "volume": 4222184.0}, {"date": "2025-04-17", "close": 0.25, "volume": 2927388.0}, {"date": "2025-04-22", "close": 0.25, "volume": 1700736.0}, {"date": "2025-04-23", "close": 0.265, "volume": 993189.0}, {"date": "2025-04-24", "close": 0.28, "volume": 1247581.0}, {"date": "2025-04-28", "close": 0.26, "volume": 1016500.0}, {"date": "2025-04-29", "close": 0.275, "volume": 1351414.0}, {"date": "2025-04-30", "close": 0.275, "volume": 663480.0}, {"date": "2025-05-01", "close": 0.265, "volume": 680712.0}, {"date": "2025-05-02", "close": 0.26, "volume": 395538.0}, {"date": "2025-05-05", "close": 0.255, "volume": 772745.0}, {"date": "2025-05-06", "close": 0.25, "volume": 669905.0}, {"date": "2025-05-07", "close": 0.265, "volume": 501440.0}, {"date": "2025-05-08", "close": 0.25, "volume": 1643264.0}, {"date": "2025-05-09", "close": 0.245, "volume": 1024161.0}, {"date": "2025-05-12", "close": 0.245, "volume": 1556395.0}, {"date": "2025-05-13", "close": 0.24, "volume": 4220040.0}, {"date": "2025-05-14", "close": 0.245, "volume": 3043225.0}, {"date": "2025-05-15", "close": 0.245, "volume": 3811676.0}, {"date": "2025-05-16", "close": 0.25, "volume": 3437353.0}, {"date": "2025-05-19", "close": 0.23, "volume": 5989808.0}, {"date": "2025-05-20", "close": 0.235, "volume": 1920116.0}, {"date": "2025-05-21", "close": 0.235, "volume": 1688131.0}, {"date": "2025-05-22", "close": 0.23, "volume": 1289645.0}, {"date": "2025-05-23", "close": 0.24, "volume": 2994928.0}, {"date": "2025-05-26", "close": 0.24, "volume": 524976.0}, {"date": "2025-05-27", "close": 0.245, "volume": 1278805.0}, {"date": "2025-05-28", "close": 0.235, "volume": 973627.0}, {"date": "2025-05-29", "close": 0.235, "volume": 1549681.0}, {"date": "2025-05-30", "close": 0.23, "volume": 1062576.0}, {"date": "2025-06-02", "close": 0.225, "volume": 3142371.0}, {"date": "2025-06-03", "close": 0.225, "volume": 2574776.0}, {"date": "2025-06-04", "close": 0.235, "volume": 2685257.0}, {"date": "2025-06-05", "close": 0.24, "volume": 651192.0}, {"date": "2025-06-06", "close": 0.25, "volume": 2554213.0}, {"date": "2025-06-10", "close": 0.26, "volume": 1696343.0}, {"date": "2025-06-11", "close": 0.265, "volume": 1905368.0}, {"date": "2025-06-12", "close": 0.28, "volume": 4316895.0}, {"date": "2025-06-13", "close": 0.28, "volume": 2616620.0}, {"date": "2025-06-16", "close": 0.26, "volume": 2270384.0}, {"date": "2025-06-17", "close": 0.25, "volume": 1795868.0}, {"date": "2025-06-18", "close": 0.25, "volume": 1346660.0}, {"date": "2025-06-19", "close": 0.24, "volume": 2868180.0}, {"date": "2025-06-20", "close": 0.23, "volume": 2224082.0}, {"date": "2025-06-23", "close": 0.22, "volume": 2798833.0}, {"date": "2025-06-24", "close": 0.235, "volume": 1098772.0}, {"date": "2025-06-25", "close": 0.23, "volume": 2289584.0}, {"date": "2025-06-26", "close": 0.235, "volume": 2613753.0}, {"date": "2025-06-27", "close": 0.245, "volume": 4910321.0}, {"date": "2025-06-30", "close": 0.265, "volume": 2040319.0}, {"date": "2025-07-01", "close": 0.275, "volume": 1973171.0}, {"date": "2025-07-02", "close": 0.275, "volume": 1302771.0}, {"date": "2025-07-03", "close": 0.3, "volume": 3469811.0}, {"date": "2025-07-04", "close": 0.29, "volume": 2850918.0}, {"date": "2025-07-07", "close": 0.285, "volume": 2463393.0}, {"date": "2025-07-08", "close": 0.3, "volume": 2139436.0}, {"date": "2025-07-09", "close": 0.315, "volume": 1967670.0}, {"date": "2025-07-10", "close": 0.325, "volume": 1206967.0}, {"date": "2025-07-11", "close": 0.33, "volume": 3936784.0}, {"date": "2025-07-14", "close": 0.345, "volume": 2600232.0}, {"date": "2025-07-15", "close": 0.345, "volume": 1795336.0}, {"date": "2025-07-16", "close": 0.335, "volume": 1161350.0}, {"date": "2025-07-17", "close": 0.355, "volume": 3072098.0}, {"date": "2025-07-18", "close": 0.385, "volume": 4360707.0}, {"date": "2025-07-21", "close": 0.46, "volume": 8290183.0}, {"date": "2025-07-22", "close": 0.49, "volume": 7074138.0}, {"date": "2025-07-23", "close": 0.5, "volume": 5377737.0}, {"date": "2025-07-24", "close": 0.495, "volume": 6038064.0}, {"date": "2025-07-25", "close": 0.47, "volume": 2268583.0}, {"date": "2025-07-28", "close": 0.46, "volume": 4304559.0}, {"date": "2025-07-29", "close": 0.48, "volume": 3110460.0}, {"date": "2025-07-30", "close": 0.47, "volume": 1665663.0}, {"date": "2025-07-31", "close": 0.43, "volume": 4590618.0}, {"date": "2025-08-01", "close": 0.43, "volume": 1334511.0}, {"date": "2025-08-04", "close": 0.435, "volume": 1982961.0}, {"date": "2025-08-05", "close": 0.435, "volume": 1904458.0}, {"date": "2025-08-06", "close": 0.44, "volume": 1422121.0}, {"date": "2025-08-07", "close": 0.455, "volume": 2682078.0}, {"date": "2025-08-08", "close": 0.465, "volume": 2745048.0}, {"date": "2025-08-11", "close": 0.49, "volume": 4895755.0}, {"date": "2025-08-12", "close": 0.5, "volume": 3358879.0}, {"date": "2025-08-13", "close": 0.49, "volume": 2198429.0}, {"date": "2025-08-14", "close": 0.47, "volume": 1584465.0}, {"date": "2025-08-15", "close": 0.45, "volume": 1925495.0}, {"date": "2025-08-18", "close": 0.45, "volume": 1042849.0}, {"date": "2025-08-19", "close": 0.435, "volume": 1154286.0}, {"date": "2025-08-20", "close": 0.415, "volume": 4622288.0}, {"date": "2025-08-21", "close": 0.43, "volume": 1569547.0}, {"date": "2025-08-22", "close": 0.415, "volume": 1401304.0}, {"date": "2025-08-25", "close": 0.415, "volume": 2030233.0}, {"date": "2025-08-26", "close": 0.405, "volume": 1864003.0}, {"date": "2025-08-27", "close": 0.425, "volume": 2325122.0}, {"date": "2025-08-28", "close": 0.44, "volume": 3661536.0}, {"date": "2025-08-29", "close": 0.425, "volume": 942700.0}, {"date": "2025-09-01", "close": 0.415, "volume": 2496103.0}, {"date": "2025-09-02", "close": 0.43, "volume": 1313678.0}, {"date": "2025-09-03", "close": 0.4, "volume": 2302224.0}, {"date": "2025-09-04", "close": 0.395, "volume": 2057486.0}, {"date": "2025-09-05", "close": 0.4, "volume": 1829969.0}, {"date": "2025-09-08", "close": 0.415, "volume": 1377306.0}, {"date": "2025-09-09", "close": 0.4, "volume": 1128896.0}, {"date": "2025-09-10", "close": 0.365, "volume": 3934385.0}, {"date": "2025-09-11", "close": 0.37, "volume": 676619.0}, {"date": "2025-09-12", "close": 0.37, "volume": 983254.0}, {"date": "2025-09-15", "close": 0.38, "volume": 1144989.0}, {"date": "2025-09-16", "close": 0.39, "volume": 687747.0}, {"date": "2025-09-17", "close": 0.375, "volume": 347696.0}, {"date": "2025-09-18", "close": 0.39, "volume": 1048228.0}, {"date": "2025-09-19", "close": 0.43, "volume": 5605314.0}, {"date": "2025-09-22", "close": 0.45, "volume": 4124039.0}, {"date": "2025-09-23", "close": 0.455, "volume": 2156661.0}, {"date": "2025-09-24", "close": 0.435, "volume": 1797550.0}, {"date": "2025-09-25", "close": 0.45, "volume": 3021573.0}, {"date": "2025-09-26", "close": 0.45, "volume": 1982952.0}, {"date": "2025-09-29", "close": 0.44, "volume": 1248983.0}, {"date": "2025-09-30", "close": 0.45, "volume": 3142655.0}, {"date": "2025-10-01", "close": 0.45, "volume": 1269270.0}, {"date": "2025-10-02", "close": 0.45, "volume": 1454315.0}, {"date": "2025-10-03", "close": 0.445, "volume": 1138117.0}, {"date": "2025-10-06", "close": 0.45, "volume": 1826352.0}, {"date": "2025-10-07", "close": 0.44, "volume": 2641656.0}, {"date": "2025-10-08", "close": 0.435, "volume": 1088694.0}, {"date": "2025-10-09", "close": 0.445, "volume": 2912026.0}, {"date": "2025-10-10", "close": 0.43, "volume": 1579439.0}, {"date": "2025-10-13", "close": 0.435, "volume": 2255496.0}, {"date": "2025-10-14", "close": 0.44, "volume": 2756110.0}, {"date": "2025-10-15", "close": 0.49, "volume": 4308153.0}, {"date": "2025-10-16", "close": 0.465, "volume": 1473663.0}, {"date": "2025-10-17", "close": 0.46, "volume": 2321230.0}, {"date": "2025-10-20", "close": 0.435, "volume": 1400012.0}, {"date": "2025-10-21", "close": 0.42, "volume": 5439959.0}, {"date": "2025-10-22", "close": 0.39, "volume": 3331355.0}, {"date": "2025-10-23", "close": 0.385, "volume": 1476162.0}, {"date": "2025-10-24", "close": 0.4, "volume": 2188125.0}, {"date": "2025-10-27", "close": 0.4, "volume": 1493795.0}, {"date": "2025-10-28", "close": 0.38, "volume": 1457963.0}, {"date": "2025-10-29", "close": 0.37, "volume": 925969.0}, {"date": "2025-10-30", "close": 0.39, "volume": 1392847.0}, {"date": "2025-10-31", "close": 0.4, "volume": 1611311.0}, {"date": "2025-11-03", "close": 0.395, "volume": 1894786.0}, {"date": "2025-11-04", "close": 0.4, "volume": 1977601.0}, {"date": "2025-11-05", "close": 0.35, "volume": 3846888.0}, {"date": "2025-11-06", "close": 0.355, "volume": 1334531.0}, {"date": "2025-11-07", "close": 0.335, "volume": 1087369.0}, {"date": "2025-11-10", "close": 0.365, "volume": 1149424.0}, {"date": "2025-11-11", "close": 0.4, "volume": 3238210.0}, {"date": "2025-11-12", "close": 0.395, "volume": 1341688.0}, {"date": "2025-11-13", "close": 0.42, "volume": 8083028.0}, {"date": "2025-11-14", "close": 0.395, "volume": 4491408.0}, {"date": "2025-11-17", "close": 0.4, "volume": 2619052.0}, {"date": "2025-11-18", "close": 0.42, "volume": 6747760.0}, {"date": "2025-11-19", "close": 0.44, "volume": 4474014.0}, {"date": "2025-11-20", "close": 0.52, "volume": 9564772.0}, {"date": "2025-11-21", "close": 0.505, "volume": 6675990.0}, {"date": "2025-11-24", "close": 0.47, "volume": 4029909.0}, {"date": "2025-11-25", "close": 0.49, "volume": 3341309.0}, {"date": "2025-11-26", "close": 0.53, "volume": 7422686.0}, {"date": "2025-11-27", "close": 0.535, "volume": 2569360.0}, {"date": "2025-11-28", "close": 0.55, "volume": 2359136.0}, {"date": "2025-12-01", "close": 0.555, "volume": 3718792.0}, {"date": "2025-12-02", "close": 0.535, "volume": 4702886.0}, {"date": "2025-12-03", "close": 0.51, "volume": 3136178.0}, {"date": "2025-12-04", "close": 0.505, "volume": 2511248.0}, {"date": "2025-12-05", "close": 0.5, "volume": 1213827.0}, {"date": "2025-12-08", "close": 0.51, "volume": 1422218.0}, {"date": "2025-12-09", "close": 0.515, "volume": 1658489.0}, {"date": "2025-12-10", "close": 0.535, "volume": 2845287.0}, {"date": "2025-12-11", "close": 0.5, "volume": 1990084.0}, {"date": "2025-12-12", "close": 0.51, "volume": 1811111.0}, {"date": "2025-12-15", "close": 0.49, "volume": 1226628.0}, {"date": "2025-12-16", "close": 0.52, "volume": 2355619.0}, {"date": "2025-12-17", "close": 0.53, "volume": 6861869.0}, {"date": "2025-12-18", "close": 0.51, "volume": 2296490.0}, {"date": "2025-12-19", "close": 0.595, "volume": 12285800.0}, {"date": "2025-12-22", "close": 0.595, "volume": 3679776.0}, {"date": "2025-12-23", "close": 0.6, "volume": 1981539.0}, {"date": "2025-12-24", "close": 0.61, "volume": 1921265.0}, {"date": "2025-12-29", "close": 0.61, "volume": 1761793.0}, {"date": "2025-12-30", "close": 0.605, "volume": 2028099.0}, {"date": "2025-12-31", "close": 0.61, "volume": 748060.0}, {"date": "2026-01-02", "close": 0.6, "volume": 911342.0}, {"date": "2026-01-05", "close": 0.605, "volume": 1296866.0}, {"date": "2026-01-06", "close": 0.635, "volume": 2570631.0}, {"date": "2026-01-07", "close": 0.62, "volume": 1637178.0}, {"date": "2026-01-08", "close": 0.66, "volume": 3554361.0}, {"date": "2026-01-09", "close": 0.64, "volume": 1812974.0}, {"date": "2026-01-12", "close": 0.695, "volume": 2733106.0}, {"date": "2026-01-13", "close": 0.725, "volume": 3095091.0}, {"date": "2026-01-14", "close": 0.71, "volume": 1497744.0}, {"date": "2026-01-15", "close": 0.74, "volume": 4692573.0}, {"date": "2026-01-16", "close": 0.675, "volume": 4487329.0}, {"date": "2026-01-19", "close": 0.685, "volume": 2188143.0}, {"date": "2026-01-20", "close": 0.655, "volume": 3435744.0}, {"date": "2026-01-21", "close": 0.665, "volume": 2032103.0}, {"date": "2026-01-22", "close": 0.72, "volume": 7648804.0}, {"date": "2026-01-23", "close": 0.74, "volume": 4050975.0}, {"date": "2026-01-27", "close": 0.71, "volume": 2866159.0}, {"date": "2026-01-28", "close": 0.73, "volume": 5105054.0}, {"date": "2026-01-29", "close": 0.73, "volume": 5214471.0}, {"date": "2026-01-30", "close": 0.665, "volume": 3536585.0}, {"date": "2026-02-02", "close": 0.64, "volume": 2019107.0}, {"date": "2026-02-03", "close": 0.62, "volume": 1867468.0}, {"date": "2026-02-04", "close": 0.655, "volume": 3820005.0}, {"date": "2026-02-05", "close": 0.655, "volume": 2755501.0}, {"date": "2026-02-06", "close": 0.6, "volume": 4414815.0}, {"date": "2026-02-09", "close": 0.65, "volume": 1836171.0}, {"date": "2026-02-10", "close": 0.58, "volume": 6876126.0}, {"date": "2026-02-11", "close": 0.575, "volume": 2320478.0}, {"date": "2026-02-12", "close": 0.575, "volume": 2046169.0}, {"date": "2026-02-13", "close": 0.53, "volume": 3724702.0}, {"date": "2026-02-16", "close": 0.565, "volume": 2860818.0}, {"date": "2026-02-17", "close": 0.535, "volume": 2093556.0}, {"date": "2026-02-18", "close": 0.565, "volume": 2818744.0}, {"date": "2026-02-19", "close": 0.55, "volume": 1855973.0}, {"date": "2026-02-20", "close": 0.53, "volume": 72487561.0}, {"date": "2026-02-23", "close": 0.54, "volume": 3087577.0}, {"date": "2026-02-24", "close": 0.56, "volume": 3340947.0}, {"date": "2026-02-25", "close": 0.585, "volume": 8008557.0}, {"date": "2026-02-26", "close": 0.585, "volume": 7514964.0}, {"date": "2026-02-27", "close": 0.55, "volume": 6712041.0}, {"date": "2026-03-02", "close": 0.55, "volume": 1459004.0}, {"date": "2026-03-03", "close": 0.535, "volume": 3706035.0}, {"date": "2026-03-04", "close": 0.53, "volume": 4039371.0}, {"date": "2026-03-05", "close": 0.53, "volume": 1151175.0}, {"date": "2026-03-06", "close": 0.505, "volume": 3447299.0}, {"date": "2026-03-09", "close": 0.475, "volume": 5901704.0}, {"date": "2026-03-10", "close": 0.485, "volume": 3103528.0}, {"date": "2026-03-11", "close": 0.495, "volume": 2342299.0}, {"date": "2026-03-12", "close": 0.48, "volume": 4660092.0}, {"date": "2026-03-13", "close": 0.48, "volume": 1956884.0}, {"date": "2026-03-16", "close": 0.455, "volume": 3499493.0}, {"date": "2026-03-17", "close": 0.445, "volume": 1814465.0}, {"date": "2026-03-18", "close": 0.455, "volume": 1410147.0}, {"date": "2026-03-19", "close": 0.42, "volume": 3522333.0}, {"date": "2026-03-20", "close": 0.46, "volume": 3653734.0}, {"date": "2026-03-23", "close": 0.41, "volume": 6317096.0}, {"date": "2026-03-24", "close": 0.415, "volume": 2579140.0}, {"date": "2026-03-25", "close": 0.455, "volume": 2872139.0}, {"date": "2026-03-26", "close": 0.44, "volume": 2879754.0}, {"date": "2026-03-27", "close": 0.435, "volume": 2402354.0}, {"date": "2026-03-30", "close": 0.445, "volume": 6948833.0}, {"date": "2026-03-31", "close": 0.46, "volume": 3603874.0}, {"date": "2026-04-01", "close": 0.47, "volume": 1720148.0}, {"date": "2026-04-02", "close": 0.455, "volume": 2447038.0}, {"date": "2026-04-07", "close": 0.455, "volume": 1748463.0}, {"date": "2026-04-08", "close": 0.495, "volume": 3212644.0}, {"date": "2026-04-09", "close": 0.51, "volume": 9224446.0}, {"date": "2026-04-10", "close": 0.505, "volume": 755701.0}, {"date": "2026-04-13", "close": 0.485, "volume": 1080081.0}, {"date": "2026-04-14", "close": 0.535, "volume": 3063601.0}, {"date": "2026-04-15", "close": 0.555, "volume": 3053785.0}, {"date": "2026-04-16", "close": 0.595, "volume": 3824660.0}, {"date": "2026-04-17", "close": 0.66, "volume": 7753773.0}, {"date": "2026-04-20", "close": 0.615, "volume": 5945316.0}, {"date": "2026-04-21", "close": 0.61, "volume": 3759403.0}, {"date": "2026-04-22", "close": 0.565, "volume": 6873910.0}, {"date": "2026-04-23", "close": 0.55, "volume": 3129096.0}, {"date": "2026-04-24", "close": 0.55, "volume": 3413353.0}, {"date": "2026-04-27", "close": 0.58, "volume": 4047928.0}, {"date": "2026-04-28", "close": 0.615, "volume": 8069689.0}, {"date": "2026-04-29", "close": 0.605, "volume": 6111863.0}, {"date": "2026-04-30", "close": 0.62, "volume": 10265285.0}, {"date": "2026-05-01", "close": 0.625, "volume": 9036885.0}, {"date": "2026-05-04", "close": 0.635, "volume": 7180868.0}, {"date": "2026-05-05", "close": 0.655, "volume": 8146010.0}, {"date": "2026-05-06", "close": 0.725, "volume": 10426048.0}, {"date": "2026-05-07", "close": 0.79, "volume": 12606549.0}, {"date": "2026-05-08", "close": 0.735, "volume": 11396637.0}, {"date": "2026-05-11", "close": 0.755, "volume": 4526858.0}, {"date": "2026-05-12", "close": 0.76, "volume": 8577586.0}, {"date": "2026-05-13", "close": 0.795, "volume": 6788324.0}, {"date": "2026-05-14", "close": 0.79, "volume": 7087380.0}, {"date": "2026-05-15", "close": 0.71, "volume": 5670150.0}, {"date": "2026-05-18", "close": 0.66, "volume": 6792167.0}, {"date": "2026-05-19", "close": 0.67, "volume": 3842778.0}, {"date": "2026-05-20", "close": 0.66, "volume": 3719952.0}, {"date": "2026-05-21", "close": 0.66, "volume": 1764901.0}, {"date": "2026-05-22", "close": 0.68, "volume": 3303852.0}, {"date": "2026-05-25", "close": 0.68, "volume": 1422149.0}, {"date": "2026-05-26", "close": 0.655, "volume": 2107277.0}, {"date": "2026-05-27", "close": 0.66, "volume": 1789328.0}, {"date": "2026-05-28", "close": 0.68, "volume": 4125797.0}, {"date": "2026-05-29", "close": 0.725, "volume": 3732009.0}, {"date": "2026-06-01", "close": 0.735, "volume": 2155346.0}, {"date": "2026-06-02", "close": 0.725, "volume": 2917611.0}, {"date": "2026-06-03", "close": 0.75, "volume": 3581119.0}, {"date": "2026-06-04", "close": 0.76, "volume": 15614233.0}, {"date": "2026-06-05", "close": 0.695, "volume": 4101407.0}, {"date": "2026-06-09", "close": 0.64, "volume": 3868993.0}, {"date": "2026-06-10", "close": 0.56, "volume": 6758899.0}, {"date": "2026-06-11", "close": 0.575, "volume": 6688832.0}, {"date": "2026-06-12", "close": 0.61, "volume": 2664059.0}, {"date": "2026-06-15", "close": 0.665, "volume": 5068383.0}, {"date": "2026-06-16", "close": 0.655, "volume": 1651214.0}, {"date": "2026-06-17", "close": 0.665, "volume": 1451795.0}, {"date": "2026-06-18", "close": 0.625, "volume": 3717185.0}, {"date": "2026-06-19", "close": 0.62, "volume": 10244833.0}, {"date": "2026-06-22", "close": 0.62, "volume": 1839827.0}, {"date": "2026-06-23", "close": 0.62, "volume": 2044131.0}, {"date": "2026-06-24", "close": 0.635, "volume": 3030182.0}, {"date": "2026-06-25", "close": 0.6, "volume": 3101350.0}, {"date": "2026-06-26", "close": 0.565, "volume": 2048223.0}, {"date": "2026-06-29", "close": 0.565, "volume": 1364842.0}, {"date": "2026-06-30", "close": 0.6, "volume": 6213231.0}, {"date": "2026-07-01", "close": 0.62, "volume": 2468598.0}, {"date": "2026-07-02", "close": 0.605, "volume": 2078351.0}, {"date": "2026-07-03", "close": 0.62, "volume": 1796117.0}, {"date": "2026-07-06", "close": 0.61, "volume": 1292984.0}, {"date": "2026-07-07", "close": 0.58, "volume": 1423359.0}, {"date": "2026-07-08", "close": 0.56, "volume": 2129535.0}, {"date": "2026-07-09", "close": 0.535, "volume": 1988692.0}, {"date": "2026-07-10", "close": 0.535, "volume": 1312904.0}, {"date": "2026-07-13", "close": 0.51, "volume": 1862200.0}, {"date": "2026-07-14", "close": 0.52, "volume": 1189685.0}, {"date": "2026-07-15", "close": 0.51, "volume": 1171332.0}, {"date": "2026-07-16", "close": 0.475, "volume": 3121740.0}, {"date": "2026-07-17", "close": 0.435, "volume": 3591399.0}, {"date": "2026-07-20", "close": 0.43, "volume": 1608930.0}, {"date": "2026-07-21", "close": 0.435, "volume": 2314267.0}, {"date": "2026-07-22", "close": 0.445, "volume": 1438092.0}, {"date": "2026-07-23", "close": 0.475, "volume": 4247027.0}, {"date": "2026-07-24", "close": 0.44, "volume": 1503480.0}, {"date": "2026-07-27", "close": 0.45, "volume": 2440359.0}, {"date": "2026-07-28", "close": 0.43, "volume": 2541299.0}, {"date": "2026-07-29", "close": 0.415, "volume": 9720940.0}, {"date": "2026-07-30", "close": 0.41, "volume": 2140545.0}, {"date": "2026-07-31", "close": 0.425, "volume": 1168428.0}, {"date": "2026-08-03", "close": 0.42, "volume": 1069991.0}, {"date": "2026-08-04", "close": 0.445, "volume": 9169323.0}, {"date": "2026-08-05", "close": 0.435, "volume": 1976491.0}, {"date": "2026-08-06", "close": 0.43, "volume": 4269566.0}, {"date": "2026-08-07", "close": 0.465, "volume": 3746110.0}, {"date": "2026-08-10", "close": 0.5, "volume": 3659590.0}, {"date": "2026-08-11", "close": 0.505, "volume": 2722724.0}, {"date": "2026-08-12", "close": 0.51, "volume": 2857597.0}, {"date": "2026-08-13", "close": 0.505, "volume": 1651399.0}, {"date": "2026-08-14", "close": 0.5, "volume": 1636503.0}, {"date": "2026-08-17", "close": 0.51, "volume": 3071205.0}, {"date": "2026-08-18", "close": 0.485, "volume": 2444416.0}, {"date": "2026-08-19", "close": 0.475, "volume": 2191911.0}, {"date": "2026-08-20", "close": 0.49, "volume": 948445.0}, {"date": "2026-08-21", "close": 0.49, "volume": 1858312.0}, {"date": "2026-08-24", "close": 0.525, "volume": 4063861.0}, {"date": "2026-08-25", "close": 0.525, "volume": 2883452.0}, {"date": "2026-08-26", "close": 0.545, "volume": 2474664.0}, {"date": "2026-08-27", "close": 0.52, "volume": 1561166.0}, {"date": "2026-08-28", "close": 0.495, "volume": 2683881.0}, {"date": "2026-08-31", "close": 0.495, "volume": 1859548.0}, {"date": "2026-09-01", "close": 0.505, "volume": 978355.0}, {"date": "2026-09-02", "close": 0.495, "volume": 2156484.0}, {"date": "2026-09-03", "close": 0.485, "volume": 7078818.0}, {"date": "2026-09-04", "close": 0.46, "volume": 3049696.0}, {"date": "2026-09-07", "close": 0.46, "volume": 783647.0}], "refreshing": true}