{"ticker": "POL", "overview": {"name": "Polymetals Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "POL", "has_prices": true, "as_of": "2026-08-07", "last": 0.84, "prev_close": 0.84, "change": 0.0, "change_pct": 0.0, "session_volume": 526695.0, "vwap_5": 0.8181214925099026, "vwap_20": 0.7914790284437943, "vwap_60": 0.8246752532855361, "vwap_250": 1.0197719556928149, "high_52w": 1.59, "low_52w": 0.665, "avg_volume_20": 521915.25, "sessions": 400, "market_cap": {"value": 260356057.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151956", "src": "ASX", "ticker": "POL", "cik": "", "company": "Polymetals Resources Ltd", "company_raw": "Polymetals Resources Ltd", "who": "Sproule", "who_key": "Sproule", "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: Sproule changes a holding in POL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151956", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28296}, {"id": "ASX-03151955", "src": "ASX", "ticker": "POL", "cik": "", "company": "Polymetals Resources Ltd", "company_raw": "Polymetals Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their POL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151955", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28296}, {"id": "ASX-03143121", "src": "ASX", "ticker": "POL", "cik": "", "company": "Polymetals Resources Ltd", "company_raw": "Polymetals Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their POL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143121", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}, {"id": "ASX-03143117", "src": "ASX", "ticker": "POL", "cik": "", "company": "Polymetals Resources Ltd", "company_raw": "Polymetals Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their POL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143117", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}, {"id": "ASX-03143103", "src": "ASX", "ticker": "POL", "cik": "", "company": "Polymetals Resources Ltd", "company_raw": "Polymetals Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their POL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143103", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}, {"id": "ASXSH-03142852", "src": "ASX", "ticker": "POL", "cik": "", "company": "Polymetals Resources Ltd", "company_raw": "Polymetals Resources Ltd", "who": "Manulife Financial Corporation", "who_key": "Manulife Financial Corporation", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Manulife Financial Corporation is no longer a substantial holder of POL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142852", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71496}, {"id": "ASX-03122864", "src": "ASX", "ticker": "POL", "cik": "", "company": "Polymetals Resources Ltd", "company_raw": "Polymetals Resources Ltd", "who": "Barton", "who_key": "Barton", "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": "Barton files a director's interest notice on POL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122864", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "ASX-03122861", "src": "ASX", "ticker": "POL", "cik": "", "company": "Polymetals Resources Ltd", "company_raw": "Polymetals Resources Ltd", "who": "Oram", "who_key": "Oram", "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": "Oram files a director's interest notice on POL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122861", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "ASX-03122857", "src": "ASX", "ticker": "POL", "cik": "", "company": "Polymetals Resources Ltd", "company_raw": "Polymetals Resources Ltd", "who": "Sproule", "who_key": "Sproule", "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": "Sproule just moved their POL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122857", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "ASX-03117334", "src": "ASX", "ticker": "POL", "cik": "", "company": "Polymetals Resources Ltd", "company_raw": "Polymetals Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "POL: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117334", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149256}, {"id": "ASXSH-03113351", "src": "ASX", "ticker": "POL", "cik": "", "company": "Polymetals Resources Ltd", "company_raw": "Polymetals Resources Ltd", "who": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "who_key": "FIL Limited and its entities listed in Annexure A (\"FIL\")", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: FIL Limited and its entities listed in Annexure A (\"FIL\") lifts POL 7.27% to 8.31%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113351", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152136}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Alistair Heatley Barton", "notice_type": "3Y", "direct_shares": 817696.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147896-2A1703821", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David William Sproule", "notice_type": "3Y", "direct_shares": 3.0, "indirect_shares": 4.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147897-2A1703822", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Manulife Financial Corporation", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142852-2A1700900", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sproule", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oram", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sproule", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oram", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sproule", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-09", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-09", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sproule", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sproule", "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/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sproule", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Oram", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-28", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sproule", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-27", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Barton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-20", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sproule", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-20", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 25548916.0, "indirect_shares": null, "indirect_account": null, "pct": 8.31, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113351-2A1685513", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/pol", "needs_ocr": 0}], "directors": [{"name": "Sproule", "first_seen": "2023-07-20", "last_seen": "2026-03-09", "status": "current", "notices": 8}, {"name": "Oram", "first_seen": "2024-01-28", "last_seen": "2026-03-09", "status": "current", "notices": 3}, {"name": "Barton", "first_seen": "2023-07-20", "last_seen": "2026-03-09", "status": "current", "notices": 5}, {"name": "David William Sproule", "first_seen": "2026-10-13", "last_seen": "2026-10-13", "status": "current", "notices": 1}, {"name": "Alistair Heatley Barton", "first_seen": "2026-10-13", "last_seen": "2026-10-13", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153412-2A1706237"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Proxy Form-AGM 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152673-2A1705952"}, {"date": "2026-10-25", "form": "Notice Of Meeting", "title": "Notice Of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152672-2A1705951"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Polymetals extends Working Capital Facility", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151438-2A1705442"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change of Director's Interest Notice-Sproule", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147897-2A1703822"}], "performance": {"ticker": "POL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-29", "close": 0.17, "volume": 1342844.0}, {"date": "2021-06-30", "close": 0.145, "volume": 391629.0}, {"date": "2021-07-01", "close": 0.16, "volume": 106730.0}, {"date": "2021-07-02", "close": 0.16, "volume": 114339.0}, {"date": "2021-07-05", "close": 0.15, "volume": 116001.0}, {"date": "2021-07-06", "close": 0.14, "volume": 464028.0}, {"date": "2021-07-07", "close": 0.16, "volume": 104375.0}, {"date": "2021-07-08", "close": 0.15, "volume": 241078.0}, {"date": "2021-07-09", "close": 0.15, "volume": 332326.0}, {"date": "2021-07-12", "close": 0.16, "volume": 153473.0}, {"date": "2021-07-13", "close": 0.155, "volume": 62975.0}, {"date": "2021-07-14", "close": 0.16, "volume": 26484.0}, {"date": "2021-07-15", "close": 0.145, "volume": 112157.0}, {"date": "2021-07-16", "close": 0.135, "volume": 283185.0}, {"date": "2021-07-19", "close": 0.15, "volume": 253169.0}, {"date": "2021-07-20", "close": 0.135, "volume": 106139.0}, {"date": "2021-07-21", "close": 0.145, "volume": 110018.0}, {"date": "2021-07-22", "close": 0.145, "volume": 115461.0}, {"date": "2021-07-23", "close": 0.145, "volume": 332804.0}, {"date": "2021-07-26", "close": 0.145, "volume": 269275.0}, {"date": "2021-07-27", "close": 0.145, "volume": 65098.0}, {"date": "2021-07-28", "close": 0.145, "volume": 11242.0}, {"date": "2021-07-29", "close": 0.145, "volume": 2730.0}, {"date": "2021-07-30", "close": 0.145, "volume": 20649.0}, {"date": "2021-08-02", "close": 0.13, "volume": 145522.0}, {"date": "2021-08-03", "close": 0.14, "volume": 273100.0}, {"date": "2021-08-05", "close": 0.155, "volume": 670429.0}, {"date": "2021-08-06", "close": 0.135, "volume": 470340.0}, {"date": "2021-08-09", "close": 0.135, "volume": 300000.0}, {"date": "2021-08-10", "close": 0.13, "volume": 220000.0}, {"date": "2021-08-11", "close": 0.14, "volume": 30158.0}, {"date": "2021-08-13", "close": 0.145, "volume": 100000.0}, {"date": "2021-08-16", "close": 0.14, "volume": 3037775.0}, {"date": "2021-08-17", "close": 0.14, "volume": 602646.0}, {"date": "2021-08-18", "close": 0.135, "volume": 47946.0}, {"date": "2021-08-20", "close": 0.14, "volume": 1147.0}, {"date": "2021-08-23", "close": 0.14, "volume": 14208.0}, {"date": "2021-08-24", "close": 0.15, "volume": 111775.0}, {"date": "2021-08-25", "close": 0.14, "volume": 16666.0}, {"date": "2021-08-26", "close": 0.145, "volume": 27000.0}, {"date": "2021-08-27", "close": 0.145, "volume": 5000.0}, {"date": "2021-08-31", "close": 0.145, "volume": 99999.0}, {"date": "2021-09-01", "close": 0.145, "volume": 1740.0}, {"date": "2021-09-03", "close": 0.15, "volume": 76932.0}, {"date": "2021-09-07", "close": 0.15, "volume": 43666.0}, {"date": "2021-09-08", "close": 0.135, "volume": 187461.0}, {"date": "2021-09-09", "close": 0.135, "volume": 50000.0}, {"date": "2021-09-10", "close": 0.13, "volume": 60000.0}, {"date": "2021-09-13", "close": 0.13, "volume": 66614.0}, {"date": "2021-09-14", "close": 0.14, "volume": 170045.0}, {"date": "2021-09-15", "close": 0.135, "volume": 234807.0}, {"date": "2021-09-16", "close": 0.12, "volume": 425100.0}, {"date": "2021-09-17", "close": 0.135, "volume": 123713.0}, {"date": "2021-09-20", "close": 0.13, "volume": 180000.0}, {"date": "2021-09-21", "close": 0.135, "volume": 160331.0}, {"date": "2021-09-22", "close": 0.125, "volume": 68742.0}, {"date": "2021-09-23", "close": 0.14, "volume": 336144.0}, {"date": "2021-09-24", "close": 0.125, "volume": 155471.0}, {"date": "2021-09-27", "close": 0.12, "volume": 157633.0}, {"date": "2021-09-29", "close": 0.14, "volume": 25000.0}, {"date": "2021-09-30", "close": 0.135, "volume": 229041.0}, {"date": "2021-10-05", "close": 0.14, "volume": 400000.0}, {"date": "2021-10-07", "close": 0.14, "volume": 300625.0}, {"date": "2021-10-11", "close": 0.145, "volume": 631.0}, {"date": "2021-10-12", "close": 0.145, "volume": 3500.0}, {"date": "2021-10-15", "close": 0.145, "volume": 10000.0}, {"date": "2021-10-19", "close": 0.135, "volume": 100000.0}, {"date": "2021-10-20", "close": 0.145, "volume": 2294363.0}, {"date": "2021-10-21", "close": 0.135, "volume": 498535.0}, {"date": "2021-10-22", "close": 0.135, "volume": 201523.0}, {"date": "2021-10-25", "close": 0.13, "volume": 41143.0}, {"date": "2021-10-26", "close": 0.135, "volume": 154535.0}, {"date": "2021-10-27", "close": 0.14, "volume": 37443.0}, {"date": "2021-10-28", "close": 0.135, "volume": 130000.0}, {"date": "2021-10-29", "close": 0.135, "volume": 80402.0}, {"date": "2021-11-01", "close": 0.135, "volume": 3557.0}, {"date": "2021-11-03", "close": 0.135, "volume": 101500.0}, {"date": "2021-11-04", "close": 0.135, "volume": 27250.0}, {"date": "2021-11-05", "close": 0.135, "volume": 10000.0}, {"date": "2021-11-08", "close": 0.145, "volume": 19008.0}, {"date": "2021-11-09", "close": 0.145, "volume": 38591.0}, {"date": "2021-11-10", "close": 0.14, "volume": 37553.0}, {"date": "2021-11-11", "close": 0.15, "volume": 100000.0}, {"date": "2021-11-12", "close": 0.155, "volume": 27082.0}, {"date": "2021-11-15", "close": 0.14, "volume": 829096.0}, {"date": "2021-11-17", "close": 0.145, "volume": 75000.0}, {"date": "2021-11-22", "close": 0.155, "volume": 87234.0}, {"date": "2021-11-24", "close": 0.15, "volume": 174060.0}, {"date": "2021-11-25", "close": 0.15, "volume": 640.0}, {"date": "2021-11-26", "close": 0.15, "volume": 80323.0}, {"date": "2021-11-29", "close": 0.145, "volume": 70000.0}, {"date": "2021-12-01", "close": 0.145, "volume": 100000.0}, {"date": "2021-12-03", "close": 0.14, "volume": 50000.0}, {"date": "2021-12-06", "close": 0.135, "volume": 6896.0}, {"date": "2021-12-07", "close": 0.14, "volume": 12500.0}, {"date": "2021-12-08", "close": 0.15, "volume": 37425.0}, {"date": "2021-12-09", "close": 0.14, "volume": 12500.0}, {"date": "2021-12-15", "close": 0.14, "volume": 6666.0}, {"date": "2021-12-16", "close": 0.16, "volume": 199407.0}, {"date": "2021-12-29", "close": 0.155, "volume": 32258.0}, {"date": "2022-01-04", "close": 0.155, "volume": 16500.0}, {"date": "2022-01-12", "close": 0.135, "volume": 10000.0}, {"date": "2022-01-17", "close": 0.155, "volume": 156761.0}, {"date": "2022-01-18", "close": 0.16, "volume": 10000.0}, {"date": "2022-01-19", "close": 0.14, "volume": 140349.0}, {"date": "2022-01-20", "close": 0.14, "volume": 128956.0}, {"date": "2022-01-21", "close": 0.13, "volume": 256692.0}, {"date": "2022-01-25", "close": 0.13, "volume": 3000.0}, {"date": "2022-01-31", "close": 0.135, "volume": 28598.0}, {"date": "2022-02-02", "close": 0.135, "volume": 4831.0}, {"date": "2022-02-04", "close": 0.135, "volume": 49999.0}, {"date": "2022-02-09", "close": 0.135, "volume": 611.0}, {"date": "2022-02-22", "close": 0.125, "volume": 50000.0}, {"date": "2022-02-24", "close": 0.125, "volume": 8000.0}, {"date": "2022-02-28", "close": 0.125, "volume": 100001.0}, {"date": "2022-03-02", "close": 0.125, "volume": 25000.0}, {"date": "2022-03-03", "close": 0.125, "volume": 48437.0}, {"date": "2022-03-08", "close": 0.12, "volume": 16667.0}, {"date": "2022-03-16", "close": 0.12, "volume": 50000.0}, {"date": "2022-04-01", "close": 0.13, "volume": 8077.0}, {"date": "2022-04-04", "close": 0.12, "volume": 11923.0}, {"date": "2022-04-05", "close": 0.12, "volume": 60000.0}, {"date": "2022-04-19", "close": 0.1, "volume": 100000.0}, {"date": "2022-04-20", "close": 0.1, "volume": 896.0}, {"date": "2022-04-21", "close": 0.1, "volume": 171.0}, {"date": "2022-04-22", "close": 0.115, "volume": 15237.0}, {"date": "2022-04-26", "close": 0.125, "volume": 100000.0}, {"date": "2022-04-27", "close": 0.115, "volume": 85045.0}, {"date": "2022-04-28", "close": 0.135, "volume": 175463.0}, {"date": "2022-04-29", "close": 0.14, "volume": 24537.0}, {"date": "2022-05-03", "close": 0.135, "volume": 37036.0}, {"date": "2022-05-06", "close": 0.135, "volume": 1650.0}, {"date": "2022-05-10", "close": 0.105, "volume": 14060.0}, {"date": "2022-05-16", "close": 0.105, "volume": 83803.0}, {"date": "2022-05-18", "close": 0.105, "volume": 3750.0}, {"date": "2022-05-19", "close": 0.13, "volume": 50000.0}, {"date": "2022-06-06", "close": 0.12, "volume": 23859.0}, {"date": "2022-06-07", "close": 0.12, "volume": 26141.0}, {"date": "2022-06-10", "close": 0.105, "volume": 63793.0}, {"date": "2022-06-14", "close": 0.09, "volume": 106085.0}, {"date": "2022-06-21", "close": 0.09, "volume": 13793.0}, {"date": "2022-06-24", "close": 0.09, "volume": 37012.0}, {"date": "2022-06-28", "close": 0.089, "volume": 23975.0}, {"date": "2022-07-01", "close": 0.09, "volume": 12987.0}, {"date": "2022-07-06", "close": 0.092, "volume": 50000.0}, {"date": "2022-07-08", "close": 0.092, "volume": 16667.0}, {"date": "2022-07-13", "close": 0.09, "volume": 46421.0}, {"date": "2022-07-14", "close": 0.09, "volume": 77037.0}, {"date": "2022-07-26", "close": 0.15, "volume": 411602.0}, {"date": "2022-07-27", "close": 0.15, "volume": 10400.0}, {"date": "2022-07-28", "close": 0.15, "volume": 16500.0}, {"date": "2022-07-29", "close": 0.145, "volume": 28839.0}, {"date": "2022-08-01", "close": 0.145, "volume": 62375.0}, {"date": "2022-08-03", "close": 0.15, "volume": 80286.0}, {"date": "2022-08-04", "close": 0.15, "volume": 114436.0}, {"date": "2022-08-05", "close": 0.145, "volume": 57621.0}, {"date": "2022-08-15", "close": 0.145, "volume": 151442.0}, {"date": "2022-08-16", "close": 0.15, "volume": 103137.0}, {"date": "2022-08-17", "close": 0.145, "volume": 2159.0}, {"date": "2022-08-19", "close": 0.145, "volume": 27490.0}, {"date": "2022-08-22", "close": 0.145, "volume": 118102.0}, {"date": "2022-08-23", "close": 0.145, "volume": 27457.0}, {"date": "2022-08-25", "close": 0.145, "volume": 42091.0}, {"date": "2022-08-26", "close": 0.15, "volume": 190941.0}, {"date": "2022-08-29", "close": 0.155, "volume": 89735.0}, {"date": "2022-09-05", "close": 0.18, "volume": 297645.0}, {"date": "2022-09-06", "close": 0.17, "volume": 300640.0}, {"date": "2022-09-07", "close": 0.16, "volume": 203902.0}, {"date": "2022-09-08", "close": 0.16, "volume": 3030.0}, {"date": "2022-09-09", "close": 0.18, "volume": 30013.0}, {"date": "2022-09-12", "close": 0.18, "volume": 6.0}, {"date": "2022-09-14", "close": 0.18, "volume": 10000.0}, {"date": "2022-09-15", "close": 0.18, "volume": 30000.0}, {"date": "2022-09-20", "close": 0.165, "volume": 2953.0}, {"date": "2022-09-21", "close": 0.16, "volume": 10000.0}, {"date": "2022-09-23", "close": 0.155, "volume": 14526.0}, {"date": "2022-10-04", "close": 0.17, "volume": 100000.0}, {"date": "2022-10-06", "close": 0.16, "volume": 60000.0}, {"date": "2022-10-07", "close": 0.16, "volume": 20953.0}, {"date": "2022-10-10", "close": 0.17, "volume": 124365.0}, {"date": "2022-10-11", "close": 0.17, "volume": 23276.0}, {"date": "2022-10-13", "close": 0.175, "volume": 24600.0}, {"date": "2022-10-14", "close": 0.19, "volume": 526.0}, {"date": "2022-10-17", "close": 0.19, "volume": 7650.0}, {"date": "2022-10-21", "close": 0.19, "volume": 41842.0}, {"date": "2022-10-25", "close": 0.2, "volume": 45006.0}, {"date": "2022-10-31", "close": 0.195, "volume": 25508.0}, {"date": "2022-11-01", "close": 0.2, "volume": 69000.0}, {"date": "2022-11-02", "close": 0.2, "volume": 15.0}, {"date": "2022-11-04", "close": 0.195, "volume": 256.0}, {"date": "2022-11-08", "close": 0.195, "volume": 94000.0}, {"date": "2022-11-09", "close": 0.2, "volume": 110000.0}, {"date": "2022-11-10", "close": 0.205, "volume": 180882.0}, {"date": "2022-11-11", "close": 0.205, "volume": 2500.0}, {"date": "2022-11-14", "close": 0.22, "volume": 293932.0}, {"date": "2022-11-15", "close": 0.22, "volume": 4500.0}, {"date": "2022-11-16", "close": 0.2, "volume": 57035.0}, {"date": "2022-11-17", "close": 0.22, "volume": 78891.0}, {"date": "2022-11-21", "close": 0.2, "volume": 2599.0}, {"date": "2022-11-22", "close": 0.2, "volume": 28004.0}, {"date": "2022-11-23", "close": 0.2, "volume": 1909.0}, {"date": "2022-11-25", "close": 0.2, "volume": 25704.0}, {"date": "2022-11-28", "close": 0.2, "volume": 25.0}, {"date": "2022-12-01", "close": 0.21, "volume": 163423.0}, {"date": "2022-12-02", "close": 0.245, "volume": 89935.0}, {"date": "2022-12-05", "close": 0.225, "volume": 59590.0}, {"date": "2022-12-06", "close": 0.245, "volume": 51564.0}, {"date": "2022-12-07", "close": 0.25, "volume": 84063.0}, {"date": "2022-12-08", "close": 0.25, "volume": 146983.0}, {"date": "2022-12-09", "close": 0.25, "volume": 2953.0}, {"date": "2022-12-12", "close": 0.24, "volume": 54.0}, {"date": "2022-12-14", "close": 0.24, "volume": 5.0}, {"date": "2022-12-15", "close": 0.24, "volume": 6535.0}, {"date": "2022-12-16", "close": 0.24, "volume": 164760.0}, {"date": "2022-12-19", "close": 0.235, "volume": 26236.0}, {"date": "2022-12-20", "close": 0.25, "volume": 27410.0}, {"date": "2022-12-21", "close": 0.245, "volume": 29009.0}, {"date": "2022-12-22", "close": 0.245, "volume": 13258.0}, {"date": "2022-12-28", "close": 0.245, "volume": 3.0}, {"date": "2022-12-30", "close": 0.245, "volume": 10.0}, {"date": "2023-01-03", "close": 0.245, "volume": 4407.0}, {"date": "2023-01-04", "close": 0.24, "volume": 11.0}, {"date": "2023-01-05", "close": 0.21, "volume": 262524.0}, {"date": "2023-01-06", "close": 0.195, "volume": 20500.0}, {"date": "2023-01-09", "close": 0.17, "volume": 38932.0}, {"date": "2023-01-10", "close": 0.19, "volume": 12600.0}, {"date": "2023-01-12", "close": 0.2, "volume": 47170.0}, {"date": "2023-01-13", "close": 0.2, "volume": 24501.0}, {"date": "2023-01-16", "close": 0.2, "volume": 122.0}, {"date": "2023-01-17", "close": 0.195, "volume": 50339.0}, {"date": "2023-01-23", "close": 0.195, "volume": 24536.0}, {"date": "2023-01-24", "close": 0.175, "volume": 67277.0}, {"date": "2023-01-25", "close": 0.195, "volume": 4083.0}, {"date": "2023-01-27", "close": 0.195, "volume": 2158.0}, {"date": "2023-01-30", "close": 0.2, "volume": 100414.0}, {"date": "2023-01-31", "close": 0.19, "volume": 66000.0}, {"date": "2023-02-09", "close": 0.19, "volume": 53.0}, {"date": "2023-02-10", "close": 0.19, "volume": 105263.0}, {"date": "2023-02-16", "close": 0.19, "volume": 55.0}, {"date": "2023-02-20", "close": 0.185, "volume": 40000.0}, {"date": "2023-02-22", "close": 0.185, "volume": 154362.0}, {"date": "2023-02-23", "close": 0.195, "volume": 20000.0}, {"date": "2023-02-24", "close": 0.185, "volume": 28000.0}, {"date": "2023-02-27", "close": 0.17, "volume": 25000.0}, {"date": "2023-03-02", "close": 0.17, "volume": 5000.0}, {"date": "2023-03-03", "close": 0.17, "volume": 25000.0}, {"date": "2023-03-06", "close": 0.17, "volume": 48470.0}, {"date": "2023-03-08", "close": 0.17, "volume": 296937.0}, {"date": "2023-03-09", "close": 0.185, "volume": 905668.0}, {"date": "2023-03-14", "close": 0.26, "volume": 186024.0}, {"date": "2023-03-15", "close": 0.21, "volume": 53947.0}, {"date": "2023-03-16", "close": 0.19, "volume": 23697.0}, {"date": "2023-03-17", "close": 0.18, "volume": 12156.0}, {"date": "2023-03-20", "close": 0.19, "volume": 100821.0}, {"date": "2023-03-21", "close": 0.185, "volume": 121021.0}, {"date": "2023-03-22", "close": 0.1925, "volume": 76518.0}, {"date": "2023-03-23", "close": 0.15, "volume": 325754.0}, {"date": "2023-03-24", "close": 0.18, "volume": 18174.0}, {"date": "2023-03-27", "close": 0.19, "volume": 11196.0}, {"date": "2023-03-28", "close": 0.195, "volume": 127040.0}, {"date": "2023-03-29", "close": 0.195, "volume": 7331.0}, {"date": "2023-03-31", "close": 0.21, "volume": 190850.0}, {"date": "2023-04-03", "close": 0.2, "volume": 2045.0}, {"date": "2023-04-04", "close": 0.19, "volume": 51500.0}, {"date": "2023-04-11", "close": 0.18, "volume": 16385.0}, {"date": "2023-04-12", "close": 0.18, "volume": 62281.0}, {"date": "2023-04-17", "close": 0.29, "volume": 2899972.0}, {"date": "2023-04-18", "close": 0.265, "volume": 675925.0}, {"date": "2023-04-19", "close": 0.29, "volume": 322862.0}, {"date": "2023-04-20", "close": 0.315, "volume": 496346.0}, {"date": "2023-04-21", "close": 0.325, "volume": 1327001.0}, {"date": "2023-04-24", "close": 0.325, "volume": 277351.0}, {"date": "2023-04-26", "close": 0.315, "volume": 1303227.0}, {"date": "2023-04-27", "close": 0.305, "volume": 200043.0}, {"date": "2023-04-28", "close": 0.28, "volume": 118029.0}, {"date": "2023-05-01", "close": 0.28, "volume": 178999.0}, {"date": "2023-05-02", "close": 0.32, "volume": 230301.0}, {"date": "2023-05-03", "close": 0.325, "volume": 29592.0}, {"date": "2023-05-04", "close": 0.305, "volume": 101484.0}, {"date": "2023-05-05", "close": 0.32, "volume": 9315.0}, {"date": "2023-05-08", "close": 0.36, "volume": 39289.0}, {"date": "2023-05-09", "close": 0.37, "volume": 425639.0}, {"date": "2023-05-10", "close": 0.32, "volume": 160831.0}, {"date": "2023-05-11", "close": 0.32, "volume": 52940.0}, {"date": "2023-05-12", "close": 0.32, "volume": 11329.0}, {"date": "2023-05-15", "close": 0.31, "volume": 53921.0}, {"date": "2023-05-16", "close": 0.305, "volume": 39400.0}, {"date": "2023-05-17", "close": 0.325, "volume": 116237.0}, {"date": "2023-05-18", "close": 0.325, "volume": 7894.0}, {"date": "2023-05-19", "close": 0.305, "volume": 50123.0}, {"date": "2023-05-22", "close": 0.37, "volume": 225796.0}, {"date": "2023-05-23", "close": 0.36, "volume": 6626.0}, {"date": "2023-05-24", "close": 0.305, "volume": 45776.0}, {"date": "2023-05-25", "close": 0.295, "volume": 235455.0}, {"date": "2023-05-26", "close": 0.305, "volume": 42918.0}, {"date": "2023-05-29", "close": 0.31, "volume": 91231.0}, {"date": "2023-05-30", "close": 0.3425, "volume": 3620.0}, {"date": "2023-05-31", "close": 0.33, "volume": 4818.0}, {"date": "2023-06-01", "close": 0.33, "volume": 19229.0}, {"date": "2023-06-02", "close": 0.31, "volume": 54999.0}, {"date": "2023-06-05", "close": 0.335, "volume": 123673.0}, {"date": "2023-06-07", "close": 0.335, "volume": 14644.0}, {"date": "2023-06-09", "close": 0.295, "volume": 13560.0}, {"date": "2023-06-13", "close": 0.33, "volume": 4315.0}, {"date": "2023-06-14", "close": 0.3, "volume": 46765.0}, {"date": "2023-06-15", "close": 0.345, "volume": 102449.0}, {"date": "2023-06-16", "close": 0.37, "volume": 136144.0}, {"date": "2023-06-19", "close": 0.37, "volume": 55497.0}, {"date": "2023-06-20", "close": 0.375, "volume": 18711.0}, {"date": "2023-06-21", "close": 0.375, "volume": 3500.0}, {"date": "2023-06-22", "close": 0.375, "volume": 7003.0}, {"date": "2023-06-23", "close": 0.375, "volume": 7961.0}, {"date": "2023-06-26", "close": 0.385, "volume": 22219.0}, {"date": "2023-06-29", "close": 0.36, "volume": 5411.0}, {"date": "2023-06-30", "close": 0.38, "volume": 18882.0}, {"date": "2023-07-03", "close": 0.36, "volume": 34544.0}, {"date": "2023-07-04", "close": 0.325, "volume": 32057.0}, {"date": "2023-07-05", "close": 0.3, "volume": 156389.0}, {"date": "2023-07-06", "close": 0.295, "volume": 63493.0}, {"date": "2023-07-07", "close": 0.295, "volume": 5026.0}, {"date": "2023-07-10", "close": 0.33, "volume": 148332.0}, {"date": "2023-07-11", "close": 0.32, "volume": 2000.0}, {"date": "2023-07-13", "close": 0.31, "volume": 2983.0}, {"date": "2023-07-14", "close": 0.31, "volume": 64.0}, {"date": "2023-07-17", "close": 0.32, "volume": 3278.0}, {"date": "2023-07-18", "close": 0.27, "volume": 87812.0}, {"date": "2023-07-19", "close": 0.295, "volume": 29313.0}, {"date": "2023-07-20", "close": 0.32, "volume": 134892.0}, {"date": "2023-07-21", "close": 0.32, "volume": 3061.0}, {"date": "2023-07-24", "close": 0.29, "volume": 17371.0}, {"date": "2023-07-25", "close": 0.29, "volume": 137221.0}, {"date": "2023-07-26", "close": 0.285, "volume": 1846.0}, {"date": "2023-07-27", "close": 0.31, "volume": 215088.0}, {"date": "2023-07-28", "close": 0.32, "volume": 27207.0}, {"date": "2023-07-31", "close": 0.31, "volume": 19.0}, {"date": "2023-08-02", "close": 0.3, "volume": 4000.0}, {"date": "2023-08-03", "close": 0.3, "volume": 1486.0}, {"date": "2023-08-07", "close": 0.31, "volume": 145662.0}, {"date": "2023-08-14", "close": 0.3, "volume": 23938.0}, {"date": "2023-08-15", "close": 0.295, "volume": 2260.0}, {"date": "2023-08-16", "close": 0.3, "volume": 41479.0}, {"date": "2023-08-18", "close": 0.29, "volume": 9174.0}, {"date": "2023-08-21", "close": 0.29, "volume": 16.0}, {"date": "2023-08-22", "close": 0.3, "volume": 1779.0}, {"date": "2023-08-25", "close": 0.29, "volume": 43.0}, {"date": "2023-08-28", "close": 0.295, "volume": 863.0}, {"date": "2023-08-29", "close": 0.29, "volume": 1684.0}, {"date": "2023-08-30", "close": 0.28, "volume": 10000.0}, {"date": "2023-08-31", "close": 0.3, "volume": 5494.0}, {"date": "2023-09-04", "close": 0.3, "volume": 1591.0}, {"date": "2023-09-05", "close": 0.3, "volume": 3856.0}, {"date": "2023-09-06", "close": 0.325, "volume": 282026.0}, {"date": "2023-09-07", "close": 0.29, "volume": 86272.0}, {"date": "2023-09-08", "close": 0.3, "volume": 72743.0}, {"date": "2023-09-11", "close": 0.3, "volume": 45000.0}, {"date": "2023-09-12", "close": 0.3, "volume": 73891.0}, {"date": "2023-09-13", "close": 0.305, "volume": 9935.0}, {"date": "2023-09-14", "close": 0.305, "volume": 12043.0}, {"date": "2023-09-15", "close": 0.305, "volume": 408.0}, {"date": "2023-09-18", "close": 0.325, "volume": 362408.0}, {"date": "2023-09-19", "close": 0.33, "volume": 133819.0}, {"date": "2023-09-20", "close": 0.35, "volume": 113500.0}, {"date": "2023-09-21", "close": 0.35, "volume": 84997.0}, {"date": "2023-09-25", "close": 0.33, "volume": 800.0}, {"date": "2023-09-26", "close": 0.33, "volume": 232.0}, {"date": "2023-09-27", "close": 0.345, "volume": 7104.0}, {"date": "2023-09-28", "close": 0.34, "volume": 20389.0}, {"date": "2023-09-29", "close": 0.35, "volume": 38723.0}, {"date": "2023-10-02", "close": 0.34, "volume": 3014.0}, {"date": "2023-10-03", "close": 0.34, "volume": 15376.0}, {"date": "2023-10-04", "close": 0.315, "volume": 12055.0}, {"date": "2023-10-05", "close": 0.31, "volume": 5000.0}, {"date": "2023-10-06", "close": 0.29, "volume": 20154.0}, {"date": "2023-10-09", "close": 0.3, "volume": 2850.0}, {"date": "2023-10-10", "close": 0.3, "volume": 37506.0}, {"date": "2023-10-11", "close": 0.3, "volume": 47975.0}, {"date": "2023-10-12", "close": 0.29, "volume": 37448.0}, {"date": "2023-10-16", "close": 0.3, "volume": 57025.0}, {"date": "2023-10-17", "close": 0.31, "volume": 20019.0}, {"date": "2023-10-19", "close": 0.285, "volume": 63829.0}, {"date": "2023-10-25", "close": 0.29, "volume": 13307.0}, {"date": "2023-10-26", "close": 0.3, "volume": 53249.0}, {"date": "2023-10-30", "close": 0.3, "volume": 14015.0}, {"date": "2023-11-06", "close": 0.3, "volume": 3685.0}, {"date": "2023-11-08", "close": 0.3, "volume": 19000.0}, {"date": "2023-11-13", "close": 0.3, "volume": 32.0}, {"date": "2023-11-20", "close": 0.32, "volume": 39295.0}, {"date": "2023-11-22", "close": 0.31, "volume": 3772.0}, {"date": "2023-11-23", "close": 0.31, "volume": 2548.0}, {"date": "2023-11-27", "close": 0.32, "volume": 15.0}, {"date": "2023-11-28", "close": 0.32, "volume": 35782.0}, {"date": "2023-11-29", "close": 0.32, "volume": 418241.0}, {"date": "2023-11-30", "close": 0.32, "volume": 129441.0}, {"date": "2023-12-01", "close": 0.275, "volume": 61798.0}, {"date": "2023-12-05", "close": 0.32, "volume": 31838.0}, {"date": "2023-12-06", "close": 0.29, "volume": 69029.0}, {"date": "2023-12-07", "close": 0.295, "volume": 12457.0}, {"date": "2023-12-08", "close": 0.28, "volume": 81279.0}, {"date": "2023-12-11", "close": 0.27, "volume": 68012.0}, {"date": "2023-12-12", "close": 0.285, "volume": 87711.0}, {"date": "2023-12-13", "close": 0.315, "volume": 154424.0}, {"date": "2023-12-14", "close": 0.28, "volume": 9923.0}, {"date": "2023-12-15", "close": 0.315, "volume": 64971.0}, {"date": "2023-12-18", "close": 0.315, "volume": 7602.0}, {"date": "2023-12-20", "close": 0.31, "volume": 16080.0}, {"date": "2023-12-21", "close": 0.31, "volume": 9485.0}, {"date": "2023-12-22", "close": 0.31, "volume": 10000.0}, {"date": "2023-12-28", "close": 0.31, "volume": 1660.0}, {"date": "2024-01-02", "close": 0.31, "volume": 4677.0}, {"date": "2024-01-03", "close": 0.305, "volume": 37054.0}, {"date": "2024-01-05", "close": 0.28, "volume": 164106.0}, {"date": "2024-01-08", "close": 0.27, "volume": 30937.0}, {"date": "2024-01-09", "close": 0.3, "volume": 24950.0}, {"date": "2024-01-11", "close": 0.295, "volume": 1468.0}, {"date": "2024-01-15", "close": 0.275, "volume": 120566.0}, {"date": "2024-01-18", "close": 0.285, "volume": 7653.0}, {"date": "2024-01-22", "close": 0.285, "volume": 4.0}, {"date": "2024-01-23", "close": 0.28, "volume": 13022.0}, {"date": "2024-01-24", "close": 0.285, "volume": 10089.0}, {"date": "2024-01-25", "close": 0.285, "volume": 25362.0}, {"date": "2024-01-29", "close": 0.28, "volume": 17.0}, {"date": "2024-01-31", "close": 0.265, "volume": 3.0}, {"date": "2024-02-05", "close": 0.2525, "volume": 1018.0}, {"date": "2024-02-06", "close": 0.27, "volume": 83314.0}, {"date": "2024-02-07", "close": 0.26, "volume": 39248.0}, {"date": "2024-02-08", "close": 0.26, "volume": 20006.0}, {"date": "2024-02-12", "close": 0.26, "volume": 28000.0}, {"date": "2024-02-13", "close": 0.27, "volume": 310.0}, {"date": "2024-02-14", "close": 0.25, "volume": 11918.0}, {"date": "2024-02-16", "close": 0.28, "volume": 13287.0}, {"date": "2024-02-19", "close": 0.28, "volume": 15362.0}, {"date": "2024-02-20", "close": 0.26, "volume": 82530.0}, {"date": "2024-02-21", "close": 0.26, "volume": 12222.0}, {"date": "2024-02-23", "close": 0.295, "volume": 141677.0}, {"date": "2024-02-26", "close": 0.275, "volume": 52588.0}, {"date": "2024-02-29", "close": 0.29, "volume": 42960.0}, {"date": "2024-03-01", "close": 0.28, "volume": 1000.0}, {"date": "2024-03-05", "close": 0.28, "volume": 31.0}, {"date": "2024-03-06", "close": 0.265, "volume": 29989.0}, {"date": "2024-03-07", "close": 0.265, "volume": 8500.0}, {"date": "2024-03-08", "close": 0.27, "volume": 2052.0}, {"date": "2024-03-11", "close": 0.27, "volume": 17.0}, {"date": "2024-03-12", "close": 0.265, "volume": 21740.0}, {"date": "2024-03-14", "close": 0.255, "volume": 209896.0}, {"date": "2024-03-15", "close": 0.23, "volume": 1000.0}, {"date": "2024-03-18", "close": 0.275, "volume": 72183.0}, {"date": "2024-03-19", "close": 0.28, "volume": 46525.0}, {"date": "2024-03-20", "close": 0.295, "volume": 1560.0}, {"date": "2024-03-21", "close": 0.3, "volume": 27782.0}, {"date": "2024-03-25", "close": 0.3, "volume": 24339.0}, {"date": "2024-03-27", "close": 0.275, "volume": 357.0}, {"date": "2024-04-02", "close": 0.265, "volume": 3017.0}, {"date": "2024-04-08", "close": 0.26, "volume": 18.0}, {"date": "2024-04-09", "close": 0.26, "volume": 6461.0}, {"date": "2024-04-10", "close": 0.255, "volume": 3700.0}, {"date": "2024-04-11", "close": 0.26, "volume": 46800.0}, {"date": "2024-04-12", "close": 0.27, "volume": 25415.0}, {"date": "2024-04-15", "close": 0.27, "volume": 5521.0}, {"date": "2024-04-16", "close": 0.3, "volume": 1700.0}, {"date": "2024-04-17", "close": 0.305, "volume": 88792.0}, {"date": "2024-04-18", "close": 0.3, "volume": 16677.0}, {"date": "2024-04-19", "close": 0.31, "volume": 10000.0}, {"date": "2024-04-22", "close": 0.295, "volume": 26000.0}, {"date": "2024-04-24", "close": 0.285, "volume": 32760.0}, {"date": "2024-04-29", "close": 0.285, "volume": 5211.0}, {"date": "2024-04-30", "close": 0.285, "volume": 6494.0}, {"date": "2024-05-01", "close": 0.28, "volume": 9640.0}, {"date": "2024-05-03", "close": 0.28, "volume": 8930.0}, {"date": "2024-05-06", "close": 0.28, "volume": 15438.0}, {"date": "2024-05-09", "close": 0.27, "volume": 1209.0}, {"date": "2024-05-10", "close": 0.27, "volume": 45157.0}, {"date": "2024-05-14", "close": 0.3, "volume": 88233.0}, {"date": "2024-05-15", "close": 0.31, "volume": 18275.0}, {"date": "2024-05-16", "close": 0.285, "volume": 33857.0}, {"date": "2024-05-17", "close": 0.28, "volume": 30000.0}, {"date": "2024-05-20", "close": 0.295, "volume": 21298.0}, {"date": "2024-05-22", "close": 0.28, "volume": 10500.0}, {"date": "2024-05-23", "close": 0.29, "volume": 12219.0}, {"date": "2024-05-24", "close": 0.275, "volume": 80104.0}, {"date": "2024-05-27", "close": 0.315, "volume": 203654.0}, {"date": "2024-05-28", "close": 0.32, "volume": 21269.0}, {"date": "2024-05-29", "close": 0.35, "volume": 110459.0}, {"date": "2024-05-30", "close": 0.35, "volume": 229675.0}, {"date": "2024-05-31", "close": 0.4, "volume": 450012.0}, {"date": "2024-06-04", "close": 0.35, "volume": 188050.0}, {"date": "2024-06-05", "close": 0.32, "volume": 119719.0}, {"date": "2024-06-06", "close": 0.35, "volume": 57257.0}, {"date": "2024-06-07", "close": 0.34, "volume": 4823.0}, {"date": "2024-06-11", "close": 0.34, "volume": 40535.0}, {"date": "2024-06-12", "close": 0.3, "volume": 586042.0}, {"date": "2024-06-13", "close": 0.295, "volume": 382725.0}, {"date": "2024-06-14", "close": 0.265, "volume": 352522.0}, {"date": "2024-06-17", "close": 0.26, "volume": 210893.0}, {"date": "2024-06-18", "close": 0.26, "volume": 159954.0}, {"date": "2024-06-19", "close": 0.255, "volume": 29552.0}, {"date": "2024-06-20", "close": 0.25, "volume": 294658.0}, {"date": "2024-06-21", "close": 0.265, "volume": 95630.0}, {"date": "2024-06-24", "close": 0.255, "volume": 128423.0}, {"date": "2024-06-25", "close": 0.25, "volume": 3278.0}, {"date": "2024-06-26", "close": 0.255, "volume": 18941.0}, {"date": "2024-06-27", "close": 0.255, "volume": 8879.0}, {"date": "2024-06-28", "close": 0.25, "volume": 8685.0}, {"date": "2024-07-01", "close": 0.245, "volume": 8107.0}, {"date": "2024-07-02", "close": 0.28, "volume": 205915.0}, {"date": "2024-07-03", "close": 0.285, "volume": 107796.0}, {"date": "2024-07-04", "close": 0.275, "volume": 287150.0}, {"date": "2024-07-05", "close": 0.3, "volume": 374806.0}, {"date": "2024-07-08", "close": 0.3, "volume": 96644.0}, {"date": "2024-07-09", "close": 0.28, "volume": 22486.0}, {"date": "2024-07-11", "close": 0.295, "volume": 57014.0}, {"date": "2024-07-12", "close": 0.295, "volume": 5000.0}, {"date": "2024-07-15", "close": 0.275, "volume": 52904.0}, {"date": "2024-07-16", "close": 0.275, "volume": 93293.0}, {"date": "2024-07-17", "close": 0.285, "volume": 91299.0}, {"date": "2024-07-18", "close": 0.285, "volume": 14790.0}, {"date": "2024-07-19", "close": 0.29, "volume": 8500.0}, {"date": "2024-07-22", "close": 0.29, "volume": 78043.0}, {"date": "2024-07-23", "close": 0.285, "volume": 132531.0}, {"date": "2024-07-24", "close": 0.275, "volume": 2000.0}, {"date": "2024-07-26", "close": 0.275, "volume": 91998.0}, {"date": "2024-07-29", "close": 0.275, "volume": 36909.0}, {"date": "2024-07-30", "close": 0.28, "volume": 37714.0}, {"date": "2024-07-31", "close": 0.275, "volume": 84282.0}, {"date": "2024-08-01", "close": 0.27, "volume": 73145.0}, {"date": "2024-08-02", "close": 0.25, "volume": 146810.0}, {"date": "2024-08-05", "close": 0.27, "volume": 360197.0}, {"date": "2024-08-06", "close": 0.25, "volume": 968317.0}, {"date": "2024-08-07", "close": 0.255, "volume": 111191.0}, {"date": "2024-08-08", "close": 0.24, "volume": 124332.0}, {"date": "2024-08-09", "close": 0.24, "volume": 17059.0}, {"date": "2024-08-12", "close": 0.265, "volume": 154268.0}, {"date": "2024-08-13", "close": 0.245, "volume": 141668.0}, {"date": "2024-08-14", "close": 0.25, "volume": 103626.0}, {"date": "2024-08-15", "close": 0.245, "volume": 285602.0}, {"date": "2024-08-16", "close": 0.245, "volume": 318140.0}, {"date": "2024-08-19", "close": 0.25, "volume": 52628.0}, {"date": "2024-08-20", "close": 0.25, "volume": 29900.0}, {"date": "2024-08-21", "close": 0.25, "volume": 165419.0}, {"date": "2024-08-22", "close": 0.25, "volume": 110573.0}, {"date": "2024-08-23", "close": 0.24, "volume": 77000.0}, {"date": "2024-08-26", "close": 0.245, "volume": 713.0}, {"date": "2024-08-27", "close": 0.24, "volume": 250968.0}, {"date": "2024-08-28", "close": 0.26, "volume": 269847.0}, {"date": "2024-08-29", "close": 0.26, "volume": 12000.0}, {"date": "2024-08-30", "close": 0.245, "volume": 230706.0}, {"date": "2024-09-02", "close": 0.25, "volume": 5800.0}, {"date": "2024-09-03", "close": 0.245, "volume": 76384.0}, {"date": "2024-09-04", "close": 0.24, "volume": 110184.0}, {"date": "2024-09-05", "close": 0.255, "volume": 140911.0}, {"date": "2024-09-06", "close": 0.26, "volume": 14937.0}, {"date": "2024-09-09", "close": 0.245, "volume": 205657.0}, {"date": "2024-09-10", "close": 0.245, "volume": 35542.0}, {"date": "2024-09-11", "close": 0.245, "volume": 53792.0}, {"date": "2024-09-12", "close": 0.25, "volume": 66770.0}, {"date": "2024-09-13", "close": 0.25, "volume": 172535.0}, {"date": "2024-09-16", "close": 0.265, "volume": 1758797.0}, {"date": "2024-09-17", "close": 0.26, "volume": 316201.0}, {"date": "2024-09-18", "close": 0.26, "volume": 46103.0}, {"date": "2024-09-19", "close": 0.26, "volume": 97007.0}, {"date": "2024-09-20", "close": 0.27, "volume": 373607.0}, {"date": "2024-09-23", "close": 0.295, "volume": 404589.0}, {"date": "2024-09-24", "close": 0.32, "volume": 334254.0}, {"date": "2024-09-25", "close": 0.31, "volume": 124204.0}, {"date": "2024-09-26", "close": 0.325, "volume": 246653.0}, {"date": "2024-09-27", "close": 0.34, "volume": 329594.0}, {"date": "2024-09-30", "close": 0.3, "volume": 636080.0}, {"date": "2024-10-01", "close": 0.3, "volume": 86203.0}, {"date": "2024-10-02", "close": 0.35, "volume": 112919.0}, {"date": "2024-10-03", "close": 0.34, "volume": 296097.0}, {"date": "2024-10-04", "close": 0.335, "volume": 57724.0}, {"date": "2024-10-07", "close": 0.35, "volume": 110790.0}, {"date": "2024-10-08", "close": 0.34, "volume": 174560.0}, {"date": "2024-10-09", "close": 0.395, "volume": 750869.0}, {"date": "2024-10-10", "close": 0.41, "volume": 815612.0}, {"date": "2024-10-11", "close": 0.43, "volume": 210718.0}, {"date": "2024-10-14", "close": 0.41, "volume": 458384.0}, {"date": "2024-10-15", "close": 0.39, "volume": 196265.0}, {"date": "2024-10-16", "close": 0.4, "volume": 442498.0}, {"date": "2024-10-17", "close": 0.4, "volume": 153575.0}, {"date": "2024-10-18", "close": 0.41, "volume": 270643.0}, {"date": "2024-10-21", "close": 0.44, "volume": 1606990.0}, {"date": "2024-10-22", "close": 0.46, "volume": 532252.0}, {"date": "2024-10-23", "close": 0.565, "volume": 1111881.0}, {"date": "2024-10-24", "close": 0.56, "volume": 358688.0}, {"date": "2024-10-25", "close": 0.54, "volume": 506448.0}, {"date": "2024-10-28", "close": 0.56, "volume": 576956.0}, {"date": "2024-10-29", "close": 0.58, "volume": 852939.0}, {"date": "2024-10-30", "close": 0.675, "volume": 2010780.0}, {"date": "2024-10-31", "close": 0.8, "volume": 1351036.0}, {"date": "2024-11-01", "close": 0.735, "volume": 1730157.0}, {"date": "2024-11-04", "close": 0.745, "volume": 743513.0}, {"date": "2024-11-05", "close": 0.695, "volume": 746551.0}, {"date": "2024-11-06", "close": 0.74, "volume": 232982.0}, {"date": "2024-11-07", "close": 0.69, "volume": 322527.0}, {"date": "2024-11-08", "close": 0.81, "volume": 445310.0}, {"date": "2024-11-11", "close": 0.875, "volume": 858576.0}, {"date": "2024-11-12", "close": 0.81, "volume": 443104.0}, {"date": "2024-11-13", "close": 0.805, "volume": 711025.0}, {"date": "2024-11-14", "close": 0.7, "volume": 1091580.0}, {"date": "2024-11-15", "close": 0.74, "volume": 319963.0}, {"date": "2024-11-18", "close": 0.765, "volume": 255621.0}, {"date": "2024-11-19", "close": 0.79, "volume": 34604.0}, {"date": "2024-11-20", "close": 0.745, "volume": 357312.0}, {"date": "2024-11-21", "close": 0.715, "volume": 273303.0}, {"date": "2024-11-22", "close": 0.725, "volume": 157273.0}, {"date": "2024-11-25", "close": 0.7, "volume": 154158.0}, {"date": "2024-11-26", "close": 0.685, "volume": 287872.0}, {"date": "2024-11-27", "close": 0.69, "volume": 100904.0}, {"date": "2024-11-28", "close": 0.68, "volume": 86131.0}, {"date": "2024-11-29", "close": 0.76, "volume": 253886.0}, {"date": "2024-12-02", "close": 0.825, "volume": 580999.0}, {"date": "2024-12-03", "close": 0.76, "volume": 105088.0}, {"date": "2024-12-04", "close": 0.84, "volume": 696314.0}, {"date": "2024-12-05", "close": 0.88, "volume": 850564.0}, {"date": "2024-12-06", "close": 0.92, "volume": 531664.0}, {"date": "2024-12-09", "close": 0.89, "volume": 268136.0}, {"date": "2024-12-10", "close": 0.93, "volume": 544867.0}, {"date": "2024-12-11", "close": 0.99, "volume": 562065.0}, {"date": "2024-12-12", "close": 0.95, "volume": 305165.0}, {"date": "2024-12-13", "close": 0.88, "volume": 292627.0}, {"date": "2024-12-16", "close": 0.82, "volume": 564251.0}, {"date": "2024-12-17", "close": 0.79, "volume": 264594.0}, {"date": "2024-12-18", "close": 0.85, "volume": 262768.0}, {"date": "2024-12-19", "close": 0.805, "volume": 405045.0}, {"date": "2024-12-20", "close": 0.775, "volume": 210195.0}, {"date": "2024-12-23", "close": 0.77, "volume": 138638.0}, {"date": "2024-12-24", "close": 0.78, "volume": 16175.0}, {"date": "2024-12-27", "close": 0.845, "volume": 151491.0}, {"date": "2024-12-30", "close": 0.82, "volume": 114590.0}, {"date": "2024-12-31", "close": 0.795, "volume": 77094.0}, {"date": "2025-01-02", "close": 0.79, "volume": 239485.0}, {"date": "2025-01-03", "close": 0.785, "volume": 208089.0}, {"date": "2025-01-06", "close": 0.78, "volume": 130214.0}, {"date": "2025-01-07", "close": 0.865, "volume": 132466.0}, {"date": "2025-01-08", "close": 0.865, "volume": 206921.0}, {"date": "2025-01-09", "close": 0.88, "volume": 170330.0}, {"date": "2025-01-10", "close": 0.87, "volume": 228712.0}, {"date": "2025-01-13", "close": 0.825, "volume": 187187.0}, {"date": "2025-01-14", "close": 0.83, "volume": 212510.0}, {"date": "2025-01-15", "close": 0.845, "volume": 148845.0}, {"date": "2025-01-16", "close": 0.855, "volume": 337884.0}, {"date": "2025-01-17", "close": 0.905, "volume": 203801.0}, {"date": "2025-01-20", "close": 0.915, "volume": 136120.0}, {"date": "2025-01-21", "close": 0.88, "volume": 172205.0}, {"date": "2025-01-22", "close": 0.88, "volume": 113583.0}, {"date": "2025-01-23", "close": 0.875, "volume": 132035.0}, {"date": "2025-01-24", "close": 0.88, "volume": 139409.0}, {"date": "2025-01-28", "close": 0.87, "volume": 213861.0}, {"date": "2025-01-29", "close": 0.875, "volume": 70468.0}, {"date": "2025-01-30", "close": 0.885, "volume": 74791.0}, {"date": "2025-01-31", "close": 0.9, "volume": 203888.0}, {"date": "2025-02-03", "close": 0.82, "volume": 381573.0}, {"date": "2025-02-04", "close": 0.85, "volume": 151527.0}, {"date": "2025-02-05", "close": 0.88, "volume": 90645.0}, {"date": "2025-02-06", "close": 0.855, "volume": 842025.0}, {"date": "2025-02-10", "close": 0.8, "volume": 790284.0}, {"date": "2025-02-11", "close": 0.83, "volume": 153070.0}, {"date": "2025-02-12", "close": 0.81, "volume": 119877.0}, {"date": "2025-02-13", "close": 0.8, "volume": 124703.0}, {"date": "2025-02-14", "close": 0.805, "volume": 193231.0}, {"date": "2025-02-17", "close": 0.79, "volume": 449936.0}, {"date": "2025-02-18", "close": 0.795, "volume": 343501.0}, {"date": "2025-02-19", "close": 0.76, "volume": 202281.0}, {"date": "2025-02-20", "close": 0.78, "volume": 153286.0}, {"date": "2025-02-21", "close": 0.765, "volume": 519632.0}, {"date": "2025-02-24", "close": 0.695, "volume": 1544851.0}, {"date": "2025-02-25", "close": 0.7, "volume": 923974.0}, {"date": "2025-02-26", "close": 0.685, "volume": 308577.0}, {"date": "2025-02-27", "close": 0.68, "volume": 506407.0}, {"date": "2025-02-28", "close": 0.66, "volume": 420807.0}, {"date": "2025-03-03", "close": 0.66, "volume": 581433.0}, {"date": "2025-03-04", "close": 0.64, "volume": 359068.0}, {"date": "2025-03-05", "close": 0.69, "volume": 412237.0}, {"date": "2025-03-06", "close": 0.725, "volume": 280184.0}, {"date": "2025-03-07", "close": 0.765, "volume": 524156.0}, {"date": "2025-03-10", "close": 0.765, "volume": 187607.0}, {"date": "2025-03-11", "close": 0.72, "volume": 257536.0}, {"date": "2025-03-12", "close": 0.745, "volume": 147359.0}, {"date": "2025-03-13", "close": 0.775, "volume": 391325.0}, {"date": "2025-03-14", "close": 0.825, "volume": 905600.0}, {"date": "2025-03-17", "close": 0.84, "volume": 1163571.0}, {"date": "2025-03-18", "close": 0.85, "volume": 474205.0}, {"date": "2025-03-19", "close": 0.855, "volume": 820869.0}, {"date": "2025-03-20", "close": 0.835, "volume": 395020.0}, {"date": "2025-03-21", "close": 0.81, "volume": 160213.0}, {"date": "2025-03-24", "close": 0.83, "volume": 179548.0}, {"date": "2025-03-25", "close": 0.79, "volume": 600513.0}, {"date": "2025-03-26", "close": 0.83, "volume": 289074.0}, {"date": "2025-03-27", "close": 0.855, "volume": 664840.0}, {"date": "2025-03-28", "close": 0.89, "volume": 1194217.0}, {"date": "2025-03-31", "close": 0.88, "volume": 471365.0}, {"date": "2025-04-01", "close": 0.87, "volume": 537008.0}, {"date": "2025-04-02", "close": 0.93, "volume": 888981.0}, {"date": "2025-04-03", "close": 0.93, "volume": 1312654.0}, {"date": "2025-04-04", "close": 0.855, "volume": 1110502.0}, {"date": "2025-04-07", "close": 0.73, "volume": 885818.0}, {"date": "2025-04-08", "close": 0.76, "volume": 363589.0}, {"date": "2025-04-09", "close": 0.71, "volume": 947319.0}, {"date": "2025-04-10", "close": 0.785, "volume": 383047.0}, {"date": "2025-04-11", "close": 0.88, "volume": 1002504.0}, {"date": "2025-04-14", "close": 0.835, "volume": 985406.0}, {"date": "2025-04-15", "close": 0.83, "volume": 525479.0}, {"date": "2025-04-16", "close": 0.835, "volume": 639162.0}, {"date": "2025-04-17", "close": 0.845, "volume": 359995.0}, {"date": "2025-04-22", "close": 0.97, "volume": 996787.0}, {"date": "2025-04-23", "close": 0.915, "volume": 468623.0}, {"date": "2025-04-24", "close": 0.95, "volume": 428045.0}, {"date": "2025-04-28", "close": 0.925, "volume": 431402.0}, {"date": "2025-04-29", "close": 0.95, "volume": 736403.0}, {"date": "2025-04-30", "close": 0.935, "volume": 280721.0}, {"date": "2025-05-01", "close": 0.85, "volume": 254975.0}, {"date": "2025-05-02", "close": 0.825, "volume": 405586.0}, {"date": "2025-05-05", "close": 0.845, "volume": 211327.0}, {"date": "2025-05-06", "close": 0.885, "volume": 167520.0}, {"date": "2025-05-07", "close": 0.875, "volume": 180500.0}, {"date": "2025-05-08", "close": 0.9, "volume": 186005.0}, {"date": "2025-05-09", "close": 0.86, "volume": 189400.0}, {"date": "2025-05-12", "close": 0.85, "volume": 391985.0}, {"date": "2025-05-13", "close": 0.835, "volume": 298618.0}, {"date": "2025-05-14", "close": 0.815, "volume": 192295.0}, {"date": "2025-05-15", "close": 0.785, "volume": 592360.0}, {"date": "2025-05-16", "close": 0.83, "volume": 326939.0}, {"date": "2025-05-19", "close": 0.81, "volume": 362524.0}, {"date": "2025-05-20", "close": 0.79, "volume": 550803.0}, {"date": "2025-05-21", "close": 0.8, "volume": 1154038.0}, {"date": "2025-05-22", "close": 0.83, "volume": 1055531.0}, {"date": "2025-05-23", "close": 0.81, "volume": 338037.0}, {"date": "2025-05-26", "close": 0.825, "volume": 338838.0}, {"date": "2025-05-27", "close": 0.785, "volume": 226310.0}, {"date": "2025-05-28", "close": 0.785, "volume": 146584.0}, {"date": "2025-05-29", "close": 0.82, "volume": 229557.0}, {"date": "2025-05-30", "close": 0.83, "volume": 424967.0}, {"date": "2025-06-02", "close": 0.84, "volume": 205741.0}, {"date": "2025-06-03", "close": 0.865, "volume": 418960.0}, {"date": "2025-06-04", "close": 0.85, "volume": 571629.0}, {"date": "2025-06-05", "close": 0.875, "volume": 296079.0}, {"date": "2025-06-06", "close": 0.87, "volume": 507186.0}, {"date": "2025-06-10", "close": 0.845, "volume": 663017.0}, {"date": "2025-06-11", "close": 0.825, "volume": 750540.0}, {"date": "2025-06-12", "close": 0.85, "volume": 267692.0}, {"date": "2025-06-13", "close": 0.86, "volume": 280902.0}, {"date": "2025-06-16", "close": 0.86, "volume": 860726.0}, {"date": "2025-06-17", "close": 0.86, "volume": 385921.0}, {"date": "2025-06-18", "close": 0.885, "volume": 570111.0}, {"date": "2025-06-19", "close": 0.82, "volume": 736657.0}, {"date": "2025-06-20", "close": 0.805, "volume": 425614.0}, {"date": "2025-06-23", "close": 0.79, "volume": 361846.0}, {"date": "2025-06-24", "close": 0.805, "volume": 318792.0}, {"date": "2025-06-25", "close": 0.765, "volume": 590948.0}, {"date": "2025-06-26", "close": 0.825, "volume": 566968.0}, {"date": "2025-06-27", "close": 0.805, "volume": 185925.0}, {"date": "2025-06-30", "close": 0.81, "volume": 212497.0}, {"date": "2025-07-01", "close": 0.8, "volume": 129753.0}, {"date": "2025-07-02", "close": 0.785, "volume": 126773.0}, {"date": "2025-07-03", "close": 0.79, "volume": 131440.0}, {"date": "2025-07-04", "close": 0.77, "volume": 219817.0}, {"date": "2025-07-07", "close": 0.735, "volume": 739905.0}, {"date": "2025-07-08", "close": 0.72, "volume": 649003.0}, {"date": "2025-07-09", "close": 0.715, "volume": 1096678.0}, {"date": "2025-07-10", "close": 0.73, "volume": 1229197.0}, {"date": "2025-07-11", "close": 0.73, "volume": 707768.0}, {"date": "2025-07-14", "close": 0.76, "volume": 794340.0}, {"date": "2025-07-15", "close": 0.76, "volume": 829292.0}, {"date": "2025-07-16", "close": 0.735, "volume": 495343.0}, {"date": "2025-07-17", "close": 0.73, "volume": 897268.0}, {"date": "2025-07-18", "close": 0.755, "volume": 290251.0}, {"date": "2025-07-21", "close": 0.75, "volume": 477747.0}, {"date": "2025-07-22", "close": 0.795, "volume": 816975.0}, {"date": "2025-07-23", "close": 0.8, "volume": 477233.0}, {"date": "2025-07-24", "close": 0.8, "volume": 605695.0}, {"date": "2025-07-25", "close": 0.78, "volume": 373670.0}, {"date": "2025-07-28", "close": 0.73, "volume": 522257.0}, {"date": "2025-07-29", "close": 0.715, "volume": 320423.0}, {"date": "2025-07-30", "close": 0.73, "volume": 206125.0}, {"date": "2025-07-31", "close": 0.74, "volume": 576493.0}, {"date": "2025-08-01", "close": 0.72, "volume": 440207.0}, {"date": "2025-08-04", "close": 0.76, "volume": 319048.0}, {"date": "2025-08-05", "close": 0.79, "volume": 339931.0}, {"date": "2025-08-06", "close": 0.77, "volume": 324870.0}, {"date": "2025-08-07", "close": 0.79, "volume": 218788.0}, {"date": "2025-08-08", "close": 0.775, "volume": 489378.0}, {"date": "2025-08-11", "close": 0.78, "volume": 187873.0}, {"date": "2025-08-12", "close": 0.785, "volume": 133582.0}, {"date": "2025-08-13", "close": 0.78, "volume": 146818.0}, {"date": "2025-08-14", "close": 0.7675, "volume": 258021.0}, {"date": "2025-08-15", "close": 0.77, "volume": 325692.0}, {"date": "2025-08-18", "close": 0.74, "volume": 476589.0}, {"date": "2025-08-19", "close": 0.725, "volume": 470079.0}, {"date": "2025-08-20", "close": 0.705, "volume": 641942.0}, {"date": "2025-08-21", "close": 0.735, "volume": 380695.0}, {"date": "2025-08-22", "close": 0.75, "volume": 288133.0}, {"date": "2025-08-25", "close": 0.77, "volume": 630369.0}, {"date": "2025-08-26", "close": 0.785, "volume": 625990.0}, {"date": "2025-08-27", "close": 0.785, "volume": 526529.0}, {"date": "2025-08-28", "close": 0.775, "volume": 126028.0}, {"date": "2025-08-29", "close": 0.815, "volume": 400436.0}, {"date": "2025-09-01", "close": 0.885, "volume": 1148265.0}, {"date": "2025-09-02", "close": 0.855, "volume": 1193834.0}, {"date": "2025-09-03", "close": 0.855, "volume": 1512738.0}, {"date": "2025-09-04", "close": 0.875, "volume": 1030141.0}, {"date": "2025-09-05", "close": 0.88, "volume": 652423.0}, {"date": "2025-09-08", "close": 0.865, "volume": 792309.0}, {"date": "2025-09-09", "close": 0.98, "volume": 2904101.0}, {"date": "2025-09-10", "close": 1.0, "volume": 1623490.0}, {"date": "2025-09-11", "close": 1.08, "volume": 2545598.0}, {"date": "2025-09-12", "close": 1.09, "volume": 1369739.0}, {"date": "2025-09-15", "close": 1.055, "volume": 1112348.0}, {"date": "2025-09-16", "close": 1.105, "volume": 1111902.0}, {"date": "2025-09-17", "close": 1.04, "volume": 410623.0}, {"date": "2025-09-18", "close": 1.08, "volume": 1079153.0}, {"date": "2025-09-19", "close": 1.08, "volume": 849273.0}, {"date": "2025-09-22", "close": 1.145, "volume": 997460.0}, {"date": "2025-09-23", "close": 1.14, "volume": 1683128.0}, {"date": "2025-09-24", "close": 1.145, "volume": 496637.0}, {"date": "2025-09-25", "close": 1.115, "volume": 729988.0}, {"date": "2025-09-26", "close": 1.18, "volume": 1757104.0}, {"date": "2025-09-29", "close": 1.25, "volume": 1263211.0}, {"date": "2025-09-30", "close": 1.195, "volume": 670515.0}, {"date": "2025-10-01", "close": 1.21, "volume": 683185.0}, {"date": "2025-10-02", "close": 1.21, "volume": 888454.0}, {"date": "2025-10-03", "close": 1.225, "volume": 657581.0}, {"date": "2025-10-06", "close": 1.26, "volume": 823758.0}, {"date": "2025-10-07", "close": 1.245, "volume": 1214009.0}, {"date": "2025-10-08", "close": 1.25, "volume": 611066.0}, {"date": "2025-10-09", "close": 1.32, "volume": 1015339.0}, {"date": "2025-10-10", "close": 1.23, "volume": 1413435.0}, {"date": "2025-10-13", "close": 1.29, "volume": 1272367.0}, {"date": "2025-10-14", "close": 1.42, "volume": 2222394.0}, {"date": "2025-10-15", "close": 1.37, "volume": 1079867.0}, {"date": "2025-10-16", "close": 1.38, "volume": 1000888.0}, {"date": "2025-10-17", "close": 1.4, "volume": 1332491.0}, {"date": "2025-10-20", "close": 1.35, "volume": 908825.0}, {"date": "2025-10-21", "close": 1.35, "volume": 608281.0}, {"date": "2025-10-22", "close": 1.25, "volume": 1849785.0}, {"date": "2025-10-23", "close": 1.29, "volume": 523294.0}, {"date": "2025-10-24", "close": 1.27, "volume": 328855.0}, {"date": "2025-10-27", "close": 1.245, "volume": 673738.0}, {"date": "2025-10-31", "close": 0.92, "volume": 4416018.0}, {"date": "2025-11-03", "close": 0.91, "volume": 1399359.0}, {"date": "2025-11-04", "close": 0.875, "volume": 958423.0}, {"date": "2025-11-05", "close": 0.85, "volume": 1499089.0}, {"date": "2025-11-06", "close": 0.93, "volume": 1528091.0}, {"date": "2025-11-07", "close": 0.9, "volume": 371757.0}, {"date": "2025-11-10", "close": 0.985, "volume": 990194.0}, {"date": "2025-11-11", "close": 1.01, "volume": 1160726.0}, {"date": "2025-11-12", "close": 0.985, "volume": 437659.0}, {"date": "2025-11-13", "close": 1.075, "volume": 1056453.0}, {"date": "2025-11-14", "close": 1.03, "volume": 785252.0}, {"date": "2025-11-17", "close": 1.015, "volume": 524103.0}, {"date": "2025-11-18", "close": 0.955, "volume": 631147.0}, {"date": "2025-11-19", "close": 0.95, "volume": 391550.0}, {"date": "2025-11-20", "close": 0.955, "volume": 541293.0}, {"date": "2025-11-21", "close": 0.92, "volume": 682173.0}, {"date": "2025-11-24", "close": 0.89, "volume": 1042015.0}, {"date": "2025-11-25", "close": 0.915, "volume": 1098117.0}, {"date": "2025-11-26", "close": 0.925, "volume": 1492663.0}, {"date": "2025-11-27", "close": 0.94, "volume": 964121.0}, {"date": "2025-11-28", "close": 1.035, "volume": 1201732.0}, {"date": "2025-12-03", "close": 1.13, "volume": 2866250.0}, {"date": "2025-12-04", "close": 1.055, "volume": 902160.0}, {"date": "2025-12-05", "close": 1.105, "volume": 1152542.0}, {"date": "2025-12-08", "close": 1.105, "volume": 1347932.0}, {"date": "2025-12-09", "close": 1.13, "volume": 730583.0}, {"date": "2025-12-10", "close": 1.16, "volume": 1539659.0}, {"date": "2025-12-11", "close": 1.12, "volume": 2375562.0}, {"date": "2025-12-12", "close": 1.195, "volume": 1925242.0}, {"date": "2025-12-15", "close": 1.14, "volume": 654555.0}, {"date": "2025-12-16", "close": 1.12, "volume": 696303.0}, {"date": "2025-12-17", "close": 1.195, "volume": 1412191.0}, {"date": "2025-12-18", "close": 1.17, "volume": 772143.0}, {"date": "2025-12-19", "close": 1.18, "volume": 955009.0}, {"date": "2025-12-22", "close": 1.35, "volume": 3280903.0}, {"date": "2025-12-23", "close": 1.245, "volume": 2505864.0}, {"date": "2025-12-24", "close": 1.27, "volume": 929256.0}, {"date": "2025-12-29", "close": 1.335, "volume": 3477486.0}, {"date": "2025-12-30", "close": 1.285, "volume": 1219792.0}, {"date": "2025-12-31", "close": 1.265, "volume": 718296.0}, {"date": "2026-01-02", "close": 1.28, "volume": 412138.0}, {"date": "2026-01-05", "close": 1.29, "volume": 1326985.0}, {"date": "2026-01-06", "close": 1.31, "volume": 2308497.0}, {"date": "2026-01-07", "close": 1.335, "volume": 2036411.0}, {"date": "2026-01-08", "close": 1.315, "volume": 820296.0}, {"date": "2026-01-09", "close": 1.245, "volume": 1351875.0}, {"date": "2026-01-12", "close": 1.275, "volume": 1951722.0}, {"date": "2026-01-13", "close": 1.27, "volume": 1840291.0}, {"date": "2026-01-14", "close": 1.255, "volume": 2079061.0}, {"date": "2026-01-15", "close": 1.175, "volume": 2028748.0}, {"date": "2026-01-16", "close": 1.19, "volume": 1150884.0}, {"date": "2026-01-19", "close": 1.285, "volume": 1784607.0}, {"date": "2026-01-20", "close": 1.34, "volume": 1088450.0}, {"date": "2026-01-21", "close": 1.455, "volume": 3225807.0}, {"date": "2026-01-22", "close": 1.45, "volume": 1325346.0}, {"date": "2026-01-23", "close": 1.59, "volume": 2354011.0}, {"date": "2026-01-27", "close": 1.58, "volume": 2234477.0}, {"date": "2026-01-28", "close": 1.585, "volume": 1608390.0}, {"date": "2026-01-29", "close": 1.58, "volume": 1635106.0}, {"date": "2026-01-30", "close": 1.46, "volume": 2114039.0}, {"date": "2026-02-02", "close": 1.27, "volume": 2779069.0}, {"date": "2026-02-03", "close": 1.27, "volume": 1624913.0}, {"date": "2026-02-04", "close": 1.29, "volume": 818723.0}, {"date": "2026-02-05", "close": 1.145, "volume": 875434.0}, {"date": "2026-02-06", "close": 1.03, "volume": 1736427.0}, {"date": "2026-02-09", "close": 1.13, "volume": 1287370.0}, {"date": "2026-02-10", "close": 1.125, "volume": 941168.0}, {"date": "2026-02-11", "close": 1.135, "volume": 767540.0}, {"date": "2026-02-12", "close": 1.07, "volume": 722897.0}, {"date": "2026-02-13", "close": 1.025, "volume": 1159728.0}, {"date": "2026-02-16", "close": 1.005, "volume": 924802.0}, {"date": "2026-02-17", "close": 0.97, "volume": 774078.0}, {"date": "2026-02-18", "close": 0.99, "volume": 1454868.0}, {"date": "2026-02-19", "close": 0.97, "volume": 1135865.0}, {"date": "2026-02-20", "close": 0.94, "volume": 1104352.0}, {"date": "2026-02-23", "close": 1.045, "volume": 1219019.0}, {"date": "2026-02-24", "close": 1.045, "volume": 1658583.0}, {"date": "2026-02-25", "close": 1.03, "volume": 1059336.0}, {"date": "2026-02-26", "close": 1.01, "volume": 1092707.0}, {"date": "2026-02-27", "close": 1.02, "volume": 2939781.0}, {"date": "2026-03-02", "close": 1.035, "volume": 1208460.0}, {"date": "2026-03-03", "close": 1.06, "volume": 865420.0}, {"date": "2026-03-04", "close": 0.975, "volume": 1224408.0}, {"date": "2026-03-05", "close": 0.975, "volume": 353992.0}, {"date": "2026-03-06", "close": 0.94, "volume": 1201997.0}, {"date": "2026-03-09", "close": 0.9, "volume": 1798514.0}, {"date": "2026-03-10", "close": 0.99, "volume": 2245939.0}, {"date": "2026-03-11", "close": 0.945, "volume": 1094783.0}, {"date": "2026-03-12", "close": 0.88, "volume": 1135045.0}, {"date": "2026-03-13", "close": 0.83, "volume": 1078817.0}, {"date": "2026-03-16", "close": 0.765, "volume": 1863049.0}, {"date": "2026-03-17", "close": 0.805, "volume": 1364095.0}, {"date": "2026-03-18", "close": 0.775, "volume": 987017.0}, {"date": "2026-03-19", "close": 0.695, "volume": 3407116.0}, {"date": "2026-03-20", "close": 0.7, "volume": 1049548.0}, {"date": "2026-03-23", "close": 0.665, "volume": 1977441.0}, {"date": "2026-03-24", "close": 0.725, "volume": 1706434.0}, {"date": "2026-03-25", "close": 0.76, "volume": 2860128.0}, {"date": "2026-03-26", "close": 0.745, "volume": 1886468.0}, {"date": "2026-03-27", "close": 0.695, "volume": 891112.0}, {"date": "2026-03-30", "close": 0.665, "volume": 2162463.0}, {"date": "2026-03-31", "close": 0.7, "volume": 1197309.0}, {"date": "2026-04-01", "close": 0.735, "volume": 3808352.0}, {"date": "2026-04-02", "close": 0.71, "volume": 2839149.0}, {"date": "2026-04-07", "close": 0.69, "volume": 2169984.0}, {"date": "2026-04-08", "close": 0.81, "volume": 2531052.0}, {"date": "2026-04-09", "close": 0.745, "volume": 1221548.0}, {"date": "2026-04-10", "close": 0.73, "volume": 1015825.0}, {"date": "2026-04-13", "close": 0.715, "volume": 1871036.0}, {"date": "2026-04-14", "close": 0.845, "volume": 3391898.0}, {"date": "2026-04-15", "close": 0.905, "volume": 2772733.0}, {"date": "2026-04-16", "close": 1.0, "volume": 2423750.0}, {"date": "2026-04-17", "close": 0.965, "volume": 920494.0}, {"date": "2026-04-20", "close": 0.99, "volume": 1760687.0}, {"date": "2026-04-21", "close": 0.985, "volume": 935542.0}, {"date": "2026-04-22", "close": 0.985, "volume": 1079184.0}, {"date": "2026-04-23", "close": 0.9, "volume": 830414.0}, {"date": "2026-04-24", "close": 0.91, "volume": 506385.0}, {"date": "2026-04-27", "close": 0.895, "volume": 714759.0}, {"date": "2026-04-28", "close": 0.88, "volume": 1630510.0}, {"date": "2026-04-29", "close": 0.9, "volume": 935708.0}, {"date": "2026-04-30", "close": 0.88, "volume": 373498.0}, {"date": "2026-05-01", "close": 0.895, "volume": 1025721.0}, {"date": "2026-05-04", "close": 0.88, "volume": 461580.0}, {"date": "2026-05-05", "close": 0.86, "volume": 349057.0}, {"date": "2026-05-06", "close": 0.87, "volume": 317746.0}, {"date": "2026-05-07", "close": 0.9, "volume": 6780333.0}, {"date": "2026-05-08", "close": 1.02, "volume": 1394922.0}, {"date": "2026-05-11", "close": 0.955, "volume": 1032807.0}, {"date": "2026-05-12", "close": 1.06, "volume": 1568516.0}, {"date": "2026-05-13", "close": 1.065, "volume": 712343.0}, {"date": "2026-05-14", "close": 1.035, "volume": 722618.0}, {"date": "2026-05-15", "close": 0.975, "volume": 1036350.0}, {"date": "2026-05-18", "close": 0.945, "volume": 1327059.0}, {"date": "2026-05-19", "close": 0.9, "volume": 789051.0}, {"date": "2026-05-20", "close": 0.845, "volume": 1001541.0}, {"date": "2026-05-21", "close": 0.855, "volume": 562890.0}, {"date": "2026-05-22", "close": 0.86, "volume": 359361.0}, {"date": "2026-05-25", "close": 0.855, "volume": 1557117.0}, {"date": "2026-05-26", "close": 0.84, "volume": 543219.0}, {"date": "2026-05-27", "close": 0.835, "volume": 475767.0}, {"date": "2026-05-28", "close": 0.765, "volume": 1133578.0}, {"date": "2026-05-29", "close": 0.82, "volume": 467767.0}, {"date": "2026-06-01", "close": 0.83, "volume": 466056.0}, {"date": "2026-06-02", "close": 0.835, "volume": 486893.0}, {"date": "2026-06-03", "close": 0.815, "volume": 325597.0}, {"date": "2026-06-04", "close": 0.79, "volume": 269704.0}, {"date": "2026-06-05", "close": 0.755, "volume": 812432.0}, {"date": "2026-06-09", "close": 0.765, "volume": 766717.0}, {"date": "2026-06-10", "close": 0.73, "volume": 803009.0}, {"date": "2026-06-11", "close": 0.73, "volume": 825567.0}, {"date": "2026-06-12", "close": 0.76, "volume": 758466.0}, {"date": "2026-06-15", "close": 0.835, "volume": 1617908.0}, {"date": "2026-06-16", "close": 0.86, "volume": 369243.0}, {"date": "2026-06-17", "close": 0.9, "volume": 2578195.0}, {"date": "2026-06-18", "close": 0.84, "volume": 708076.0}, {"date": "2026-06-19", "close": 0.77, "volume": 918242.0}, {"date": "2026-06-22", "close": 0.785, "volume": 172490.0}, {"date": "2026-06-23", "close": 0.755, "volume": 300725.0}, {"date": "2026-06-24", "close": 0.75, "volume": 730504.0}, {"date": "2026-06-25", "close": 0.75, "volume": 1071622.0}, {"date": "2026-06-26", "close": 0.75, "volume": 327871.0}, {"date": "2026-06-29", "close": 0.75, "volume": 431866.0}, {"date": "2026-06-30", "close": 0.76, "volume": 254987.0}, {"date": "2026-07-01", "close": 0.765, "volume": 211722.0}, {"date": "2026-07-02", "close": 0.83, "volume": 295007.0}, {"date": "2026-07-03", "close": 0.87, "volume": 1047684.0}, {"date": "2026-07-06", "close": 0.91, "volume": 643566.0}, {"date": "2026-07-07", "close": 0.9, "volume": 1099368.0}, {"date": "2026-07-08", "close": 0.855, "volume": 628371.0}, {"date": "2026-07-09", "close": 0.9, "volume": 715274.0}, {"date": "2026-07-10", "close": 0.915, "volume": 502460.0}, {"date": "2026-07-13", "close": 0.895, "volume": 240911.0}, {"date": "2026-07-14", "close": 0.83, "volume": 993169.0}, {"date": "2026-07-15", "close": 0.78, "volume": 694960.0}, {"date": "2026-07-16", "close": 0.75, "volume": 1301810.0}, {"date": "2026-07-17", "close": 0.72, "volume": 742759.0}, {"date": "2026-07-20", "close": 0.76, "volume": 971196.0}, {"date": "2026-07-21", "close": 0.795, "volume": 278929.0}, {"date": "2026-07-22", "close": 0.825, "volume": 683244.0}, {"date": "2026-07-23", "close": 0.84, "volume": 487647.0}, {"date": "2026-07-24", "close": 0.77, "volume": 660089.0}, {"date": "2026-07-27", "close": 0.795, "volume": 248219.0}, {"date": "2026-07-28", "close": 0.79, "volume": 246370.0}, {"date": "2026-07-29", "close": 0.785, "volume": 190189.0}, {"date": "2026-07-30", "close": 0.765, "volume": 259961.0}, {"date": "2026-07-31", "close": 0.795, "volume": 358839.0}, {"date": "2026-08-03", "close": 0.76, "volume": 219807.0}, {"date": "2026-08-04", "close": 0.775, "volume": 230372.0}, {"date": "2026-08-05", "close": 0.8, "volume": 323721.0}, {"date": "2026-08-06", "close": 0.84, "volume": 779418.0}, {"date": "2026-08-07", "close": 0.84, "volume": 526695.0}], "refreshing": true}