{"ticker": "SLS", "overview": {"name": "Solstice Minerals Limited", "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": "SLS", "has_prices": true, "as_of": "2026-09-07", "last": 2.71, "prev_close": 2.46, "change": 0.25, "change_pct": 0.1016260162601626, "session_volume": 2060200.0, "vwap_5": 2.4256324248930174, "vwap_20": 2.164789582529569, "vwap_60": 2.1343817980196698, "vwap_250": 1.3488746021377935, "high_52w": 2.71, "low_52w": 0.275, "avg_volume_20": 928961.6, "sessions": 400, "market_cap": {"value": 407478511.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154117", "src": "ASX", "ticker": "SLS", "cik": "", "company": "Solstice Minerals Limited", "company_raw": "Solstice Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154117", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21041}, {"id": "ASXSH-03150058", "src": "ASX", "ticker": "SLS", "cik": "", "company": "Solstice Minerals Limited", "company_raw": "Solstice Minerals Limited", "who": "Acorn Capital Limited", "who_key": "Acorn Capital Limited", "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": "New whale in SLS \u2014 Acorn Capital Limited declares 5.09%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150058", "trade_date": "", "timestamp": "2026-10-19", "mins": 21041}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Acorn Capital Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.09, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150058-6A1349939", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Klessens", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/sls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Emery", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/sls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nick Castleden", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-27", "source_url": "https://www.marketindex.com.au/asx/sls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alastair Morrison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-20", "source_url": "https://www.marketindex.com.au/asx/sls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Williams", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/sls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Rigo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/sls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Klessens", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/sls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alastair Morrison", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/sls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Yates", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/sls", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/sls", "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": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106370-6A1331941", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/sls", "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": "2026-04-17", "source_url": "https://www.marketindex.com.au/asx/sls", "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/sls", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/sls", "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": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/sls", "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": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/sls", "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": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/sls", "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": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/sls", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/sls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/sls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/sls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-13", "source_url": "https://www.marketindex.com.au/asx/sls", "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": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/sls", "needs_ocr": 0}], "directors": [{"name": "Robert Rigo", "first_seen": "2022-05-04", "last_seen": "2022-05-04", "status": "past", "notices": 1}, {"name": "Matthew Yates", "first_seen": "2022-05-04", "last_seen": "2022-05-04", "status": "past", "notices": 1}, {"name": "Craig Williams", "first_seen": "2022-05-04", "last_seen": "2022-05-04", "status": "past", "notices": 1}, {"name": "Alastair Morrison", "first_seen": "2022-05-04", "last_seen": "2022-11-20", "status": "past", "notices": 2}, {"name": "Nick Castleden", "first_seen": "2023-01-27", "last_seen": "2023-01-27", "status": "past", "notices": 1}, {"name": "Michael Emery", "first_seen": "2023-07-03", "last_seen": "2023-07-03", "status": "past", "notices": 1}, {"name": "Michael Klessens", "first_seen": "2022-05-04", "last_seen": "2024-07-01", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Exceptional New Shallow High-Grade Copper Hits at Nanadie", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156748-6A1353145"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153342-6A1351484"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152569-6A1351074"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152568-6A1351072"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150058-6A1349939"}], "performance": {"ticker": "SLS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-05-02", "close": 0.235, "volume": 1728333.0}, {"date": "2022-05-03", "close": 0.22, "volume": 615303.0}, {"date": "2022-05-04", "close": 0.2, "volume": 866067.0}, {"date": "2022-05-05", "close": 0.205, "volume": 2211702.0}, {"date": "2022-05-06", "close": 0.205, "volume": 994070.0}, {"date": "2022-05-09", "close": 0.205, "volume": 677522.0}, {"date": "2022-05-10", "close": 0.195, "volume": 247951.0}, {"date": "2022-05-11", "close": 0.21, "volume": 212751.0}, {"date": "2022-05-12", "close": 0.2, "volume": 166925.0}, {"date": "2022-05-13", "close": 0.22, "volume": 209158.0}, {"date": "2022-05-16", "close": 0.205, "volume": 239883.0}, {"date": "2022-05-17", "close": 0.205, "volume": 12731.0}, {"date": "2022-05-18", "close": 0.2, "volume": 267241.0}, {"date": "2022-05-19", "close": 0.2, "volume": 388533.0}, {"date": "2022-05-20", "close": 0.205, "volume": 77135.0}, {"date": "2022-05-23", "close": 0.2, "volume": 1436.0}, {"date": "2022-05-24", "close": 0.21, "volume": 5108732.0}, {"date": "2022-05-25", "close": 0.21, "volume": 195311.0}, {"date": "2022-05-26", "close": 0.21, "volume": 228937.0}, {"date": "2022-05-27", "close": 0.205, "volume": 102836.0}, {"date": "2022-05-30", "close": 0.195, "volume": 93527.0}, {"date": "2022-05-31", "close": 0.21, "volume": 137909.0}, {"date": "2022-06-01", "close": 0.21, "volume": 25552.0}, {"date": "2022-06-02", "close": 0.22, "volume": 64577.0}, {"date": "2022-06-03", "close": 0.2, "volume": 247430.0}, {"date": "2022-06-06", "close": 0.195, "volume": 3036.0}, {"date": "2022-06-07", "close": 0.2, "volume": 181932.0}, {"date": "2022-06-09", "close": 0.1875, "volume": 95974.0}, {"date": "2022-06-10", "close": 0.185, "volume": 116521.0}, {"date": "2022-06-14", "close": 0.17, "volume": 539508.0}, {"date": "2022-06-15", "close": 0.16, "volume": 162465.0}, {"date": "2022-06-16", "close": 0.175, "volume": 187115.0}, {"date": "2022-06-17", "close": 0.18, "volume": 851358.0}, {"date": "2022-06-20", "close": 0.175, "volume": 399110.0}, {"date": "2022-06-21", "close": 0.17, "volume": 112000.0}, {"date": "2022-06-22", "close": 0.165, "volume": 159861.0}, {"date": "2022-06-23", "close": 0.16, "volume": 549730.0}, {"date": "2022-06-24", "close": 0.16, "volume": 889524.0}, {"date": "2022-06-27", "close": 0.155, "volume": 135088.0}, {"date": "2022-06-28", "close": 0.155, "volume": 216223.0}, {"date": "2022-06-29", "close": 0.165, "volume": 46727.0}, {"date": "2022-06-30", "close": 0.16, "volume": 71066.0}, {"date": "2022-07-01", "close": 0.16, "volume": 28987.0}, {"date": "2022-07-04", "close": 0.165, "volume": 30042.0}, {"date": "2022-07-05", "close": 0.165, "volume": 43726.0}, {"date": "2022-07-06", "close": 0.16, "volume": 1467.0}, {"date": "2022-07-07", "close": 0.16, "volume": 2128.0}, {"date": "2022-07-08", "close": 0.165, "volume": 25200.0}, {"date": "2022-07-11", "close": 0.165, "volume": 84013.0}, {"date": "2022-07-12", "close": 0.165, "volume": 25000.0}, {"date": "2022-07-14", "close": 0.16, "volume": 358113.0}, {"date": "2022-07-15", "close": 0.165, "volume": 7622.0}, {"date": "2022-07-18", "close": 0.165, "volume": 5552.0}, {"date": "2022-07-20", "close": 0.165, "volume": 82297.0}, {"date": "2022-07-21", "close": 0.175, "volume": 132334.0}, {"date": "2022-07-22", "close": 0.165, "volume": 5027.0}, {"date": "2022-07-27", "close": 0.175, "volume": 3012.0}, {"date": "2022-07-29", "close": 0.175, "volume": 36022.0}, {"date": "2022-08-01", "close": 0.175, "volume": 10000.0}, {"date": "2022-08-02", "close": 0.17, "volume": 41435.0}, {"date": "2022-08-03", "close": 0.17, "volume": 10833.0}, {"date": "2022-08-04", "close": 0.16, "volume": 293628.0}, {"date": "2022-08-05", "close": 0.16, "volume": 4457.0}, {"date": "2022-08-09", "close": 0.175, "volume": 65774.0}, {"date": "2022-08-11", "close": 0.16, "volume": 423089.0}, {"date": "2022-08-15", "close": 0.16, "volume": 102734.0}, {"date": "2022-08-16", "close": 0.16, "volume": 51339.0}, {"date": "2022-08-17", "close": 0.165, "volume": 44000.0}, {"date": "2022-08-18", "close": 0.155, "volume": 176000.0}, {"date": "2022-08-19", "close": 0.155, "volume": 110374.0}, {"date": "2022-08-22", "close": 0.155, "volume": 40854.0}, {"date": "2022-08-23", "close": 0.1625, "volume": 22953.0}, {"date": "2022-08-25", "close": 0.155, "volume": 297048.0}, {"date": "2022-08-26", "close": 0.16, "volume": 37681.0}, {"date": "2022-08-29", "close": 0.155, "volume": 7325.0}, {"date": "2022-08-30", "close": 0.155, "volume": 38777.0}, {"date": "2022-08-31", "close": 0.155, "volume": 59539.0}, {"date": "2022-09-01", "close": 0.155, "volume": 18566.0}, {"date": "2022-09-02", "close": 0.16, "volume": 92.0}, {"date": "2022-09-05", "close": 0.16, "volume": 108214.0}, {"date": "2022-09-06", "close": 0.15, "volume": 51533.0}, {"date": "2022-09-08", "close": 0.155, "volume": 6300.0}, {"date": "2022-09-09", "close": 0.15, "volume": 73202.0}, {"date": "2022-09-12", "close": 0.15, "volume": 131695.0}, {"date": "2022-09-13", "close": 0.14, "volume": 259720.0}, {"date": "2022-09-14", "close": 0.135, "volume": 161180.0}, {"date": "2022-09-16", "close": 0.135, "volume": 200000.0}, {"date": "2022-09-20", "close": 0.135, "volume": 62000.0}, {"date": "2022-09-26", "close": 0.145, "volume": 1953.0}, {"date": "2022-09-27", "close": 0.145, "volume": 110945.0}, {"date": "2022-09-28", "close": 0.135, "volume": 85972.0}, {"date": "2022-09-29", "close": 0.14, "volume": 18486.0}, {"date": "2022-09-30", "close": 0.145, "volume": 50000.0}, {"date": "2022-10-03", "close": 0.145, "volume": 219958.0}, {"date": "2022-10-04", "close": 0.15, "volume": 1000.0}, {"date": "2022-10-05", "close": 0.145, "volume": 50000.0}, {"date": "2022-10-06", "close": 0.15, "volume": 4575411.0}, {"date": "2022-10-07", "close": 0.145, "volume": 17367.0}, {"date": "2022-10-10", "close": 0.145, "volume": 57367.0}, {"date": "2022-10-12", "close": 0.14, "volume": 55000.0}, {"date": "2022-10-13", "close": 0.14, "volume": 36151.0}, {"date": "2022-10-14", "close": 0.145, "volume": 3700.0}, {"date": "2022-10-17", "close": 0.135, "volume": 29932.0}, {"date": "2022-10-18", "close": 0.14, "volume": 8044.0}, {"date": "2022-10-19", "close": 0.145, "volume": 30298.0}, {"date": "2022-10-20", "close": 0.145, "volume": 20148.0}, {"date": "2022-10-21", "close": 0.15, "volume": 134550.0}, {"date": "2022-10-25", "close": 0.14, "volume": 19614.0}, {"date": "2022-10-26", "close": 0.145, "volume": 61666.0}, {"date": "2022-10-27", "close": 0.14, "volume": 355978.0}, {"date": "2022-10-28", "close": 0.14, "volume": 13214.0}, {"date": "2022-10-31", "close": 0.15, "volume": 40400.0}, {"date": "2022-11-01", "close": 0.15, "volume": 210236.0}, {"date": "2022-11-02", "close": 0.14, "volume": 80162.0}, {"date": "2022-11-03", "close": 0.15, "volume": 87470.0}, {"date": "2022-11-04", "close": 0.14, "volume": 222439.0}, {"date": "2022-11-07", "close": 0.14, "volume": 90493.0}, {"date": "2022-11-08", "close": 0.15, "volume": 130681.0}, {"date": "2022-11-09", "close": 0.14, "volume": 147.0}, {"date": "2022-11-10", "close": 0.15, "volume": 111292.0}, {"date": "2022-11-11", "close": 0.16, "volume": 227454.0}, {"date": "2022-11-14", "close": 0.15, "volume": 100000.0}, {"date": "2022-11-15", "close": 0.15, "volume": 10019.0}, {"date": "2022-11-16", "close": 0.145, "volume": 54113.0}, {"date": "2022-11-17", "close": 0.15, "volume": 97545.0}, {"date": "2022-11-18", "close": 0.16, "volume": 31250.0}, {"date": "2022-11-22", "close": 0.185, "volume": 390051.0}, {"date": "2022-11-23", "close": 0.16, "volume": 26552.0}, {"date": "2022-11-24", "close": 0.16, "volume": 17600.0}, {"date": "2022-11-25", "close": 0.16, "volume": 15204.0}, {"date": "2022-11-28", "close": 0.1675, "volume": 52017.0}, {"date": "2022-11-29", "close": 0.16, "volume": 151506.0}, {"date": "2022-11-30", "close": 0.16, "volume": 110598.0}, {"date": "2022-12-01", "close": 0.16, "volume": 116.0}, {"date": "2022-12-02", "close": 0.16, "volume": 68881.0}, {"date": "2022-12-05", "close": 0.16, "volume": 154500.0}, {"date": "2022-12-07", "close": 0.16, "volume": 125000.0}, {"date": "2022-12-08", "close": 0.16, "volume": 137930.0}, {"date": "2022-12-09", "close": 0.16, "volume": 646117.0}, {"date": "2022-12-12", "close": 0.16, "volume": 50000.0}, {"date": "2022-12-13", "close": 0.16, "volume": 25000.0}, {"date": "2022-12-14", "close": 0.16, "volume": 48625.0}, {"date": "2022-12-15", "close": 0.16, "volume": 20131.0}, {"date": "2022-12-16", "close": 0.165, "volume": 2000.0}, {"date": "2022-12-19", "close": 0.17, "volume": 312261.0}, {"date": "2022-12-20", "close": 0.165, "volume": 112136.0}, {"date": "2022-12-21", "close": 0.18, "volume": 150705.0}, {"date": "2022-12-23", "close": 0.19, "volume": 27963.0}, {"date": "2022-12-29", "close": 0.195, "volume": 10000.0}, {"date": "2023-01-04", "close": 0.18, "volume": 20000.0}, {"date": "2023-01-06", "close": 0.18, "volume": 56.0}, {"date": "2023-01-09", "close": 0.19, "volume": 20565.0}, {"date": "2023-01-10", "close": 0.19, "volume": 1849.0}, {"date": "2023-01-11", "close": 0.19, "volume": 151674.0}, {"date": "2023-01-12", "close": 0.19, "volume": 1106.0}, {"date": "2023-01-13", "close": 0.195, "volume": 100000.0}, {"date": "2023-01-16", "close": 0.19, "volume": 95867.0}, {"date": "2023-01-17", "close": 0.18, "volume": 3720.0}, {"date": "2023-01-18", "close": 0.185, "volume": 113050.0}, {"date": "2023-01-19", "close": 0.18, "volume": 63267.0}, {"date": "2023-01-20", "close": 0.19, "volume": 76845.0}, {"date": "2023-01-23", "close": 0.175, "volume": 36348.0}, {"date": "2023-01-24", "close": 0.18, "volume": 79207.0}, {"date": "2023-01-25", "close": 0.175, "volume": 8249.0}, {"date": "2023-01-30", "close": 0.18, "volume": 224679.0}, {"date": "2023-01-31", "close": 0.185, "volume": 158896.0}, {"date": "2023-02-01", "close": 0.185, "volume": 150945.0}, {"date": "2023-02-02", "close": 0.19, "volume": 82374.0}, {"date": "2023-02-03", "close": 0.195, "volume": 50052.0}, {"date": "2023-02-06", "close": 0.195, "volume": 55550.0}, {"date": "2023-02-07", "close": 0.19, "volume": 56094.0}, {"date": "2023-02-08", "close": 0.18, "volume": 920460.0}, {"date": "2023-02-09", "close": 0.185, "volume": 282300.0}, {"date": "2023-02-13", "close": 0.18, "volume": 26566.0}, {"date": "2023-02-14", "close": 0.18, "volume": 97167.0}, {"date": "2023-02-15", "close": 0.17, "volume": 405066.0}, {"date": "2023-02-16", "close": 0.165, "volume": 119440.0}, {"date": "2023-02-17", "close": 0.17, "volume": 7892.0}, {"date": "2023-02-20", "close": 0.17, "volume": 148163.0}, {"date": "2023-02-21", "close": 0.165, "volume": 81828.0}, {"date": "2023-02-22", "close": 0.165, "volume": 92.0}, {"date": "2023-02-23", "close": 0.165, "volume": 100000.0}, {"date": "2023-02-24", "close": 0.17, "volume": 8640.0}, {"date": "2023-02-27", "close": 0.16, "volume": 41388.0}, {"date": "2023-02-28", "close": 0.15, "volume": 190475.0}, {"date": "2023-03-02", "close": 0.16, "volume": 22510.0}, {"date": "2023-03-07", "close": 0.15, "volume": 21365.0}, {"date": "2023-03-08", "close": 0.155, "volume": 100351.0}, {"date": "2023-03-09", "close": 0.175, "volume": 408843.0}, {"date": "2023-03-10", "close": 0.17, "volume": 292468.0}, {"date": "2023-03-13", "close": 0.16, "volume": 15316.0}, {"date": "2023-03-14", "close": 0.16, "volume": 2011.0}, {"date": "2023-03-15", "close": 0.155, "volume": 157185.0}, {"date": "2023-03-16", "close": 0.155, "volume": 51563.0}, {"date": "2023-03-17", "close": 0.16, "volume": 63446.0}, {"date": "2023-03-20", "close": 0.15, "volume": 5000.0}, {"date": "2023-03-27", "close": 0.16, "volume": 4250.0}, {"date": "2023-03-29", "close": 0.145, "volume": 530237.0}, {"date": "2023-03-30", "close": 0.15, "volume": 135644.0}, {"date": "2023-03-31", "close": 0.15, "volume": 1907296.0}, {"date": "2023-04-03", "close": 0.15, "volume": 71290.0}, {"date": "2023-04-04", "close": 0.16, "volume": 15781.0}, {"date": "2023-04-05", "close": 0.15, "volume": 5000.0}, {"date": "2023-04-06", "close": 0.145, "volume": 13.0}, {"date": "2023-04-11", "close": 0.145, "volume": 53991.0}, {"date": "2023-04-12", "close": 0.145, "volume": 47237.0}, {"date": "2023-04-14", "close": 0.14, "volume": 106686.0}, {"date": "2023-04-17", "close": 0.14, "volume": 131958.0}, {"date": "2023-04-18", "close": 0.145, "volume": 143322.0}, {"date": "2023-04-19", "close": 0.15, "volume": 94769.0}, {"date": "2023-04-24", "close": 0.14, "volume": 120664.0}, {"date": "2023-04-26", "close": 0.14, "volume": 88396.0}, {"date": "2023-04-27", "close": 0.15, "volume": 50011.0}, {"date": "2023-04-28", "close": 0.155, "volume": 119327.0}, {"date": "2023-05-01", "close": 0.155, "volume": 52965.0}, {"date": "2023-05-03", "close": 0.15, "volume": 169500.0}, {"date": "2023-05-04", "close": 0.15, "volume": 52672.0}, {"date": "2023-05-08", "close": 0.15, "volume": 93457.0}, {"date": "2023-05-09", "close": 0.15, "volume": 30400.0}, {"date": "2023-05-10", "close": 0.15, "volume": 459395.0}, {"date": "2023-05-11", "close": 0.15, "volume": 413049.0}, {"date": "2023-05-12", "close": 0.15, "volume": 103500.0}, {"date": "2023-05-15", "close": 0.15, "volume": 742554.0}, {"date": "2023-05-16", "close": 0.14, "volume": 518850.0}, {"date": "2023-05-17", "close": 0.14, "volume": 236147.0}, {"date": "2023-05-18", "close": 0.155, "volume": 1035367.0}, {"date": "2023-05-19", "close": 0.15, "volume": 678836.0}, {"date": "2023-05-22", "close": 0.145, "volume": 63569.0}, {"date": "2023-05-23", "close": 0.145, "volume": 350963.0}, {"date": "2023-05-24", "close": 0.14, "volume": 506937.0}, {"date": "2023-05-25", "close": 0.135, "volume": 383974.0}, {"date": "2023-05-26", "close": 0.135, "volume": 187148.0}, {"date": "2023-05-29", "close": 0.13, "volume": 91387.0}, {"date": "2023-05-30", "close": 0.14, "volume": 138039.0}, {"date": "2023-05-31", "close": 0.14, "volume": 814999.0}, {"date": "2023-06-01", "close": 0.135, "volume": 219519.0}, {"date": "2023-06-02", "close": 0.14, "volume": 197507.0}, {"date": "2023-06-05", "close": 0.14, "volume": 17212.0}, {"date": "2023-06-06", "close": 0.14, "volume": 68731.0}, {"date": "2023-06-07", "close": 0.135, "volume": 70858.0}, {"date": "2023-06-08", "close": 0.14, "volume": 335214.0}, {"date": "2023-06-09", "close": 0.14, "volume": 146529.0}, {"date": "2023-06-13", "close": 0.14, "volume": 181217.0}, {"date": "2023-06-14", "close": 0.14, "volume": 77000.0}, {"date": "2023-06-15", "close": 0.13, "volume": 141300.0}, {"date": "2023-06-16", "close": 0.14, "volume": 214000.0}, {"date": "2023-06-19", "close": 0.135, "volume": 174771.0}, {"date": "2023-06-20", "close": 0.13, "volume": 11344.0}, {"date": "2023-06-21", "close": 0.145, "volume": 1655844.0}, {"date": "2023-06-22", "close": 0.145, "volume": 2109837.0}, {"date": "2023-06-23", "close": 0.16, "volume": 2452802.0}, {"date": "2023-06-26", "close": 0.18, "volume": 1330082.0}, {"date": "2023-06-27", "close": 0.175, "volume": 436800.0}, {"date": "2023-06-28", "close": 0.16, "volume": 382803.0}, {"date": "2023-06-29", "close": 0.16, "volume": 308328.0}, {"date": "2023-06-30", "close": 0.165, "volume": 427540.0}, {"date": "2023-07-03", "close": 0.145, "volume": 1784255.0}, {"date": "2023-07-04", "close": 0.14, "volume": 758357.0}, {"date": "2023-07-05", "close": 0.15, "volume": 59378.0}, {"date": "2023-07-06", "close": 0.15, "volume": 283440.0}, {"date": "2023-07-07", "close": 0.155, "volume": 111448.0}, {"date": "2023-07-10", "close": 0.16, "volume": 268639.0}, {"date": "2023-07-12", "close": 0.155, "volume": 150724.0}, {"date": "2023-07-13", "close": 0.15, "volume": 459037.0}, {"date": "2023-07-14", "close": 0.15, "volume": 12839.0}, {"date": "2023-07-17", "close": 0.15, "volume": 30000.0}, {"date": "2023-07-18", "close": 0.15, "volume": 134767.0}, {"date": "2023-07-19", "close": 0.145, "volume": 27734.0}, {"date": "2023-07-20", "close": 0.14, "volume": 299733.0}, {"date": "2023-07-21", "close": 0.15, "volume": 125047.0}, {"date": "2023-07-24", "close": 0.15, "volume": 32621.0}, {"date": "2023-07-25", "close": 0.155, "volume": 161747.0}, {"date": "2023-07-27", "close": 0.155, "volume": 44298.0}, {"date": "2023-07-28", "close": 0.15, "volume": 31962.0}, {"date": "2023-07-31", "close": 0.15, "volume": 130546.0}, {"date": "2023-08-02", "close": 0.14, "volume": 80000.0}, {"date": "2023-08-03", "close": 0.145, "volume": 348532.0}, {"date": "2023-08-04", "close": 0.145, "volume": 277478.0}, {"date": "2023-08-07", "close": 0.145, "volume": 2008.0}, {"date": "2023-08-08", "close": 0.135, "volume": 187472.0}, {"date": "2023-08-09", "close": 0.135, "volume": 63094.0}, {"date": "2023-08-10", "close": 0.14, "volume": 91038.0}, {"date": "2023-08-11", "close": 0.135, "volume": 113444.0}, {"date": "2023-08-14", "close": 0.135, "volume": 21849.0}, {"date": "2023-08-15", "close": 0.135, "volume": 160000.0}, {"date": "2023-08-16", "close": 0.14, "volume": 75532.0}, {"date": "2023-08-17", "close": 0.135, "volume": 67142.0}, {"date": "2023-08-18", "close": 0.14, "volume": 2000.0}, {"date": "2023-08-21", "close": 0.125, "volume": 220097.0}, {"date": "2023-08-22", "close": 0.13, "volume": 6125.0}, {"date": "2023-08-23", "close": 0.14, "volume": 2000.0}, {"date": "2023-08-29", "close": 0.125, "volume": 39999.0}, {"date": "2023-09-01", "close": 0.14, "volume": 166560.0}, {"date": "2023-09-04", "close": 0.135, "volume": 5538.0}, {"date": "2023-09-05", "close": 0.135, "volume": 3034.0}, {"date": "2023-09-06", "close": 0.145, "volume": 2000.0}, {"date": "2023-09-07", "close": 0.13, "volume": 276771.0}, {"date": "2023-09-11", "close": 0.13, "volume": 64802.0}, {"date": "2023-09-12", "close": 0.14, "volume": 2000.0}, {"date": "2023-09-13", "close": 0.135, "volume": 14504.0}, {"date": "2023-09-14", "close": 0.14, "volume": 2000.0}, {"date": "2023-09-15", "close": 0.145, "volume": 96907.0}, {"date": "2023-09-19", "close": 0.13, "volume": 338013.0}, {"date": "2023-09-20", "close": 0.13, "volume": 100039.0}, {"date": "2023-09-21", "close": 0.135, "volume": 106530.0}, {"date": "2023-09-27", "close": 0.13, "volume": 196186.0}, {"date": "2023-09-28", "close": 0.13, "volume": 19175.0}, {"date": "2023-10-06", "close": 0.125, "volume": 3706.0}, {"date": "2023-10-09", "close": 0.13, "volume": 2000.0}, {"date": "2023-10-10", "close": 0.13, "volume": 2083.0}, {"date": "2023-10-11", "close": 0.13, "volume": 2010.0}, {"date": "2023-10-12", "close": 0.12, "volume": 19917.0}, {"date": "2023-10-13", "close": 0.115, "volume": 24500.0}, {"date": "2023-10-16", "close": 0.115, "volume": 24000.0}, {"date": "2023-10-17", "close": 0.115, "volume": 223055.0}, {"date": "2023-10-18", "close": 0.115, "volume": 323438.0}, {"date": "2023-10-20", "close": 0.11, "volume": 36088.0}, {"date": "2023-10-23", "close": 0.115, "volume": 192327.0}, {"date": "2023-10-24", "close": 0.115, "volume": 2500.0}, {"date": "2023-10-26", "close": 0.115, "volume": 6091.0}, {"date": "2023-10-27", "close": 0.115, "volume": 2500.0}, {"date": "2023-10-30", "close": 0.115, "volume": 58502.0}, {"date": "2023-10-31", "close": 0.115, "volume": 9398.0}, {"date": "2023-11-03", "close": 0.115, "volume": 16344.0}, {"date": "2023-11-06", "close": 0.115, "volume": 126808.0}, {"date": "2023-11-07", "close": 0.11, "volume": 14482.0}, {"date": "2023-11-08", "close": 0.115, "volume": 24705.0}, {"date": "2023-11-09", "close": 0.115, "volume": 30515.0}, {"date": "2023-11-10", "close": 0.115, "volume": 223827.0}, {"date": "2023-11-13", "close": 0.115, "volume": 26100.0}, {"date": "2023-11-14", "close": 0.11, "volume": 6508.0}, {"date": "2023-11-15", "close": 0.11, "volume": 157206.0}, {"date": "2023-11-16", "close": 0.115, "volume": 77465.0}, {"date": "2023-11-17", "close": 0.115, "volume": 77723.0}, {"date": "2023-11-20", "close": 0.11, "volume": 24777.0}, {"date": "2023-11-21", "close": 0.11, "volume": 9000.0}, {"date": "2023-11-22", "close": 0.105, "volume": 84270.0}, {"date": "2023-11-23", "close": 0.11, "volume": 87482.0}, {"date": "2023-11-24", "close": 0.11, "volume": 328747.0}, {"date": "2023-11-27", "close": 0.12, "volume": 107048.0}, {"date": "2023-11-28", "close": 0.12, "volume": 181065.0}, {"date": "2023-11-29", "close": 0.115, "volume": 6831.0}, {"date": "2023-12-01", "close": 0.105, "volume": 60800.0}, {"date": "2023-12-04", "close": 0.11, "volume": 2500.0}, {"date": "2023-12-08", "close": 0.105, "volume": 92777.0}, {"date": "2023-12-12", "close": 0.105, "volume": 15000.0}, {"date": "2023-12-13", "close": 0.1, "volume": 269999.0}, {"date": "2023-12-14", "close": 0.115, "volume": 5000.0}, {"date": "2023-12-15", "close": 0.11, "volume": 266090.0}, {"date": "2023-12-18", "close": 0.11, "volume": 28.0}, {"date": "2023-12-19", "close": 0.105, "volume": 4399.0}, {"date": "2023-12-20", "close": 0.11, "volume": 40.0}, {"date": "2023-12-27", "close": 0.1, "volume": 32468.0}, {"date": "2023-12-28", "close": 0.096, "volume": 24934.0}, {"date": "2023-12-29", "close": 0.098, "volume": 50277.0}, {"date": "2024-01-03", "close": 0.098, "volume": 170476.0}, {"date": "2024-01-08", "close": 0.095, "volume": 297552.0}, {"date": "2024-01-09", "close": 0.1, "volume": 109340.0}, {"date": "2024-01-11", "close": 0.095, "volume": 489596.0}, {"date": "2024-01-12", "close": 0.09, "volume": 100000.0}, {"date": "2024-01-15", "close": 0.096, "volume": 215500.0}, {"date": "2024-01-16", "close": 0.105, "volume": 495000.0}, {"date": "2024-01-17", "close": 0.11, "volume": 25000.0}, {"date": "2024-01-18", "close": 0.095, "volume": 36585.0}, {"date": "2024-01-19", "close": 0.096, "volume": 100000.0}, {"date": "2024-01-22", "close": 0.093, "volume": 514271.0}, {"date": "2024-01-23", "close": 0.09, "volume": 108798.0}, {"date": "2024-01-24", "close": 0.09, "volume": 443965.0}, {"date": "2024-01-29", "close": 0.09, "volume": 5000.0}, {"date": "2024-01-30", "close": 0.09, "volume": 387293.0}, {"date": "2024-01-31", "close": 0.09, "volume": 32121.0}, {"date": "2024-02-05", "close": 0.09, "volume": 112450.0}, {"date": "2024-02-06", "close": 0.09, "volume": 61508.0}, {"date": "2024-02-08", "close": 0.09, "volume": 25000.0}, {"date": "2024-02-12", "close": 0.09, "volume": 50000.0}, {"date": "2024-02-13", "close": 0.095, "volume": 105568.0}, {"date": "2024-02-14", "close": 0.092, "volume": 15000.0}, {"date": "2024-02-16", "close": 0.091, "volume": 13333.0}, {"date": "2024-02-19", "close": 0.095, "volume": 188825.0}, {"date": "2024-02-21", "close": 0.096, "volume": 7183.0}, {"date": "2024-02-28", "close": 0.096, "volume": 7350.0}, {"date": "2024-03-04", "close": 0.09, "volume": 8546.0}, {"date": "2024-03-05", "close": 0.09, "volume": 483.0}, {"date": "2024-03-06", "close": 0.09, "volume": 112.0}, {"date": "2024-03-07", "close": 0.1, "volume": 53847.0}, {"date": "2024-03-11", "close": 0.11, "volume": 4310.0}, {"date": "2024-03-12", "close": 0.11, "volume": 10000.0}, {"date": "2024-03-13", "close": 0.105, "volume": 117000.0}, {"date": "2024-03-14", "close": 0.098, "volume": 46408.0}, {"date": "2024-03-15", "close": 0.1, "volume": 25946.0}, {"date": "2024-03-18", "close": 0.1, "volume": 19352.0}, {"date": "2024-03-19", "close": 0.11, "volume": 105000.0}, {"date": "2024-03-20", "close": 0.105, "volume": 30027.0}, {"date": "2024-03-21", "close": 0.11, "volume": 179969.0}, {"date": "2024-03-22", "close": 0.11, "volume": 52139.0}, {"date": "2024-03-26", "close": 0.1, "volume": 119012.0}, {"date": "2024-03-28", "close": 0.1, "volume": 2815.0}, {"date": "2024-04-02", "close": 0.1, "volume": 25000.0}, {"date": "2024-04-04", "close": 0.1, "volume": 45650.0}, {"date": "2024-04-05", "close": 0.105, "volume": 28781.0}, {"date": "2024-04-08", "close": 0.1, "volume": 36895.0}, {"date": "2024-04-09", "close": 0.15, "volume": 7079178.0}, {"date": "2024-04-10", "close": 0.145, "volume": 837606.0}, {"date": "2024-04-11", "close": 0.14, "volume": 231034.0}, {"date": "2024-04-12", "close": 0.15, "volume": 302910.0}, {"date": "2024-04-15", "close": 0.155, "volume": 270224.0}, {"date": "2024-04-16", "close": 0.16, "volume": 474303.0}, {"date": "2024-04-17", "close": 0.165, "volume": 1011623.0}, {"date": "2024-04-18", "close": 0.17, "volume": 698131.0}, {"date": "2024-04-19", "close": 0.165, "volume": 314980.0}, {"date": "2024-04-22", "close": 0.165, "volume": 50611.0}, {"date": "2024-04-23", "close": 0.155, "volume": 713421.0}, {"date": "2024-04-24", "close": 0.155, "volume": 141491.0}, {"date": "2024-04-26", "close": 0.165, "volume": 458666.0}, {"date": "2024-04-29", "close": 0.165, "volume": 16544.0}, {"date": "2024-04-30", "close": 0.16, "volume": 110000.0}, {"date": "2024-05-01", "close": 0.16, "volume": 168354.0}, {"date": "2024-05-03", "close": 0.155, "volume": 85000.0}, {"date": "2024-05-06", "close": 0.17, "volume": 123298.0}, {"date": "2024-05-07", "close": 0.165, "volume": 124870.0}, {"date": "2024-05-08", "close": 0.165, "volume": 22491.0}, {"date": "2024-05-10", "close": 0.165, "volume": 258455.0}, {"date": "2024-05-13", "close": 0.17, "volume": 61402.0}, {"date": "2024-05-14", "close": 0.17, "volume": 42928.0}, {"date": "2024-05-15", "close": 0.165, "volume": 40926.0}, {"date": "2024-05-16", "close": 0.17, "volume": 895927.0}, {"date": "2024-05-17", "close": 0.16, "volume": 145877.0}, {"date": "2024-05-20", "close": 0.165, "volume": 205968.0}, {"date": "2024-05-21", "close": 0.165, "volume": 110832.0}, {"date": "2024-05-22", "close": 0.155, "volume": 167935.0}, {"date": "2024-05-23", "close": 0.16, "volume": 325872.0}, {"date": "2024-05-24", "close": 0.1625, "volume": 12500.0}, {"date": "2024-05-27", "close": 0.16, "volume": 166001.0}, {"date": "2024-05-28", "close": 0.165, "volume": 104943.0}, {"date": "2024-05-29", "close": 0.165, "volume": 37500.0}, {"date": "2024-05-30", "close": 0.165, "volume": 105569.0}, {"date": "2024-05-31", "close": 0.165, "volume": 85316.0}, {"date": "2024-06-03", "close": 0.155, "volume": 113551.0}, {"date": "2024-06-04", "close": 0.16, "volume": 81060.0}, {"date": "2024-06-06", "close": 0.155, "volume": 124643.0}, {"date": "2024-06-07", "close": 0.155, "volume": 25000.0}, {"date": "2024-06-11", "close": 0.16, "volume": 1329987.0}, {"date": "2024-06-14", "close": 0.155, "volume": 68783.0}, {"date": "2024-06-17", "close": 0.155, "volume": 21666.0}, {"date": "2024-06-18", "close": 0.155, "volume": 22082.0}, {"date": "2024-06-19", "close": 0.17, "volume": 1274176.0}, {"date": "2024-06-20", "close": 0.17, "volume": 101770.0}, {"date": "2024-06-21", "close": 0.17, "volume": 35943.0}, {"date": "2024-06-24", "close": 0.165, "volume": 212271.0}, {"date": "2024-06-25", "close": 0.165, "volume": 5000.0}, {"date": "2024-06-26", "close": 0.16, "volume": 1055392.0}, {"date": "2024-06-27", "close": 0.16, "volume": 78401.0}, {"date": "2024-06-28", "close": 0.165, "volume": 59599.0}, {"date": "2024-07-01", "close": 0.175, "volume": 576051.0}, {"date": "2024-07-02", "close": 0.19, "volume": 555603.0}, {"date": "2024-07-03", "close": 0.185, "volume": 125000.0}, {"date": "2024-07-04", "close": 0.19, "volume": 106206.0}, {"date": "2024-07-05", "close": 0.195, "volume": 320238.0}, {"date": "2024-07-08", "close": 0.2, "volume": 134706.0}, {"date": "2024-07-09", "close": 0.195, "volume": 71934.0}, {"date": "2024-07-10", "close": 0.195, "volume": 632296.0}, {"date": "2024-07-11", "close": 0.2, "volume": 631404.0}, {"date": "2024-07-12", "close": 0.2, "volume": 84127.0}, {"date": "2024-07-15", "close": 0.19, "volume": 594946.0}, {"date": "2024-07-16", "close": 0.19, "volume": 477962.0}, {"date": "2024-07-17", "close": 0.2, "volume": 480065.0}, {"date": "2024-07-18", "close": 0.19, "volume": 136681.0}, {"date": "2024-07-19", "close": 0.19, "volume": 71005.0}, {"date": "2024-07-22", "close": 0.185, "volume": 66881.0}, {"date": "2024-07-23", "close": 0.195, "volume": 60988.0}, {"date": "2024-07-24", "close": 0.2, "volume": 246.0}, {"date": "2024-07-25", "close": 0.19, "volume": 29811.0}, {"date": "2024-07-29", "close": 0.185, "volume": 102714.0}, {"date": "2024-07-30", "close": 0.185, "volume": 60000.0}, {"date": "2024-07-31", "close": 0.185, "volume": 221.0}, {"date": "2024-08-01", "close": 0.185, "volume": 42538.0}, {"date": "2024-08-05", "close": 0.18, "volume": 119663.0}, {"date": "2024-08-06", "close": 0.185, "volume": 39265.0}, {"date": "2024-08-07", "close": 0.17, "volume": 46497.0}, {"date": "2024-08-08", "close": 0.1675, "volume": 292849.0}, {"date": "2024-08-09", "close": 0.175, "volume": 336803.0}, {"date": "2024-08-12", "close": 0.17, "volume": 60484.0}, {"date": "2024-08-13", "close": 0.17, "volume": 25000.0}, {"date": "2024-08-14", "close": 0.17, "volume": 18097.0}, {"date": "2024-08-15", "close": 0.17, "volume": 5122.0}, {"date": "2024-08-16", "close": 0.165, "volume": 33450.0}, {"date": "2024-08-19", "close": 0.165, "volume": 10000.0}, {"date": "2024-08-20", "close": 0.17, "volume": 143366.0}, {"date": "2024-08-21", "close": 0.17, "volume": 3918.0}, {"date": "2024-08-22", "close": 0.175, "volume": 30000.0}, {"date": "2024-08-23", "close": 0.18, "volume": 630295.0}, {"date": "2024-08-26", "close": 0.18, "volume": 104717.0}, {"date": "2024-08-27", "close": 0.18, "volume": 10753.0}, {"date": "2024-08-29", "close": 0.175, "volume": 21150.0}, {"date": "2024-08-30", "close": 0.175, "volume": 363855.0}, {"date": "2024-09-02", "close": 0.175, "volume": 25000.0}, {"date": "2024-09-03", "close": 0.18, "volume": 5555.0}, {"date": "2024-09-04", "close": 0.18, "volume": 253322.0}, {"date": "2024-09-05", "close": 0.195, "volume": 195007.0}, {"date": "2024-09-06", "close": 0.2, "volume": 547899.0}, {"date": "2024-09-09", "close": 0.195, "volume": 1464276.0}, {"date": "2024-09-10", "close": 0.19, "volume": 145321.0}, {"date": "2024-09-11", "close": 0.185, "volume": 104385.0}, {"date": "2024-09-12", "close": 0.195, "volume": 152635.0}, {"date": "2024-09-13", "close": 0.2, "volume": 348226.0}, {"date": "2024-09-16", "close": 0.23, "volume": 715037.0}, {"date": "2024-09-17", "close": 0.22, "volume": 427625.0}, {"date": "2024-09-18", "close": 0.23, "volume": 1687310.0}, {"date": "2024-09-19", "close": 0.215, "volume": 359602.0}, {"date": "2024-09-20", "close": 0.215, "volume": 313960.0}, {"date": "2024-09-23", "close": 0.235, "volume": 185985.0}, {"date": "2024-09-24", "close": 0.23, "volume": 207813.0}, {"date": "2024-09-25", "close": 0.22, "volume": 57487.0}, {"date": "2024-09-26", "close": 0.22, "volume": 329476.0}, {"date": "2024-09-27", "close": 0.215, "volume": 279144.0}, {"date": "2024-09-30", "close": 0.215, "volume": 86399.0}, {"date": "2024-10-01", "close": 0.22, "volume": 238614.0}, {"date": "2024-10-02", "close": 0.22, "volume": 250534.0}, {"date": "2024-10-03", "close": 0.215, "volume": 65636.0}, {"date": "2024-10-04", "close": 0.215, "volume": 179407.0}, {"date": "2024-10-07", "close": 0.205, "volume": 521282.0}, {"date": "2024-10-08", "close": 0.2, "volume": 68914.0}, {"date": "2024-10-09", "close": 0.21, "volume": 419113.0}, {"date": "2024-10-10", "close": 0.21, "volume": 99048.0}, {"date": "2024-10-11", "close": 0.21, "volume": 246342.0}, {"date": "2024-10-14", "close": 0.21, "volume": 405936.0}, {"date": "2024-10-15", "close": 0.21, "volume": 109238.0}, {"date": "2024-10-16", "close": 0.22, "volume": 411995.0}, {"date": "2024-10-17", "close": 0.22, "volume": 64216.0}, {"date": "2024-10-18", "close": 0.23, "volume": 650504.0}, {"date": "2024-10-21", "close": 0.22, "volume": 228890.0}, {"date": "2024-10-22", "close": 0.23, "volume": 381662.0}, {"date": "2024-10-23", "close": 0.23, "volume": 155600.0}, {"date": "2024-10-24", "close": 0.235, "volume": 338783.0}, {"date": "2024-10-25", "close": 0.22, "volume": 25888.0}, {"date": "2024-10-28", "close": 0.225, "volume": 208294.0}, {"date": "2024-10-29", "close": 0.215, "volume": 203500.0}, {"date": "2024-10-30", "close": 0.215, "volume": 24151.0}, {"date": "2024-10-31", "close": 0.21, "volume": 72124.0}, {"date": "2024-11-01", "close": 0.215, "volume": 43282.0}, {"date": "2024-11-04", "close": 0.215, "volume": 196834.0}, {"date": "2024-11-05", "close": 0.195, "volume": 179989.0}, {"date": "2024-11-06", "close": 0.205, "volume": 37398.0}, {"date": "2024-11-07", "close": 0.2, "volume": 351326.0}, {"date": "2024-11-08", "close": 0.19, "volume": 72017.0}, {"date": "2024-11-11", "close": 0.185, "volume": 446856.0}, {"date": "2024-11-13", "close": 0.18, "volume": 54939.0}, {"date": "2024-11-14", "close": 0.19, "volume": 639.0}, {"date": "2024-11-18", "close": 0.19, "volume": 11916.0}, {"date": "2024-11-19", "close": 0.18, "volume": 636321.0}, {"date": "2024-11-22", "close": 0.17, "volume": 795649.0}, {"date": "2024-11-25", "close": 0.165, "volume": 77700.0}, {"date": "2024-11-26", "close": 0.16, "volume": 269819.0}, {"date": "2024-11-27", "close": 0.17, "volume": 389554.0}, {"date": "2024-11-28", "close": 0.16, "volume": 234315.0}, {"date": "2024-11-29", "close": 0.165, "volume": 11248.0}, {"date": "2024-12-02", "close": 0.16, "volume": 168217.0}, {"date": "2024-12-03", "close": 0.16, "volume": 139408.0}, {"date": "2024-12-04", "close": 0.16, "volume": 101624.0}, {"date": "2024-12-05", "close": 0.165, "volume": 81190.0}, {"date": "2024-12-09", "close": 0.165, "volume": 63423.0}, {"date": "2024-12-10", "close": 0.16, "volume": 19837.0}, {"date": "2024-12-12", "close": 0.165, "volume": 83934.0}, {"date": "2024-12-13", "close": 0.16, "volume": 85026.0}, {"date": "2024-12-16", "close": 0.16, "volume": 57962.0}, {"date": "2024-12-17", "close": 0.155, "volume": 60503.0}, {"date": "2024-12-18", "close": 0.15, "volume": 67132.0}, {"date": "2024-12-19", "close": 0.155, "volume": 159368.0}, {"date": "2024-12-20", "close": 0.155, "volume": 20652.0}, {"date": "2024-12-23", "close": 0.155, "volume": 52903.0}, {"date": "2024-12-30", "close": 0.155, "volume": 104937.0}, {"date": "2025-01-03", "close": 0.15, "volume": 815568.0}, {"date": "2025-01-06", "close": 0.14, "volume": 939155.0}, {"date": "2025-01-07", "close": 0.14, "volume": 133570.0}, {"date": "2025-01-08", "close": 0.14, "volume": 278422.0}, {"date": "2025-01-10", "close": 0.14, "volume": 175170.0}, {"date": "2025-01-13", "close": 0.14, "volume": 95061.0}, {"date": "2025-01-15", "close": 0.15, "volume": 496728.0}, {"date": "2025-01-20", "close": 0.155, "volume": 425962.0}, {"date": "2025-01-21", "close": 0.16, "volume": 29156.0}, {"date": "2025-01-22", "close": 0.155, "volume": 3968.0}, {"date": "2025-01-23", "close": 0.155, "volume": 31032.0}, {"date": "2025-01-28", "close": 0.15, "volume": 7243.0}, {"date": "2025-01-29", "close": 0.145, "volume": 2918.0}, {"date": "2025-01-30", "close": 0.145, "volume": 830.0}, {"date": "2025-01-31", "close": 0.155, "volume": 49545.0}, {"date": "2025-02-03", "close": 0.155, "volume": 110000.0}, {"date": "2025-02-04", "close": 0.155, "volume": 39188.0}, {"date": "2025-02-05", "close": 0.16, "volume": 319041.0}, {"date": "2025-02-07", "close": 0.18, "volume": 980208.0}, {"date": "2025-02-10", "close": 0.17, "volume": 347562.0}, {"date": "2025-02-11", "close": 0.165, "volume": 146257.0}, {"date": "2025-02-12", "close": 0.165, "volume": 51422.0}, {"date": "2025-02-13", "close": 0.17, "volume": 15092.0}, {"date": "2025-02-14", "close": 0.185, "volume": 598636.0}, {"date": "2025-02-17", "close": 0.18, "volume": 237207.0}, {"date": "2025-02-18", "close": 0.19, "volume": 225000.0}, {"date": "2025-02-19", "close": 0.165, "volume": 315985.0}, {"date": "2025-02-20", "close": 0.185, "volume": 27865.0}, {"date": "2025-02-21", "close": 0.19, "volume": 398514.0}, {"date": "2025-02-24", "close": 0.2, "volume": 323226.0}, {"date": "2025-02-25", "close": 0.2, "volume": 3000.0}, {"date": "2025-02-26", "close": 0.195, "volume": 30000.0}, {"date": "2025-02-27", "close": 0.2, "volume": 60000.0}, {"date": "2025-02-28", "close": 0.185, "volume": 138389.0}, {"date": "2025-03-04", "close": 0.19, "volume": 53071.0}, {"date": "2025-03-05", "close": 0.175, "volume": 65560.0}, {"date": "2025-03-06", "close": 0.19, "volume": 161834.0}, {"date": "2025-03-07", "close": 0.195, "volume": 167473.0}, {"date": "2025-03-10", "close": 0.185, "volume": 39798.0}, {"date": "2025-03-11", "close": 0.185, "volume": 164841.0}, {"date": "2025-03-12", "close": 0.175, "volume": 91456.0}, {"date": "2025-03-14", "close": 0.19, "volume": 131456.0}, {"date": "2025-03-17", "close": 0.18, "volume": 180119.0}, {"date": "2025-03-18", "close": 0.18, "volume": 105736.0}, {"date": "2025-03-19", "close": 0.18, "volume": 102965.0}, {"date": "2025-03-20", "close": 0.175, "volume": 17601.0}, {"date": "2025-03-21", "close": 0.185, "volume": 10000.0}, {"date": "2025-03-24", "close": 0.185, "volume": 6190.0}, {"date": "2025-03-25", "close": 0.185, "volume": 16216.0}, {"date": "2025-03-26", "close": 0.195, "volume": 64570.0}, {"date": "2025-03-27", "close": 0.195, "volume": 133672.0}, {"date": "2025-03-28", "close": 0.19, "volume": 80416.0}, {"date": "2025-03-31", "close": 0.2, "volume": 87386.0}, {"date": "2025-04-01", "close": 0.185, "volume": 310994.0}, {"date": "2025-04-02", "close": 0.185, "volume": 21563.0}, {"date": "2025-04-03", "close": 0.19, "volume": 80191.0}, {"date": "2025-04-04", "close": 0.19, "volume": 186302.0}, {"date": "2025-04-07", "close": 0.18, "volume": 246109.0}, {"date": "2025-04-09", "close": 0.185, "volume": 21577.0}, {"date": "2025-04-10", "close": 0.19, "volume": 367478.0}, {"date": "2025-04-11", "close": 0.18, "volume": 28715.0}, {"date": "2025-04-14", "close": 0.185, "volume": 63010.0}, {"date": "2025-04-15", "close": 0.19, "volume": 137486.0}, {"date": "2025-04-16", "close": 0.195, "volume": 225319.0}, {"date": "2025-04-17", "close": 0.185, "volume": 374306.0}, {"date": "2025-04-22", "close": 0.19, "volume": 264.0}, {"date": "2025-04-24", "close": 0.185, "volume": 55548.0}, {"date": "2025-04-28", "close": 0.185, "volume": 88935.0}, {"date": "2025-04-29", "close": 0.18, "volume": 29285.0}, {"date": "2025-04-30", "close": 0.18, "volume": 28000.0}, {"date": "2025-05-01", "close": 0.18, "volume": 42127.0}, {"date": "2025-05-02", "close": 0.19, "volume": 61111.0}, {"date": "2025-05-05", "close": 0.18, "volume": 3784.0}, {"date": "2025-05-06", "close": 0.195, "volume": 16587.0}, {"date": "2025-05-07", "close": 0.185, "volume": 68329.0}, {"date": "2025-05-08", "close": 0.19, "volume": 265379.0}, {"date": "2025-05-09", "close": 0.195, "volume": 66228.0}, {"date": "2025-05-12", "close": 0.185, "volume": 3995.0}, {"date": "2025-05-13", "close": 0.185, "volume": 28408.0}, {"date": "2025-05-14", "close": 0.18, "volume": 3450.0}, {"date": "2025-05-16", "close": 0.19, "volume": 33064.0}, {"date": "2025-05-20", "close": 0.195, "volume": 11714.0}, {"date": "2025-05-21", "close": 0.185, "volume": 57086.0}, {"date": "2025-05-22", "close": 0.195, "volume": 33989.0}, {"date": "2025-05-23", "close": 0.185, "volume": 119042.0}, {"date": "2025-05-26", "close": 0.185, "volume": 37665.0}, {"date": "2025-05-27", "close": 0.19, "volume": 49582.0}, {"date": "2025-05-28", "close": 0.195, "volume": 210125.0}, {"date": "2025-05-29", "close": 0.195, "volume": 237890.0}, {"date": "2025-05-30", "close": 0.19, "volume": 35261.0}, {"date": "2025-06-02", "close": 0.205, "volume": 573337.0}, {"date": "2025-06-03", "close": 0.245, "volume": 2153777.0}, {"date": "2025-06-04", "close": 0.25, "volume": 459870.0}, {"date": "2025-06-05", "close": 0.27, "volume": 374797.0}, {"date": "2025-06-06", "close": 0.27, "volume": 162392.0}, {"date": "2025-06-10", "close": 0.27, "volume": 412622.0}, {"date": "2025-06-11", "close": 0.25, "volume": 1045170.0}, {"date": "2025-06-12", "close": 0.27, "volume": 228376.0}, {"date": "2025-06-13", "close": 0.265, "volume": 21520.0}, {"date": "2025-06-16", "close": 0.28, "volume": 654195.0}, {"date": "2025-06-17", "close": 0.27, "volume": 8578.0}, {"date": "2025-06-18", "close": 0.27, "volume": 204858.0}, {"date": "2025-06-19", "close": 0.27, "volume": 20668.0}, {"date": "2025-06-20", "close": 0.26, "volume": 172050.0}, {"date": "2025-06-23", "close": 0.27, "volume": 18951.0}, {"date": "2025-06-24", "close": 0.26, "volume": 77000.0}, {"date": "2025-06-25", "close": 0.26, "volume": 37524.0}, {"date": "2025-06-26", "close": 0.26, "volume": 44656.0}, {"date": "2025-06-27", "close": 0.26, "volume": 173210.0}, {"date": "2025-06-30", "close": 0.2475, "volume": 100894.0}, {"date": "2025-07-01", "close": 0.245, "volume": 605354.0}, {"date": "2025-07-02", "close": 0.245, "volume": 125437.0}, {"date": "2025-07-03", "close": 0.235, "volume": 256499.0}, {"date": "2025-07-04", "close": 0.225, "volume": 346578.0}, {"date": "2025-07-07", "close": 0.22, "volume": 26428.0}, {"date": "2025-07-08", "close": 0.245, "volume": 280590.0}, {"date": "2025-07-09", "close": 0.235, "volume": 18115.0}, {"date": "2025-07-10", "close": 0.245, "volume": 51801.0}, {"date": "2025-07-11", "close": 0.23, "volume": 4619.0}, {"date": "2025-07-14", "close": 0.225, "volume": 115641.0}, {"date": "2025-07-15", "close": 0.23, "volume": 93323.0}, {"date": "2025-07-16", "close": 0.235, "volume": 510794.0}, {"date": "2025-07-17", "close": 0.23, "volume": 45202.0}, {"date": "2025-07-18", "close": 0.23, "volume": 77872.0}, {"date": "2025-07-21", "close": 0.235, "volume": 38041.0}, {"date": "2025-07-22", "close": 0.27, "volume": 121128.0}, {"date": "2025-07-23", "close": 0.24, "volume": 4057.0}, {"date": "2025-07-24", "close": 0.235, "volume": 150896.0}, {"date": "2025-07-25", "close": 0.24, "volume": 53962.0}, {"date": "2025-07-28", "close": 0.255, "volume": 2088.0}, {"date": "2025-07-29", "close": 0.235, "volume": 54872.0}, {"date": "2025-07-30", "close": 0.245, "volume": 23084.0}, {"date": "2025-07-31", "close": 0.235, "volume": 10593.0}, {"date": "2025-08-01", "close": 0.24, "volume": 3231.0}, {"date": "2025-08-04", "close": 0.245, "volume": 25092.0}, {"date": "2025-08-05", "close": 0.24, "volume": 30990.0}, {"date": "2025-08-06", "close": 0.24, "volume": 20407.0}, {"date": "2025-08-08", "close": 0.245, "volume": 29380.0}, {"date": "2025-08-11", "close": 0.24, "volume": 28428.0}, {"date": "2025-08-12", "close": 0.23, "volume": 57054.0}, {"date": "2025-08-13", "close": 0.23, "volume": 263.0}, {"date": "2025-08-14", "close": 0.23, "volume": 7137.0}, {"date": "2025-08-15", "close": 0.235, "volume": 14232.0}, {"date": "2025-08-18", "close": 0.245, "volume": 7018.0}, {"date": "2025-08-19", "close": 0.225, "volume": 37675.0}, {"date": "2025-08-20", "close": 0.23, "volume": 231046.0}, {"date": "2025-08-21", "close": 0.23, "volume": 35000.0}, {"date": "2025-08-22", "close": 0.23, "volume": 83515.0}, {"date": "2025-08-25", "close": 0.22, "volume": 491601.0}, {"date": "2025-08-26", "close": 0.235, "volume": 300496.0}, {"date": "2025-08-27", "close": 0.28, "volume": 433056.0}, {"date": "2025-08-28", "close": 0.27, "volume": 117039.0}, {"date": "2025-08-29", "close": 0.265, "volume": 61692.0}, {"date": "2025-09-01", "close": 0.28, "volume": 867461.0}, {"date": "2025-09-02", "close": 0.29, "volume": 153673.0}, {"date": "2025-09-03", "close": 0.3, "volume": 445306.0}, {"date": "2025-09-04", "close": 0.295, "volume": 472523.0}, {"date": "2025-09-05", "close": 0.295, "volume": 15353.0}, {"date": "2025-09-08", "close": 0.31, "volume": 79563.0}, {"date": "2025-09-09", "close": 0.3, "volume": 178846.0}, {"date": "2025-09-10", "close": 0.31, "volume": 2355.0}, {"date": "2025-09-11", "close": 0.31, "volume": 44886.0}, {"date": "2025-09-12", "close": 0.315, "volume": 7963.0}, {"date": "2025-09-15", "close": 0.35, "volume": 267816.0}, {"date": "2025-09-16", "close": 0.375, "volume": 475340.0}, {"date": "2025-09-17", "close": 0.35, "volume": 784082.0}, {"date": "2025-09-18", "close": 0.35, "volume": 58891.0}, {"date": "2025-09-19", "close": 0.37, "volume": 44383.0}, {"date": "2025-09-22", "close": 0.37, "volume": 62834.0}, {"date": "2025-09-23", "close": 0.35, "volume": 124598.0}, {"date": "2025-09-24", "close": 0.37, "volume": 11397.0}, {"date": "2025-09-25", "close": 0.37, "volume": 112728.0}, {"date": "2025-09-26", "close": 0.36, "volume": 73174.0}, {"date": "2025-09-29", "close": 0.37, "volume": 320253.0}, {"date": "2025-09-30", "close": 0.37, "volume": 48113.0}, {"date": "2025-10-01", "close": 0.35, "volume": 72054.0}, {"date": "2025-10-02", "close": 0.33, "volume": 136369.0}, {"date": "2025-10-03", "close": 0.33, "volume": 93668.0}, {"date": "2025-10-06", "close": 0.315, "volume": 719418.0}, {"date": "2025-10-07", "close": 0.335, "volume": 127129.0}, {"date": "2025-10-08", "close": 0.315, "volume": 58470.0}, {"date": "2025-10-09", "close": 0.325, "volume": 274836.0}, {"date": "2025-10-10", "close": 0.325, "volume": 53450.0}, {"date": "2025-10-13", "close": 0.34, "volume": 40788.0}, {"date": "2025-10-14", "close": 0.36, "volume": 105313.0}, {"date": "2025-10-15", "close": 0.34, "volume": 327430.0}, {"date": "2025-10-16", "close": 0.35, "volume": 104956.0}, {"date": "2025-10-17", "close": 0.35, "volume": 148244.0}, {"date": "2025-10-20", "close": 0.34, "volume": 178020.0}, {"date": "2025-10-21", "close": 0.34, "volume": 64676.0}, {"date": "2025-10-22", "close": 0.32, "volume": 120990.0}, {"date": "2025-10-23", "close": 0.315, "volume": 127.0}, {"date": "2025-10-24", "close": 0.315, "volume": 21320.0}, {"date": "2025-10-27", "close": 0.305, "volume": 53292.0}, {"date": "2025-10-28", "close": 0.3, "volume": 49874.0}, {"date": "2025-10-29", "close": 0.315, "volume": 73834.0}, {"date": "2025-10-31", "close": 0.315, "volume": 88636.0}, {"date": "2025-11-03", "close": 0.3, "volume": 652.0}, {"date": "2025-11-04", "close": 0.3, "volume": 1861.0}, {"date": "2025-11-05", "close": 0.295, "volume": 57862.0}, {"date": "2025-11-07", "close": 0.285, "volume": 219274.0}, {"date": "2025-11-10", "close": 0.29, "volume": 122669.0}, {"date": "2025-11-11", "close": 0.3, "volume": 65177.0}, {"date": "2025-11-12", "close": 0.295, "volume": 330741.0}, {"date": "2025-11-13", "close": 0.295, "volume": 138555.0}, {"date": "2025-11-14", "close": 0.285, "volume": 66385.0}, {"date": "2025-11-17", "close": 0.2875, "volume": 175741.0}, {"date": "2025-11-18", "close": 0.275, "volume": 58262.0}, {"date": "2025-11-19", "close": 0.275, "volume": 150979.0}, {"date": "2025-11-20", "close": 0.305, "volume": 207267.0}, {"date": "2025-11-21", "close": 0.285, "volume": 63008.0}, {"date": "2025-11-25", "close": 0.295, "volume": 88067.0}, {"date": "2025-11-27", "close": 0.295, "volume": 8027.0}, {"date": "2025-11-28", "close": 0.295, "volume": 3933.0}, {"date": "2025-12-01", "close": 0.31, "volume": 133845.0}, {"date": "2025-12-02", "close": 0.34, "volume": 154761.0}, {"date": "2025-12-03", "close": 0.34, "volume": 171867.0}, {"date": "2025-12-04", "close": 0.33, "volume": 244125.0}, {"date": "2025-12-05", "close": 0.34, "volume": 260062.0}, {"date": "2025-12-08", "close": 0.33, "volume": 58443.0}, {"date": "2025-12-09", "close": 0.33, "volume": 159970.0}, {"date": "2025-12-10", "close": 0.33, "volume": 35044.0}, {"date": "2025-12-12", "close": 0.335, "volume": 1546.0}, {"date": "2025-12-15", "close": 0.335, "volume": 143413.0}, {"date": "2025-12-16", "close": 0.325, "volume": 77628.0}, {"date": "2025-12-17", "close": 0.34, "volume": 45092.0}, {"date": "2025-12-18", "close": 0.34, "volume": 203316.0}, {"date": "2025-12-19", "close": 0.36, "volume": 154114.0}, {"date": "2025-12-22", "close": 0.37, "volume": 58420.0}, {"date": "2025-12-23", "close": 0.375, "volume": 109422.0}, {"date": "2025-12-24", "close": 0.37, "volume": 27081.0}, {"date": "2025-12-29", "close": 0.41, "volume": 368290.0}, {"date": "2025-12-30", "close": 0.39, "volume": 74413.0}, {"date": "2025-12-31", "close": 0.41, "volume": 5583.0}, {"date": "2026-01-02", "close": 0.38, "volume": 22819.0}, {"date": "2026-01-05", "close": 0.375, "volume": 7537.0}, {"date": "2026-01-06", "close": 0.375, "volume": 6511.0}, {"date": "2026-01-07", "close": 0.41, "volume": 51175.0}, {"date": "2026-01-08", "close": 0.41, "volume": 168801.0}, {"date": "2026-01-09", "close": 0.4, "volume": 104392.0}, {"date": "2026-01-12", "close": 0.405, "volume": 849.0}, {"date": "2026-01-13", "close": 0.395, "volume": 149216.0}, {"date": "2026-01-14", "close": 0.415, "volume": 235515.0}, {"date": "2026-01-15", "close": 0.415, "volume": 148430.0}, {"date": "2026-01-16", "close": 0.42, "volume": 382105.0}, {"date": "2026-01-19", "close": 0.43, "volume": 109626.0}, {"date": "2026-01-20", "close": 0.445, "volume": 295403.0}, {"date": "2026-01-21", "close": 0.45, "volume": 261959.0}, {"date": "2026-01-22", "close": 0.46, "volume": 129946.0}, {"date": "2026-01-23", "close": 0.445, "volume": 103937.0}, {"date": "2026-01-27", "close": 0.46, "volume": 118581.0}, {"date": "2026-01-28", "close": 0.48, "volume": 278051.0}, {"date": "2026-01-29", "close": 0.455, "volume": 120904.0}, {"date": "2026-02-03", "close": 0.76, "volume": 6385557.0}, {"date": "2026-02-04", "close": 0.955, "volume": 4658469.0}, {"date": "2026-02-05", "close": 1.13, "volume": 5909633.0}, {"date": "2026-02-06", "close": 1.17, "volume": 2360985.0}, {"date": "2026-02-09", "close": 1.17, "volume": 779647.0}, {"date": "2026-02-10", "close": 1.17, "volume": 2196798.0}, {"date": "2026-02-11", "close": 1.015, "volume": 1209698.0}, {"date": "2026-02-12", "close": 0.975, "volume": 744533.0}, {"date": "2026-02-13", "close": 0.925, "volume": 987475.0}, {"date": "2026-02-16", "close": 1.08, "volume": 684098.0}, {"date": "2026-02-17", "close": 1.04, "volume": 706628.0}, {"date": "2026-02-18", "close": 1.04, "volume": 281257.0}, {"date": "2026-02-19", "close": 1.005, "volume": 201323.0}, {"date": "2026-02-20", "close": 1.18, "volume": 1149098.0}, {"date": "2026-02-23", "close": 1.14, "volume": 2829802.0}, {"date": "2026-02-24", "close": 1.05, "volume": 771322.0}, {"date": "2026-02-25", "close": 1.01, "volume": 575026.0}, {"date": "2026-02-26", "close": 1.01, "volume": 460729.0}, {"date": "2026-02-27", "close": 0.995, "volume": 346257.0}, {"date": "2026-03-02", "close": 1.01, "volume": 385229.0}, {"date": "2026-03-03", "close": 1.05, "volume": 1289137.0}, {"date": "2026-03-04", "close": 1.06, "volume": 312383.0}, {"date": "2026-03-05", "close": 1.015, "volume": 86733.0}, {"date": "2026-03-06", "close": 0.97, "volume": 179398.0}, {"date": "2026-03-09", "close": 0.965, "volume": 522529.0}, {"date": "2026-03-10", "close": 0.915, "volume": 167680.0}, {"date": "2026-03-11", "close": 0.925, "volume": 324259.0}, {"date": "2026-03-12", "close": 0.88, "volume": 89522.0}, {"date": "2026-03-13", "close": 0.875, "volume": 267665.0}, {"date": "2026-03-16", "close": 0.89, "volume": 350748.0}, {"date": "2026-03-17", "close": 0.94, "volume": 2281598.0}, {"date": "2026-03-18", "close": 1.0, "volume": 1007729.0}, {"date": "2026-03-19", "close": 0.92, "volume": 436379.0}, {"date": "2026-03-20", "close": 0.89, "volume": 534902.0}, {"date": "2026-03-23", "close": 0.785, "volume": 661478.0}, {"date": "2026-03-24", "close": 0.82, "volume": 150520.0}, {"date": "2026-03-25", "close": 0.9, "volume": 467561.0}, {"date": "2026-03-26", "close": 0.995, "volume": 4110466.0}, {"date": "2026-03-27", "close": 1.0, "volume": 531378.0}, {"date": "2026-03-30", "close": 1.14, "volume": 1091551.0}, {"date": "2026-03-31", "close": 1.11, "volume": 1389567.0}, {"date": "2026-04-02", "close": 1.03, "volume": 929370.0}, {"date": "2026-04-07", "close": 1.025, "volume": 372245.0}, {"date": "2026-04-08", "close": 1.14, "volume": 434251.0}, {"date": "2026-04-09", "close": 1.125, "volume": 199558.0}, {"date": "2026-04-10", "close": 1.11, "volume": 612808.0}, {"date": "2026-04-13", "close": 1.085, "volume": 883748.0}, {"date": "2026-04-14", "close": 1.15, "volume": 707211.0}, {"date": "2026-04-15", "close": 1.145, "volume": 1094526.0}, {"date": "2026-04-16", "close": 1.25, "volume": 933195.0}, {"date": "2026-04-17", "close": 1.245, "volume": 519870.0}, {"date": "2026-04-20", "close": 1.23, "volume": 338655.0}, {"date": "2026-04-21", "close": 1.2, "volume": 309196.0}, {"date": "2026-04-22", "close": 1.15, "volume": 145852.0}, {"date": "2026-04-23", "close": 1.13, "volume": 236834.0}, {"date": "2026-04-24", "close": 1.265, "volume": 1041672.0}, {"date": "2026-04-27", "close": 1.54, "volume": 2080849.0}, {"date": "2026-04-28", "close": 1.47, "volume": 784027.0}, {"date": "2026-04-29", "close": 1.47, "volume": 528445.0}, {"date": "2026-04-30", "close": 1.56, "volume": 1033859.0}, {"date": "2026-05-01", "close": 1.66, "volume": 1587644.0}, {"date": "2026-05-04", "close": 1.565, "volume": 436078.0}, {"date": "2026-05-05", "close": 1.455, "volume": 1444625.0}, {"date": "2026-05-06", "close": 1.4, "volume": 660525.0}, {"date": "2026-05-07", "close": 1.31, "volume": 977634.0}, {"date": "2026-05-08", "close": 1.335, "volume": 836277.0}, {"date": "2026-05-11", "close": 1.47, "volume": 1009754.0}, {"date": "2026-05-12", "close": 1.445, "volume": 306840.0}, {"date": "2026-05-13", "close": 1.47, "volume": 290356.0}, {"date": "2026-05-14", "close": 1.42, "volume": 379532.0}, {"date": "2026-05-15", "close": 1.35, "volume": 408999.0}, {"date": "2026-05-18", "close": 1.3, "volume": 537091.0}, {"date": "2026-05-19", "close": 1.32, "volume": 405750.0}, {"date": "2026-05-20", "close": 1.265, "volume": 272895.0}, {"date": "2026-05-21", "close": 1.26, "volume": 363581.0}, {"date": "2026-05-22", "close": 1.35, "volume": 517210.0}, {"date": "2026-05-25", "close": 1.425, "volume": 696209.0}, {"date": "2026-05-26", "close": 1.5, "volume": 321954.0}, {"date": "2026-05-27", "close": 1.565, "volume": 1036159.0}, {"date": "2026-05-28", "close": 1.475, "volume": 694414.0}, {"date": "2026-05-29", "close": 1.485, "volume": 227954.0}, {"date": "2026-06-01", "close": 1.58, "volume": 511403.0}, {"date": "2026-06-02", "close": 1.515, "volume": 511358.0}, {"date": "2026-06-03", "close": 1.555, "volume": 3999254.0}, {"date": "2026-06-04", "close": 1.6, "volume": 508910.0}, {"date": "2026-06-05", "close": 1.55, "volume": 374119.0}, {"date": "2026-06-09", "close": 1.455, "volume": 361362.0}, {"date": "2026-06-10", "close": 1.435, "volume": 382695.0}, {"date": "2026-06-11", "close": 1.415, "volume": 284341.0}, {"date": "2026-06-12", "close": 1.45, "volume": 490596.0}, {"date": "2026-06-15", "close": 1.525, "volume": 571261.0}, {"date": "2026-06-16", "close": 1.475, "volume": 334217.0}, {"date": "2026-06-17", "close": 1.665, "volume": 659340.0}, {"date": "2026-06-18", "close": 1.665, "volume": 170930.0}, {"date": "2026-06-19", "close": 1.64, "volume": 239289.0}, {"date": "2026-06-22", "close": 1.69, "volume": 518782.0}, {"date": "2026-06-23", "close": 1.655, "volume": 629926.0}, {"date": "2026-06-24", "close": 1.6, "volume": 311867.0}, {"date": "2026-06-25", "close": 1.565, "volume": 290916.0}, {"date": "2026-06-26", "close": 2.02, "volume": 1401577.0}, {"date": "2026-06-29", "close": 2.29, "volume": 2124403.0}, {"date": "2026-06-30", "close": 2.37, "volume": 681438.0}, {"date": "2026-07-01", "close": 2.13, "volume": 630979.0}, {"date": "2026-07-02", "close": 2.15, "volume": 49352.0}, {"date": "2026-07-03", "close": 2.15, "volume": 102062.0}, {"date": "2026-07-06", "close": 2.15, "volume": 304009.0}, {"date": "2026-07-07", "close": 2.18, "volume": 112517.0}, {"date": "2026-07-08", "close": 2.24, "volume": 353130.0}, {"date": "2026-07-09", "close": 2.22, "volume": 192191.0}, {"date": "2026-07-10", "close": 2.2, "volume": 291701.0}, {"date": "2026-07-13", "close": 2.13, "volume": 146125.0}, {"date": "2026-07-14", "close": 2.16, "volume": 168083.0}, {"date": "2026-07-15", "close": 2.2, "volume": 396079.0}, {"date": "2026-07-16", "close": 2.15, "volume": 1065242.0}, {"date": "2026-07-17", "close": 2.11, "volume": 280484.0}, {"date": "2026-07-20", "close": 2.15, "volume": 244395.0}, {"date": "2026-07-21", "close": 2.27, "volume": 516103.0}, {"date": "2026-07-22", "close": 2.4, "volume": 357740.0}, {"date": "2026-07-23", "close": 2.42, "volume": 438246.0}, {"date": "2026-07-24", "close": 2.36, "volume": 394783.0}, {"date": "2026-07-27", "close": 2.33, "volume": 407375.0}, {"date": "2026-07-28", "close": 2.1, "volume": 806177.0}, {"date": "2026-07-29", "close": 2.01, "volume": 487817.0}, {"date": "2026-07-30", "close": 1.945, "volume": 453810.0}, {"date": "2026-07-31", "close": 2.16, "volume": 351889.0}, {"date": "2026-08-03", "close": 2.15, "volume": 257495.0}, {"date": "2026-08-04", "close": 2.2, "volume": 227439.0}, {"date": "2026-08-05", "close": 2.24, "volume": 500339.0}, {"date": "2026-08-06", "close": 2.32, "volume": 448382.0}, {"date": "2026-08-07", "close": 2.36, "volume": 337239.0}, {"date": "2026-08-10", "close": 2.26, "volume": 374408.0}, {"date": "2026-08-11", "close": 2.19, "volume": 338610.0}, {"date": "2026-08-12", "close": 2.17, "volume": 168635.0}, {"date": "2026-08-13", "close": 2.11, "volume": 327010.0}, {"date": "2026-08-14", "close": 2.1, "volume": 730212.0}, {"date": "2026-08-17", "close": 2.17, "volume": 534241.0}, {"date": "2026-08-18", "close": 2.1, "volume": 843684.0}, {"date": "2026-08-19", "close": 2.08, "volume": 424442.0}, {"date": "2026-08-20", "close": 2.06, "volume": 1097039.0}, {"date": "2026-08-21", "close": 1.945, "volume": 1300535.0}, {"date": "2026-08-24", "close": 1.81, "volume": 1567735.0}, {"date": "2026-08-25", "close": 1.895, "volume": 708748.0}, {"date": "2026-08-26", "close": 1.94, "volume": 611834.0}, {"date": "2026-08-27", "close": 1.97, "volume": 403791.0}, {"date": "2026-08-28", "close": 2.05, "volume": 1943601.0}, {"date": "2026-08-31", "close": 2.09, "volume": 732215.0}, {"date": "2026-09-01", "close": 2.19, "volume": 1755317.0}, {"date": "2026-09-02", "close": 2.36, "volume": 1277193.0}, {"date": "2026-09-03", "close": 2.25, "volume": 708126.0}, {"date": "2026-09-04", "close": 2.46, "volume": 1046064.0}, {"date": "2026-09-07", "close": 2.71, "volume": 2060200.0}], "refreshing": true}