{"ticker": "TOR", "overview": {"name": "Torque Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 483274.0, "sell_n": 0, "sell_sum": 0, "net": 483274.0, "insiders": 1, "first_date": "2026-07-13", "last_date": "2026-07-13"}, "metrics": {"ticker": "TOR", "has_prices": true, "as_of": "2026-09-07", "last": 0.23, "prev_close": 0.23, "change": 0.0, "change_pct": 0.0, "session_volume": 80848.0, "vwap_5": 0.23640511101163458, "vwap_20": 0.23753498999778822, "vwap_60": 0.22932875043518045, "vwap_250": 0.34542387065565755, "high_52w": 0.55, "low_52w": 0.18, "avg_volume_20": 1592122.85, "sessions": 400, "market_cap": {"value": 124985700.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154335", "src": "ASX", "ticker": "TOR", "cik": "", "company": "Torque Metals Limited", "company_raw": "Torque Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their TOR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154335", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19603}, {"id": "ASX-03154145", "src": "ASX", "ticker": "TOR", "cik": "", "company": "Torque Metals Limited", "company_raw": "Torque Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their TOR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154145", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21043}, {"id": "ASXSH-03150086", "src": "ASX", "ticker": "TOR", "cik": "", "company": "Torque Metals Limited", "company_raw": "Torque Metals Limited", "who": "Regal Partners Funds Management Pty Ltd and its associates (see Annexure 1)", "who_key": "Regal Partners Funds Management Pty Ltd and its associates (see Annexure 1)", "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 TOR \u2014 Regal Partners Funds Management Pty Ltd and its associates (see Annexure 1) declares 5.41%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150086", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "ASXSH-03150276", "src": "ASX", "ticker": "TOR", "cik": "", "company": "Torque Metals Limited", "company_raw": "Torque Metals Limited", "who": "Franklin Templeton, Inc., and its affiliates", "who_key": "Franklin Templeton, Inc., and its affiliates", "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": "Substantial-holding notice: Franklin Templeton, Inc., and its affiliates on TOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150276", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "ASX-03146321", "src": "ASX", "ticker": "TOR", "cik": "", "company": "Torque Metals Limited", "company_raw": "Torque Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146321", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48403}, {"id": "ASX3Y-03111259-1", "src": "ASX", "ticker": "TOR", "cik": "", "company": "Torque Metals Limited", "company_raw": "Torque Metals Limited", "who": "Simon Lawson", "who_key": "Simon Lawson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 483274.0, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs TOR with $483K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111259", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162163}], "recent_buys": [{"id": "ASX3Y-03111259-1", "src": "ASX", "ticker": "TOR", "cik": "", "company": "Torque Metals Limited", "company_raw": "Torque Metals Limited", "who": "Simon Lawson", "who_key": "Simon Lawson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 483274.0, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs TOR with $483K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111259", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162163}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Regal Partners Funds Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.41, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150086-6A1349947", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Franklin Templeton, Inc., and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.33, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150276-6A1350063", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Lawson", "notice_type": "3Y", "direct_shares": 3703704.0, "indirect_shares": 3703704.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Interests held by entities controlled by Mr Simon Lawson Masterless Warrior Pty Ltd", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111259-6A1333957", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/tor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Coyne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/tor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Lawson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/tor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Woskett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/tor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Lofthouse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-09", "source_url": "https://www.marketindex.com.au/asx/tor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/tor", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/tor", "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/tor", "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": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/tor", "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": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/tor", "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": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/tor", "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": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/tor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/tor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/tor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-16", "source_url": "https://www.marketindex.com.au/asx/tor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-03", "source_url": "https://www.marketindex.com.au/asx/tor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/tor", "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": "2024-01-18", "source_url": "https://www.marketindex.com.au/asx/tor", "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": "2024-01-17", "source_url": "https://www.marketindex.com.au/asx/tor", "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": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/tor", "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": "2023-11-16", "source_url": "https://www.marketindex.com.au/asx/tor", "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": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/tor", "needs_ocr": 0}], "directors": [{"name": "David Coyne", "first_seen": "2026-05-15", "last_seen": "2026-05-15", "status": "current", "notices": 1}, {"name": "Craig Jones", "first_seen": "2026-05-15", "last_seen": "2026-05-15", "status": "current", "notices": 1}, {"name": "Simon Lawson", "first_seen": "2026-05-15", "last_seen": "2026-07-15", "status": "current", "notices": 2}, {"name": "A Lofthouse", "first_seen": "2023-05-09", "last_seen": "2023-05-09", "status": "past", "notices": 1}, {"name": "A Woskett", "first_seen": "2023-05-10", "last_seen": "2023-05-10", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Simon Lawson", "who_key": "Simon Lawson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 483274.0, "sold": 0, "net": 483274.0, "trades": 1, "top_score": 62.2, "lean": "buying", "history": [{"action": "BUY", "amount": 483274.0, "date": "2026-07-13", "score": 62.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111259"}], "latest": {"action": "BUY", "amount": 483274.0, "date": "2026-07-13", "score": 62.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111259"}}], "activity": [], "announcements": [{"date": "2026-10-28", "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/2924-03155047-6A1352314"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Access - 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155035-6A1352127"}, {"date": "2026-10-28", "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/2924-03155034-6A1352126"}, {"date": "2026-10-28", "form": "Company Administration", "title": "Non-Executive Director retirement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154986-6A1352282"}, {"date": "2026-10-20", "form": "Company Administration", "title": "Change in Company Auditor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150708-6A1350236"}], "performance": {"ticker": "TOR", "has_prices": true, "summary": {"n": 1, "avg": -0.2272727272727272, "win_rate": 0.0, "best": -0.2272727272727272, "worst": -0.2272727272727272, "as_of": "2026-11-02"}, "buys": [{"who": "Simon Lawson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 483274.0, "date": "2026-07-13", "score": 62.2, "ref_price": 0.22, "return": -0.2272727272727272}]}, "price_series": [{"date": "2021-06-25", "close": 0.2, "volume": 4176358.0}, {"date": "2021-06-28", "close": 0.22, "volume": 1317237.0}, {"date": "2021-06-29", "close": 0.215, "volume": 247713.0}, {"date": "2021-06-30", "close": 0.215, "volume": 282883.0}, {"date": "2021-07-01", "close": 0.22, "volume": 258056.0}, {"date": "2021-07-02", "close": 0.21, "volume": 282276.0}, {"date": "2021-07-05", "close": 0.21, "volume": 1409038.0}, {"date": "2021-07-06", "close": 0.2, "volume": 311414.0}, {"date": "2021-07-07", "close": 0.205, "volume": 525939.0}, {"date": "2021-07-08", "close": 0.205, "volume": 182347.0}, {"date": "2021-07-09", "close": 0.2, "volume": 473169.0}, {"date": "2021-07-12", "close": 0.2, "volume": 289086.0}, {"date": "2021-07-14", "close": 0.205, "volume": 69683.0}, {"date": "2021-07-15", "close": 0.205, "volume": 66129.0}, {"date": "2021-07-16", "close": 0.2, "volume": 135289.0}, {"date": "2021-07-19", "close": 0.195, "volume": 100475.0}, {"date": "2021-07-20", "close": 0.195, "volume": 169751.0}, {"date": "2021-07-23", "close": 0.195, "volume": 175000.0}, {"date": "2021-07-27", "close": 0.18, "volume": 106360.0}, {"date": "2021-07-28", "close": 0.18, "volume": 64041.0}, {"date": "2021-07-29", "close": 0.195, "volume": 304900.0}, {"date": "2021-07-30", "close": 0.195, "volume": 374410.0}, {"date": "2021-08-02", "close": 0.195, "volume": 35000.0}, {"date": "2021-08-03", "close": 0.2, "volume": 184423.0}, {"date": "2021-08-04", "close": 0.2, "volume": 312500.0}, {"date": "2021-08-05", "close": 0.195, "volume": 5945.0}, {"date": "2021-08-06", "close": 0.2, "volume": 5000.0}, {"date": "2021-08-09", "close": 0.2, "volume": 2500.0}, {"date": "2021-08-11", "close": 0.2, "volume": 76225.0}, {"date": "2021-08-13", "close": 0.215, "volume": 127375.0}, {"date": "2021-08-16", "close": 0.2, "volume": 447886.0}, {"date": "2021-08-17", "close": 0.21, "volume": 146611.0}, {"date": "2021-08-18", "close": 0.245, "volume": 4999772.0}, {"date": "2021-08-19", "close": 0.24, "volume": 1013357.0}, {"date": "2021-08-20", "close": 0.24, "volume": 539372.0}, {"date": "2021-08-23", "close": 0.23, "volume": 659686.0}, {"date": "2021-08-24", "close": 0.24, "volume": 664761.0}, {"date": "2021-08-25", "close": 0.235, "volume": 273424.0}, {"date": "2021-08-26", "close": 0.225, "volume": 607063.0}, {"date": "2021-08-27", "close": 0.23, "volume": 378841.0}, {"date": "2021-08-30", "close": 0.245, "volume": 570149.0}, {"date": "2021-08-31", "close": 0.23, "volume": 144724.0}, {"date": "2021-09-01", "close": 0.24, "volume": 81461.0}, {"date": "2021-09-02", "close": 0.245, "volume": 85726.0}, {"date": "2021-09-03", "close": 0.235, "volume": 95416.0}, {"date": "2021-09-06", "close": 0.235, "volume": 264700.0}, {"date": "2021-09-07", "close": 0.23, "volume": 17448.0}, {"date": "2021-09-08", "close": 0.2325, "volume": 392.0}, {"date": "2021-09-09", "close": 0.22, "volume": 135000.0}, {"date": "2021-09-10", "close": 0.225, "volume": 238411.0}, {"date": "2021-09-13", "close": 0.22, "volume": 50103.0}, {"date": "2021-09-14", "close": 0.235, "volume": 136840.0}, {"date": "2021-09-15", "close": 0.24, "volume": 789383.0}, {"date": "2021-09-16", "close": 0.23, "volume": 43785.0}, {"date": "2021-09-17", "close": 0.23, "volume": 40929.0}, {"date": "2021-09-20", "close": 0.235, "volume": 54081.0}, {"date": "2021-09-21", "close": 0.235, "volume": 55000.0}, {"date": "2021-09-23", "close": 0.235, "volume": 30386.0}, {"date": "2021-09-24", "close": 0.235, "volume": 109734.0}, {"date": "2021-09-29", "close": 0.225, "volume": 333534.0}, {"date": "2021-09-30", "close": 0.215, "volume": 40000.0}, {"date": "2021-10-01", "close": 0.21, "volume": 39155.0}, {"date": "2021-10-04", "close": 0.21, "volume": 32498.0}, {"date": "2021-10-05", "close": 0.22, "volume": 336502.0}, {"date": "2021-10-06", "close": 0.2175, "volume": 20000.0}, {"date": "2021-10-07", "close": 0.215, "volume": 17998.0}, {"date": "2021-10-08", "close": 0.215, "volume": 160000.0}, {"date": "2021-10-11", "close": 0.22, "volume": 32250.0}, {"date": "2021-10-18", "close": 0.28, "volume": 6852398.0}, {"date": "2021-10-19", "close": 0.29, "volume": 999378.0}, {"date": "2021-10-20", "close": 0.305, "volume": 754683.0}, {"date": "2021-10-21", "close": 0.295, "volume": 381550.0}, {"date": "2021-10-22", "close": 0.26, "volume": 296511.0}, {"date": "2021-10-25", "close": 0.28, "volume": 179025.0}, {"date": "2021-10-26", "close": 0.29, "volume": 213898.0}, {"date": "2021-10-27", "close": 0.29, "volume": 4000.0}, {"date": "2021-10-28", "close": 0.285, "volume": 63270.0}, {"date": "2021-10-29", "close": 0.28, "volume": 10000.0}, {"date": "2021-11-01", "close": 0.27, "volume": 345301.0}, {"date": "2021-11-02", "close": 0.26, "volume": 23978.0}, {"date": "2021-11-03", "close": 0.25, "volume": 447375.0}, {"date": "2021-11-04", "close": 0.24, "volume": 65088.0}, {"date": "2021-11-05", "close": 0.26, "volume": 126948.0}, {"date": "2021-11-09", "close": 0.26, "volume": 167409.0}, {"date": "2021-11-10", "close": 0.24, "volume": 155749.0}, {"date": "2021-11-11", "close": 0.225, "volume": 74561.0}, {"date": "2021-11-12", "close": 0.2575, "volume": 142081.0}, {"date": "2021-11-16", "close": 0.26, "volume": 132298.0}, {"date": "2021-11-18", "close": 0.25, "volume": 32500.0}, {"date": "2021-11-19", "close": 0.25, "volume": 76526.0}, {"date": "2021-11-22", "close": 0.255, "volume": 110101.0}, {"date": "2021-11-23", "close": 0.255, "volume": 53556.0}, {"date": "2021-11-25", "close": 0.25, "volume": 390.0}, {"date": "2021-11-26", "close": 0.25, "volume": 7500.0}, {"date": "2021-11-30", "close": 0.23, "volume": 63196.0}, {"date": "2021-12-01", "close": 0.23, "volume": 248000.0}, {"date": "2021-12-02", "close": 0.225, "volume": 15496.0}, {"date": "2021-12-03", "close": 0.225, "volume": 22155.0}, {"date": "2021-12-06", "close": 0.21, "volume": 56902.0}, {"date": "2021-12-07", "close": 0.21, "volume": 25000.0}, {"date": "2021-12-08", "close": 0.21, "volume": 10300.0}, {"date": "2021-12-13", "close": 0.21, "volume": 77000.0}, {"date": "2021-12-15", "close": 0.21, "volume": 44110.0}, {"date": "2021-12-17", "close": 0.21, "volume": 30000.0}, {"date": "2021-12-20", "close": 0.21, "volume": 31372.0}, {"date": "2021-12-23", "close": 0.21, "volume": 53736.0}, {"date": "2021-12-29", "close": 0.21, "volume": 30000.0}, {"date": "2021-12-30", "close": 0.22, "volume": 40000.0}, {"date": "2022-01-04", "close": 0.2, "volume": 183139.0}, {"date": "2022-01-11", "close": 0.205, "volume": 95000.0}, {"date": "2022-01-12", "close": 0.205, "volume": 42233.0}, {"date": "2022-01-14", "close": 0.245, "volume": 169551.0}, {"date": "2022-01-17", "close": 0.235, "volume": 90000.0}, {"date": "2022-01-18", "close": 0.245, "volume": 185670.0}, {"date": "2022-01-19", "close": 0.235, "volume": 57953.0}, {"date": "2022-01-20", "close": 0.235, "volume": 121680.0}, {"date": "2022-01-21", "close": 0.24, "volume": 36597.0}, {"date": "2022-01-24", "close": 0.22, "volume": 12500.0}, {"date": "2022-01-25", "close": 0.2, "volume": 294603.0}, {"date": "2022-01-27", "close": 0.22, "volume": 296171.0}, {"date": "2022-01-28", "close": 0.205, "volume": 150000.0}, {"date": "2022-01-31", "close": 0.2, "volume": 191900.0}, {"date": "2022-02-03", "close": 0.19, "volume": 78514.0}, {"date": "2022-02-04", "close": 0.21, "volume": 15000.0}, {"date": "2022-02-07", "close": 0.19, "volume": 29106.0}, {"date": "2022-02-09", "close": 0.2, "volume": 20000.0}, {"date": "2022-02-11", "close": 0.195, "volume": 6711.0}, {"date": "2022-02-14", "close": 0.195, "volume": 17300.0}, {"date": "2022-02-16", "close": 0.19, "volume": 147100.0}, {"date": "2022-02-17", "close": 0.21, "volume": 10135.0}, {"date": "2022-02-18", "close": 0.205, "volume": 13000.0}, {"date": "2022-02-22", "close": 0.21, "volume": 22065.0}, {"date": "2022-02-25", "close": 0.21, "volume": 16105.0}, {"date": "2022-03-02", "close": 0.21, "volume": 30000.0}, {"date": "2022-03-07", "close": 0.195, "volume": 85334.0}, {"date": "2022-03-15", "close": 0.19, "volume": 28000.0}, {"date": "2022-03-17", "close": 0.195, "volume": 41341.0}, {"date": "2022-03-18", "close": 0.185, "volume": 51999.0}, {"date": "2022-03-24", "close": 0.18, "volume": 103323.0}, {"date": "2022-03-29", "close": 0.185, "volume": 40500.0}, {"date": "2022-03-30", "close": 0.21, "volume": 121538.0}, {"date": "2022-03-31", "close": 0.215, "volume": 57462.0}, {"date": "2022-04-04", "close": 0.235, "volume": 265947.0}, {"date": "2022-04-05", "close": 0.245, "volume": 216667.0}, {"date": "2022-04-06", "close": 0.245, "volume": 85050.0}, {"date": "2022-04-07", "close": 0.245, "volume": 62038.0}, {"date": "2022-04-11", "close": 0.23, "volume": 15000.0}, {"date": "2022-04-12", "close": 0.225, "volume": 30000.0}, {"date": "2022-04-13", "close": 0.225, "volume": 138144.0}, {"date": "2022-04-27", "close": 0.225, "volume": 74083.0}, {"date": "2022-04-28", "close": 0.24, "volume": 62705.0}, {"date": "2022-04-29", "close": 0.245, "volume": 125908.0}, {"date": "2022-05-02", "close": 0.23, "volume": 9677.0}, {"date": "2022-05-03", "close": 0.245, "volume": 130000.0}, {"date": "2022-05-04", "close": 0.225, "volume": 328596.0}, {"date": "2022-05-05", "close": 0.225, "volume": 38537.0}, {"date": "2022-05-06", "close": 0.225, "volume": 20698.0}, {"date": "2022-05-09", "close": 0.22, "volume": 137861.0}, {"date": "2022-05-10", "close": 0.235, "volume": 100000.0}, {"date": "2022-05-18", "close": 0.225, "volume": 26320.0}, {"date": "2022-05-19", "close": 0.21, "volume": 25000.0}, {"date": "2022-05-20", "close": 0.25, "volume": 393953.0}, {"date": "2022-05-24", "close": 0.24, "volume": 777011.0}, {"date": "2022-05-25", "close": 0.235, "volume": 324000.0}, {"date": "2022-05-26", "close": 0.23, "volume": 50000.0}, {"date": "2022-05-27", "close": 0.22, "volume": 10242.0}, {"date": "2022-05-30", "close": 0.24, "volume": 137500.0}, {"date": "2022-06-03", "close": 0.235, "volume": 10447.0}, {"date": "2022-06-06", "close": 0.205, "volume": 35000.0}, {"date": "2022-06-08", "close": 0.21, "volume": 10000.0}, {"date": "2022-06-09", "close": 0.205, "volume": 95179.0}, {"date": "2022-06-10", "close": 0.205, "volume": 36000.0}, {"date": "2022-06-14", "close": 0.2, "volume": 275856.0}, {"date": "2022-06-17", "close": 0.2, "volume": 12500.0}, {"date": "2022-06-20", "close": 0.19, "volume": 4000.0}, {"date": "2022-06-21", "close": 0.2, "volume": 46000.0}, {"date": "2022-06-27", "close": 0.195, "volume": 3548.0}, {"date": "2022-06-28", "close": 0.195, "volume": 59723.0}, {"date": "2022-06-29", "close": 0.24, "volume": 877.0}, {"date": "2022-07-13", "close": 0.22, "volume": 3000.0}, {"date": "2022-07-19", "close": 0.15, "volume": 3000.0}, {"date": "2022-07-21", "close": 0.215, "volume": 4261.0}, {"date": "2022-07-22", "close": 0.215, "volume": 4831.0}, {"date": "2022-07-25", "close": 0.215, "volume": 5000.0}, {"date": "2022-07-29", "close": 0.21, "volume": 25000.0}, {"date": "2022-08-10", "close": 0.2, "volume": 29675.0}, {"date": "2022-08-11", "close": 0.185, "volume": 40526.0}, {"date": "2022-08-12", "close": 0.185, "volume": 1500.0}, {"date": "2022-08-17", "close": 0.185, "volume": 19999.0}, {"date": "2022-08-19", "close": 0.18, "volume": 130056.0}, {"date": "2022-08-23", "close": 0.1875, "volume": 125000.0}, {"date": "2022-08-24", "close": 0.185, "volume": 1.0}, {"date": "2022-08-29", "close": 0.185, "volume": 1620.0}, {"date": "2022-09-02", "close": 0.185, "volume": 76500.0}, {"date": "2022-09-05", "close": 0.19, "volume": 44900.0}, {"date": "2022-09-08", "close": 0.22, "volume": 718878.0}, {"date": "2022-09-09", "close": 0.22, "volume": 25000.0}, {"date": "2022-09-12", "close": 0.22, "volume": 5000.0}, {"date": "2022-09-14", "close": 0.21, "volume": 42260.0}, {"date": "2022-09-15", "close": 0.19, "volume": 303472.0}, {"date": "2022-09-16", "close": 0.2, "volume": 413116.0}, {"date": "2022-09-19", "close": 0.2, "volume": 25000.0}, {"date": "2022-09-20", "close": 0.2, "volume": 25000.0}, {"date": "2022-09-23", "close": 0.2, "volume": 25000.0}, {"date": "2022-09-29", "close": 0.185, "volume": 32000.0}, {"date": "2022-09-30", "close": 0.18, "volume": 59730.0}, {"date": "2022-10-10", "close": 0.185, "volume": 10000.0}, {"date": "2022-10-19", "close": 0.185, "volume": 58027.0}, {"date": "2022-10-24", "close": 0.18, "volume": 2088.0}, {"date": "2022-10-27", "close": 0.185, "volume": 11426.0}, {"date": "2022-11-02", "close": 0.18, "volume": 56938.0}, {"date": "2022-11-03", "close": 0.18, "volume": 6500.0}, {"date": "2022-11-08", "close": 0.165, "volume": 30469.0}, {"date": "2022-11-09", "close": 0.175, "volume": 8500.0}, {"date": "2022-11-11", "close": 0.165, "volume": 75000.0}, {"date": "2022-11-15", "close": 0.165, "volume": 42653.0}, {"date": "2022-11-16", "close": 0.165, "volume": 3050.0}, {"date": "2022-11-17", "close": 0.165, "volume": 7000.0}, {"date": "2022-11-21", "close": 0.16, "volume": 9582.0}, {"date": "2022-11-25", "close": 0.185, "volume": 31018.0}, {"date": "2022-11-28", "close": 0.185, "volume": 15773.0}, {"date": "2022-11-29", "close": 0.17, "volume": 3571.0}, {"date": "2022-12-02", "close": 0.2, "volume": 23236.0}, {"date": "2022-12-05", "close": 0.175, "volume": 30000.0}, {"date": "2022-12-12", "close": 0.18, "volume": 5555.0}, {"date": "2022-12-16", "close": 0.185, "volume": 27499.0}, {"date": "2022-12-20", "close": 0.18, "volume": 50000.0}, {"date": "2022-12-22", "close": 0.18, "volume": 14446.0}, {"date": "2023-01-11", "close": 0.18, "volume": 107466.0}, {"date": "2023-01-16", "close": 0.16, "volume": 11025.0}, {"date": "2023-01-23", "close": 0.175, "volume": 6000.0}, {"date": "2023-01-25", "close": 0.18, "volume": 213265.0}, {"date": "2023-01-27", "close": 0.19, "volume": 17800.0}, {"date": "2023-01-30", "close": 0.175, "volume": 125000.0}, {"date": "2023-01-31", "close": 0.175, "volume": 12181.0}, {"date": "2023-02-01", "close": 0.18, "volume": 120000.0}, {"date": "2023-02-02", "close": 0.18, "volume": 169554.0}, {"date": "2023-02-03", "close": 0.18, "volume": 33333.0}, {"date": "2023-02-06", "close": 0.17, "volume": 14104.0}, {"date": "2023-02-07", "close": 0.165, "volume": 4500.0}, {"date": "2023-02-08", "close": 0.165, "volume": 67805.0}, {"date": "2023-02-16", "close": 0.1625, "volume": 8563.0}, {"date": "2023-02-17", "close": 0.15, "volume": 55200.0}, {"date": "2023-02-20", "close": 0.15, "volume": 18000.0}, {"date": "2023-02-23", "close": 0.16, "volume": 40000.0}, {"date": "2023-02-24", "close": 0.16, "volume": 79437.0}, {"date": "2023-03-01", "close": 0.15, "volume": 35090.0}, {"date": "2023-03-02", "close": 0.14, "volume": 235209.0}, {"date": "2023-03-03", "close": 0.135, "volume": 424587.0}, {"date": "2023-03-06", "close": 0.13, "volume": 367623.0}, {"date": "2023-03-08", "close": 0.12, "volume": 389500.0}, {"date": "2023-03-09", "close": 0.11, "volume": 416043.0}, {"date": "2023-03-10", "close": 0.115, "volume": 154526.0}, {"date": "2023-03-13", "close": 0.11, "volume": 111919.0}, {"date": "2023-03-14", "close": 0.11, "volume": 27330.0}, {"date": "2023-03-20", "close": 0.11, "volume": 25000.0}, {"date": "2023-03-24", "close": 0.099, "volume": 605554.0}, {"date": "2023-03-27", "close": 0.1, "volume": 325302.0}, {"date": "2023-03-28", "close": 0.095, "volume": 89629.0}, {"date": "2023-03-30", "close": 0.096, "volume": 141108.0}, {"date": "2023-04-03", "close": 0.105, "volume": 9900.0}, {"date": "2023-04-04", "close": 0.105, "volume": 100000.0}, {"date": "2023-04-05", "close": 0.115, "volume": 195289.0}, {"date": "2023-04-11", "close": 0.125, "volume": 247846.0}, {"date": "2023-04-12", "close": 0.13, "volume": 277800.0}, {"date": "2023-04-13", "close": 0.13, "volume": 382159.0}, {"date": "2023-04-14", "close": 0.135, "volume": 210240.0}, {"date": "2023-04-17", "close": 0.14, "volume": 60300.0}, {"date": "2023-04-18", "close": 0.13, "volume": 109689.0}, {"date": "2023-04-19", "close": 0.14, "volume": 26442.0}, {"date": "2023-04-20", "close": 0.14, "volume": 151941.0}, {"date": "2023-04-21", "close": 0.135, "volume": 170275.0}, {"date": "2023-04-24", "close": 0.135, "volume": 98465.0}, {"date": "2023-04-26", "close": 0.135, "volume": 13644.0}, {"date": "2023-04-27", "close": 0.1375, "volume": 147354.0}, {"date": "2023-04-28", "close": 0.135, "volume": 187.0}, {"date": "2023-05-02", "close": 0.135, "volume": 54500.0}, {"date": "2023-05-05", "close": 0.13, "volume": 212021.0}, {"date": "2023-05-08", "close": 0.14, "volume": 30874.0}, {"date": "2023-05-09", "close": 0.14, "volume": 100000.0}, {"date": "2023-05-10", "close": 0.135, "volume": 30000.0}, {"date": "2023-05-11", "close": 0.135, "volume": 102506.0}, {"date": "2023-05-12", "close": 0.135, "volume": 122979.0}, {"date": "2023-05-15", "close": 0.135, "volume": 43385.0}, {"date": "2023-05-16", "close": 0.12, "volume": 130399.0}, {"date": "2023-05-19", "close": 0.13, "volume": 99994.0}, {"date": "2023-05-23", "close": 0.135, "volume": 200852.0}, {"date": "2023-05-30", "close": 0.125, "volume": 18500.0}, {"date": "2023-06-02", "close": 0.14, "volume": 156508.0}, {"date": "2023-06-05", "close": 0.14, "volume": 250000.0}, {"date": "2023-06-06", "close": 0.135, "volume": 64844.0}, {"date": "2023-06-07", "close": 0.125, "volume": 10000.0}, {"date": "2023-06-08", "close": 0.16, "volume": 357505.0}, {"date": "2023-06-09", "close": 0.15, "volume": 121425.0}, {"date": "2023-06-13", "close": 0.155, "volume": 100000.0}, {"date": "2023-06-14", "close": 0.145, "volume": 84100.0}, {"date": "2023-06-15", "close": 0.14, "volume": 110570.0}, {"date": "2023-06-16", "close": 0.13, "volume": 15000.0}, {"date": "2023-06-19", "close": 0.14, "volume": 3311.0}, {"date": "2023-06-20", "close": 0.135, "volume": 20285.0}, {"date": "2023-06-21", "close": 0.13, "volume": 150000.0}, {"date": "2023-06-22", "close": 0.13, "volume": 48785.0}, {"date": "2023-06-23", "close": 0.125, "volume": 335780.0}, {"date": "2023-06-26", "close": 0.13, "volume": 30000.0}, {"date": "2023-06-27", "close": 0.135, "volume": 231189.0}, {"date": "2023-06-29", "close": 0.14, "volume": 33000.0}, {"date": "2023-06-30", "close": 0.14, "volume": 26724.0}, {"date": "2023-07-03", "close": 0.145, "volume": 236546.0}, {"date": "2023-07-05", "close": 0.16, "volume": 2332557.0}, {"date": "2023-07-06", "close": 0.16, "volume": 438922.0}, {"date": "2023-07-07", "close": 0.155, "volume": 65413.0}, {"date": "2023-07-10", "close": 0.16, "volume": 196794.0}, {"date": "2023-07-11", "close": 0.16, "volume": 49200.0}, {"date": "2023-07-12", "close": 0.165, "volume": 47200.0}, {"date": "2023-07-13", "close": 0.17, "volume": 185794.0}, {"date": "2023-07-14", "close": 0.165, "volume": 47331.0}, {"date": "2023-07-17", "close": 0.17, "volume": 76557.0}, {"date": "2023-07-18", "close": 0.165, "volume": 50000.0}, {"date": "2023-07-19", "close": 0.165, "volume": 150618.0}, {"date": "2023-07-20", "close": 0.17, "volume": 2970.0}, {"date": "2023-07-21", "close": 0.155, "volume": 235103.0}, {"date": "2023-07-24", "close": 0.15, "volume": 68362.0}, {"date": "2023-07-25", "close": 0.145, "volume": 146938.0}, {"date": "2023-07-26", "close": 0.145, "volume": 51750.0}, {"date": "2023-07-27", "close": 0.15, "volume": 9712.0}, {"date": "2023-07-28", "close": 0.15, "volume": 71288.0}, {"date": "2023-07-31", "close": 0.155, "volume": 17875.0}, {"date": "2023-08-02", "close": 0.145, "volume": 100005.0}, {"date": "2023-08-07", "close": 0.145, "volume": 22588.0}, {"date": "2023-08-08", "close": 0.145, "volume": 32.0}, {"date": "2023-08-09", "close": 0.145, "volume": 96265.0}, {"date": "2023-08-10", "close": 0.14, "volume": 100000.0}, {"date": "2023-08-11", "close": 0.14, "volume": 184034.0}, {"date": "2023-08-14", "close": 0.135, "volume": 200000.0}, {"date": "2023-08-15", "close": 0.12, "volume": 434537.0}, {"date": "2023-08-16", "close": 0.125, "volume": 50499.0}, {"date": "2023-08-21", "close": 0.13, "volume": 154000.0}, {"date": "2023-08-22", "close": 0.1325, "volume": 10000.0}, {"date": "2023-08-28", "close": 0.125, "volume": 118017.0}, {"date": "2023-08-29", "close": 0.13, "volume": 49330.0}, {"date": "2023-08-30", "close": 0.13, "volume": 60233.0}, {"date": "2023-08-31", "close": 0.12, "volume": 48923.0}, {"date": "2023-09-01", "close": 0.125, "volume": 103009.0}, {"date": "2023-09-05", "close": 0.34, "volume": 17264049.0}, {"date": "2023-09-06", "close": 0.31, "volume": 10418820.0}, {"date": "2023-09-07", "close": 0.335, "volume": 3570790.0}, {"date": "2023-09-08", "close": 0.355, "volume": 3696172.0}, {"date": "2023-09-11", "close": 0.3, "volume": 1976843.0}, {"date": "2023-09-12", "close": 0.28, "volume": 1718079.0}, {"date": "2023-09-13", "close": 0.265, "volume": 2426165.0}, {"date": "2023-09-14", "close": 0.325, "volume": 2502448.0}, {"date": "2023-09-15", "close": 0.335, "volume": 2245734.0}, {"date": "2023-09-18", "close": 0.31, "volume": 1027096.0}, {"date": "2023-09-19", "close": 0.34, "volume": 966786.0}, {"date": "2023-09-20", "close": 0.35, "volume": 1371038.0}, {"date": "2023-09-21", "close": 0.33, "volume": 2800311.0}, {"date": "2023-09-22", "close": 0.335, "volume": 791633.0}, {"date": "2023-09-25", "close": 0.375, "volume": 1302517.0}, {"date": "2023-09-26", "close": 0.35, "volume": 1962228.0}, {"date": "2023-09-27", "close": 0.35, "volume": 676440.0}, {"date": "2023-09-28", "close": 0.35, "volume": 584430.0}, {"date": "2023-09-29", "close": 0.345, "volume": 285773.0}, {"date": "2023-10-02", "close": 0.32, "volume": 842868.0}, {"date": "2023-10-03", "close": 0.3, "volume": 640188.0}, {"date": "2023-10-04", "close": 0.31, "volume": 335962.0}, {"date": "2023-10-05", "close": 0.3, "volume": 316164.0}, {"date": "2023-10-06", "close": 0.28, "volume": 508836.0}, {"date": "2023-10-09", "close": 0.27, "volume": 650378.0}, {"date": "2023-10-10", "close": 0.3, "volume": 809378.0}, {"date": "2023-10-11", "close": 0.315, "volume": 1317033.0}, {"date": "2023-10-12", "close": 0.33, "volume": 738165.0}, {"date": "2023-10-13", "close": 0.34, "volume": 793414.0}, {"date": "2023-10-16", "close": 0.35, "volume": 1910737.0}, {"date": "2023-10-17", "close": 0.355, "volume": 1246479.0}, {"date": "2023-10-18", "close": 0.38, "volume": 1947189.0}, {"date": "2023-10-19", "close": 0.16, "volume": 16123662.0}, {"date": "2023-10-20", "close": 0.16, "volume": 3449242.0}, {"date": "2023-10-23", "close": 0.15, "volume": 1072749.0}, {"date": "2023-10-24", "close": 0.16, "volume": 1175381.0}, {"date": "2023-10-25", "close": 0.16, "volume": 495229.0}, {"date": "2023-10-26", "close": 0.155, "volume": 1293250.0}, {"date": "2023-10-27", "close": 0.22, "volume": 2739165.0}, {"date": "2023-10-30", "close": 0.21, "volume": 1101017.0}, {"date": "2023-10-31", "close": 0.195, "volume": 520801.0}, {"date": "2023-11-01", "close": 0.18, "volume": 272110.0}, {"date": "2023-11-02", "close": 0.185, "volume": 911205.0}, {"date": "2023-11-03", "close": 0.19, "volume": 827468.0}, {"date": "2023-11-06", "close": 0.195, "volume": 650780.0}, {"date": "2023-11-07", "close": 0.195, "volume": 602869.0}, {"date": "2023-11-08", "close": 0.195, "volume": 391434.0}, {"date": "2023-11-09", "close": 0.22, "volume": 846779.0}, {"date": "2023-11-10", "close": 0.19, "volume": 341214.0}, {"date": "2023-11-13", "close": 0.175, "volume": 533032.0}, {"date": "2023-11-14", "close": 0.18, "volume": 529150.0}, {"date": "2023-11-15", "close": 0.16, "volume": 2490393.0}, {"date": "2023-11-16", "close": 0.16, "volume": 328822.0}, {"date": "2023-11-17", "close": 0.17, "volume": 1035272.0}, {"date": "2023-11-20", "close": 0.18, "volume": 3059875.0}, {"date": "2023-11-21", "close": 0.175, "volume": 428186.0}, {"date": "2023-11-22", "close": 0.175, "volume": 1520448.0}, {"date": "2023-11-23", "close": 0.215, "volume": 3635137.0}, {"date": "2023-11-24", "close": 0.195, "volume": 1198910.0}, {"date": "2023-11-27", "close": 0.18, "volume": 2021169.0}, {"date": "2023-11-28", "close": 0.19, "volume": 639234.0}, {"date": "2023-11-29", "close": 0.19, "volume": 408798.0}, {"date": "2023-11-30", "close": 0.175, "volume": 1192865.0}, {"date": "2023-12-01", "close": 0.18, "volume": 631675.0}, {"date": "2023-12-04", "close": 0.18, "volume": 831044.0}, {"date": "2023-12-05", "close": 0.175, "volume": 448387.0}, {"date": "2023-12-06", "close": 0.17, "volume": 516167.0}, {"date": "2023-12-07", "close": 0.195, "volume": 4241570.0}, {"date": "2023-12-08", "close": 0.225, "volume": 4512148.0}, {"date": "2023-12-11", "close": 0.22, "volume": 2660247.0}, {"date": "2023-12-12", "close": 0.225, "volume": 945802.0}, {"date": "2023-12-13", "close": 0.2, "volume": 3271847.0}, {"date": "2023-12-14", "close": 0.2, "volume": 1173106.0}, {"date": "2023-12-15", "close": 0.205, "volume": 2026774.0}, {"date": "2023-12-18", "close": 0.205, "volume": 512685.0}, {"date": "2023-12-19", "close": 0.205, "volume": 275145.0}, {"date": "2023-12-20", "close": 0.22, "volume": 3129365.0}, {"date": "2023-12-21", "close": 0.235, "volume": 584395.0}, {"date": "2023-12-22", "close": 0.225, "volume": 305592.0}, {"date": "2023-12-27", "close": 0.225, "volume": 190507.0}, {"date": "2023-12-28", "close": 0.225, "volume": 14444.0}, {"date": "2023-12-29", "close": 0.22, "volume": 544037.0}, {"date": "2024-01-02", "close": 0.22, "volume": 79767.0}, {"date": "2024-01-03", "close": 0.21, "volume": 236216.0}, {"date": "2024-01-04", "close": 0.215, "volume": 77730.0}, {"date": "2024-01-05", "close": 0.225, "volume": 962515.0}, {"date": "2024-01-08", "close": 0.22, "volume": 342391.0}, {"date": "2024-01-09", "close": 0.235, "volume": 1179122.0}, {"date": "2024-01-10", "close": 0.25, "volume": 1659686.0}, {"date": "2024-01-11", "close": 0.24, "volume": 801185.0}, {"date": "2024-01-12", "close": 0.23, "volume": 187488.0}, {"date": "2024-01-15", "close": 0.22, "volume": 1270103.0}, {"date": "2024-01-16", "close": 0.205, "volume": 588439.0}, {"date": "2024-01-17", "close": 0.21, "volume": 480943.0}, {"date": "2024-01-18", "close": 0.21, "volume": 154728.0}, {"date": "2024-01-19", "close": 0.215, "volume": 145098.0}, {"date": "2024-01-22", "close": 0.205, "volume": 677904.0}, {"date": "2024-01-23", "close": 0.2, "volume": 247799.0}, {"date": "2024-01-24", "close": 0.19, "volume": 93400.0}, {"date": "2024-01-25", "close": 0.2, "volume": 413410.0}, {"date": "2024-01-29", "close": 0.195, "volume": 122006.0}, {"date": "2024-01-30", "close": 0.205, "volume": 139251.0}, {"date": "2024-01-31", "close": 0.205, "volume": 209483.0}, {"date": "2024-02-01", "close": 0.2, "volume": 39180.0}, {"date": "2024-02-02", "close": 0.2, "volume": 238004.0}, {"date": "2024-02-05", "close": 0.205, "volume": 204250.0}, {"date": "2024-02-06", "close": 0.205, "volume": 87688.0}, {"date": "2024-02-07", "close": 0.205, "volume": 211981.0}, {"date": "2024-02-08", "close": 0.19, "volume": 246530.0}, {"date": "2024-02-09", "close": 0.19, "volume": 22528.0}, {"date": "2024-02-12", "close": 0.195, "volume": 109793.0}, {"date": "2024-02-13", "close": 0.19, "volume": 58853.0}, {"date": "2024-02-14", "close": 0.19, "volume": 501935.0}, {"date": "2024-02-15", "close": 0.18, "volume": 164723.0}, {"date": "2024-02-16", "close": 0.18, "volume": 365329.0}, {"date": "2024-02-19", "close": 0.165, "volume": 211867.0}, {"date": "2024-02-20", "close": 0.17, "volume": 75114.0}, {"date": "2024-02-21", "close": 0.175, "volume": 18178.0}, {"date": "2024-02-22", "close": 0.175, "volume": 22841.0}, {"date": "2024-02-23", "close": 0.175, "volume": 22489.0}, {"date": "2024-02-26", "close": 0.17, "volume": 134149.0}, {"date": "2024-02-27", "close": 0.16, "volume": 126101.0}, {"date": "2024-02-28", "close": 0.165, "volume": 86507.0}, {"date": "2024-02-29", "close": 0.17, "volume": 98395.0}, {"date": "2024-03-01", "close": 0.18, "volume": 148441.0}, {"date": "2024-03-04", "close": 0.165, "volume": 43000.0}, {"date": "2024-03-05", "close": 0.165, "volume": 320454.0}, {"date": "2024-03-06", "close": 0.15, "volume": 194155.0}, {"date": "2024-03-07", "close": 0.16, "volume": 151544.0}, {"date": "2024-03-08", "close": 0.155, "volume": 160101.0}, {"date": "2024-03-11", "close": 0.155, "volume": 175517.0}, {"date": "2024-03-12", "close": 0.155, "volume": 110418.0}, {"date": "2024-03-13", "close": 0.16, "volume": 129378.0}, {"date": "2024-03-14", "close": 0.17, "volume": 334696.0}, {"date": "2024-03-15", "close": 0.15, "volume": 514075.0}, {"date": "2024-03-18", "close": 0.15, "volume": 105574.0}, {"date": "2024-03-21", "close": 0.145, "volume": 654657.0}, {"date": "2024-03-22", "close": 0.14, "volume": 131065.0}, {"date": "2024-03-25", "close": 0.14, "volume": 143483.0}, {"date": "2024-03-26", "close": 0.15, "volume": 328687.0}, {"date": "2024-03-27", "close": 0.135, "volume": 679813.0}, {"date": "2024-03-28", "close": 0.14, "volume": 146792.0}, {"date": "2024-04-02", "close": 0.125, "volume": 527951.0}, {"date": "2024-04-03", "close": 0.12, "volume": 560697.0}, {"date": "2024-04-04", "close": 0.15, "volume": 5069284.0}, {"date": "2024-04-05", "close": 0.15, "volume": 944471.0}, {"date": "2024-04-08", "close": 0.155, "volume": 777644.0}, {"date": "2024-04-09", "close": 0.145, "volume": 851311.0}, {"date": "2024-04-10", "close": 0.145, "volume": 299811.0}, {"date": "2024-04-11", "close": 0.14, "volume": 239805.0}, {"date": "2024-04-12", "close": 0.155, "volume": 640968.0}, {"date": "2024-04-15", "close": 0.145, "volume": 196784.0}, {"date": "2024-04-16", "close": 0.14, "volume": 608511.0}, {"date": "2024-04-17", "close": 0.145, "volume": 77782.0}, {"date": "2024-04-18", "close": 0.145, "volume": 10876.0}, {"date": "2024-04-19", "close": 0.14, "volume": 40562.0}, {"date": "2024-04-22", "close": 0.145, "volume": 186463.0}, {"date": "2024-04-23", "close": 0.14, "volume": 182402.0}, {"date": "2024-04-24", "close": 0.14, "volume": 166715.0}, {"date": "2024-04-26", "close": 0.14, "volume": 374680.0}, {"date": "2024-04-29", "close": 0.135, "volume": 89974.0}, {"date": "2024-04-30", "close": 0.13, "volume": 358441.0}, {"date": "2024-05-01", "close": 0.135, "volume": 37777.0}, {"date": "2024-05-02", "close": 0.125, "volume": 298880.0}, {"date": "2024-05-03", "close": 0.125, "volume": 37602.0}, {"date": "2024-05-06", "close": 0.13, "volume": 67950.0}, {"date": "2024-05-07", "close": 0.125, "volume": 404948.0}, {"date": "2024-05-08", "close": 0.14, "volume": 535269.0}, {"date": "2024-05-09", "close": 0.145, "volume": 405803.0}, {"date": "2024-05-10", "close": 0.155, "volume": 848309.0}, {"date": "2024-05-13", "close": 0.165, "volume": 1505069.0}, {"date": "2024-05-14", "close": 0.17, "volume": 1191595.0}, {"date": "2024-05-15", "close": 0.165, "volume": 848293.0}, {"date": "2024-05-16", "close": 0.17, "volume": 1340189.0}, {"date": "2024-05-17", "close": 0.2, "volume": 2929589.0}, {"date": "2024-05-20", "close": 0.19, "volume": 661819.0}, {"date": "2024-05-21", "close": 0.21, "volume": 560215.0}, {"date": "2024-05-22", "close": 0.215, "volume": 802182.0}, {"date": "2024-05-23", "close": 0.205, "volume": 730731.0}, {"date": "2024-05-24", "close": 0.195, "volume": 868492.0}, {"date": "2024-05-27", "close": 0.21, "volume": 460952.0}, {"date": "2024-05-28", "close": 0.205, "volume": 297668.0}, {"date": "2024-05-29", "close": 0.2, "volume": 511461.0}, {"date": "2024-05-30", "close": 0.19, "volume": 728808.0}, {"date": "2024-05-31", "close": 0.2, "volume": 300300.0}, {"date": "2024-06-03", "close": 0.2, "volume": 342330.0}, {"date": "2024-06-04", "close": 0.195, "volume": 583617.0}, {"date": "2024-06-05", "close": 0.2, "volume": 445626.0}, {"date": "2024-06-06", "close": 0.205, "volume": 357102.0}, {"date": "2024-06-07", "close": 0.22, "volume": 1750366.0}, {"date": "2024-06-11", "close": 0.22, "volume": 747984.0}, {"date": "2024-06-12", "close": 0.2, "volume": 529361.0}, {"date": "2024-06-13", "close": 0.2, "volume": 519449.0}, {"date": "2024-06-14", "close": 0.2, "volume": 352234.0}, {"date": "2024-06-17", "close": 0.165, "volume": 1455201.0}, {"date": "2024-06-18", "close": 0.15, "volume": 2454062.0}, {"date": "2024-06-19", "close": 0.145, "volume": 384270.0}, {"date": "2024-06-20", "close": 0.14, "volume": 155373.0}, {"date": "2024-06-21", "close": 0.135, "volume": 310500.0}, {"date": "2024-06-24", "close": 0.13, "volume": 78227.0}, {"date": "2024-06-25", "close": 0.14, "volume": 71810.0}, {"date": "2024-06-26", "close": 0.145, "volume": 213700.0}, {"date": "2024-06-27", "close": 0.135, "volume": 516687.0}, {"date": "2024-06-28", "close": 0.135, "volume": 773082.0}, {"date": "2024-07-01", "close": 0.135, "volume": 7407.0}, {"date": "2024-07-02", "close": 0.135, "volume": 74261.0}, {"date": "2024-07-03", "close": 0.13, "volume": 75116.0}, {"date": "2024-07-04", "close": 0.13, "volume": 83458.0}, {"date": "2024-07-05", "close": 0.12, "volume": 126298.0}, {"date": "2024-07-08", "close": 0.12, "volume": 111379.0}, {"date": "2024-07-09", "close": 0.135, "volume": 440554.0}, {"date": "2024-07-10", "close": 0.14, "volume": 43469.0}, {"date": "2024-07-11", "close": 0.14, "volume": 100000.0}, {"date": "2024-07-12", "close": 0.145, "volume": 32953.0}, {"date": "2024-07-15", "close": 0.13, "volume": 210901.0}, {"date": "2024-07-16", "close": 0.13, "volume": 87701.0}, {"date": "2024-07-17", "close": 0.135, "volume": 403042.0}, {"date": "2024-07-18", "close": 0.13, "volume": 332473.0}, {"date": "2024-07-19", "close": 0.13, "volume": 7692.0}, {"date": "2024-07-22", "close": 0.13, "volume": 50305.0}, {"date": "2024-07-23", "close": 0.13, "volume": 41594.0}, {"date": "2024-07-24", "close": 0.13, "volume": 7929.0}, {"date": "2024-07-25", "close": 0.13, "volume": 224178.0}, {"date": "2024-07-26", "close": 0.13, "volume": 825943.0}, {"date": "2024-07-29", "close": 0.135, "volume": 2926.0}, {"date": "2024-07-30", "close": 0.13, "volume": 305304.0}, {"date": "2024-07-31", "close": 0.13, "volume": 294810.0}, {"date": "2024-08-01", "close": 0.11, "volume": 3026424.0}, {"date": "2024-08-02", "close": 0.11, "volume": 37000.0}, {"date": "2024-08-05", "close": 0.11, "volume": 489163.0}, {"date": "2024-08-06", "close": 0.105, "volume": 323000.0}, {"date": "2024-08-08", "close": 0.105, "volume": 108552.0}, {"date": "2024-08-09", "close": 0.105, "volume": 383797.0}, {"date": "2024-08-12", "close": 0.105, "volume": 190.0}, {"date": "2024-08-13", "close": 0.11, "volume": 329092.0}, {"date": "2024-08-14", "close": 0.11, "volume": 57725.0}, {"date": "2024-08-15", "close": 0.105, "volume": 101633.0}, {"date": "2024-08-16", "close": 0.105, "volume": 184333.0}, {"date": "2024-08-19", "close": 0.11, "volume": 202713.0}, {"date": "2024-08-20", "close": 0.105, "volume": 95370.0}, {"date": "2024-08-21", "close": 0.105, "volume": 188060.0}, {"date": "2024-08-22", "close": 0.115, "volume": 497288.0}, {"date": "2024-08-23", "close": 0.115, "volume": 237286.0}, {"date": "2024-08-26", "close": 0.115, "volume": 114605.0}, {"date": "2024-08-27", "close": 0.1, "volume": 1220455.0}, {"date": "2024-08-28", "close": 0.11, "volume": 381414.0}, {"date": "2024-08-29", "close": 0.1, "volume": 233598.0}, {"date": "2024-08-30", "close": 0.105, "volume": 26000.0}, {"date": "2024-09-02", "close": 0.11, "volume": 478183.0}, {"date": "2024-09-03", "close": 0.11, "volume": 2110.0}, {"date": "2024-09-04", "close": 0.105, "volume": 455057.0}, {"date": "2024-09-05", "close": 0.1, "volume": 92690.0}, {"date": "2024-09-06", "close": 0.105, "volume": 48363.0}, {"date": "2024-09-09", "close": 0.12, "volume": 480649.0}, {"date": "2024-09-10", "close": 0.12, "volume": 220482.0}, {"date": "2024-09-11", "close": 0.115, "volume": 438425.0}, {"date": "2024-09-12", "close": 0.11, "volume": 292244.0}, {"date": "2024-09-13", "close": 0.105, "volume": 267397.0}, {"date": "2024-09-16", "close": 0.1, "volume": 1534115.0}, {"date": "2024-09-17", "close": 0.1, "volume": 59534.0}, {"date": "2024-09-18", "close": 0.1, "volume": 782757.0}, {"date": "2024-09-20", "close": 0.086, "volume": 172423.0}, {"date": "2024-09-23", "close": 0.083, "volume": 588261.0}, {"date": "2024-09-24", "close": 0.087, "volume": 132662.0}, {"date": "2024-09-25", "close": 0.08, "volume": 501685.0}, {"date": "2024-09-26", "close": 0.085, "volume": 433229.0}, {"date": "2024-09-27", "close": 0.083, "volume": 653535.0}, {"date": "2024-09-30", "close": 0.076, "volume": 1090811.0}, {"date": "2024-10-01", "close": 0.075, "volume": 1540502.0}, {"date": "2024-10-02", "close": 0.074, "volume": 171397.0}, {"date": "2024-10-03", "close": 0.075, "volume": 283538.0}, {"date": "2024-10-04", "close": 0.073, "volume": 631057.0}, {"date": "2024-10-07", "close": 0.073, "volume": 108457.0}, {"date": "2024-10-08", "close": 0.074, "volume": 609456.0}, {"date": "2024-10-10", "close": 0.077, "volume": 675713.0}, {"date": "2024-10-11", "close": 0.08, "volume": 1614030.0}, {"date": "2024-10-14", "close": 0.078, "volume": 407514.0}, {"date": "2024-10-15", "close": 0.078, "volume": 655671.0}, {"date": "2024-10-16", "close": 0.078, "volume": 200000.0}, {"date": "2024-10-17", "close": 0.075, "volume": 1044661.0}, {"date": "2024-10-18", "close": 0.08, "volume": 450362.0}, {"date": "2024-10-21", "close": 0.082, "volume": 1875529.0}, {"date": "2024-10-22", "close": 0.089, "volume": 1579313.0}, {"date": "2024-10-23", "close": 0.082, "volume": 3525050.0}, {"date": "2024-10-24", "close": 0.076, "volume": 473533.0}, {"date": "2024-10-25", "close": 0.075, "volume": 751334.0}, {"date": "2024-10-28", "close": 0.077, "volume": 821176.0}, {"date": "2024-10-29", "close": 0.074, "volume": 360138.0}, {"date": "2024-10-30", "close": 0.074, "volume": 731357.0}, {"date": "2024-10-31", "close": 0.072, "volume": 373892.0}, {"date": "2024-11-01", "close": 0.065, "volume": 1583367.0}, {"date": "2024-11-04", "close": 0.065, "volume": 92297.0}, {"date": "2024-11-05", "close": 0.066, "volume": 722352.0}, {"date": "2024-11-06", "close": 0.065, "volume": 259549.0}, {"date": "2024-11-07", "close": 0.068, "volume": 308351.0}, {"date": "2024-11-08", "close": 0.067, "volume": 678670.0}, {"date": "2024-11-11", "close": 0.068, "volume": 215164.0}, {"date": "2024-11-12", "close": 0.063, "volume": 888988.0}, {"date": "2024-11-13", "close": 0.058, "volume": 511946.0}, {"date": "2024-11-14", "close": 0.057, "volume": 405814.0}, {"date": "2024-11-15", "close": 0.055, "volume": 132975.0}, {"date": "2024-11-18", "close": 0.057, "volume": 552579.0}, {"date": "2024-11-19", "close": 0.055, "volume": 588228.0}, {"date": "2024-11-20", "close": 0.052, "volume": 2899467.0}, {"date": "2024-11-21", "close": 0.052, "volume": 290111.0}, {"date": "2024-11-22", "close": 0.049, "volume": 773522.0}, {"date": "2024-11-25", "close": 0.047, "volume": 321268.0}, {"date": "2024-11-26", "close": 0.047, "volume": 1799303.0}, {"date": "2024-11-27", "close": 0.043, "volume": 306753.0}, {"date": "2024-11-28", "close": 0.044, "volume": 368025.0}, {"date": "2024-11-29", "close": 0.05, "volume": 619475.0}, {"date": "2024-12-02", "close": 0.048, "volume": 326487.0}, {"date": "2024-12-03", "close": 0.052, "volume": 630360.0}, {"date": "2024-12-04", "close": 0.051, "volume": 86653.0}, {"date": "2024-12-05", "close": 0.049, "volume": 1953426.0}, {"date": "2024-12-06", "close": 0.05, "volume": 795676.0}, {"date": "2024-12-09", "close": 0.049, "volume": 502139.0}, {"date": "2024-12-10", "close": 0.05, "volume": 319274.0}, {"date": "2024-12-11", "close": 0.049, "volume": 368223.0}, {"date": "2024-12-12", "close": 0.054, "volume": 2639559.0}, {"date": "2024-12-13", "close": 0.054, "volume": 125586.0}, {"date": "2024-12-16", "close": 0.05, "volume": 55500.0}, {"date": "2024-12-17", "close": 0.051, "volume": 1010579.0}, {"date": "2024-12-18", "close": 0.05, "volume": 710709.0}, {"date": "2024-12-19", "close": 0.049, "volume": 217513.0}, {"date": "2024-12-20", "close": 0.052, "volume": 16138.0}, {"date": "2024-12-23", "close": 0.052, "volume": 33610.0}, {"date": "2024-12-27", "close": 0.05, "volume": 728515.0}, {"date": "2024-12-30", "close": 0.054, "volume": 487370.0}, {"date": "2024-12-31", "close": 0.053, "volume": 16064.0}, {"date": "2025-01-02", "close": 0.051, "volume": 77666.0}, {"date": "2025-01-03", "close": 0.051, "volume": 164555.0}, {"date": "2025-01-06", "close": 0.052, "volume": 346371.0}, {"date": "2025-01-07", "close": 0.053, "volume": 463761.0}, {"date": "2025-01-08", "close": 0.053, "volume": 80125.0}, {"date": "2025-01-09", "close": 0.052, "volume": 145445.0}, {"date": "2025-01-10", "close": 0.051, "volume": 117714.0}, {"date": "2025-01-13", "close": 0.052, "volume": 173680.0}, {"date": "2025-01-14", "close": 0.055, "volume": 138901.0}, {"date": "2025-01-15", "close": 0.0535, "volume": 963320.0}, {"date": "2025-01-16", "close": 0.051, "volume": 1308111.0}, {"date": "2025-01-17", "close": 0.051, "volume": 872633.0}, {"date": "2025-01-20", "close": 0.052, "volume": 100000.0}, {"date": "2025-01-21", "close": 0.051, "volume": 302112.0}, {"date": "2025-01-22", "close": 0.058, "volume": 406216.0}, {"date": "2025-01-28", "close": 0.062, "volume": 9704255.0}, {"date": "2025-01-29", "close": 0.07, "volume": 6977307.0}, {"date": "2025-01-30", "close": 0.073, "volume": 3212284.0}, {"date": "2025-01-31", "close": 0.072, "volume": 4287161.0}, {"date": "2025-02-03", "close": 0.066, "volume": 2816628.0}, {"date": "2025-02-04", "close": 0.067, "volume": 885912.0}, {"date": "2025-02-05", "close": 0.068, "volume": 973826.0}, {"date": "2025-02-06", "close": 0.067, "volume": 967723.0}, {"date": "2025-02-07", "close": 0.066, "volume": 605727.0}, {"date": "2025-02-10", "close": 0.071, "volume": 2251713.0}, {"date": "2025-02-11", "close": 0.078, "volume": 1074078.0}, {"date": "2025-02-12", "close": 0.085, "volume": 1793191.0}, {"date": "2025-02-13", "close": 0.093, "volume": 1739162.0}, {"date": "2025-02-14", "close": 0.1, "volume": 3335127.0}, {"date": "2025-02-17", "close": 0.1, "volume": 1160583.0}, {"date": "2025-02-18", "close": 0.096, "volume": 1072805.0}, {"date": "2025-02-19", "close": 0.1, "volume": 862989.0}, {"date": "2025-02-20", "close": 0.1, "volume": 993611.0}, {"date": "2025-02-21", "close": 0.105, "volume": 285570.0}, {"date": "2025-02-24", "close": 0.1, "volume": 1437740.0}, {"date": "2025-02-25", "close": 0.1, "volume": 1542270.0}, {"date": "2025-02-26", "close": 0.099, "volume": 744094.0}, {"date": "2025-02-27", "close": 0.099, "volume": 612822.0}, {"date": "2025-02-28", "close": 0.1, "volume": 219331.0}, {"date": "2025-03-03", "close": 0.099, "volume": 848050.0}, {"date": "2025-03-04", "close": 0.098, "volume": 572810.0}, {"date": "2025-03-05", "close": 0.095, "volume": 966164.0}, {"date": "2025-03-06", "close": 0.095, "volume": 355525.0}, {"date": "2025-03-07", "close": 0.095, "volume": 144726.0}, {"date": "2025-03-10", "close": 0.092, "volume": 139752.0}, {"date": "2025-03-11", "close": 0.093, "volume": 409353.0}, {"date": "2025-03-12", "close": 0.093, "volume": 712613.0}, {"date": "2025-03-13", "close": 0.099, "volume": 2058991.0}, {"date": "2025-03-14", "close": 0.099, "volume": 1019709.0}, {"date": "2025-03-17", "close": 0.097, "volume": 215366.0}, {"date": "2025-03-18", "close": 0.097, "volume": 297118.0}, {"date": "2025-03-19", "close": 0.105, "volume": 241754.0}, {"date": "2025-03-20", "close": 0.105, "volume": 75000.0}, {"date": "2025-03-21", "close": 0.1, "volume": 618436.0}, {"date": "2025-03-24", "close": 0.099, "volume": 2162075.0}, {"date": "2025-03-26", "close": 0.1, "volume": 96210.0}, {"date": "2025-03-27", "close": 0.1, "volume": 141322.0}, {"date": "2025-03-28", "close": 0.099, "volume": 365600.0}, {"date": "2025-03-31", "close": 0.098, "volume": 216706.0}, {"date": "2025-04-01", "close": 0.098, "volume": 587718.0}, {"date": "2025-04-02", "close": 0.098, "volume": 775774.0}, {"date": "2025-04-03", "close": 0.096, "volume": 104187.0}, {"date": "2025-04-04", "close": 0.09, "volume": 173223.0}, {"date": "2025-04-07", "close": 0.087, "volume": 312258.0}, {"date": "2025-04-08", "close": 0.075, "volume": 823568.0}, {"date": "2025-04-09", "close": 0.074, "volume": 21045.0}, {"date": "2025-04-10", "close": 0.08, "volume": 45386.0}, {"date": "2025-04-11", "close": 0.08, "volume": 135554.0}, {"date": "2025-04-14", "close": 0.085, "volume": 140645.0}, {"date": "2025-04-15", "close": 0.095, "volume": 1136831.0}, {"date": "2025-04-16", "close": 0.097, "volume": 277449.0}, {"date": "2025-04-17", "close": 0.099, "volume": 81391.0}, {"date": "2025-04-22", "close": 0.096, "volume": 921527.0}, {"date": "2025-04-23", "close": 0.095, "volume": 599951.0}, {"date": "2025-04-24", "close": 0.095, "volume": 489037.0}, {"date": "2025-04-28", "close": 0.095, "volume": 7589.0}, {"date": "2025-04-29", "close": 0.096, "volume": 30000.0}, {"date": "2025-04-30", "close": 0.096, "volume": 76780.0}, {"date": "2025-05-01", "close": 0.095, "volume": 226170.0}, {"date": "2025-05-02", "close": 0.093, "volume": 35738.0}, {"date": "2025-05-05", "close": 0.093, "volume": 201545.0}, {"date": "2025-05-06", "close": 0.094, "volume": 927330.0}, {"date": "2025-05-07", "close": 0.095, "volume": 995661.0}, {"date": "2025-05-08", "close": 0.094, "volume": 515460.0}, {"date": "2025-05-09", "close": 0.099, "volume": 632479.0}, {"date": "2025-05-12", "close": 0.098, "volume": 724620.0}, {"date": "2025-05-13", "close": 0.095, "volume": 332864.0}, {"date": "2025-05-14", "close": 0.095, "volume": 164637.0}, {"date": "2025-05-15", "close": 0.097, "volume": 424835.0}, {"date": "2025-05-16", "close": 0.096, "volume": 441179.0}, {"date": "2025-05-19", "close": 0.099, "volume": 603169.0}, {"date": "2025-05-20", "close": 0.105, "volume": 903435.0}, {"date": "2025-05-21", "close": 0.115, "volume": 956659.0}, {"date": "2025-05-22", "close": 0.115, "volume": 459118.0}, {"date": "2025-05-23", "close": 0.12, "volume": 470128.0}, {"date": "2025-05-26", "close": 0.125, "volume": 128636.0}, {"date": "2025-05-27", "close": 0.13, "volume": 694200.0}, {"date": "2025-05-28", "close": 0.12, "volume": 108194.0}, {"date": "2025-05-29", "close": 0.13, "volume": 249993.0}, {"date": "2025-05-30", "close": 0.135, "volume": 334610.0}, {"date": "2025-06-02", "close": 0.135, "volume": 285407.0}, {"date": "2025-06-03", "close": 0.125, "volume": 369867.0}, {"date": "2025-06-04", "close": 0.12, "volume": 159890.0}, {"date": "2025-06-05", "close": 0.125, "volume": 184563.0}, {"date": "2025-06-06", "close": 0.125, "volume": 108584.0}, {"date": "2025-06-10", "close": 0.13, "volume": 1178389.0}, {"date": "2025-06-11", "close": 0.125, "volume": 1144332.0}, {"date": "2025-06-12", "close": 0.13, "volume": 2912913.0}, {"date": "2025-06-13", "close": 0.135, "volume": 2150839.0}, {"date": "2025-06-16", "close": 0.13, "volume": 522919.0}, {"date": "2025-06-17", "close": 0.135, "volume": 839671.0}, {"date": "2025-06-18", "close": 0.125, "volume": 391712.0}, {"date": "2025-06-19", "close": 0.125, "volume": 79841.0}, {"date": "2025-06-20", "close": 0.125, "volume": 1073631.0}, {"date": "2025-06-23", "close": 0.13, "volume": 747519.0}, {"date": "2025-06-24", "close": 0.135, "volume": 9308478.0}, {"date": "2025-06-25", "close": 0.145, "volume": 1238011.0}, {"date": "2025-06-26", "close": 0.155, "volume": 2258848.0}, {"date": "2025-06-27", "close": 0.155, "volume": 1835856.0}, {"date": "2025-06-30", "close": 0.165, "volume": 1035935.0}, {"date": "2025-07-01", "close": 0.16, "volume": 392837.0}, {"date": "2025-07-02", "close": 0.15, "volume": 1502744.0}, {"date": "2025-07-03", "close": 0.15, "volume": 216206.0}, {"date": "2025-07-04", "close": 0.155, "volume": 605954.0}, {"date": "2025-07-07", "close": 0.15, "volume": 217866.0}, {"date": "2025-07-08", "close": 0.15, "volume": 112175.0}, {"date": "2025-07-09", "close": 0.145, "volume": 732674.0}, {"date": "2025-07-10", "close": 0.15, "volume": 481175.0}, {"date": "2025-07-11", "close": 0.15, "volume": 624913.0}, {"date": "2025-07-14", "close": 0.155, "volume": 1572043.0}, {"date": "2025-07-15", "close": 0.17, "volume": 1350010.0}, {"date": "2025-07-16", "close": 0.18, "volume": 3624813.0}, {"date": "2025-07-17", "close": 0.2, "volume": 3048272.0}, {"date": "2025-07-18", "close": 0.205, "volume": 1944563.0}, {"date": "2025-07-21", "close": 0.2, "volume": 3012977.0}, {"date": "2025-07-22", "close": 0.2, "volume": 930770.0}, {"date": "2025-07-24", "close": 0.255, "volume": 8485412.0}, {"date": "2025-07-25", "close": 0.23, "volume": 1308422.0}, {"date": "2025-07-28", "close": 0.22, "volume": 2647574.0}, {"date": "2025-07-29", "close": 0.22, "volume": 5582105.0}, {"date": "2025-07-30", "close": 0.255, "volume": 3651120.0}, {"date": "2025-07-31", "close": 0.24, "volume": 1730700.0}, {"date": "2025-08-01", "close": 0.245, "volume": 1542550.0}, {"date": "2025-08-04", "close": 0.235, "volume": 3408605.0}, {"date": "2025-08-05", "close": 0.255, "volume": 2320624.0}, {"date": "2025-08-06", "close": 0.28, "volume": 3100012.0}, {"date": "2025-08-07", "close": 0.29, "volume": 2453586.0}, {"date": "2025-08-08", "close": 0.305, "volume": 3425123.0}, {"date": "2025-08-11", "close": 0.3, "volume": 1711785.0}, {"date": "2025-08-12", "close": 0.285, "volume": 1335913.0}, {"date": "2025-08-13", "close": 0.28, "volume": 2369698.0}, {"date": "2025-08-14", "close": 0.285, "volume": 1508086.0}, {"date": "2025-08-15", "close": 0.305, "volume": 1671301.0}, {"date": "2025-08-18", "close": 0.305, "volume": 3417200.0}, {"date": "2025-08-19", "close": 0.295, "volume": 2832933.0}, {"date": "2025-08-20", "close": 0.3, "volume": 2481250.0}, {"date": "2025-08-21", "close": 0.28, "volume": 2295030.0}, {"date": "2025-08-22", "close": 0.3, "volume": 1201468.0}, {"date": "2025-08-25", "close": 0.3, "volume": 2047350.0}, {"date": "2025-08-26", "close": 0.29, "volume": 1896784.0}, {"date": "2025-08-27", "close": 0.29, "volume": 1283458.0}, {"date": "2025-08-28", "close": 0.295, "volume": 2204118.0}, {"date": "2025-08-29", "close": 0.3, "volume": 1826543.0}, {"date": "2025-09-01", "close": 0.31, "volume": 1261366.0}, {"date": "2025-09-02", "close": 0.32, "volume": 1012824.0}, {"date": "2025-09-03", "close": 0.325, "volume": 2426578.0}, {"date": "2025-09-04", "close": 0.32, "volume": 1763005.0}, {"date": "2025-09-05", "close": 0.33, "volume": 1813114.0}, {"date": "2025-09-08", "close": 0.335, "volume": 2945169.0}, {"date": "2025-09-09", "close": 0.33, "volume": 1295041.0}, {"date": "2025-09-10", "close": 0.305, "volume": 2593661.0}, {"date": "2025-09-11", "close": 0.3, "volume": 615711.0}, {"date": "2025-09-12", "close": 0.31, "volume": 1542029.0}, {"date": "2025-09-15", "close": 0.295, "volume": 749853.0}, {"date": "2025-09-16", "close": 0.315, "volume": 1030599.0}, {"date": "2025-09-17", "close": 0.3, "volume": 1212064.0}, {"date": "2025-09-18", "close": 0.31, "volume": 1141908.0}, {"date": "2025-09-19", "close": 0.33, "volume": 908952.0}, {"date": "2025-09-22", "close": 0.3, "volume": 2465591.0}, {"date": "2025-09-23", "close": 0.325, "volume": 3021075.0}, {"date": "2025-09-24", "close": 0.32, "volume": 1249464.0}, {"date": "2025-09-25", "close": 0.305, "volume": 2850726.0}, {"date": "2025-09-26", "close": 0.305, "volume": 684781.0}, {"date": "2025-09-29", "close": 0.345, "volume": 2515820.0}, {"date": "2025-09-30", "close": 0.325, "volume": 918306.0}, {"date": "2025-10-01", "close": 0.31, "volume": 272161.0}, {"date": "2025-10-02", "close": 0.305, "volume": 2359784.0}, {"date": "2025-10-03", "close": 0.295, "volume": 4350032.0}, {"date": "2025-10-06", "close": 0.3, "volume": 1882492.0}, {"date": "2025-10-07", "close": 0.3, "volume": 2773049.0}, {"date": "2025-10-08", "close": 0.28, "volume": 5743714.0}, {"date": "2025-10-09", "close": 0.28, "volume": 3343532.0}, {"date": "2025-10-10", "close": 0.27, "volume": 2325532.0}, {"date": "2025-10-13", "close": 0.275, "volume": 3256135.0}, {"date": "2025-10-14", "close": 0.29, "volume": 4509259.0}, {"date": "2025-10-15", "close": 0.285, "volume": 2557999.0}, {"date": "2025-10-16", "close": 0.295, "volume": 4106149.0}, {"date": "2025-10-17", "close": 0.28, "volume": 3545330.0}, {"date": "2025-10-20", "close": 0.295, "volume": 3384855.0}, {"date": "2025-10-21", "close": 0.325, "volume": 4237196.0}, {"date": "2025-10-22", "close": 0.28, "volume": 5871202.0}, {"date": "2025-10-23", "close": 0.27, "volume": 3996003.0}, {"date": "2025-10-24", "close": 0.25, "volume": 3108646.0}, {"date": "2025-10-27", "close": 0.265, "volume": 2082457.0}, {"date": "2025-10-28", "close": 0.26, "volume": 3369516.0}, {"date": "2025-10-29", "close": 0.265, "volume": 1418372.0}, {"date": "2025-10-30", "close": 0.25, "volume": 823059.0}, {"date": "2025-10-31", "close": 0.25, "volume": 1321444.0}, {"date": "2025-11-03", "close": 0.25, "volume": 573483.0}, {"date": "2025-11-04", "close": 0.23, "volume": 1474308.0}, {"date": "2025-11-05", "close": 0.22, "volume": 1855117.0}, {"date": "2025-11-06", "close": 0.24, "volume": 1700132.0}, {"date": "2025-11-07", "close": 0.225, "volume": 796732.0}, {"date": "2025-11-10", "close": 0.24, "volume": 1522631.0}, {"date": "2025-11-11", "close": 0.245, "volume": 829185.0}, {"date": "2025-11-12", "close": 0.2425, "volume": 560366.0}, {"date": "2025-11-13", "close": 0.255, "volume": 2227727.0}, {"date": "2025-11-14", "close": 0.25, "volume": 827490.0}, {"date": "2025-11-17", "close": 0.245, "volume": 1165535.0}, {"date": "2025-11-18", "close": 0.255, "volume": 1599584.0}, {"date": "2025-11-19", "close": 0.275, "volume": 2098319.0}, {"date": "2025-11-20", "close": 0.26, "volume": 1355342.0}, {"date": "2025-11-21", "close": 0.25, "volume": 1684419.0}, {"date": "2025-11-24", "close": 0.25, "volume": 576709.0}, {"date": "2025-11-25", "close": 0.25, "volume": 712530.0}, {"date": "2025-11-26", "close": 0.265, "volume": 671691.0}, {"date": "2025-11-27", "close": 0.27, "volume": 1660562.0}, {"date": "2025-11-28", "close": 0.29, "volume": 2853869.0}, {"date": "2025-12-01", "close": 0.295, "volume": 2318083.0}, {"date": "2025-12-02", "close": 0.3025, "volume": 1627240.0}, {"date": "2025-12-03", "close": 0.305, "volume": 2509186.0}, {"date": "2025-12-04", "close": 0.3, "volume": 1393383.0}, {"date": "2025-12-05", "close": 0.31, "volume": 2711964.0}, {"date": "2025-12-10", "close": 0.3, "volume": 3579937.0}, {"date": "2025-12-11", "close": 0.305, "volume": 480868.0}, {"date": "2025-12-12", "close": 0.305, "volume": 1115951.0}, {"date": "2025-12-15", "close": 0.295, "volume": 316830.0}, {"date": "2025-12-16", "close": 0.28, "volume": 632544.0}, {"date": "2025-12-17", "close": 0.295, "volume": 605612.0}, {"date": "2025-12-18", "close": 0.29, "volume": 1361179.0}, {"date": "2025-12-19", "close": 0.295, "volume": 344589.0}, {"date": "2025-12-22", "close": 0.3, "volume": 1121441.0}, {"date": "2025-12-23", "close": 0.3, "volume": 2649260.0}, {"date": "2025-12-24", "close": 0.3, "volume": 155545.0}, {"date": "2025-12-29", "close": 0.29, "volume": 513391.0}, {"date": "2025-12-30", "close": 0.28, "volume": 488107.0}, {"date": "2025-12-31", "close": 0.285, "volume": 149014.0}, {"date": "2026-01-02", "close": 0.29, "volume": 345778.0}, {"date": "2026-01-05", "close": 0.31, "volume": 1739985.0}, {"date": "2026-01-06", "close": 0.315, "volume": 1245885.0}, {"date": "2026-01-07", "close": 0.31, "volume": 876441.0}, {"date": "2026-01-08", "close": 0.295, "volume": 1238492.0}, {"date": "2026-01-09", "close": 0.295, "volume": 1001728.0}, {"date": "2026-01-12", "close": 0.29, "volume": 1125507.0}, {"date": "2026-01-13", "close": 0.3, "volume": 843634.0}, {"date": "2026-01-14", "close": 0.3, "volume": 225180.0}, {"date": "2026-01-15", "close": 0.3, "volume": 2913476.0}, {"date": "2026-01-16", "close": 0.29, "volume": 674587.0}, {"date": "2026-01-19", "close": 0.315, "volume": 1638526.0}, {"date": "2026-01-20", "close": 0.31, "volume": 283848.0}, {"date": "2026-01-21", "close": 0.325, "volume": 1489432.0}, {"date": "2026-01-22", "close": 0.32, "volume": 1091766.0}, {"date": "2026-01-23", "close": 0.34, "volume": 6593931.0}, {"date": "2026-01-27", "close": 0.32, "volume": 3760753.0}, {"date": "2026-01-28", "close": 0.35, "volume": 2359731.0}, {"date": "2026-01-29", "close": 0.32, "volume": 2521837.0}, {"date": "2026-01-30", "close": 0.3, "volume": 2349293.0}, {"date": "2026-02-02", "close": 0.28, "volume": 3444573.0}, {"date": "2026-02-03", "close": 0.29, "volume": 1744689.0}, {"date": "2026-02-04", "close": 0.295, "volume": 2197512.0}, {"date": "2026-02-05", "close": 0.28, "volume": 1541580.0}, {"date": "2026-02-06", "close": 0.27, "volume": 2170534.0}, {"date": "2026-02-09", "close": 0.26, "volume": 3002799.0}, {"date": "2026-02-10", "close": 0.28, "volume": 3891384.0}, {"date": "2026-02-11", "close": 0.28, "volume": 953233.0}, {"date": "2026-02-12", "close": 0.275, "volume": 2092873.0}, {"date": "2026-02-13", "close": 0.255, "volume": 752590.0}, {"date": "2026-02-16", "close": 0.26, "volume": 560986.0}, {"date": "2026-02-17", "close": 0.255, "volume": 565164.0}, {"date": "2026-02-18", "close": 0.26, "volume": 390136.0}, {"date": "2026-02-19", "close": 0.25, "volume": 1156410.0}, {"date": "2026-02-20", "close": 0.2525, "volume": 614387.0}, {"date": "2026-02-23", "close": 0.285, "volume": 2185209.0}, {"date": "2026-02-24", "close": 0.29, "volume": 1215376.0}, {"date": "2026-02-25", "close": 0.295, "volume": 3318063.0}, {"date": "2026-02-26", "close": 0.31, "volume": 388482.0}, {"date": "2026-02-27", "close": 0.335, "volume": 2249282.0}, {"date": "2026-03-02", "close": 0.35, "volume": 2319376.0}, {"date": "2026-03-03", "close": 0.33, "volume": 1811875.0}, {"date": "2026-03-04", "close": 0.31, "volume": 1414719.0}, {"date": "2026-03-05", "close": 0.31, "volume": 874393.0}, {"date": "2026-03-06", "close": 0.37, "volume": 3871833.0}, {"date": "2026-03-11", "close": 0.5, "volume": 24368051.0}, {"date": "2026-03-12", "close": 0.49, "volume": 14451334.0}, {"date": "2026-03-13", "close": 0.495, "volume": 8107471.0}, {"date": "2026-03-16", "close": 0.46, "volume": 6584578.0}, {"date": "2026-03-17", "close": 0.485, "volume": 3507911.0}, {"date": "2026-03-18", "close": 0.48, "volume": 1526539.0}, {"date": "2026-03-19", "close": 0.42, "volume": 3682281.0}, {"date": "2026-03-20", "close": 0.43, "volume": 2603819.0}, {"date": "2026-03-23", "close": 0.37, "volume": 4085636.0}, {"date": "2026-03-24", "close": 0.39, "volume": 3847133.0}, {"date": "2026-03-25", "close": 0.42, "volume": 3082155.0}, {"date": "2026-03-26", "close": 0.42, "volume": 3056096.0}, {"date": "2026-03-27", "close": 0.43, "volume": 2415645.0}, {"date": "2026-03-30", "close": 0.415, "volume": 2050671.0}, {"date": "2026-03-31", "close": 0.425, "volume": 3322902.0}, {"date": "2026-04-01", "close": 0.455, "volume": 2533504.0}, {"date": "2026-04-02", "close": 0.43, "volume": 3687807.0}, {"date": "2026-04-07", "close": 0.44, "volume": 6904144.0}, {"date": "2026-04-08", "close": 0.49, "volume": 4497035.0}, {"date": "2026-04-09", "close": 0.49, "volume": 1645191.0}, {"date": "2026-04-10", "close": 0.51, "volume": 3371652.0}, {"date": "2026-04-13", "close": 0.49, "volume": 4899536.0}, {"date": "2026-04-14", "close": 0.5, "volume": 3186794.0}, {"date": "2026-04-15", "close": 0.55, "volume": 7331896.0}, {"date": "2026-04-16", "close": 0.55, "volume": 3464503.0}, {"date": "2026-04-17", "close": 0.525, "volume": 3410622.0}, {"date": "2026-04-20", "close": 0.505, "volume": 1226008.0}, {"date": "2026-04-21", "close": 0.505, "volume": 831430.0}, {"date": "2026-04-22", "close": 0.525, "volume": 3479100.0}, {"date": "2026-04-23", "close": 0.52, "volume": 1355938.0}, {"date": "2026-04-24", "close": 0.5, "volume": 998833.0}, {"date": "2026-04-27", "close": 0.49, "volume": 904214.0}, {"date": "2026-04-28", "close": 0.46, "volume": 2668042.0}, {"date": "2026-04-29", "close": 0.45, "volume": 1613300.0}, {"date": "2026-04-30", "close": 0.45, "volume": 2728259.0}, {"date": "2026-05-01", "close": 0.445, "volume": 2401106.0}, {"date": "2026-05-04", "close": 0.43, "volume": 2291490.0}, {"date": "2026-05-05", "close": 0.45, "volume": 1154055.0}, {"date": "2026-05-06", "close": 0.445, "volume": 1360762.0}, {"date": "2026-05-07", "close": 0.45, "volume": 625880.0}, {"date": "2026-05-08", "close": 0.475, "volume": 2318506.0}, {"date": "2026-05-11", "close": 0.45, "volume": 1616774.0}, {"date": "2026-05-12", "close": 0.435, "volume": 2533079.0}, {"date": "2026-05-13", "close": 0.44, "volume": 967755.0}, {"date": "2026-05-14", "close": 0.435, "volume": 545773.0}, {"date": "2026-05-15", "close": 0.42, "volume": 1672426.0}, {"date": "2026-05-18", "close": 0.395, "volume": 3067506.0}, {"date": "2026-05-19", "close": 0.375, "volume": 1266274.0}, {"date": "2026-05-20", "close": 0.355, "volume": 1548263.0}, {"date": "2026-05-21", "close": 0.35, "volume": 1568080.0}, {"date": "2026-05-22", "close": 0.345, "volume": 780571.0}, {"date": "2026-05-25", "close": 0.35, "volume": 1311312.0}, {"date": "2026-05-26", "close": 0.345, "volume": 2162408.0}, {"date": "2026-05-27", "close": 0.34, "volume": 1028726.0}, {"date": "2026-05-28", "close": 0.33, "volume": 1745668.0}, {"date": "2026-05-29", "close": 0.335, "volume": 916767.0}, {"date": "2026-06-01", "close": 0.335, "volume": 654308.0}, {"date": "2026-06-02", "close": 0.335, "volume": 684403.0}, {"date": "2026-06-03", "close": 0.325, "volume": 627301.0}, {"date": "2026-06-04", "close": 0.325, "volume": 706336.0}, {"date": "2026-06-05", "close": 0.3, "volume": 1111977.0}, {"date": "2026-06-09", "close": 0.3, "volume": 1146686.0}, {"date": "2026-06-10", "close": 0.285, "volume": 988114.0}, {"date": "2026-06-11", "close": 0.29, "volume": 1732130.0}, {"date": "2026-06-12", "close": 0.285, "volume": 1054002.0}, {"date": "2026-06-15", "close": 0.33, "volume": 1194504.0}, {"date": "2026-06-16", "close": 0.315, "volume": 571360.0}, {"date": "2026-06-17", "close": 0.315, "volume": 646505.0}, {"date": "2026-06-18", "close": 0.285, "volume": 1173581.0}, {"date": "2026-06-19", "close": 0.27, "volume": 628699.0}, {"date": "2026-06-22", "close": 0.25, "volume": 2212507.0}, {"date": "2026-06-23", "close": 0.255, "volume": 978129.0}, {"date": "2026-06-24", "close": 0.28, "volume": 872079.0}, {"date": "2026-06-25", "close": 0.25, "volume": 842743.0}, {"date": "2026-06-26", "close": 0.245, "volume": 1006513.0}, {"date": "2026-06-29", "close": 0.24, "volume": 1193382.0}, {"date": "2026-06-30", "close": 0.23, "volume": 1639781.0}, {"date": "2026-07-01", "close": 0.23, "volume": 267838.0}, {"date": "2026-07-02", "close": 0.24, "volume": 928674.0}, {"date": "2026-07-03", "close": 0.25, "volume": 691561.0}, {"date": "2026-07-06", "close": 0.25, "volume": 1020626.0}, {"date": "2026-07-07", "close": 0.22, "volume": 3341182.0}, {"date": "2026-07-08", "close": 0.225, "volume": 1382378.0}, {"date": "2026-07-09", "close": 0.23, "volume": 2507370.0}, {"date": "2026-07-10", "close": 0.23, "volume": 423837.0}, {"date": "2026-07-13", "close": 0.22, "volume": 336256.0}, {"date": "2026-07-14", "close": 0.225, "volume": 1236102.0}, {"date": "2026-07-15", "close": 0.22, "volume": 655026.0}, {"date": "2026-07-16", "close": 0.215, "volume": 385635.0}, {"date": "2026-07-17", "close": 0.195, "volume": 1258073.0}, {"date": "2026-07-20", "close": 0.2, "volume": 755673.0}, {"date": "2026-07-21", "close": 0.215, "volume": 1418559.0}, {"date": "2026-07-22", "close": 0.205, "volume": 954579.0}, {"date": "2026-07-23", "close": 0.2, "volume": 1031069.0}, {"date": "2026-07-24", "close": 0.19, "volume": 1211829.0}, {"date": "2026-07-27", "close": 0.19, "volume": 1194881.0}, {"date": "2026-07-28", "close": 0.19, "volume": 1093327.0}, {"date": "2026-07-29", "close": 0.185, "volume": 956357.0}, {"date": "2026-07-30", "close": 0.18, "volume": 705911.0}, {"date": "2026-07-31", "close": 0.18, "volume": 1278385.0}, {"date": "2026-08-03", "close": 0.205, "volume": 1766944.0}, {"date": "2026-08-04", "close": 0.2, "volume": 1132931.0}, {"date": "2026-08-05", "close": 0.205, "volume": 1319369.0}, {"date": "2026-08-06", "close": 0.21, "volume": 1714581.0}, {"date": "2026-08-07", "close": 0.22, "volume": 276334.0}, {"date": "2026-08-10", "close": 0.205, "volume": 1959943.0}, {"date": "2026-08-11", "close": 0.215, "volume": 2049235.0}, {"date": "2026-08-12", "close": 0.215, "volume": 1882200.0}, {"date": "2026-08-13", "close": 0.215, "volume": 679916.0}, {"date": "2026-08-14", "close": 0.21, "volume": 437850.0}, {"date": "2026-08-17", "close": 0.22, "volume": 2408470.0}, {"date": "2026-08-18", "close": 0.21, "volume": 1452317.0}, {"date": "2026-08-19", "close": 0.2, "volume": 637794.0}, {"date": "2026-08-20", "close": 0.215, "volume": 1091478.0}, {"date": "2026-08-21", "close": 0.225, "volume": 850244.0}, {"date": "2026-08-24", "close": 0.22, "volume": 1508076.0}, {"date": "2026-08-25", "close": 0.22, "volume": 1195730.0}, {"date": "2026-08-26", "close": 0.265, "volume": 8758781.0}, {"date": "2026-08-27", "close": 0.255, "volume": 2070369.0}, {"date": "2026-08-28", "close": 0.255, "volume": 1506729.0}, {"date": "2026-08-31", "close": 0.24, "volume": 2161211.0}, {"date": "2026-09-01", "close": 0.235, "volume": 875687.0}, {"date": "2026-09-02", "close": 0.24, "volume": 1304923.0}, {"date": "2026-09-03", "close": 0.235, "volume": 552322.0}, {"date": "2026-09-04", "close": 0.23, "volume": 338277.0}, {"date": "2026-09-07", "close": 0.23, "volume": 80848.0}], "refreshing": true}