{"ticker": "TRP", "overview": {"name": "Tissue Repair Ltd", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "Tissue Repair Ltd trades as TRP on the ASX and is registered in Australia, classified under Pharmaceuticals, Biotechnology & Life Sciences. Tissue Repair is a clinical stage biopharmaceutical company developing an advanced wound healing technology targeting applications in the chronic wound and cosmetic procedure markets. Privy Trades holds 29 insider filings for the company. We also hold 31 ASX director and substantial-holder notices naming 7 distinct holders. The most recent filing on record is dated 2 November 2026.", "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": "TRP", "has_prices": true, "as_of": "2026-09-07", "last": 0.08, "prev_close": 0.09, "change": -0.009999999999999995, "change_pct": -0.11111111111111106, "session_volume": 57767.0, "vwap_5": 0.0890097124697817, "vwap_20": 0.08681467292278515, "vwap_60": 0.09114223271643214, "vwap_250": 0.22524794138455093, "high_52w": 0.41, "low_52w": 0.078, "avg_volume_20": 117421.05, "sessions": 400, "market_cap": {"value": 4958117.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161198", "src": "ASX", "ticker": "TRP", "cik": "", "company": "Tissue Repair Ltd", "company_raw": "Tissue Repair Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TRP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161198", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 946}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Scutt", "notice_type": "3X", "direct_shares": 1700000.0, "indirect_shares": 3031720.0, "indirect_account": "Number & class of Securities Creight Investments", "pct": null, "notice_date": "2026-04-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03080539-2A1667376", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Charara", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Silberberg", "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/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Stamp", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jack Lowenstein", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Max Johnston", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bryan Gray", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Charara", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Max Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jack Lowenstein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Charara", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/trp", "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": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/trp", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/trp", "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/trp", "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": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/trp", "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": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/trp", "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": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/trp", "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": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/trp", "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": "2023-06-06", "source_url": "https://www.marketindex.com.au/asx/trp", "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": "2023-05-02", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-02", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-02", "source_url": "https://www.marketindex.com.au/asx/trp", "needs_ocr": 0}], "directors": [{"name": "Tony Charara", "first_seen": "2021-11-22", "last_seen": "2024-11-13", "status": "current", "notices": 3}, {"name": "Peter Scutt", "first_seen": "2026-04-20", "last_seen": "2026-04-20", "status": "current", "notices": 1}, {"name": "Max Johnston", "first_seen": "2021-11-22", "last_seen": "2021-11-22", "status": "past", "notices": 2}, {"name": "Jack Lowenstein", "first_seen": "2021-11-22", "last_seen": "2021-11-22", "status": "past", "notices": 2}, {"name": "Craig Stamp", "first_seen": "2021-11-22", "last_seen": "2021-11-22", "status": "past", "notices": 1}, {"name": "Bryan Gray", "first_seen": "2021-11-22", "last_seen": "2021-11-22", "status": "past", "notices": 1}, {"name": "Michael Silberberg", "first_seen": "2023-11-16", "last_seen": "2023-11-16", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157139-2A1707865"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification of cessation of securities - TRP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155917-2A1707239"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155155-2A1706932"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Results of Buy-back", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154463-2A1706660"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - TRP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154352-2A1706620"}], "performance": {"ticker": "TRP", "has_prices": true, "summary": {"n": 14, "avg": -0.9978733992330838, "win_rate": 0.0, "best": -0.9975600860904361, "worst": -0.9981720082509775, "as_of": "2026-10-29"}, "buys": [{"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2025-04-09", "score": 0.0, "ref_price": 46.08, "return": -0.9979383680555556}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 41.3165, "return": -0.9977006764851815}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 41.3165, "return": -0.9977006764851815}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-26", "score": 0.0, "ref_price": 39.8826, "return": -0.9976180088559924}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-13", "score": 0.0, "ref_price": 38.9358, "return": -0.9975600860904361}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-13", "score": 0.0, "ref_price": 38.9358, "return": -0.9975600860904361}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-24", "score": 0.0, "ref_price": 51.9696, "return": -0.9981720082509775}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-24", "score": 0.0, "ref_price": 51.9696, "return": -0.9981720082509775}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-24", "score": 0.0, "ref_price": 51.9696, "return": -0.9981720082509775}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-24", "score": 0.0, "ref_price": 51.9696, "return": -0.9981720082509775}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-01", "score": 0.0, "ref_price": 46.7395, "return": -0.997967457931728}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-09-01", "score": 0.0, "ref_price": 46.7395, "return": -0.997967457931728}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-03-24", "score": 0.0, "ref_price": 42.4746, "return": -0.9977633691665136}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-03-24", "score": 0.0, "ref_price": 42.4746, "return": -0.9977633691665136}]}, "price_series": [{"date": "2021-11-18", "close": 0.695, "volume": 7459193.0}, {"date": "2021-11-19", "close": 0.645, "volume": 3784200.0}, {"date": "2021-11-22", "close": 0.615, "volume": 789065.0}, {"date": "2021-11-23", "close": 0.645, "volume": 1556180.0}, {"date": "2021-11-24", "close": 0.595, "volume": 574104.0}, {"date": "2021-11-25", "close": 0.56, "volume": 624715.0}, {"date": "2021-11-26", "close": 0.525, "volume": 1023978.0}, {"date": "2021-11-29", "close": 0.54, "volume": 339098.0}, {"date": "2021-11-30", "close": 0.51, "volume": 314642.0}, {"date": "2021-12-01", "close": 0.525, "volume": 198615.0}, {"date": "2021-12-02", "close": 0.48, "volume": 168144.0}, {"date": "2021-12-03", "close": 0.56, "volume": 264008.0}, {"date": "2021-12-06", "close": 0.5, "volume": 182098.0}, {"date": "2021-12-07", "close": 0.52, "volume": 391790.0}, {"date": "2021-12-08", "close": 0.53, "volume": 160898.0}, {"date": "2021-12-09", "close": 0.51, "volume": 125373.0}, {"date": "2021-12-10", "close": 0.6, "volume": 327435.0}, {"date": "2021-12-13", "close": 0.555, "volume": 155310.0}, {"date": "2021-12-14", "close": 0.56, "volume": 63456.0}, {"date": "2021-12-15", "close": 0.515, "volume": 395160.0}, {"date": "2021-12-16", "close": 0.52, "volume": 78054.0}, {"date": "2021-12-17", "close": 0.51, "volume": 442830.0}, {"date": "2021-12-20", "close": 0.5, "volume": 31048.0}, {"date": "2021-12-21", "close": 0.49, "volume": 133614.0}, {"date": "2021-12-22", "close": 0.525, "volume": 11213.0}, {"date": "2021-12-23", "close": 0.52, "volume": 157828.0}, {"date": "2021-12-24", "close": 0.55, "volume": 1417.0}, {"date": "2021-12-29", "close": 0.54, "volume": 83544.0}, {"date": "2021-12-30", "close": 0.55, "volume": 59580.0}, {"date": "2021-12-31", "close": 0.545, "volume": 18398.0}, {"date": "2022-01-04", "close": 0.505, "volume": 95573.0}, {"date": "2022-01-05", "close": 0.565, "volume": 139545.0}, {"date": "2022-01-06", "close": 0.57, "volume": 175.0}, {"date": "2022-01-07", "close": 0.56, "volume": 75704.0}, {"date": "2022-01-10", "close": 0.53, "volume": 26360.0}, {"date": "2022-01-11", "close": 0.51, "volume": 137190.0}, {"date": "2022-01-12", "close": 0.51, "volume": 108159.0}, {"date": "2022-01-13", "close": 0.505, "volume": 64528.0}, {"date": "2022-01-14", "close": 0.49, "volume": 305535.0}, {"date": "2022-01-17", "close": 0.48, "volume": 242492.0}, {"date": "2022-01-18", "close": 0.485, "volume": 63700.0}, {"date": "2022-01-19", "close": 0.475, "volume": 55793.0}, {"date": "2022-01-20", "close": 0.485, "volume": 1090.0}, {"date": "2022-01-21", "close": 0.465, "volume": 199380.0}, {"date": "2022-01-24", "close": 0.46, "volume": 152464.0}, {"date": "2022-01-25", "close": 0.41, "volume": 155009.0}, {"date": "2022-01-27", "close": 0.44, "volume": 136726.0}, {"date": "2022-01-28", "close": 0.43, "volume": 66143.0}, {"date": "2022-01-31", "close": 0.46, "volume": 31839.0}, {"date": "2022-02-01", "close": 0.46, "volume": 102979.0}, {"date": "2022-02-02", "close": 0.46, "volume": 43528.0}, {"date": "2022-02-03", "close": 0.455, "volume": 45345.0}, {"date": "2022-02-04", "close": 0.44, "volume": 117013.0}, {"date": "2022-02-07", "close": 0.46, "volume": 81155.0}, {"date": "2022-02-08", "close": 0.43, "volume": 30919.0}, {"date": "2022-02-09", "close": 0.46, "volume": 167013.0}, {"date": "2022-02-10", "close": 0.46, "volume": 49964.0}, {"date": "2022-02-11", "close": 0.43, "volume": 145285.0}, {"date": "2022-02-14", "close": 0.455, "volume": 60781.0}, {"date": "2022-02-15", "close": 0.45, "volume": 63390.0}, {"date": "2022-02-16", "close": 0.425, "volume": 251699.0}, {"date": "2022-02-17", "close": 0.435, "volume": 146813.0}, {"date": "2022-02-18", "close": 0.42, "volume": 122409.0}, {"date": "2022-02-21", "close": 0.42, "volume": 73124.0}, {"date": "2022-02-22", "close": 0.4, "volume": 145741.0}, {"date": "2022-02-23", "close": 0.42, "volume": 6096.0}, {"date": "2022-02-24", "close": 0.4, "volume": 19145.0}, {"date": "2022-02-25", "close": 0.425, "volume": 60692.0}, {"date": "2022-02-28", "close": 0.42, "volume": 58750.0}, {"date": "2022-03-01", "close": 0.425, "volume": 100719.0}, {"date": "2022-03-02", "close": 0.435, "volume": 45000.0}, {"date": "2022-03-04", "close": 0.425, "volume": 71934.0}, {"date": "2022-03-07", "close": 0.36, "volume": 463878.0}, {"date": "2022-03-08", "close": 0.36, "volume": 36895.0}, {"date": "2022-03-09", "close": 0.37, "volume": 43081.0}, {"date": "2022-03-10", "close": 0.37, "volume": 34387.0}, {"date": "2022-03-11", "close": 0.4, "volume": 27496.0}, {"date": "2022-03-15", "close": 0.37, "volume": 316351.0}, {"date": "2022-03-16", "close": 0.355, "volume": 409273.0}, {"date": "2022-03-17", "close": 0.36, "volume": 80918.0}, {"date": "2022-03-18", "close": 0.35, "volume": 36604.0}, {"date": "2022-03-22", "close": 0.37, "volume": 6723.0}, {"date": "2022-03-23", "close": 0.38, "volume": 15494.0}, {"date": "2022-03-24", "close": 0.365, "volume": 78060.0}, {"date": "2022-03-25", "close": 0.365, "volume": 10000.0}, {"date": "2022-03-28", "close": 0.37, "volume": 33739.0}, {"date": "2022-03-30", "close": 0.385, "volume": 82723.0}, {"date": "2022-03-31", "close": 0.395, "volume": 43208.0}, {"date": "2022-04-01", "close": 0.375, "volume": 35369.0}, {"date": "2022-04-04", "close": 0.38, "volume": 4517.0}, {"date": "2022-04-05", "close": 0.365, "volume": 100991.0}, {"date": "2022-04-06", "close": 0.36, "volume": 150608.0}, {"date": "2022-04-07", "close": 0.35, "volume": 38990.0}, {"date": "2022-04-08", "close": 0.36, "volume": 13216.0}, {"date": "2022-04-11", "close": 0.35, "volume": 30253.0}, {"date": "2022-04-12", "close": 0.345, "volume": 68992.0}, {"date": "2022-04-13", "close": 0.345, "volume": 18679.0}, {"date": "2022-04-14", "close": 0.345, "volume": 109813.0}, {"date": "2022-04-19", "close": 0.335, "volume": 102487.0}, {"date": "2022-04-20", "close": 0.35, "volume": 52120.0}, {"date": "2022-04-21", "close": 0.35, "volume": 500.0}, {"date": "2022-04-22", "close": 0.35, "volume": 285.0}, {"date": "2022-04-26", "close": 0.34, "volume": 30933.0}, {"date": "2022-04-27", "close": 0.335, "volume": 2740.0}, {"date": "2022-04-28", "close": 0.335, "volume": 152488.0}, {"date": "2022-04-29", "close": 0.325, "volume": 16891.0}, {"date": "2022-05-02", "close": 0.32, "volume": 404622.0}, {"date": "2022-05-03", "close": 0.32, "volume": 136501.0}, {"date": "2022-05-04", "close": 0.31, "volume": 44202.0}, {"date": "2022-05-05", "close": 0.3, "volume": 170510.0}, {"date": "2022-05-06", "close": 0.32, "volume": 132366.0}, {"date": "2022-05-09", "close": 0.29, "volume": 76787.0}, {"date": "2022-05-10", "close": 0.28, "volume": 37901.0}, {"date": "2022-05-11", "close": 0.285, "volume": 128936.0}, {"date": "2022-05-12", "close": 0.275, "volume": 538637.0}, {"date": "2022-05-13", "close": 0.28, "volume": 41763.0}, {"date": "2022-05-16", "close": 0.26, "volume": 53762.0}, {"date": "2022-05-17", "close": 0.265, "volume": 13110.0}, {"date": "2022-05-18", "close": 0.29, "volume": 59553.0}, {"date": "2022-05-19", "close": 0.2675, "volume": 165182.0}, {"date": "2022-05-20", "close": 0.27, "volume": 61813.0}, {"date": "2022-05-23", "close": 0.27, "volume": 52502.0}, {"date": "2022-05-24", "close": 0.27, "volume": 47000.0}, {"date": "2022-05-25", "close": 0.28, "volume": 35836.0}, {"date": "2022-05-27", "close": 0.265, "volume": 8310.0}, {"date": "2022-05-30", "close": 0.265, "volume": 44024.0}, {"date": "2022-05-31", "close": 0.28, "volume": 2374.0}, {"date": "2022-06-01", "close": 0.265, "volume": 50000.0}, {"date": "2022-06-02", "close": 0.25, "volume": 388258.0}, {"date": "2022-06-03", "close": 0.255, "volume": 186676.0}, {"date": "2022-06-06", "close": 0.26, "volume": 38507.0}, {"date": "2022-06-07", "close": 0.265, "volume": 138827.0}, {"date": "2022-06-08", "close": 0.26, "volume": 96745.0}, {"date": "2022-06-14", "close": 0.25, "volume": 100987.0}, {"date": "2022-06-15", "close": 0.24, "volume": 77797.0}, {"date": "2022-06-16", "close": 0.26, "volume": 120947.0}, {"date": "2022-06-17", "close": 0.24, "volume": 55140.0}, {"date": "2022-06-20", "close": 0.25, "volume": 52316.0}, {"date": "2022-06-21", "close": 0.275, "volume": 90984.0}, {"date": "2022-06-22", "close": 0.235, "volume": 187573.0}, {"date": "2022-06-23", "close": 0.24, "volume": 100000.0}, {"date": "2022-06-24", "close": 0.23, "volume": 90261.0}, {"date": "2022-06-27", "close": 0.23, "volume": 90478.0}, {"date": "2022-06-28", "close": 0.245, "volume": 144316.0}, {"date": "2022-06-29", "close": 0.235, "volume": 189663.0}, {"date": "2022-06-30", "close": 0.25, "volume": 146436.0}, {"date": "2022-07-01", "close": 0.245, "volume": 29055.0}, {"date": "2022-07-05", "close": 0.255, "volume": 29055.0}, {"date": "2022-07-06", "close": 0.24, "volume": 96150.0}, {"date": "2022-07-07", "close": 0.235, "volume": 34203.0}, {"date": "2022-07-12", "close": 0.25, "volume": 41750.0}, {"date": "2022-07-13", "close": 0.28, "volume": 29388.0}, {"date": "2022-07-15", "close": 0.3, "volume": 141150.0}, {"date": "2022-07-18", "close": 0.32, "volume": 339631.0}, {"date": "2022-07-19", "close": 0.335, "volume": 99431.0}, {"date": "2022-07-20", "close": 0.34, "volume": 123885.0}, {"date": "2022-07-21", "close": 0.335, "volume": 64140.0}, {"date": "2022-07-22", "close": 0.345, "volume": 53612.0}, {"date": "2022-07-25", "close": 0.35, "volume": 30000.0}, {"date": "2022-07-26", "close": 0.34, "volume": 10000.0}, {"date": "2022-07-27", "close": 0.335, "volume": 15.0}, {"date": "2022-07-28", "close": 0.31, "volume": 50888.0}, {"date": "2022-07-29", "close": 0.32, "volume": 151077.0}, {"date": "2022-08-01", "close": 0.2975, "volume": 87630.0}, {"date": "2022-08-02", "close": 0.285, "volume": 105628.0}, {"date": "2022-08-03", "close": 0.29, "volume": 2000.0}, {"date": "2022-08-04", "close": 0.295, "volume": 32465.0}, {"date": "2022-08-05", "close": 0.31, "volume": 22135.0}, {"date": "2022-08-08", "close": 0.31, "volume": 5582.0}, {"date": "2022-08-10", "close": 0.32, "volume": 152007.0}, {"date": "2022-08-12", "close": 0.33, "volume": 99436.0}, {"date": "2022-08-15", "close": 0.335, "volume": 283.0}, {"date": "2022-08-16", "close": 0.335, "volume": 2941.0}, {"date": "2022-08-17", "close": 0.33, "volume": 10667.0}, {"date": "2022-08-18", "close": 0.335, "volume": 96308.0}, {"date": "2022-08-19", "close": 0.345, "volume": 34688.0}, {"date": "2022-08-22", "close": 0.345, "volume": 21435.0}, {"date": "2022-08-23", "close": 0.35, "volume": 66407.0}, {"date": "2022-08-25", "close": 0.35, "volume": 97360.0}, {"date": "2022-08-29", "close": 0.35, "volume": 20000.0}, {"date": "2022-08-30", "close": 0.34, "volume": 142335.0}, {"date": "2022-09-01", "close": 0.325, "volume": 49248.0}, {"date": "2022-09-02", "close": 0.31, "volume": 177990.0}, {"date": "2022-09-05", "close": 0.33, "volume": 247722.0}, {"date": "2022-09-06", "close": 0.33, "volume": 19387.0}, {"date": "2022-09-07", "close": 0.34, "volume": 31310.0}, {"date": "2022-09-08", "close": 0.35, "volume": 165558.0}, {"date": "2022-09-09", "close": 0.35, "volume": 21422.0}, {"date": "2022-09-12", "close": 0.34, "volume": 11367.0}, {"date": "2022-09-13", "close": 0.345, "volume": 10000.0}, {"date": "2022-09-14", "close": 0.34, "volume": 44582.0}, {"date": "2022-09-15", "close": 0.325, "volume": 25475.0}, {"date": "2022-09-16", "close": 0.34, "volume": 136158.0}, {"date": "2022-09-19", "close": 0.34, "volume": 4411.0}, {"date": "2022-09-20", "close": 0.325, "volume": 20100.0}, {"date": "2022-09-21", "close": 0.31, "volume": 213185.0}, {"date": "2022-09-23", "close": 0.315, "volume": 72336.0}, {"date": "2022-09-26", "close": 0.305, "volume": 104158.0}, {"date": "2022-09-27", "close": 0.305, "volume": 25000.0}, {"date": "2022-09-28", "close": 0.3, "volume": 8913.0}, {"date": "2022-09-30", "close": 0.31, "volume": 5000.0}, {"date": "2022-10-03", "close": 0.3, "volume": 6087.0}, {"date": "2022-10-05", "close": 0.29, "volume": 76668.0}, {"date": "2022-10-06", "close": 0.275, "volume": 12991.0}, {"date": "2022-10-07", "close": 0.28, "volume": 58000.0}, {"date": "2022-10-10", "close": 0.285, "volume": 48000.0}, {"date": "2022-10-11", "close": 0.275, "volume": 31674.0}, {"date": "2022-10-12", "close": 0.275, "volume": 10778.0}, {"date": "2022-10-13", "close": 0.29, "volume": 172027.0}, {"date": "2022-10-14", "close": 0.31, "volume": 123271.0}, {"date": "2022-10-19", "close": 0.305, "volume": 21506.0}, {"date": "2022-10-21", "close": 0.27, "volume": 83591.0}, {"date": "2022-10-24", "close": 0.28, "volume": 7103.0}, {"date": "2022-10-25", "close": 0.27, "volume": 2035.0}, {"date": "2022-10-26", "close": 0.27, "volume": 143099.0}, {"date": "2022-10-27", "close": 0.27, "volume": 84258.0}, {"date": "2022-10-28", "close": 0.27, "volume": 28636.0}, {"date": "2022-10-31", "close": 0.265, "volume": 288.0}, {"date": "2022-11-01", "close": 0.265, "volume": 20878.0}, {"date": "2022-11-07", "close": 0.29, "volume": 7696.0}, {"date": "2022-11-10", "close": 0.3, "volume": 11073.0}, {"date": "2022-11-11", "close": 0.28, "volume": 279275.0}, {"date": "2022-11-14", "close": 0.28, "volume": 4766.0}, {"date": "2022-11-15", "close": 0.26, "volume": 175753.0}, {"date": "2022-11-16", "close": 0.255, "volume": 96990.0}, {"date": "2022-11-17", "close": 0.255, "volume": 364561.0}, {"date": "2022-11-18", "close": 0.26, "volume": 14307.0}, {"date": "2022-11-21", "close": 0.255, "volume": 12941.0}, {"date": "2022-11-23", "close": 0.27, "volume": 10000.0}, {"date": "2022-11-24", "close": 0.27, "volume": 31941.0}, {"date": "2022-11-28", "close": 0.265, "volume": 20000.0}, {"date": "2022-11-29", "close": 0.25, "volume": 414490.0}, {"date": "2022-11-30", "close": 0.22, "volume": 354411.0}, {"date": "2022-12-01", "close": 0.23, "volume": 415539.0}, {"date": "2022-12-02", "close": 0.22, "volume": 362199.0}, {"date": "2022-12-05", "close": 0.23, "volume": 227000.0}, {"date": "2022-12-06", "close": 0.23, "volume": 68611.0}, {"date": "2022-12-07", "close": 0.24, "volume": 52174.0}, {"date": "2022-12-08", "close": 0.235, "volume": 46446.0}, {"date": "2022-12-09", "close": 0.23, "volume": 82608.0}, {"date": "2022-12-12", "close": 0.22, "volume": 30000.0}, {"date": "2022-12-13", "close": 0.215, "volume": 25000.0}, {"date": "2022-12-14", "close": 0.215, "volume": 39999.0}, {"date": "2022-12-21", "close": 0.23, "volume": 10000.0}, {"date": "2022-12-22", "close": 0.235, "volume": 8563.0}, {"date": "2022-12-28", "close": 0.23, "volume": 12820.0}, {"date": "2022-12-29", "close": 0.23, "volume": 10000.0}, {"date": "2022-12-30", "close": 0.23, "volume": 26801.0}, {"date": "2023-01-03", "close": 0.235, "volume": 13416.0}, {"date": "2023-01-04", "close": 0.225, "volume": 181309.0}, {"date": "2023-01-05", "close": 0.225, "volume": 20000.0}, {"date": "2023-01-06", "close": 0.225, "volume": 32592.0}, {"date": "2023-01-09", "close": 0.225, "volume": 12318.0}, {"date": "2023-01-10", "close": 0.23, "volume": 60000.0}, {"date": "2023-01-11", "close": 0.235, "volume": 3192.0}, {"date": "2023-01-12", "close": 0.25, "volume": 108763.0}, {"date": "2023-01-13", "close": 0.28, "volume": 148589.0}, {"date": "2023-01-16", "close": 0.27, "volume": 141325.0}, {"date": "2023-01-17", "close": 0.285, "volume": 24276.0}, {"date": "2023-01-18", "close": 0.305, "volume": 36909.0}, {"date": "2023-01-20", "close": 0.28, "volume": 60000.0}, {"date": "2023-01-23", "close": 0.28, "volume": 159082.0}, {"date": "2023-01-24", "close": 0.265, "volume": 46008.0}, {"date": "2023-01-30", "close": 0.265, "volume": 51523.0}, {"date": "2023-01-31", "close": 0.26, "volume": 10833.0}, {"date": "2023-02-01", "close": 0.255, "volume": 17792.0}, {"date": "2023-02-02", "close": 0.255, "volume": 27242.0}, {"date": "2023-02-03", "close": 0.265, "volume": 53470.0}, {"date": "2023-02-07", "close": 0.26, "volume": 108695.0}, {"date": "2023-02-08", "close": 0.26, "volume": 37416.0}, {"date": "2023-02-09", "close": 0.26, "volume": 213438.0}, {"date": "2023-02-10", "close": 0.25, "volume": 8695.0}, {"date": "2023-02-13", "close": 0.245, "volume": 111837.0}, {"date": "2023-02-15", "close": 0.26, "volume": 73509.0}, {"date": "2023-02-16", "close": 0.275, "volume": 11507.0}, {"date": "2023-02-17", "close": 0.25, "volume": 5000.0}, {"date": "2023-02-20", "close": 0.25, "volume": 161114.0}, {"date": "2023-02-22", "close": 0.235, "volume": 56147.0}, {"date": "2023-02-23", "close": 0.24, "volume": 22074.0}, {"date": "2023-02-24", "close": 0.235, "volume": 81284.0}, {"date": "2023-02-28", "close": 0.24, "volume": 38415.0}, {"date": "2023-03-01", "close": 0.235, "volume": 6041.0}, {"date": "2023-03-02", "close": 0.235, "volume": 7118.0}, {"date": "2023-03-06", "close": 0.22, "volume": 122692.0}, {"date": "2023-03-07", "close": 0.225, "volume": 214627.0}, {"date": "2023-03-10", "close": 0.215, "volume": 32755.0}, {"date": "2023-03-13", "close": 0.21, "volume": 338937.0}, {"date": "2023-03-14", "close": 0.235, "volume": 86480.0}, {"date": "2023-03-17", "close": 0.215, "volume": 53950.0}, {"date": "2023-03-20", "close": 0.21, "volume": 47312.0}, {"date": "2023-03-21", "close": 0.21, "volume": 333.0}, {"date": "2023-03-22", "close": 0.21, "volume": 46786.0}, {"date": "2023-03-24", "close": 0.21, "volume": 35020.0}, {"date": "2023-03-27", "close": 0.2025, "volume": 157280.0}, {"date": "2023-03-28", "close": 0.205, "volume": 85919.0}, {"date": "2023-03-30", "close": 0.22, "volume": 14808.0}, {"date": "2023-03-31", "close": 0.225, "volume": 2500.0}, {"date": "2023-04-03", "close": 0.23, "volume": 162739.0}, {"date": "2023-04-04", "close": 0.22, "volume": 97000.0}, {"date": "2023-04-05", "close": 0.22, "volume": 12500.0}, {"date": "2023-04-06", "close": 0.22, "volume": 13337.0}, {"date": "2023-04-11", "close": 0.22, "volume": 34000.0}, {"date": "2023-04-14", "close": 0.21, "volume": 4000.0}, {"date": "2023-04-17", "close": 0.205, "volume": 62093.0}, {"date": "2023-04-19", "close": 0.21, "volume": 13525.0}, {"date": "2023-04-21", "close": 0.21, "volume": 8695.0}, {"date": "2023-04-26", "close": 0.205, "volume": 8695.0}, {"date": "2023-04-28", "close": 0.215, "volume": 7924.0}, {"date": "2023-05-01", "close": 0.21, "volume": 28250.0}, {"date": "2023-05-02", "close": 0.235, "volume": 184007.0}, {"date": "2023-05-03", "close": 0.25, "volume": 237832.0}, {"date": "2023-05-04", "close": 0.25, "volume": 40000.0}, {"date": "2023-05-05", "close": 0.25, "volume": 123036.0}, {"date": "2023-05-08", "close": 0.27, "volume": 220898.0}, {"date": "2023-05-09", "close": 0.28, "volume": 8000.0}, {"date": "2023-05-10", "close": 0.26, "volume": 28195.0}, {"date": "2023-05-11", "close": 0.25, "volume": 26837.0}, {"date": "2023-05-15", "close": 0.26, "volume": 100000.0}, {"date": "2023-05-16", "close": 0.26, "volume": 12874.0}, {"date": "2023-05-17", "close": 0.25, "volume": 4350.0}, {"date": "2023-05-19", "close": 0.27, "volume": 11156.0}, {"date": "2023-05-22", "close": 0.26, "volume": 23695.0}, {"date": "2023-05-23", "close": 0.25, "volume": 9055.0}, {"date": "2023-05-24", "close": 0.25, "volume": 5000.0}, {"date": "2023-05-26", "close": 0.25, "volume": 82573.0}, {"date": "2023-05-29", "close": 0.275, "volume": 524059.0}, {"date": "2023-05-30", "close": 0.28, "volume": 107082.0}, {"date": "2023-05-31", "close": 0.28, "volume": 64288.0}, {"date": "2023-06-01", "close": 0.285, "volume": 162.0}, {"date": "2023-06-02", "close": 0.33, "volume": 162052.0}, {"date": "2023-06-05", "close": 0.305, "volume": 113485.0}, {"date": "2023-06-06", "close": 0.31, "volume": 104870.0}, {"date": "2023-06-07", "close": 0.295, "volume": 56783.0}, {"date": "2023-06-08", "close": 0.295, "volume": 7556.0}, {"date": "2023-06-09", "close": 0.295, "volume": 172104.0}, {"date": "2023-06-13", "close": 0.29, "volume": 15000.0}, {"date": "2023-06-14", "close": 0.29, "volume": 5000.0}, {"date": "2023-06-15", "close": 0.3, "volume": 109081.0}, {"date": "2023-06-16", "close": 0.29, "volume": 25000.0}, {"date": "2023-06-19", "close": 0.275, "volume": 24120.0}, {"date": "2023-06-21", "close": 0.27, "volume": 57564.0}, {"date": "2023-06-22", "close": 0.26, "volume": 114547.0}, {"date": "2023-06-23", "close": 0.26, "volume": 111934.0}, {"date": "2023-06-26", "close": 0.26, "volume": 74748.0}, {"date": "2023-06-27", "close": 0.27, "volume": 93520.0}, {"date": "2023-06-28", "close": 0.27, "volume": 49089.0}, {"date": "2023-06-29", "close": 0.27, "volume": 271.0}, {"date": "2023-07-04", "close": 0.29, "volume": 82701.0}, {"date": "2023-07-05", "close": 0.295, "volume": 63000.0}, {"date": "2023-07-10", "close": 0.315, "volume": 31056.0}, {"date": "2023-07-12", "close": 0.32, "volume": 70000.0}, {"date": "2023-07-13", "close": 0.315, "volume": 29947.0}, {"date": "2023-07-14", "close": 0.31, "volume": 3870.0}, {"date": "2023-07-17", "close": 0.3, "volume": 8008.0}, {"date": "2023-07-19", "close": 0.28, "volume": 47033.0}, {"date": "2023-07-20", "close": 0.28, "volume": 49092.0}, {"date": "2023-07-24", "close": 0.3, "volume": 9606.0}, {"date": "2023-07-25", "close": 0.305, "volume": 17218.0}, {"date": "2023-07-26", "close": 0.275, "volume": 9517.0}, {"date": "2023-07-27", "close": 0.28, "volume": 78744.0}, {"date": "2023-07-31", "close": 0.3, "volume": 126483.0}, {"date": "2023-08-01", "close": 0.295, "volume": 17000.0}, {"date": "2023-08-03", "close": 0.3, "volume": 70.0}, {"date": "2023-08-07", "close": 0.3, "volume": 10000.0}, {"date": "2023-08-08", "close": 0.28, "volume": 30937.0}, {"date": "2023-08-09", "close": 0.29, "volume": 24169.0}, {"date": "2023-08-10", "close": 0.285, "volume": 1182.0}, {"date": "2023-08-11", "close": 0.275, "volume": 21620.0}, {"date": "2023-08-15", "close": 0.275, "volume": 13000.0}, {"date": "2023-08-17", "close": 0.27, "volume": 45044.0}, {"date": "2023-08-18", "close": 0.28, "volume": 37500.0}, {"date": "2023-08-21", "close": 0.27, "volume": 81369.0}, {"date": "2023-08-22", "close": 0.27, "volume": 24167.0}, {"date": "2023-08-24", "close": 0.265, "volume": 32100.0}, {"date": "2023-08-28", "close": 0.265, "volume": 51686.0}, {"date": "2023-08-30", "close": 0.27, "volume": 10000.0}, {"date": "2023-08-31", "close": 0.25, "volume": 129272.0}, {"date": "2023-09-01", "close": 0.27, "volume": 29910.0}, {"date": "2023-09-04", "close": 0.255, "volume": 34475.0}, {"date": "2023-09-05", "close": 0.265, "volume": 6001.0}, {"date": "2023-09-11", "close": 0.265, "volume": 179418.0}, {"date": "2023-09-12", "close": 0.265, "volume": 683.0}, {"date": "2023-09-13", "close": 0.255, "volume": 23763.0}, {"date": "2023-09-14", "close": 0.26, "volume": 576.0}, {"date": "2023-09-15", "close": 0.25, "volume": 14624.0}, {"date": "2023-09-18", "close": 0.27, "volume": 37087.0}, {"date": "2023-09-19", "close": 0.275, "volume": 52082.0}, {"date": "2023-09-20", "close": 0.275, "volume": 66276.0}, {"date": "2023-09-21", "close": 0.27, "volume": 25000.0}, {"date": "2023-09-25", "close": 0.27, "volume": 966.0}, {"date": "2023-09-26", "close": 0.27, "volume": 12500.0}, {"date": "2023-09-27", "close": 0.25, "volume": 255352.0}, {"date": "2023-09-28", "close": 0.245, "volume": 85065.0}, {"date": "2023-09-29", "close": 0.25, "volume": 22292.0}, {"date": "2023-10-03", "close": 0.265, "volume": 29675.0}, {"date": "2023-10-05", "close": 0.27, "volume": 10166.0}, {"date": "2023-10-06", "close": 0.275, "volume": 679.0}, {"date": "2023-10-10", "close": 0.275, "volume": 62.0}, {"date": "2023-10-11", "close": 0.27, "volume": 370.0}, {"date": "2023-10-12", "close": 0.26, "volume": 210890.0}, {"date": "2023-10-13", "close": 0.265, "volume": 1510.0}, {"date": "2023-10-16", "close": 0.265, "volume": 29027.0}, {"date": "2023-10-17", "close": 0.26, "volume": 28215.0}, {"date": "2023-10-19", "close": 0.255, "volume": 112336.0}, {"date": "2023-10-20", "close": 0.27, "volume": 188733.0}, {"date": "2023-10-23", "close": 0.275, "volume": 1820.0}, {"date": "2023-10-24", "close": 0.26, "volume": 21748.0}, {"date": "2023-10-26", "close": 0.265, "volume": 63410.0}, {"date": "2023-10-27", "close": 0.265, "volume": 7500.0}, {"date": "2023-11-01", "close": 0.255, "volume": 8062.0}, {"date": "2023-11-02", "close": 0.245, "volume": 3320.0}, {"date": "2023-11-06", "close": 0.245, "volume": 7051.0}, {"date": "2023-11-07", "close": 0.245, "volume": 5714.0}, {"date": "2023-11-13", "close": 0.245, "volume": 5414.0}, {"date": "2023-11-14", "close": 0.25, "volume": 83.0}, {"date": "2023-11-15", "close": 0.25, "volume": 810.0}, {"date": "2023-11-17", "close": 0.25, "volume": 7000.0}, {"date": "2023-11-22", "close": 0.24, "volume": 31295.0}, {"date": "2023-11-23", "close": 0.235, "volume": 24521.0}, {"date": "2023-11-24", "close": 0.245, "volume": 48955.0}, {"date": "2023-11-28", "close": 0.23, "volume": 11688.0}, {"date": "2023-11-29", "close": 0.24, "volume": 21740.0}, {"date": "2023-12-01", "close": 0.235, "volume": 50000.0}, {"date": "2023-12-04", "close": 0.235, "volume": 14944.0}, {"date": "2023-12-05", "close": 0.24, "volume": 3600.0}, {"date": "2023-12-06", "close": 0.24, "volume": 9315.0}, {"date": "2023-12-07", "close": 0.225, "volume": 48600.0}, {"date": "2023-12-08", "close": 0.23, "volume": 10000.0}, {"date": "2023-12-11", "close": 0.23, "volume": 20088.0}, {"date": "2023-12-12", "close": 0.215, "volume": 34686.0}, {"date": "2023-12-14", "close": 0.215, "volume": 2157.0}, {"date": "2023-12-15", "close": 0.22, "volume": 20000.0}, {"date": "2023-12-18", "close": 0.21, "volume": 50000.0}, {"date": "2023-12-19", "close": 0.24, "volume": 34000.0}, {"date": "2023-12-20", "close": 0.26, "volume": 51326.0}, {"date": "2023-12-21", "close": 0.235, "volume": 50256.0}, {"date": "2023-12-22", "close": 0.22, "volume": 68931.0}, {"date": "2023-12-28", "close": 0.21, "volume": 35714.0}, {"date": "2023-12-29", "close": 0.22, "volume": 39825.0}, {"date": "2024-01-02", "close": 0.22, "volume": 10892.0}, {"date": "2024-01-03", "close": 0.23, "volume": 10000.0}, {"date": "2024-01-04", "close": 0.25, "volume": 6388.0}, {"date": "2024-01-05", "close": 0.245, "volume": 30675.0}, {"date": "2024-01-08", "close": 0.25, "volume": 2600.0}, {"date": "2024-01-09", "close": 0.255, "volume": 74308.0}, {"date": "2024-01-10", "close": 0.24, "volume": 76603.0}, {"date": "2024-01-11", "close": 0.245, "volume": 42116.0}, {"date": "2024-01-12", "close": 0.24, "volume": 2018.0}, {"date": "2024-01-15", "close": 0.245, "volume": 4072.0}, {"date": "2024-01-16", "close": 0.24, "volume": 44720.0}, {"date": "2024-01-17", "close": 0.245, "volume": 22580.0}, {"date": "2024-01-19", "close": 0.26, "volume": 1843.0}, {"date": "2024-01-22", "close": 0.26, "volume": 32242.0}, {"date": "2024-01-23", "close": 0.25, "volume": 17600.0}, {"date": "2024-01-24", "close": 0.25, "volume": 3983.0}, {"date": "2024-01-25", "close": 0.26, "volume": 49273.0}, {"date": "2024-01-30", "close": 0.245, "volume": 357.0}, {"date": "2024-01-31", "close": 0.245, "volume": 36058.0}, {"date": "2024-02-01", "close": 0.245, "volume": 175.0}, {"date": "2024-02-02", "close": 0.245, "volume": 9833.0}, {"date": "2024-02-05", "close": 0.24, "volume": 6000.0}, {"date": "2024-02-06", "close": 0.24, "volume": 31492.0}, {"date": "2024-02-09", "close": 0.24, "volume": 9.0}, {"date": "2024-02-13", "close": 0.235, "volume": 55902.0}, {"date": "2024-02-16", "close": 0.225, "volume": 43000.0}, {"date": "2024-02-20", "close": 0.225, "volume": 72885.0}, {"date": "2024-02-21", "close": 0.225, "volume": 4000.0}, {"date": "2024-02-22", "close": 0.225, "volume": 2848.0}, {"date": "2024-02-23", "close": 0.225, "volume": 209713.0}, {"date": "2024-02-26", "close": 0.22, "volume": 30000.0}, {"date": "2024-02-28", "close": 0.225, "volume": 39670.0}, {"date": "2024-02-29", "close": 0.225, "volume": 18266.0}, {"date": "2024-03-04", "close": 0.25, "volume": 23154.0}, {"date": "2024-03-06", "close": 0.235, "volume": 47829.0}, {"date": "2024-03-07", "close": 0.23, "volume": 28113.0}, {"date": "2024-03-08", "close": 0.235, "volume": 9.0}, {"date": "2024-03-12", "close": 0.23, "volume": 3975.0}, {"date": "2024-03-13", "close": 0.23, "volume": 13090.0}, {"date": "2024-03-14", "close": 0.24, "volume": 80152.0}, {"date": "2024-03-15", "close": 0.23, "volume": 70180.0}, {"date": "2024-03-18", "close": 0.22, "volume": 32901.0}, {"date": "2024-03-20", "close": 0.22, "volume": 4347.0}, {"date": "2024-03-21", "close": 0.22, "volume": 52264.0}, {"date": "2024-03-22", "close": 0.23, "volume": 8375.0}, {"date": "2024-03-26", "close": 0.22, "volume": 4350.0}, {"date": "2024-04-02", "close": 0.235, "volume": 7564.0}, {"date": "2024-04-03", "close": 0.23, "volume": 17018.0}, {"date": "2024-04-04", "close": 0.225, "volume": 21220.0}, {"date": "2024-04-05", "close": 0.215, "volume": 524806.0}, {"date": "2024-04-08", "close": 0.215, "volume": 3000.0}, {"date": "2024-04-09", "close": 0.215, "volume": 152955.0}, {"date": "2024-04-10", "close": 0.22, "volume": 36904.0}, {"date": "2024-04-15", "close": 0.225, "volume": 38251.0}, {"date": "2024-04-16", "close": 0.225, "volume": 26153.0}, {"date": "2024-04-17", "close": 0.24, "volume": 98302.0}, {"date": "2024-04-19", "close": 0.24, "volume": 49416.0}, {"date": "2024-04-22", "close": 0.24, "volume": 17624.0}, {"date": "2024-04-23", "close": 0.23, "volume": 6001.0}, {"date": "2024-04-26", "close": 0.23, "volume": 8761.0}, {"date": "2024-04-29", "close": 0.25, "volume": 104297.0}, {"date": "2024-04-30", "close": 0.25, "volume": 42499.0}, {"date": "2024-05-01", "close": 0.245, "volume": 27149.0}, {"date": "2024-05-03", "close": 0.245, "volume": 17929.0}, {"date": "2024-05-06", "close": 0.25, "volume": 10000.0}, {"date": "2024-05-07", "close": 0.25, "volume": 4679.0}, {"date": "2024-05-09", "close": 0.235, "volume": 25022.0}, {"date": "2024-05-10", "close": 0.23, "volume": 51381.0}, {"date": "2024-05-13", "close": 0.23, "volume": 8120.0}, {"date": "2024-05-14", "close": 0.22, "volume": 115760.0}, {"date": "2024-05-16", "close": 0.22, "volume": 2000.0}, {"date": "2024-05-17", "close": 0.22, "volume": 283.0}, {"date": "2024-05-20", "close": 0.22, "volume": 6433.0}, {"date": "2024-05-22", "close": 0.22, "volume": 4350.0}, {"date": "2024-05-23", "close": 0.22, "volume": 1209.0}, {"date": "2024-05-24", "close": 0.22, "volume": 39379.0}, {"date": "2024-05-28", "close": 0.22, "volume": 1250.0}, {"date": "2024-05-29", "close": 0.235, "volume": 13935.0}, {"date": "2024-05-31", "close": 0.23, "volume": 9.0}, {"date": "2024-06-04", "close": 0.22, "volume": 15000.0}, {"date": "2024-06-05", "close": 0.22, "volume": 10973.0}, {"date": "2024-06-07", "close": 0.22, "volume": 1250.0}, {"date": "2024-06-11", "close": 0.22, "volume": 18000.0}, {"date": "2024-06-12", "close": 0.225, "volume": 17000.0}, {"date": "2024-06-13", "close": 0.215, "volume": 37869.0}, {"date": "2024-06-14", "close": 0.21, "volume": 35272.0}, {"date": "2024-06-17", "close": 0.22, "volume": 183881.0}, {"date": "2024-06-18", "close": 0.22, "volume": 24892.0}, {"date": "2024-06-19", "close": 0.21, "volume": 36014.0}, {"date": "2024-06-21", "close": 0.215, "volume": 17529.0}, {"date": "2024-06-24", "close": 0.215, "volume": 11500.0}, {"date": "2024-06-26", "close": 0.21, "volume": 2500.0}, {"date": "2024-06-28", "close": 0.225, "volume": 2455.0}, {"date": "2024-07-01", "close": 0.25, "volume": 2088.0}, {"date": "2024-07-02", "close": 0.245, "volume": 2198.0}, {"date": "2024-07-04", "close": 0.225, "volume": 6090.0}, {"date": "2024-07-10", "close": 0.23, "volume": 27743.0}, {"date": "2024-07-11", "close": 0.24, "volume": 6907.0}, {"date": "2024-07-12", "close": 0.235, "volume": 4255.0}, {"date": "2024-07-18", "close": 0.25, "volume": 142443.0}, {"date": "2024-07-19", "close": 0.25, "volume": 8.0}, {"date": "2024-07-22", "close": 0.24, "volume": 55390.0}, {"date": "2024-07-23", "close": 0.24, "volume": 89184.0}, {"date": "2024-07-24", "close": 0.22, "volume": 76544.0}, {"date": "2024-07-25", "close": 0.43, "volume": 4238606.0}, {"date": "2024-07-26", "close": 0.38, "volume": 2389707.0}, {"date": "2024-07-29", "close": 0.405, "volume": 4376105.0}, {"date": "2024-07-30", "close": 0.375, "volume": 634664.0}, {"date": "2024-07-31", "close": 0.365, "volume": 609290.0}, {"date": "2024-08-01", "close": 0.345, "volume": 273209.0}, {"date": "2024-08-02", "close": 0.34, "volume": 203601.0}, {"date": "2024-08-05", "close": 0.315, "volume": 234838.0}, {"date": "2024-08-06", "close": 0.33, "volume": 99610.0}, {"date": "2024-08-07", "close": 0.35, "volume": 134384.0}, {"date": "2024-08-08", "close": 0.335, "volume": 152535.0}, {"date": "2024-08-09", "close": 0.335, "volume": 116997.0}, {"date": "2024-08-12", "close": 0.345, "volume": 88824.0}, {"date": "2024-08-13", "close": 0.355, "volume": 32048.0}, {"date": "2024-08-14", "close": 0.385, "volume": 249427.0}, {"date": "2024-08-15", "close": 0.41, "volume": 241445.0}, {"date": "2024-08-16", "close": 0.395, "volume": 261028.0}, {"date": "2024-08-19", "close": 0.41, "volume": 182643.0}, {"date": "2024-08-20", "close": 0.385, "volume": 103918.0}, {"date": "2024-08-21", "close": 0.365, "volume": 97130.0}, {"date": "2024-08-22", "close": 0.37, "volume": 55965.0}, {"date": "2024-08-23", "close": 0.39, "volume": 62855.0}, {"date": "2024-08-26", "close": 0.41, "volume": 86351.0}, {"date": "2024-08-27", "close": 0.38, "volume": 78280.0}, {"date": "2024-08-29", "close": 0.42, "volume": 152263.0}, {"date": "2024-08-30", "close": 0.42, "volume": 248334.0}, {"date": "2024-09-02", "close": 0.465, "volume": 209807.0}, {"date": "2024-09-03", "close": 0.46, "volume": 131875.0}, {"date": "2024-09-04", "close": 0.44, "volume": 129767.0}, {"date": "2024-09-05", "close": 0.425, "volume": 25733.0}, {"date": "2024-09-06", "close": 0.405, "volume": 44920.0}, {"date": "2024-09-09", "close": 0.44, "volume": 135582.0}, {"date": "2024-09-10", "close": 0.425, "volume": 141616.0}, {"date": "2024-09-11", "close": 0.43, "volume": 40848.0}, {"date": "2024-09-12", "close": 0.445, "volume": 149026.0}, {"date": "2024-09-13", "close": 0.46, "volume": 334670.0}, {"date": "2024-09-16", "close": 0.455, "volume": 189811.0}, {"date": "2024-09-17", "close": 0.47, "volume": 81616.0}, {"date": "2024-09-18", "close": 0.47, "volume": 40264.0}, {"date": "2024-09-19", "close": 0.48, "volume": 43801.0}, {"date": "2024-09-20", "close": 0.46, "volume": 21766.0}, {"date": "2024-09-23", "close": 0.39, "volume": 898736.0}, {"date": "2024-09-24", "close": 0.37, "volume": 338456.0}, {"date": "2024-09-25", "close": 0.37, "volume": 214476.0}, {"date": "2024-09-26", "close": 0.36, "volume": 233393.0}, {"date": "2024-09-27", "close": 0.36, "volume": 45655.0}, {"date": "2024-09-30", "close": 0.355, "volume": 130891.0}, {"date": "2024-10-01", "close": 0.35, "volume": 25334.0}, {"date": "2024-10-02", "close": 0.345, "volume": 199243.0}, {"date": "2024-10-03", "close": 0.355, "volume": 12660.0}, {"date": "2024-10-04", "close": 0.345, "volume": 27835.0}, {"date": "2024-10-07", "close": 0.325, "volume": 256094.0}, {"date": "2024-10-08", "close": 0.31, "volume": 61109.0}, {"date": "2024-10-09", "close": 0.32, "volume": 3780.0}, {"date": "2024-10-10", "close": 0.325, "volume": 62715.0}, {"date": "2024-10-11", "close": 0.315, "volume": 81926.0}, {"date": "2024-10-14", "close": 0.31, "volume": 26153.0}, {"date": "2024-10-15", "close": 0.33, "volume": 30537.0}, {"date": "2024-10-16", "close": 0.33, "volume": 118948.0}, {"date": "2024-10-17", "close": 0.34, "volume": 38759.0}, {"date": "2024-10-18", "close": 0.34, "volume": 2927.0}, {"date": "2024-10-21", "close": 0.35, "volume": 99368.0}, {"date": "2024-10-23", "close": 0.345, "volume": 123939.0}, {"date": "2024-10-24", "close": 0.33, "volume": 18865.0}, {"date": "2024-10-25", "close": 0.32, "volume": 255515.0}, {"date": "2024-10-28", "close": 0.305, "volume": 89203.0}, {"date": "2024-10-29", "close": 0.305, "volume": 12672.0}, {"date": "2024-10-30", "close": 0.295, "volume": 52292.0}, {"date": "2024-10-31", "close": 0.29, "volume": 9825.0}, {"date": "2024-11-04", "close": 0.28, "volume": 11318.0}, {"date": "2024-11-05", "close": 0.28, "volume": 38920.0}, {"date": "2024-11-06", "close": 0.275, "volume": 88740.0}, {"date": "2024-11-07", "close": 0.275, "volume": 101236.0}, {"date": "2024-11-08", "close": 0.265, "volume": 132702.0}, {"date": "2024-11-11", "close": 0.26, "volume": 46481.0}, {"date": "2024-11-12", "close": 0.255, "volume": 32745.0}, {"date": "2024-11-13", "close": 0.255, "volume": 44561.0}, {"date": "2024-11-14", "close": 0.255, "volume": 62519.0}, {"date": "2024-11-15", "close": 0.255, "volume": 1770.0}, {"date": "2024-11-18", "close": 0.25, "volume": 64004.0}, {"date": "2024-11-20", "close": 0.265, "volume": 28588.0}, {"date": "2024-11-21", "close": 0.26, "volume": 33590.0}, {"date": "2024-11-25", "close": 0.28, "volume": 30384.0}, {"date": "2024-11-26", "close": 0.26, "volume": 19396.0}, {"date": "2024-11-27", "close": 0.27, "volume": 26354.0}, {"date": "2024-11-29", "close": 0.265, "volume": 8580.0}, {"date": "2024-12-02", "close": 0.275, "volume": 15806.0}, {"date": "2024-12-03", "close": 0.27, "volume": 26508.0}, {"date": "2024-12-04", "close": 0.265, "volume": 70451.0}, {"date": "2024-12-05", "close": 0.265, "volume": 3754.0}, {"date": "2024-12-06", "close": 0.26, "volume": 77000.0}, {"date": "2024-12-10", "close": 0.26, "volume": 10000.0}, {"date": "2024-12-12", "close": 0.255, "volume": 5000.0}, {"date": "2024-12-16", "close": 0.28, "volume": 53553.0}, {"date": "2024-12-17", "close": 0.27, "volume": 36024.0}, {"date": "2024-12-18", "close": 0.27, "volume": 10000.0}, {"date": "2024-12-19", "close": 0.27, "volume": 1540.0}, {"date": "2024-12-20", "close": 0.26, "volume": 58187.0}, {"date": "2024-12-23", "close": 0.26, "volume": 19.0}, {"date": "2024-12-24", "close": 0.26, "volume": 29706.0}, {"date": "2024-12-30", "close": 0.27, "volume": 16923.0}, {"date": "2024-12-31", "close": 0.28, "volume": 12818.0}, {"date": "2025-01-03", "close": 0.27, "volume": 5800.0}, {"date": "2025-01-08", "close": 0.27, "volume": 14468.0}, {"date": "2025-01-09", "close": 0.285, "volume": 13586.0}, {"date": "2025-01-10", "close": 0.29, "volume": 43250.0}, {"date": "2025-01-13", "close": 0.285, "volume": 159880.0}, {"date": "2025-01-14", "close": 0.29, "volume": 10500.0}, {"date": "2025-01-15", "close": 0.285, "volume": 17867.0}, {"date": "2025-01-16", "close": 0.275, "volume": 25190.0}, {"date": "2025-01-20", "close": 0.28, "volume": 18.0}, {"date": "2025-01-24", "close": 0.275, "volume": 84471.0}, {"date": "2025-01-28", "close": 0.275, "volume": 16271.0}, {"date": "2025-01-29", "close": 0.285, "volume": 170294.0}, {"date": "2025-01-30", "close": 0.285, "volume": 76434.0}, {"date": "2025-01-31", "close": 0.305, "volume": 165382.0}, {"date": "2025-02-03", "close": 0.305, "volume": 69694.0}, {"date": "2025-02-04", "close": 0.3, "volume": 24609.0}, {"date": "2025-02-05", "close": 0.31, "volume": 60679.0}, {"date": "2025-02-06", "close": 0.31, "volume": 587.0}, {"date": "2025-02-07", "close": 0.31, "volume": 870.0}, {"date": "2025-02-10", "close": 0.3025, "volume": 18150.0}, {"date": "2025-02-12", "close": 0.305, "volume": 64156.0}, {"date": "2025-02-13", "close": 0.285, "volume": 56425.0}, {"date": "2025-02-14", "close": 0.29, "volume": 10100.0}, {"date": "2025-02-17", "close": 0.285, "volume": 27440.0}, {"date": "2025-02-18", "close": 0.275, "volume": 38000.0}, {"date": "2025-02-19", "close": 0.27, "volume": 38246.0}, {"date": "2025-02-20", "close": 0.27, "volume": 30213.0}, {"date": "2025-02-21", "close": 0.28, "volume": 27610.0}, {"date": "2025-02-24", "close": 0.27, "volume": 8000.0}, {"date": "2025-02-25", "close": 0.275, "volume": 1760.0}, {"date": "2025-02-26", "close": 0.265, "volume": 27753.0}, {"date": "2025-02-27", "close": 0.27, "volume": 11912.0}, {"date": "2025-02-28", "close": 0.265, "volume": 7094.0}, {"date": "2025-03-03", "close": 0.265, "volume": 7745.0}, {"date": "2025-03-04", "close": 0.27, "volume": 2346.0}, {"date": "2025-03-05", "close": 0.255, "volume": 77282.0}, {"date": "2025-03-06", "close": 0.26, "volume": 15997.0}, {"date": "2025-03-07", "close": 0.26, "volume": 35500.0}, {"date": "2025-03-10", "close": 0.275, "volume": 47474.0}, {"date": "2025-03-11", "close": 0.27, "volume": 2000.0}, {"date": "2025-03-12", "close": 0.27, "volume": 24453.0}, {"date": "2025-03-13", "close": 0.26, "volume": 26904.0}, {"date": "2025-03-14", "close": 0.26, "volume": 23990.0}, {"date": "2025-03-19", "close": 0.26, "volume": 24008.0}, {"date": "2025-03-24", "close": 0.265, "volume": 4400.0}, {"date": "2025-03-26", "close": 0.265, "volume": 5000.0}, {"date": "2025-03-27", "close": 0.265, "volume": 10414.0}, {"date": "2025-03-28", "close": 0.26, "volume": 2905.0}, {"date": "2025-03-31", "close": 0.265, "volume": 14006.0}, {"date": "2025-04-01", "close": 0.26, "volume": 44214.0}, {"date": "2025-04-03", "close": 0.24, "volume": 16400.0}, {"date": "2025-04-04", "close": 0.245, "volume": 20165.0}, {"date": "2025-04-07", "close": 0.245, "volume": 205.0}, {"date": "2025-04-11", "close": 0.235, "volume": 11253.0}, {"date": "2025-04-14", "close": 0.24, "volume": 5500.0}, {"date": "2025-04-17", "close": 0.25, "volume": 76705.0}, {"date": "2025-04-22", "close": 0.25, "volume": 38994.0}, {"date": "2025-04-23", "close": 0.22, "volume": 803923.0}, {"date": "2025-04-24", "close": 0.22, "volume": 46056.0}, {"date": "2025-04-28", "close": 0.2175, "volume": 262696.0}, {"date": "2025-04-29", "close": 0.22, "volume": 2000.0}, {"date": "2025-04-30", "close": 0.22, "volume": 118604.0}, {"date": "2025-05-01", "close": 0.22, "volume": 867.0}, {"date": "2025-05-02", "close": 0.2, "volume": 6000.0}, {"date": "2025-05-05", "close": 0.2, "volume": 250000.0}, {"date": "2025-05-07", "close": 0.2, "volume": 12001.0}, {"date": "2025-05-08", "close": 0.2, "volume": 30013.0}, {"date": "2025-05-09", "close": 0.195, "volume": 9118.0}, {"date": "2025-05-12", "close": 0.195, "volume": 34649.0}, {"date": "2025-05-13", "close": 0.195, "volume": 3539.0}, {"date": "2025-05-14", "close": 0.195, "volume": 157570.0}, {"date": "2025-05-15", "close": 0.19, "volume": 2879.0}, {"date": "2025-05-16", "close": 0.19, "volume": 15743.0}, {"date": "2025-05-19", "close": 0.195, "volume": 18515.0}, {"date": "2025-05-20", "close": 0.195, "volume": 25001.0}, {"date": "2025-05-23", "close": 0.19, "volume": 130119.0}, {"date": "2025-05-26", "close": 0.185, "volume": 48094.0}, {"date": "2025-05-28", "close": 0.185, "volume": 87612.0}, {"date": "2025-06-04", "close": 0.185, "volume": 95206.0}, {"date": "2025-06-05", "close": 0.18, "volume": 20258.0}, {"date": "2025-06-06", "close": 0.18, "volume": 11484.0}, {"date": "2025-06-10", "close": 0.18, "volume": 85595.0}, {"date": "2025-06-11", "close": 0.18, "volume": 164.0}, {"date": "2025-06-12", "close": 0.17, "volume": 2560.0}, {"date": "2025-06-13", "close": 0.17, "volume": 1270.0}, {"date": "2025-06-20", "close": 0.175, "volume": 80052.0}, {"date": "2025-06-23", "close": 0.17, "volume": 39333.0}, {"date": "2025-06-25", "close": 0.175, "volume": 1300.0}, {"date": "2025-06-26", "close": 0.175, "volume": 89613.0}, {"date": "2025-06-30", "close": 0.185, "volume": 46057.0}, {"date": "2025-07-01", "close": 0.185, "volume": 3866.0}, {"date": "2025-07-02", "close": 0.2, "volume": 87531.0}, {"date": "2025-07-03", "close": 0.215, "volume": 242231.0}, {"date": "2025-07-04", "close": 0.225, "volume": 59193.0}, {"date": "2025-07-07", "close": 0.215, "volume": 25088.0}, {"date": "2025-07-11", "close": 0.23, "volume": 878873.0}, {"date": "2025-07-14", "close": 0.245, "volume": 51454.0}, {"date": "2025-07-15", "close": 0.23, "volume": 122055.0}, {"date": "2025-07-17", "close": 0.23, "volume": 43311.0}, {"date": "2025-07-18", "close": 0.225, "volume": 30000.0}, {"date": "2025-07-21", "close": 0.23, "volume": 45500.0}, {"date": "2025-07-24", "close": 0.23, "volume": 9000.0}, {"date": "2025-07-29", "close": 0.24, "volume": 23531.0}, {"date": "2025-07-30", "close": 0.24, "volume": 13321.0}, {"date": "2025-07-31", "close": 0.24, "volume": 39018.0}, {"date": "2025-08-01", "close": 0.255, "volume": 57282.0}, {"date": "2025-08-04", "close": 0.28, "volume": 654717.0}, {"date": "2025-08-05", "close": 0.355, "volume": 261034.0}, {"date": "2025-08-06", "close": 0.36, "volume": 90416.0}, {"date": "2025-08-07", "close": 0.35, "volume": 106645.0}, {"date": "2025-08-08", "close": 0.335, "volume": 25527.0}, {"date": "2025-08-11", "close": 0.325, "volume": 93750.0}, {"date": "2025-08-12", "close": 0.31, "volume": 97883.0}, {"date": "2025-08-13", "close": 0.295, "volume": 35114.0}, {"date": "2025-08-14", "close": 0.275, "volume": 353460.0}, {"date": "2025-08-18", "close": 0.3, "volume": 20910.0}, {"date": "2025-08-19", "close": 0.3, "volume": 51223.0}, {"date": "2025-08-20", "close": 0.285, "volume": 78172.0}, {"date": "2025-08-21", "close": 0.29, "volume": 2413.0}, {"date": "2025-08-22", "close": 0.285, "volume": 42244.0}, {"date": "2025-08-25", "close": 0.29, "volume": 38635.0}, {"date": "2025-08-26", "close": 0.305, "volume": 234294.0}, {"date": "2025-08-27", "close": 0.325, "volume": 198698.0}, {"date": "2025-08-28", "close": 0.3, "volume": 186491.0}, {"date": "2025-08-29", "close": 0.305, "volume": 145174.0}, {"date": "2025-09-01", "close": 0.305, "volume": 39004.0}, {"date": "2025-09-02", "close": 0.29, "volume": 178847.0}, {"date": "2025-09-03", "close": 0.28, "volume": 125832.0}, {"date": "2025-09-04", "close": 0.28, "volume": 188620.0}, {"date": "2025-09-05", "close": 0.28, "volume": 72129.0}, {"date": "2025-09-08", "close": 0.275, "volume": 44689.0}, {"date": "2025-09-09", "close": 0.3, "volume": 96289.0}, {"date": "2025-09-10", "close": 0.29, "volume": 6896.0}, {"date": "2025-09-11", "close": 0.3, "volume": 38585.0}, {"date": "2025-09-12", "close": 0.3, "volume": 63757.0}, {"date": "2025-09-15", "close": 0.3, "volume": 25831.0}, {"date": "2025-09-16", "close": 0.28, "volume": 233738.0}, {"date": "2025-09-17", "close": 0.27, "volume": 35400.0}, {"date": "2025-09-18", "close": 0.275, "volume": 49420.0}, {"date": "2025-09-19", "close": 0.275, "volume": 71665.0}, {"date": "2025-09-22", "close": 0.29, "volume": 46380.0}, {"date": "2025-09-24", "close": 0.29, "volume": 69876.0}, {"date": "2025-09-25", "close": 0.275, "volume": 29907.0}, {"date": "2025-09-26", "close": 0.285, "volume": 35049.0}, {"date": "2025-09-29", "close": 0.29, "volume": 42881.0}, {"date": "2025-09-30", "close": 0.29, "volume": 1725.0}, {"date": "2025-10-01", "close": 0.28, "volume": 7211.0}, {"date": "2025-10-02", "close": 0.29, "volume": 122599.0}, {"date": "2025-10-03", "close": 0.27, "volume": 75695.0}, {"date": "2025-10-06", "close": 0.28, "volume": 26067.0}, {"date": "2025-10-07", "close": 0.28, "volume": 12572.0}, {"date": "2025-10-08", "close": 0.275, "volume": 3043.0}, {"date": "2025-10-09", "close": 0.28, "volume": 12930.0}, {"date": "2025-10-10", "close": 0.265, "volume": 143391.0}, {"date": "2025-10-13", "close": 0.27, "volume": 54783.0}, {"date": "2025-10-14", "close": 0.26, "volume": 41032.0}, {"date": "2025-10-15", "close": 0.33, "volume": 628025.0}, {"date": "2025-10-16", "close": 0.3, "volume": 508736.0}, {"date": "2025-10-17", "close": 0.295, "volume": 283444.0}, {"date": "2025-10-20", "close": 0.3, "volume": 46095.0}, {"date": "2025-10-21", "close": 0.3, "volume": 6315.0}, {"date": "2025-10-22", "close": 0.3, "volume": 41430.0}, {"date": "2025-10-23", "close": 0.3, "volume": 18536.0}, {"date": "2025-10-24", "close": 0.285, "volume": 166380.0}, {"date": "2025-10-27", "close": 0.305, "volume": 155585.0}, {"date": "2025-10-28", "close": 0.305, "volume": 2129.0}, {"date": "2025-10-29", "close": 0.335, "volume": 208979.0}, {"date": "2025-10-30", "close": 0.33, "volume": 302376.0}, {"date": "2025-10-31", "close": 0.35, "volume": 188726.0}, {"date": "2025-11-03", "close": 0.33, "volume": 111064.0}, {"date": "2025-11-04", "close": 0.34, "volume": 69811.0}, {"date": "2025-11-05", "close": 0.325, "volume": 95868.0}, {"date": "2025-11-06", "close": 0.31, "volume": 24646.0}, {"date": "2025-11-07", "close": 0.315, "volume": 25509.0}, {"date": "2025-11-10", "close": 0.31, "volume": 23957.0}, {"date": "2025-11-11", "close": 0.3, "volume": 117374.0}, {"date": "2025-11-12", "close": 0.3, "volume": 60921.0}, {"date": "2025-11-13", "close": 0.3, "volume": 103691.0}, {"date": "2025-11-14", "close": 0.305, "volume": 106011.0}, {"date": "2025-11-17", "close": 0.305, "volume": 127225.0}, {"date": "2025-11-18", "close": 0.29, "volume": 27267.0}, {"date": "2025-11-19", "close": 0.295, "volume": 115618.0}, {"date": "2025-11-20", "close": 0.295, "volume": 15004.0}, {"date": "2025-11-21", "close": 0.285, "volume": 37000.0}, {"date": "2025-11-24", "close": 0.29, "volume": 10098.0}, {"date": "2025-11-25", "close": 0.285, "volume": 106458.0}, {"date": "2025-11-26", "close": 0.285, "volume": 72798.0}, {"date": "2025-11-27", "close": 0.29, "volume": 9233.0}, {"date": "2025-12-01", "close": 0.285, "volume": 3454.0}, {"date": "2025-12-02", "close": 0.305, "volume": 85107.0}, {"date": "2025-12-03", "close": 0.32, "volume": 71903.0}, {"date": "2025-12-04", "close": 0.32, "volume": 33597.0}, {"date": "2025-12-05", "close": 0.325, "volume": 28124.0}, {"date": "2025-12-08", "close": 0.33, "volume": 63192.0}, {"date": "2025-12-09", "close": 0.32, "volume": 30268.0}, {"date": "2025-12-10", "close": 0.4, "volume": 738520.0}, {"date": "2025-12-11", "close": 0.39, "volume": 214891.0}, {"date": "2025-12-12", "close": 0.41, "volume": 23829.0}, {"date": "2025-12-15", "close": 0.41, "volume": 11610.0}, {"date": "2025-12-16", "close": 0.38, "volume": 7920.0}, {"date": "2025-12-17", "close": 0.375, "volume": 81296.0}, {"date": "2025-12-18", "close": 0.36, "volume": 42005.0}, {"date": "2025-12-19", "close": 0.365, "volume": 12372.0}, {"date": "2025-12-22", "close": 0.395, "volume": 208392.0}, {"date": "2025-12-23", "close": 0.385, "volume": 64985.0}, {"date": "2025-12-24", "close": 0.38, "volume": 33181.0}, {"date": "2025-12-29", "close": 0.3775, "volume": 1.0}, {"date": "2025-12-30", "close": 0.385, "volume": 2500.0}, {"date": "2026-01-02", "close": 0.39, "volume": 48085.0}, {"date": "2026-01-05", "close": 0.39, "volume": 35119.0}, {"date": "2026-01-06", "close": 0.385, "volume": 7763.0}, {"date": "2026-01-07", "close": 0.38, "volume": 166183.0}, {"date": "2026-01-08", "close": 0.375, "volume": 1530.0}, {"date": "2026-01-09", "close": 0.365, "volume": 73512.0}, {"date": "2026-01-12", "close": 0.335, "volume": 192574.0}, {"date": "2026-01-13", "close": 0.34, "volume": 10586.0}, {"date": "2026-01-14", "close": 0.33, "volume": 342062.0}, {"date": "2026-01-15", "close": 0.325, "volume": 81676.0}, {"date": "2026-01-16", "close": 0.335, "volume": 41933.0}, {"date": "2026-01-19", "close": 0.335, "volume": 84880.0}, {"date": "2026-01-20", "close": 0.325, "volume": 22782.0}, {"date": "2026-01-21", "close": 0.32, "volume": 64285.0}, {"date": "2026-01-22", "close": 0.34, "volume": 40707.0}, {"date": "2026-01-23", "close": 0.325, "volume": 76105.0}, {"date": "2026-01-27", "close": 0.32, "volume": 106802.0}, {"date": "2026-01-28", "close": 0.305, "volume": 113276.0}, {"date": "2026-01-29", "close": 0.31, "volume": 12000.0}, {"date": "2026-01-30", "close": 0.205, "volume": 1029020.0}, {"date": "2026-02-02", "close": 0.2, "volume": 939464.0}, {"date": "2026-02-03", "close": 0.195, "volume": 143769.0}, {"date": "2026-02-04", "close": 0.205, "volume": 237603.0}, {"date": "2026-02-05", "close": 0.205, "volume": 113260.0}, {"date": "2026-02-06", "close": 0.185, "volume": 39590.0}, {"date": "2026-02-09", "close": 0.185, "volume": 256977.0}, {"date": "2026-02-10", "close": 0.19, "volume": 62980.0}, {"date": "2026-02-11", "close": 0.2, "volume": 112304.0}, {"date": "2026-02-12", "close": 0.185, "volume": 111658.0}, {"date": "2026-02-13", "close": 0.18, "volume": 43276.0}, {"date": "2026-02-16", "close": 0.185, "volume": 10001.0}, {"date": "2026-02-17", "close": 0.18, "volume": 61441.0}, {"date": "2026-02-18", "close": 0.175, "volume": 145799.0}, {"date": "2026-02-19", "close": 0.175, "volume": 50641.0}, {"date": "2026-02-20", "close": 0.165, "volume": 166189.0}, {"date": "2026-02-24", "close": 0.165, "volume": 13001.0}, {"date": "2026-02-25", "close": 0.165, "volume": 37663.0}, {"date": "2026-02-26", "close": 0.165, "volume": 76772.0}, {"date": "2026-02-27", "close": 0.18, "volume": 83386.0}, {"date": "2026-03-02", "close": 0.16, "volume": 72103.0}, {"date": "2026-03-03", "close": 0.155, "volume": 8063.0}, {"date": "2026-03-05", "close": 0.165, "volume": 4519.0}, {"date": "2026-03-06", "close": 0.165, "volume": 37598.0}, {"date": "2026-03-09", "close": 0.16, "volume": 21040.0}, {"date": "2026-03-10", "close": 0.16, "volume": 15000.0}, {"date": "2026-03-11", "close": 0.165, "volume": 16310.0}, {"date": "2026-03-12", "close": 0.16, "volume": 1223.0}, {"date": "2026-03-13", "close": 0.17, "volume": 112729.0}, {"date": "2026-03-16", "close": 0.16, "volume": 64195.0}, {"date": "2026-03-17", "close": 0.155, "volume": 50911.0}, {"date": "2026-03-18", "close": 0.15, "volume": 25243.0}, {"date": "2026-03-19", "close": 0.15, "volume": 3600.0}, {"date": "2026-03-20", "close": 0.155, "volume": 20528.0}, {"date": "2026-03-23", "close": 0.155, "volume": 1.0}, {"date": "2026-03-24", "close": 0.1525, "volume": 186045.0}, {"date": "2026-03-25", "close": 0.155, "volume": 22000.0}, {"date": "2026-03-26", "close": 0.16, "volume": 7798.0}, {"date": "2026-03-27", "close": 0.15, "volume": 139643.0}, {"date": "2026-03-30", "close": 0.15, "volume": 5000.0}, {"date": "2026-04-01", "close": 0.16, "volume": 20550.0}, {"date": "2026-04-07", "close": 0.16, "volume": 23923.0}, {"date": "2026-04-09", "close": 0.16, "volume": 286.0}, {"date": "2026-04-13", "close": 0.16, "volume": 6250.0}, {"date": "2026-04-14", "close": 0.16, "volume": 13044.0}, {"date": "2026-04-15", "close": 0.165, "volume": 13512.0}, {"date": "2026-04-17", "close": 0.17, "volume": 51340.0}, {"date": "2026-04-21", "close": 0.17, "volume": 2000.0}, {"date": "2026-04-23", "close": 0.165, "volume": 25898.0}, {"date": "2026-04-24", "close": 0.155, "volume": 47287.0}, {"date": "2026-04-27", "close": 0.145, "volume": 57567.0}, {"date": "2026-04-28", "close": 0.13, "volume": 22836.0}, {"date": "2026-04-29", "close": 0.155, "volume": 125168.0}, {"date": "2026-04-30", "close": 0.13, "volume": 677459.0}, {"date": "2026-05-01", "close": 0.13, "volume": 104420.0}, {"date": "2026-05-04", "close": 0.135, "volume": 25001.0}, {"date": "2026-05-05", "close": 0.135, "volume": 6357.0}, {"date": "2026-05-06", "close": 0.13, "volume": 6893.0}, {"date": "2026-05-07", "close": 0.12, "volume": 67259.0}, {"date": "2026-05-08", "close": 0.125, "volume": 33867.0}, {"date": "2026-05-11", "close": 0.125, "volume": 57037.0}, {"date": "2026-05-15", "close": 0.125, "volume": 17245.0}, {"date": "2026-05-18", "close": 0.125, "volume": 3.0}, {"date": "2026-05-19", "close": 0.125, "volume": 2597.0}, {"date": "2026-05-20", "close": 0.11, "volume": 73262.0}, {"date": "2026-05-21", "close": 0.12, "volume": 3400.0}, {"date": "2026-05-22", "close": 0.12, "volume": 226970.0}, {"date": "2026-05-25", "close": 0.12, "volume": 28537.0}, {"date": "2026-05-26", "close": 0.12, "volume": 44426.0}, {"date": "2026-05-27", "close": 0.11, "volume": 88764.0}, {"date": "2026-06-01", "close": 0.11, "volume": 17011.0}, {"date": "2026-06-02", "close": 0.11, "volume": 12500.0}, {"date": "2026-06-04", "close": 0.105, "volume": 55001.0}, {"date": "2026-06-10", "close": 0.11, "volume": 49495.0}, {"date": "2026-06-11", "close": 0.105, "volume": 2329.0}, {"date": "2026-06-12", "close": 0.11, "volume": 2533.0}, {"date": "2026-06-15", "close": 0.1, "volume": 30788.0}, {"date": "2026-06-17", "close": 0.105, "volume": 10317.0}, {"date": "2026-06-18", "close": 0.1, "volume": 133013.0}, {"date": "2026-06-19", "close": 0.1, "volume": 122800.0}, {"date": "2026-06-22", "close": 0.1, "volume": 108637.0}, {"date": "2026-06-23", "close": 0.098, "volume": 49200.0}, {"date": "2026-06-24", "close": 0.1, "volume": 144908.0}, {"date": "2026-06-25", "close": 0.105, "volume": 163307.0}, {"date": "2026-06-26", "close": 0.105, "volume": 4943.0}, {"date": "2026-06-29", "close": 0.1, "volume": 22880.0}, {"date": "2026-06-30", "close": 0.1, "volume": 193187.0}, {"date": "2026-07-03", "close": 0.12, "volume": 2878.0}, {"date": "2026-07-06", "close": 0.12, "volume": 73028.0}, {"date": "2026-07-07", "close": 0.12, "volume": 3973.0}, {"date": "2026-07-08", "close": 0.11, "volume": 2000.0}, {"date": "2026-07-13", "close": 0.11, "volume": 27181.0}, {"date": "2026-07-20", "close": 0.11, "volume": 28500.0}, {"date": "2026-07-21", "close": 0.095, "volume": 39304.0}, {"date": "2026-07-23", "close": 0.08, "volume": 1432557.0}, {"date": "2026-07-24", "close": 0.078, "volume": 407196.0}, {"date": "2026-07-27", "close": 0.08, "volume": 70512.0}, {"date": "2026-07-28", "close": 0.081, "volume": 61582.0}, {"date": "2026-07-29", "close": 0.084, "volume": 76655.0}, {"date": "2026-07-30", "close": 0.083, "volume": 87972.0}, {"date": "2026-07-31", "close": 0.09, "volume": 84721.0}, {"date": "2026-08-03", "close": 0.084, "volume": 214892.0}, {"date": "2026-08-04", "close": 0.083, "volume": 86474.0}, {"date": "2026-08-05", "close": 0.083, "volume": 201786.0}, {"date": "2026-08-11", "close": 0.086, "volume": 60605.0}, {"date": "2026-08-13", "close": 0.085, "volume": 2600.0}, {"date": "2026-08-17", "close": 0.08, "volume": 80000.0}, {"date": "2026-08-18", "close": 0.082, "volume": 566.0}, {"date": "2026-08-19", "close": 0.083, "volume": 12729.0}, {"date": "2026-08-20", "close": 0.085, "volume": 92674.0}, {"date": "2026-08-24", "close": 0.088, "volume": 108000.0}, {"date": "2026-08-26", "close": 0.088, "volume": 3055.0}, {"date": "2026-08-28", "close": 0.088, "volume": 38983.0}, {"date": "2026-08-31", "close": 0.088, "volume": 2068.0}, {"date": "2026-09-01", "close": 0.088, "volume": 301640.0}, {"date": "2026-09-02", "close": 0.09, "volume": 124311.0}, {"date": "2026-09-04", "close": 0.09, "volume": 710923.0}, {"date": "2026-09-07", "close": 0.08, "volume": 57767.0}], "refreshing": true}