{"ticker": "VAN", "overview": {"name": "Vantage Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VAN", "has_prices": true, "as_of": "2026-09-07", "last": 0.038, "prev_close": 0.039, "change": -0.0010000000000000009, "change_pct": -0.025641025641025664, "session_volume": 49411.0, "vwap_5": 0.03815421115985483, "vwap_20": 0.03966682074558622, "vwap_60": 0.038279085173126615, "vwap_250": 0.07835241335955577, "high_52w": 0.105, "low_52w": 0.032, "avg_volume_20": 149815.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03124195", "src": "ASX", "ticker": "VAN", "cik": "", "company": "Vantage Metals Limited", "company_raw": "Vantage Metals Ltd", "who": "Mueller", "who_key": "Mueller", "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": "Mueller files a director's interest notice on VAN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124195", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119089}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Zuo", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gale", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Traicos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zuo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zuo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gale", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Traicos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gale", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Traicos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Misra", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Misra", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Traicos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Misra", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zuo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ward", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-17", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zuo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-17", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Misra", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Misra", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Misra", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ward", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Traicos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/van", "needs_ocr": 0}], "directors": [{"name": "Warburton", "first_seen": "2024-12-12", "last_seen": "2026-03-04", "status": "current", "notices": 4}, {"name": "Traicos", "first_seen": "2024-12-12", "last_seen": "2026-03-04", "status": "current", "notices": 5}, {"name": "Gale", "first_seen": "2025-12-09", "last_seen": "2026-03-04", "status": "current", "notices": 3}, {"name": "A. Misra", "first_seen": "2022-03-31", "last_seen": "2022-03-31", "status": "past", "notices": 1}, {"name": "N. Warburton", "first_seen": "2022-04-04", "last_seen": "2022-04-04", "status": "past", "notices": 1}, {"name": "S. Lowe", "first_seen": "2022-04-29", "last_seen": "2022-04-29", "status": "past", "notices": 1}, {"name": "Ward", "first_seen": "2023-12-28", "last_seen": "2025-04-17", "status": "past", "notices": 4}, {"name": "Misra", "first_seen": "2024-12-12", "last_seen": "2025-11-24", "status": "past", "notices": 6}, {"name": "Zuo", "first_seen": "2025-04-17", "last_seen": "2026-06-29", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Company Administration", "title": "Details of Company Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155307-6A1352420"}, {"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/2924-03154702-6A1352134"}, {"date": "2026-10-20", "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/2924-03150726-6A1350248"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Completes Sale of Bullabulling Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150267-6A1350056"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146674-6A1348506"}], "performance": {"ticker": "VAN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-28", "close": 0.21, "volume": 1543031.0}, {"date": "2022-01-31", "close": 0.205, "volume": 1165257.0}, {"date": "2022-02-01", "close": 0.22, "volume": 1117883.0}, {"date": "2022-02-02", "close": 0.235, "volume": 1608834.0}, {"date": "2022-02-03", "close": 0.25, "volume": 510307.0}, {"date": "2022-02-04", "close": 0.325, "volume": 1135711.0}, {"date": "2022-02-07", "close": 0.34, "volume": 478985.0}, {"date": "2022-02-08", "close": 0.32, "volume": 665604.0}, {"date": "2022-02-09", "close": 0.34, "volume": 376225.0}, {"date": "2022-02-10", "close": 0.37, "volume": 381786.0}, {"date": "2022-02-11", "close": 0.35, "volume": 164959.0}, {"date": "2022-02-14", "close": 0.345, "volume": 72360.0}, {"date": "2022-02-15", "close": 0.405, "volume": 438898.0}, {"date": "2022-02-16", "close": 0.505, "volume": 1224378.0}, {"date": "2022-02-17", "close": 0.52, "volume": 902099.0}, {"date": "2022-02-18", "close": 0.53, "volume": 443404.0}, {"date": "2022-02-21", "close": 0.5, "volume": 322101.0}, {"date": "2022-02-22", "close": 0.51, "volume": 372895.0}, {"date": "2022-02-23", "close": 0.55, "volume": 333692.0}, {"date": "2022-02-24", "close": 0.57, "volume": 372797.0}, {"date": "2022-02-25", "close": 0.68, "volume": 73879.0}, {"date": "2022-02-28", "close": 0.7, "volume": 379085.0}, {"date": "2022-03-01", "close": 0.67, "volume": 63220.0}, {"date": "2022-03-02", "close": 0.7, "volume": 344899.0}, {"date": "2022-03-03", "close": 0.7, "volume": 307078.0}, {"date": "2022-03-04", "close": 0.695, "volume": 56458.0}, {"date": "2022-03-07", "close": 0.82, "volume": 673575.0}, {"date": "2022-03-08", "close": 0.79, "volume": 206845.0}, {"date": "2022-03-09", "close": 0.755, "volume": 277913.0}, {"date": "2022-03-10", "close": 0.795, "volume": 309318.0}, {"date": "2022-03-11", "close": 0.905, "volume": 260614.0}, {"date": "2022-03-14", "close": 0.86, "volume": 276796.0}, {"date": "2022-03-15", "close": 0.88, "volume": 307773.0}, {"date": "2022-03-16", "close": 0.9, "volume": 185702.0}, {"date": "2022-03-17", "close": 0.915, "volume": 538577.0}, {"date": "2022-03-18", "close": 0.91, "volume": 156653.0}, {"date": "2022-03-21", "close": 0.995, "volume": 186160.0}, {"date": "2022-03-22", "close": 1.04, "volume": 300073.0}, {"date": "2022-03-23", "close": 1.23, "volume": 337904.0}, {"date": "2022-03-24", "close": 1.45, "volume": 434656.0}, {"date": "2022-03-25", "close": 1.24, "volume": 1446468.0}, {"date": "2022-03-28", "close": 1.12, "volume": 199955.0}, {"date": "2022-03-29", "close": 1.045, "volume": 493120.0}, {"date": "2022-03-30", "close": 1.07, "volume": 157675.0}, {"date": "2022-03-31", "close": 1.14, "volume": 414115.0}, {"date": "2022-04-01", "close": 1.1, "volume": 217648.0}, {"date": "2022-04-04", "close": 0.83, "volume": 741812.0}, {"date": "2022-04-05", "close": 0.71, "volume": 767164.0}, {"date": "2022-04-06", "close": 1.1, "volume": 1603925.0}, {"date": "2022-04-07", "close": 1.06, "volume": 1237499.0}, {"date": "2022-04-08", "close": 1.26, "volume": 803304.0}, {"date": "2022-04-11", "close": 1.095, "volume": 517849.0}, {"date": "2022-04-12", "close": 1.01, "volume": 239559.0}, {"date": "2022-04-13", "close": 1.01, "volume": 437133.0}, {"date": "2022-04-14", "close": 1.04, "volume": 481510.0}, {"date": "2022-04-19", "close": 0.925, "volume": 202778.0}, {"date": "2022-04-20", "close": 0.84, "volume": 244958.0}, {"date": "2022-04-21", "close": 0.865, "volume": 288217.0}, {"date": "2022-04-22", "close": 0.845, "volume": 75670.0}, {"date": "2022-04-26", "close": 0.75, "volume": 348418.0}, {"date": "2022-04-27", "close": 0.77, "volume": 319139.0}, {"date": "2022-04-28", "close": 0.87, "volume": 323124.0}, {"date": "2022-04-29", "close": 0.81, "volume": 275832.0}, {"date": "2022-05-02", "close": 0.72, "volume": 122867.0}, {"date": "2022-05-03", "close": 0.9, "volume": 854700.0}, {"date": "2022-05-04", "close": 0.84, "volume": 110100.0}, {"date": "2022-05-05", "close": 0.855, "volume": 108935.0}, {"date": "2022-05-06", "close": 0.8, "volume": 154623.0}, {"date": "2022-05-09", "close": 0.69, "volume": 227951.0}, {"date": "2022-05-10", "close": 0.78, "volume": 184724.0}, {"date": "2022-05-11", "close": 0.855, "volume": 95379.0}, {"date": "2022-05-12", "close": 0.825, "volume": 73967.0}, {"date": "2022-05-13", "close": 0.79, "volume": 36065.0}, {"date": "2022-05-16", "close": 0.73, "volume": 18004.0}, {"date": "2022-05-17", "close": 0.7, "volume": 158421.0}, {"date": "2022-05-18", "close": 0.695, "volume": 145087.0}, {"date": "2022-05-19", "close": 0.65, "volume": 42384.0}, {"date": "2022-05-20", "close": 0.615, "volume": 328291.0}, {"date": "2022-05-23", "close": 0.635, "volume": 290092.0}, {"date": "2022-05-24", "close": 0.635, "volume": 65787.0}, {"date": "2022-05-25", "close": 0.625, "volume": 48368.0}, {"date": "2022-05-26", "close": 0.565, "volume": 229746.0}, {"date": "2022-05-27", "close": 0.58, "volume": 167466.0}, {"date": "2022-05-30", "close": 0.55, "volume": 80503.0}, {"date": "2022-05-31", "close": 0.64, "volume": 548016.0}, {"date": "2022-06-01", "close": 0.57, "volume": 160060.0}, {"date": "2022-06-02", "close": 0.51, "volume": 175114.0}, {"date": "2022-06-03", "close": 0.53, "volume": 130419.0}, {"date": "2022-06-06", "close": 0.5, "volume": 35000.0}, {"date": "2022-06-07", "close": 0.45, "volume": 77509.0}, {"date": "2022-06-08", "close": 0.47, "volume": 165804.0}, {"date": "2022-06-09", "close": 0.46, "volume": 53397.0}, {"date": "2022-06-10", "close": 0.45, "volume": 177277.0}, {"date": "2022-06-14", "close": 0.39, "volume": 417471.0}, {"date": "2022-06-15", "close": 0.405, "volume": 101445.0}, {"date": "2022-06-16", "close": 0.42, "volume": 34624.0}, {"date": "2022-06-20", "close": 0.44, "volume": 94612.0}, {"date": "2022-06-21", "close": 0.405, "volume": 429379.0}, {"date": "2022-06-22", "close": 0.36, "volume": 280872.0}, {"date": "2022-06-23", "close": 0.375, "volume": 17856.0}, {"date": "2022-06-24", "close": 0.345, "volume": 104607.0}, {"date": "2022-06-27", "close": 0.34, "volume": 210292.0}, {"date": "2022-06-28", "close": 0.33, "volume": 15444.0}, {"date": "2022-06-29", "close": 0.355, "volume": 147860.0}, {"date": "2022-06-30", "close": 0.355, "volume": 45688.0}, {"date": "2022-07-01", "close": 0.375, "volume": 118691.0}, {"date": "2022-07-04", "close": 0.375, "volume": 5000.0}, {"date": "2022-07-05", "close": 0.33, "volume": 117438.0}, {"date": "2022-07-07", "close": 0.345, "volume": 20762.0}, {"date": "2022-07-08", "close": 0.38, "volume": 42014.0}, {"date": "2022-07-11", "close": 0.4, "volume": 24629.0}, {"date": "2022-07-12", "close": 0.465, "volume": 786785.0}, {"date": "2022-07-13", "close": 0.395, "volume": 327450.0}, {"date": "2022-07-14", "close": 0.39, "volume": 142167.0}, {"date": "2022-07-15", "close": 0.365, "volume": 106601.0}, {"date": "2022-07-18", "close": 0.36, "volume": 52515.0}, {"date": "2022-07-19", "close": 0.36, "volume": 62089.0}, {"date": "2022-07-20", "close": 0.355, "volume": 84001.0}, {"date": "2022-07-21", "close": 0.375, "volume": 236867.0}, {"date": "2022-07-22", "close": 0.415, "volume": 135553.0}, {"date": "2022-07-25", "close": 0.415, "volume": 108236.0}, {"date": "2022-07-26", "close": 0.355, "volume": 183684.0}, {"date": "2022-07-27", "close": 0.355, "volume": 124084.0}, {"date": "2022-07-28", "close": 0.35, "volume": 56314.0}, {"date": "2022-07-29", "close": 0.365, "volume": 216766.0}, {"date": "2022-08-01", "close": 0.335, "volume": 64669.0}, {"date": "2022-08-02", "close": 0.33, "volume": 107322.0}, {"date": "2022-08-03", "close": 0.305, "volume": 107586.0}, {"date": "2022-08-04", "close": 0.3, "volume": 158524.0}, {"date": "2022-08-05", "close": 0.31, "volume": 65657.0}, {"date": "2022-08-08", "close": 0.28, "volume": 380188.0}, {"date": "2022-08-09", "close": 0.4, "volume": 375421.0}, {"date": "2022-08-10", "close": 0.47, "volume": 770286.0}, {"date": "2022-08-11", "close": 0.465, "volume": 443577.0}, {"date": "2022-08-12", "close": 0.485, "volume": 538170.0}, {"date": "2022-08-15", "close": 0.53, "volume": 585381.0}, {"date": "2022-08-16", "close": 0.585, "volume": 551938.0}, {"date": "2022-08-17", "close": 0.6, "volume": 554976.0}, {"date": "2022-08-18", "close": 0.605, "volume": 255019.0}, {"date": "2022-08-19", "close": 0.675, "volume": 680315.0}, {"date": "2022-08-22", "close": 0.61, "volume": 303251.0}, {"date": "2022-08-23", "close": 0.58, "volume": 170216.0}, {"date": "2022-08-24", "close": 0.64, "volume": 699863.0}, {"date": "2022-08-25", "close": 0.655, "volume": 351740.0}, {"date": "2022-08-26", "close": 0.745, "volume": 743315.0}, {"date": "2022-08-29", "close": 0.79, "volume": 679215.0}, {"date": "2022-08-30", "close": 0.76, "volume": 333634.0}, {"date": "2022-08-31", "close": 0.69, "volume": 455066.0}, {"date": "2022-09-01", "close": 0.68, "volume": 452246.0}, {"date": "2022-09-02", "close": 0.665, "volume": 246878.0}, {"date": "2022-09-05", "close": 0.625, "volume": 258002.0}, {"date": "2022-09-06", "close": 0.635, "volume": 154425.0}, {"date": "2022-09-07", "close": 0.64, "volume": 124461.0}, {"date": "2022-09-08", "close": 0.635, "volume": 358042.0}, {"date": "2022-09-09", "close": 0.63, "volume": 101941.0}, {"date": "2022-09-12", "close": 0.575, "volume": 541058.0}, {"date": "2022-09-13", "close": 0.63, "volume": 541528.0}, {"date": "2022-09-14", "close": 0.62, "volume": 250708.0}, {"date": "2022-09-15", "close": 0.63, "volume": 367211.0}, {"date": "2022-09-16", "close": 0.68, "volume": 337230.0}, {"date": "2022-09-19", "close": 0.62, "volume": 145940.0}, {"date": "2022-09-20", "close": 0.605, "volume": 108567.0}, {"date": "2022-09-21", "close": 0.64, "volume": 79729.0}, {"date": "2022-09-27", "close": 0.605, "volume": 581084.0}, {"date": "2022-09-28", "close": 0.565, "volume": 331764.0}, {"date": "2022-09-29", "close": 0.595, "volume": 1299.0}, {"date": "2022-09-30", "close": 0.55, "volume": 61527.0}, {"date": "2022-10-03", "close": 0.55, "volume": 95147.0}, {"date": "2022-10-04", "close": 0.55, "volume": 127060.0}, {"date": "2022-10-05", "close": 0.48, "volume": 815930.0}, {"date": "2022-10-06", "close": 0.475, "volume": 491467.0}, {"date": "2022-10-07", "close": 0.45, "volume": 224120.0}, {"date": "2022-10-10", "close": 0.44, "volume": 175781.0}, {"date": "2022-10-11", "close": 0.4625, "volume": 156739.0}, {"date": "2022-10-12", "close": 0.43, "volume": 126455.0}, {"date": "2022-10-13", "close": 0.42, "volume": 64329.0}, {"date": "2022-10-14", "close": 0.42, "volume": 101472.0}, {"date": "2022-10-17", "close": 0.4, "volume": 33149.0}, {"date": "2022-10-18", "close": 0.395, "volume": 80990.0}, {"date": "2022-10-19", "close": 0.41, "volume": 148149.0}, {"date": "2022-10-21", "close": 0.395, "volume": 76863.0}, {"date": "2022-10-25", "close": 0.435, "volume": 157980.0}, {"date": "2022-10-26", "close": 0.44, "volume": 58173.0}, {"date": "2022-10-27", "close": 0.42, "volume": 159886.0}, {"date": "2022-10-28", "close": 0.415, "volume": 15885.0}, {"date": "2022-10-31", "close": 0.415, "volume": 76769.0}, {"date": "2022-11-03", "close": 0.3, "volume": 1167695.0}, {"date": "2022-11-04", "close": 0.3, "volume": 314259.0}, {"date": "2022-11-07", "close": 0.285, "volume": 159895.0}, {"date": "2022-11-08", "close": 0.285, "volume": 214532.0}, {"date": "2022-11-09", "close": 0.255, "volume": 580790.0}, {"date": "2022-11-10", "close": 0.255, "volume": 43987.0}, {"date": "2022-11-11", "close": 0.26, "volume": 7722.0}, {"date": "2022-11-14", "close": 0.295, "volume": 528726.0}, {"date": "2022-11-15", "close": 0.31, "volume": 30024.0}, {"date": "2022-11-16", "close": 0.305, "volume": 64916.0}, {"date": "2022-11-17", "close": 0.3, "volume": 114291.0}, {"date": "2022-11-18", "close": 0.28, "volume": 4441.0}, {"date": "2022-11-21", "close": 0.25, "volume": 95116.0}, {"date": "2022-11-22", "close": 0.265, "volume": 88577.0}, {"date": "2022-11-23", "close": 0.27, "volume": 29233.0}, {"date": "2022-11-24", "close": 0.265, "volume": 45606.0}, {"date": "2022-11-25", "close": 0.27, "volume": 51497.0}, {"date": "2022-11-28", "close": 0.28, "volume": 33500.0}, {"date": "2022-11-29", "close": 0.3, "volume": 21813.0}, {"date": "2022-11-30", "close": 0.295, "volume": 58828.0}, {"date": "2022-12-01", "close": 0.295, "volume": 39817.0}, {"date": "2022-12-02", "close": 0.3, "volume": 45421.0}, {"date": "2022-12-05", "close": 0.3, "volume": 147920.0}, {"date": "2022-12-06", "close": 0.3, "volume": 25768.0}, {"date": "2022-12-07", "close": 0.2975, "volume": 86973.0}, {"date": "2022-12-08", "close": 0.35, "volume": 522629.0}, {"date": "2022-12-09", "close": 0.345, "volume": 69288.0}, {"date": "2022-12-12", "close": 0.29, "volume": 161698.0}, {"date": "2022-12-13", "close": 0.295, "volume": 55724.0}, {"date": "2022-12-14", "close": 0.275, "volume": 14185.0}, {"date": "2022-12-15", "close": 0.27, "volume": 60309.0}, {"date": "2022-12-16", "close": 0.28, "volume": 17862.0}, {"date": "2022-12-19", "close": 0.27, "volume": 153702.0}, {"date": "2022-12-20", "close": 0.25, "volume": 96384.0}, {"date": "2022-12-21", "close": 0.25, "volume": 19581.0}, {"date": "2022-12-22", "close": 0.27, "volume": 161179.0}, {"date": "2023-01-03", "close": 0.28, "volume": 20714.0}, {"date": "2023-01-04", "close": 0.27, "volume": 10847.0}, {"date": "2023-01-06", "close": 0.265, "volume": 2000.0}, {"date": "2023-01-09", "close": 0.3, "volume": 180464.0}, {"date": "2023-01-10", "close": 0.305, "volume": 15868.0}, {"date": "2023-01-11", "close": 0.33, "volume": 389763.0}, {"date": "2023-01-12", "close": 0.37, "volume": 110764.0}, {"date": "2023-01-13", "close": 0.36, "volume": 65884.0}, {"date": "2023-01-16", "close": 0.36, "volume": 89456.0}, {"date": "2023-01-17", "close": 0.345, "volume": 22405.0}, {"date": "2023-01-18", "close": 0.33, "volume": 38173.0}, {"date": "2023-01-19", "close": 0.32, "volume": 110708.0}, {"date": "2023-01-20", "close": 0.32, "volume": 2962.0}, {"date": "2023-01-23", "close": 0.3, "volume": 186503.0}, {"date": "2023-01-24", "close": 0.28, "volume": 73682.0}, {"date": "2023-01-25", "close": 0.3, "volume": 75169.0}, {"date": "2023-01-27", "close": 0.2875, "volume": 142827.0}, {"date": "2023-01-30", "close": 0.28, "volume": 38034.0}, {"date": "2023-01-31", "close": 0.295, "volume": 33582.0}, {"date": "2023-02-01", "close": 0.33, "volume": 854467.0}, {"date": "2023-02-02", "close": 0.35, "volume": 158811.0}, {"date": "2023-02-03", "close": 0.355, "volume": 92191.0}, {"date": "2023-02-07", "close": 0.35, "volume": 54450.0}, {"date": "2023-02-08", "close": 0.31, "volume": 40912.0}, {"date": "2023-02-09", "close": 0.275, "volume": 206302.0}, {"date": "2023-02-10", "close": 0.29, "volume": 8768.0}, {"date": "2023-02-13", "close": 0.29, "volume": 2942.0}, {"date": "2023-02-14", "close": 0.29, "volume": 67077.0}, {"date": "2023-02-15", "close": 0.29, "volume": 250000.0}, {"date": "2023-02-16", "close": 0.275, "volume": 53491.0}, {"date": "2023-02-17", "close": 0.27, "volume": 9810.0}, {"date": "2023-02-20", "close": 0.28, "volume": 245118.0}, {"date": "2023-02-21", "close": 0.27, "volume": 167900.0}, {"date": "2023-02-22", "close": 0.265, "volume": 186331.0}, {"date": "2023-02-23", "close": 0.2525, "volume": 89878.0}, {"date": "2023-02-24", "close": 0.245, "volume": 45978.0}, {"date": "2023-02-27", "close": 0.23, "volume": 192699.0}, {"date": "2023-02-28", "close": 0.215, "volume": 145613.0}, {"date": "2023-03-01", "close": 0.215, "volume": 181837.0}, {"date": "2023-03-02", "close": 0.22, "volume": 103305.0}, {"date": "2023-03-03", "close": 0.25, "volume": 348359.0}, {"date": "2023-03-06", "close": 0.245, "volume": 67707.0}, {"date": "2023-03-07", "close": 0.23, "volume": 155234.0}, {"date": "2023-03-08", "close": 0.23, "volume": 95621.0}, {"date": "2023-03-09", "close": 0.215, "volume": 150203.0}, {"date": "2023-03-10", "close": 0.215, "volume": 3364.0}, {"date": "2023-03-13", "close": 0.205, "volume": 84380.0}, {"date": "2023-03-15", "close": 0.2025, "volume": 52500.0}, {"date": "2023-03-20", "close": 0.205, "volume": 172820.0}, {"date": "2023-03-21", "close": 0.2, "volume": 3837.0}, {"date": "2023-03-23", "close": 0.16, "volume": 14244.0}, {"date": "2023-03-24", "close": 0.19, "volume": 64786.0}, {"date": "2023-03-28", "close": 0.195, "volume": 253184.0}, {"date": "2023-03-29", "close": 0.195, "volume": 51909.0}, {"date": "2023-03-30", "close": 0.195, "volume": 4000.0}, {"date": "2023-03-31", "close": 0.21, "volume": 354171.0}, {"date": "2023-04-03", "close": 0.21, "volume": 260985.0}, {"date": "2023-04-04", "close": 0.23, "volume": 96324.0}, {"date": "2023-04-05", "close": 0.24, "volume": 360370.0}, {"date": "2023-04-06", "close": 0.26, "volume": 130351.0}, {"date": "2023-04-11", "close": 0.23, "volume": 110984.0}, {"date": "2023-04-12", "close": 0.23, "volume": 19656.0}, {"date": "2023-04-13", "close": 0.25, "volume": 84545.0}, {"date": "2023-04-14", "close": 0.255, "volume": 88996.0}, {"date": "2023-04-17", "close": 0.28, "volume": 424199.0}, {"date": "2023-04-18", "close": 0.31, "volume": 329892.0}, {"date": "2023-04-19", "close": 0.315, "volume": 246442.0}, {"date": "2023-04-20", "close": 0.335, "volume": 331587.0}, {"date": "2023-04-21", "close": 0.32, "volume": 321386.0}, {"date": "2023-04-24", "close": 0.33, "volume": 195703.0}, {"date": "2023-04-26", "close": 0.36, "volume": 204240.0}, {"date": "2023-04-27", "close": 0.37, "volume": 166508.0}, {"date": "2023-04-28", "close": 0.36, "volume": 441990.0}, {"date": "2023-05-01", "close": 0.38, "volume": 160390.0}, {"date": "2023-05-02", "close": 0.365, "volume": 18008.0}, {"date": "2023-05-03", "close": 0.345, "volume": 13034.0}, {"date": "2023-05-04", "close": 0.33, "volume": 110410.0}, {"date": "2023-05-05", "close": 0.3, "volume": 110342.0}, {"date": "2023-05-08", "close": 0.325, "volume": 52302.0}, {"date": "2023-05-09", "close": 0.3, "volume": 140984.0}, {"date": "2023-05-10", "close": 0.325, "volume": 69061.0}, {"date": "2023-05-11", "close": 0.335, "volume": 53024.0}, {"date": "2023-05-12", "close": 0.37, "volume": 624670.0}, {"date": "2023-05-15", "close": 0.38, "volume": 385785.0}, {"date": "2023-05-16", "close": 0.405, "volume": 439060.0}, {"date": "2023-05-17", "close": 0.39, "volume": 544548.0}, {"date": "2023-05-18", "close": 0.39, "volume": 312056.0}, {"date": "2023-05-19", "close": 0.39, "volume": 2000.0}, {"date": "2023-05-23", "close": 0.365, "volume": 214702.0}, {"date": "2023-05-24", "close": 0.38, "volume": 487224.0}, {"date": "2023-05-25", "close": 0.335, "volume": 63014.0}, {"date": "2023-05-26", "close": 0.375, "volume": 265989.0}, {"date": "2023-05-29", "close": 0.37, "volume": 127313.0}, {"date": "2023-05-30", "close": 0.415, "volume": 515928.0}, {"date": "2023-05-31", "close": 0.415, "volume": 392333.0}, {"date": "2023-06-01", "close": 0.41, "volume": 144923.0}, {"date": "2023-06-02", "close": 0.41, "volume": 111502.0}, {"date": "2023-06-05", "close": 0.42, "volume": 138043.0}, {"date": "2023-06-06", "close": 0.41, "volume": 141835.0}, {"date": "2023-06-07", "close": 0.42, "volume": 141015.0}, {"date": "2023-06-08", "close": 0.43, "volume": 469906.0}, {"date": "2023-06-09", "close": 0.44, "volume": 120961.0}, {"date": "2023-06-13", "close": 0.415, "volume": 552102.0}, {"date": "2023-06-14", "close": 0.395, "volume": 234246.0}, {"date": "2023-06-19", "close": 0.34, "volume": 828398.0}, {"date": "2023-06-20", "close": 0.33, "volume": 173317.0}, {"date": "2023-06-21", "close": 0.37, "volume": 276558.0}, {"date": "2023-06-22", "close": 0.35, "volume": 518349.0}, {"date": "2023-06-23", "close": 0.31, "volume": 447409.0}, {"date": "2023-06-26", "close": 0.26, "volume": 725206.0}, {"date": "2023-06-27", "close": 0.27, "volume": 314681.0}, {"date": "2023-06-28", "close": 0.27, "volume": 502990.0}, {"date": "2023-06-29", "close": 0.27, "volume": 435384.0}, {"date": "2023-06-30", "close": 0.265, "volume": 58660.0}, {"date": "2023-07-03", "close": 0.28, "volume": 281051.0}, {"date": "2023-07-04", "close": 0.3, "volume": 359075.0}, {"date": "2023-07-05", "close": 0.29, "volume": 108661.0}, {"date": "2023-07-06", "close": 0.275, "volume": 108599.0}, {"date": "2023-07-07", "close": 0.28, "volume": 113653.0}, {"date": "2023-07-11", "close": 0.25, "volume": 433699.0}, {"date": "2023-07-12", "close": 0.25, "volume": 225202.0}, {"date": "2023-07-13", "close": 0.2475, "volume": 85334.0}, {"date": "2023-07-14", "close": 0.255, "volume": 189866.0}, {"date": "2023-07-17", "close": 0.25, "volume": 81739.0}, {"date": "2023-07-18", "close": 0.27, "volume": 22320.0}, {"date": "2023-07-19", "close": 0.255, "volume": 7500.0}, {"date": "2023-07-20", "close": 0.25, "volume": 12415.0}, {"date": "2023-07-21", "close": 0.27, "volume": 165075.0}, {"date": "2023-07-24", "close": 0.265, "volume": 104332.0}, {"date": "2023-07-25", "close": 0.26, "volume": 46690.0}, {"date": "2023-07-26", "close": 0.265, "volume": 211515.0}, {"date": "2023-07-27", "close": 0.26, "volume": 44859.0}, {"date": "2023-07-28", "close": 0.26, "volume": 19173.0}, {"date": "2023-07-31", "close": 0.27, "volume": 352187.0}, {"date": "2023-08-01", "close": 0.265, "volume": 75604.0}, {"date": "2023-08-02", "close": 0.3, "volume": 541530.0}, {"date": "2023-08-03", "close": 0.29, "volume": 128100.0}, {"date": "2023-08-04", "close": 0.31, "volume": 219316.0}, {"date": "2023-08-07", "close": 0.315, "volume": 629068.0}, {"date": "2023-08-08", "close": 0.31, "volume": 475456.0}, {"date": "2023-08-09", "close": 0.355, "volume": 1043723.0}, {"date": "2023-08-10", "close": 0.38, "volume": 685940.0}, {"date": "2023-08-11", "close": 0.405, "volume": 732523.0}, {"date": "2023-08-14", "close": 0.42, "volume": 705005.0}, {"date": "2023-08-15", "close": 0.42, "volume": 67387.0}, {"date": "2023-08-16", "close": 0.415, "volume": 149218.0}, {"date": "2023-08-17", "close": 0.415, "volume": 311859.0}, {"date": "2023-08-18", "close": 0.405, "volume": 30052.0}, {"date": "2023-08-21", "close": 0.41, "volume": 417676.0}, {"date": "2023-08-22", "close": 0.43, "volume": 275811.0}, {"date": "2023-08-23", "close": 0.47, "volume": 342329.0}, {"date": "2023-08-24", "close": 0.485, "volume": 214831.0}, {"date": "2023-08-25", "close": 0.46, "volume": 200328.0}, {"date": "2023-08-28", "close": 0.495, "volume": 103172.0}, {"date": "2023-08-29", "close": 0.485, "volume": 128387.0}, {"date": "2023-08-30", "close": 0.47, "volume": 213244.0}, {"date": "2023-08-31", "close": 0.485, "volume": 9736.0}, {"date": "2023-09-01", "close": 0.54, "volume": 395119.0}, {"date": "2023-09-04", "close": 0.54, "volume": 279944.0}, {"date": "2023-09-05", "close": 0.545, "volume": 161505.0}, {"date": "2023-09-06", "close": 0.565, "volume": 537311.0}, {"date": "2023-09-07", "close": 0.58, "volume": 334925.0}, {"date": "2023-09-08", "close": 0.585, "volume": 124188.0}, {"date": "2023-09-11", "close": 0.62, "volume": 288267.0}, {"date": "2023-09-12", "close": 0.585, "volume": 81175.0}, {"date": "2023-09-13", "close": 0.56, "volume": 89819.0}, {"date": "2023-09-14", "close": 0.585, "volume": 230050.0}, {"date": "2023-09-15", "close": 0.63, "volume": 302097.0}, {"date": "2023-09-18", "close": 0.63, "volume": 416483.0}, {"date": "2023-09-19", "close": 0.63, "volume": 166726.0}, {"date": "2023-09-20", "close": 0.615, "volume": 147206.0}, {"date": "2023-09-21", "close": 0.59, "volume": 51195.0}, {"date": "2023-09-22", "close": 0.59, "volume": 62701.0}, {"date": "2023-09-25", "close": 0.58, "volume": 94845.0}, {"date": "2023-09-26", "close": 0.575, "volume": 60000.0}, {"date": "2023-09-27", "close": 0.57, "volume": 33686.0}, {"date": "2023-09-28", "close": 0.585, "volume": 280803.0}, {"date": "2023-09-29", "close": 0.585, "volume": 129720.0}, {"date": "2023-10-02", "close": 0.6, "volume": 209271.0}, {"date": "2023-10-03", "close": 0.6, "volume": 10451.0}, {"date": "2023-10-04", "close": 0.6, "volume": 178707.0}, {"date": "2023-10-05", "close": 0.605, "volume": 194754.0}, {"date": "2023-10-06", "close": 0.6, "volume": 93313.0}, {"date": "2023-10-09", "close": 0.57, "volume": 2856.0}, {"date": "2023-10-10", "close": 0.565, "volume": 80592.0}, {"date": "2023-10-11", "close": 0.555, "volume": 49520.0}, {"date": "2023-10-12", "close": 0.53, "volume": 113857.0}, {"date": "2023-10-13", "close": 0.48, "volume": 36290.0}, {"date": "2023-10-16", "close": 0.48, "volume": 118435.0}, {"date": "2023-10-18", "close": 0.48, "volume": 9227.0}, {"date": "2023-10-19", "close": 0.48, "volume": 7000.0}, {"date": "2023-10-26", "close": 0.45, "volume": 18.0}, {"date": "2023-10-27", "close": 0.445, "volume": 96473.0}, {"date": "2023-10-30", "close": 0.45, "volume": 10833.0}, {"date": "2023-10-31", "close": 0.43, "volume": 9453.0}, {"date": "2023-11-01", "close": 0.415, "volume": 2300.0}, {"date": "2023-11-02", "close": 0.45, "volume": 179349.0}, {"date": "2023-11-03", "close": 0.485, "volume": 28000.0}, {"date": "2023-11-06", "close": 0.455, "volume": 73457.0}, {"date": "2023-11-07", "close": 0.45, "volume": 53669.0}, {"date": "2023-11-08", "close": 0.43, "volume": 172462.0}, {"date": "2023-11-09", "close": 0.42, "volume": 102894.0}, {"date": "2023-11-10", "close": 0.42, "volume": 65191.0}, {"date": "2023-11-14", "close": 0.42, "volume": 1232.0}, {"date": "2023-11-15", "close": 0.43, "volume": 594332.0}, {"date": "2023-11-16", "close": 0.435, "volume": 50714.0}, {"date": "2023-11-17", "close": 0.435, "volume": 7237.0}, {"date": "2023-11-20", "close": 0.435, "volume": 6903.0}, {"date": "2023-11-21", "close": 0.435, "volume": 3030.0}, {"date": "2023-11-22", "close": 0.38, "volume": 401942.0}, {"date": "2023-11-23", "close": 0.38, "volume": 25.0}, {"date": "2023-11-24", "close": 0.38, "volume": 1500.0}, {"date": "2023-12-01", "close": 0.33, "volume": 148235.0}, {"date": "2023-12-04", "close": 0.345, "volume": 82184.0}, {"date": "2023-12-05", "close": 0.345, "volume": 166831.0}, {"date": "2023-12-06", "close": 0.3, "volume": 66779.0}, {"date": "2023-12-07", "close": 0.335, "volume": 86963.0}, {"date": "2023-12-08", "close": 0.355, "volume": 85148.0}, {"date": "2023-12-11", "close": 0.37, "volume": 107670.0}, {"date": "2023-12-12", "close": 0.375, "volume": 53618.0}, {"date": "2023-12-13", "close": 0.35, "volume": 165372.0}, {"date": "2023-12-14", "close": 0.37, "volume": 51000.0}, {"date": "2023-12-15", "close": 0.36, "volume": 59098.0}, {"date": "2023-12-19", "close": 0.33, "volume": 44892.0}, {"date": "2023-12-20", "close": 0.33, "volume": 28685.0}, {"date": "2023-12-21", "close": 0.32, "volume": 41948.0}, {"date": "2023-12-22", "close": 0.34, "volume": 14770.0}, {"date": "2023-12-27", "close": 0.32, "volume": 11000.0}, {"date": "2023-12-28", "close": 0.31, "volume": 61971.0}, {"date": "2024-01-02", "close": 0.32, "volume": 65000.0}, {"date": "2024-01-04", "close": 0.325, "volume": 99111.0}, {"date": "2024-01-05", "close": 0.31, "volume": 100322.0}, {"date": "2024-01-08", "close": 0.32, "volume": 16.0}, {"date": "2024-01-09", "close": 0.29, "volume": 198029.0}, {"date": "2024-01-10", "close": 0.27, "volume": 135000.0}, {"date": "2024-01-11", "close": 0.275, "volume": 10000.0}, {"date": "2024-01-12", "close": 0.27, "volume": 104816.0}, {"date": "2024-01-15", "close": 0.24, "volume": 95788.0}, {"date": "2024-01-17", "close": 0.24, "volume": 82.0}, {"date": "2024-01-19", "close": 0.23, "volume": 54260.0}, {"date": "2024-01-22", "close": 0.21, "volume": 350362.0}, {"date": "2024-01-23", "close": 0.2, "volume": 38727.0}, {"date": "2024-01-24", "close": 0.2, "volume": 307769.0}, {"date": "2024-01-25", "close": 0.18, "volume": 492746.0}, {"date": "2024-01-29", "close": 0.17, "volume": 68210.0}, {"date": "2024-01-30", "close": 0.145, "volume": 411465.0}, {"date": "2024-01-31", "close": 0.14, "volume": 251119.0}, {"date": "2024-02-01", "close": 0.135, "volume": 248682.0}, {"date": "2024-02-02", "close": 0.135, "volume": 292384.0}, {"date": "2024-02-05", "close": 0.215, "volume": 544178.0}, {"date": "2024-02-06", "close": 0.21, "volume": 161938.0}, {"date": "2024-02-07", "close": 0.24, "volume": 174366.0}, {"date": "2024-02-08", "close": 0.26, "volume": 253267.0}, {"date": "2024-02-09", "close": 0.24, "volume": 31668.0}, {"date": "2024-02-12", "close": 0.255, "volume": 186945.0}, {"date": "2024-02-13", "close": 0.26, "volume": 39817.0}, {"date": "2024-02-14", "close": 0.245, "volume": 228270.0}, {"date": "2024-02-15", "close": 0.24, "volume": 6647.0}, {"date": "2024-02-16", "close": 0.24, "volume": 63624.0}, {"date": "2024-02-19", "close": 0.255, "volume": 369766.0}, {"date": "2024-02-20", "close": 0.295, "volume": 119313.0}, {"date": "2024-02-21", "close": 0.3, "volume": 192412.0}, {"date": "2024-02-22", "close": 0.3, "volume": 249017.0}, {"date": "2024-02-23", "close": 0.32, "volume": 125677.0}, {"date": "2024-02-26", "close": 0.32, "volume": 224335.0}, {"date": "2024-02-27", "close": 0.35, "volume": 142288.0}, {"date": "2024-02-28", "close": 0.345, "volume": 51631.0}, {"date": "2024-02-29", "close": 0.335, "volume": 293887.0}, {"date": "2024-03-01", "close": 0.335, "volume": 269715.0}, {"date": "2024-03-04", "close": 0.335, "volume": 88668.0}, {"date": "2024-03-05", "close": 0.335, "volume": 48149.0}, {"date": "2024-03-08", "close": 0.305, "volume": 1381634.0}, {"date": "2024-03-11", "close": 0.305, "volume": 371244.0}, {"date": "2024-03-12", "close": 0.29, "volume": 250000.0}, {"date": "2024-03-13", "close": 0.28, "volume": 1222760.0}, {"date": "2024-03-14", "close": 0.27, "volume": 217409.0}, {"date": "2024-03-15", "close": 0.255, "volume": 684961.0}, {"date": "2024-03-18", "close": 0.24, "volume": 354753.0}, {"date": "2024-03-19", "close": 0.215, "volume": 373959.0}, {"date": "2024-03-20", "close": 0.235, "volume": 409095.0}, {"date": "2024-03-21", "close": 0.25, "volume": 663464.0}, {"date": "2024-03-22", "close": 0.245, "volume": 373074.0}, {"date": "2024-03-25", "close": 0.24, "volume": 126066.0}, {"date": "2024-03-26", "close": 0.235, "volume": 218551.0}, {"date": "2024-03-27", "close": 0.265, "volume": 237439.0}, {"date": "2024-03-28", "close": 0.265, "volume": 3773.0}, {"date": "2024-04-02", "close": 0.245, "volume": 336844.0}, {"date": "2024-04-03", "close": 0.255, "volume": 710261.0}, {"date": "2024-04-04", "close": 0.295, "volume": 2045180.0}, {"date": "2024-04-05", "close": 0.27, "volume": 406308.0}, {"date": "2024-04-08", "close": 0.275, "volume": 108484.0}, {"date": "2024-04-09", "close": 0.27, "volume": 294329.0}, {"date": "2024-04-10", "close": 0.27, "volume": 6284.0}, {"date": "2024-04-11", "close": 0.305, "volume": 1334391.0}, {"date": "2024-04-12", "close": 0.315, "volume": 898922.0}, {"date": "2024-04-15", "close": 0.31, "volume": 130401.0}, {"date": "2024-04-16", "close": 0.295, "volume": 596139.0}, {"date": "2024-04-17", "close": 0.27, "volume": 308098.0}, {"date": "2024-04-18", "close": 0.25, "volume": 350981.0}, {"date": "2024-04-19", "close": 0.25, "volume": 7909.0}, {"date": "2024-04-22", "close": 0.225, "volume": 59349.0}, {"date": "2024-04-23", "close": 0.22, "volume": 256493.0}, {"date": "2024-04-24", "close": 0.205, "volume": 346715.0}, {"date": "2024-04-26", "close": 0.2175, "volume": 367191.0}, {"date": "2024-04-29", "close": 0.195, "volume": 387637.0}, {"date": "2024-04-30", "close": 0.195, "volume": 46946.0}, {"date": "2024-05-01", "close": 0.205, "volume": 356000.0}, {"date": "2024-05-02", "close": 0.22, "volume": 55000.0}, {"date": "2024-05-03", "close": 0.21, "volume": 140426.0}, {"date": "2024-05-06", "close": 0.24, "volume": 391561.0}, {"date": "2024-05-07", "close": 0.22, "volume": 393217.0}, {"date": "2024-05-08", "close": 0.25, "volume": 48045.0}, {"date": "2024-05-09", "close": 0.24, "volume": 120222.0}, {"date": "2024-05-10", "close": 0.235, "volume": 500.0}, {"date": "2024-05-13", "close": 0.21, "volume": 39307.0}, {"date": "2024-05-14", "close": 0.205, "volume": 14054.0}, {"date": "2024-05-15", "close": 0.235, "volume": 659876.0}, {"date": "2024-05-16", "close": 0.225, "volume": 389422.0}, {"date": "2024-05-17", "close": 0.245, "volume": 354810.0}, {"date": "2024-05-20", "close": 0.24, "volume": 159270.0}, {"date": "2024-05-21", "close": 0.22, "volume": 171300.0}, {"date": "2024-05-22", "close": 0.235, "volume": 26161.0}, {"date": "2024-05-24", "close": 0.235, "volume": 124829.0}, {"date": "2024-05-27", "close": 0.24, "volume": 135714.0}, {"date": "2024-05-28", "close": 0.24, "volume": 548088.0}, {"date": "2024-05-29", "close": 0.22, "volume": 146417.0}, {"date": "2024-05-30", "close": 0.21, "volume": 5542.0}, {"date": "2024-05-31", "close": 0.2, "volume": 162544.0}, {"date": "2024-06-03", "close": 0.21, "volume": 24156.0}, {"date": "2024-06-04", "close": 0.205, "volume": 24000.0}, {"date": "2024-06-05", "close": 0.21, "volume": 78184.0}, {"date": "2024-06-06", "close": 0.2, "volume": 166612.0}, {"date": "2024-06-07", "close": 0.2, "volume": 39021.0}, {"date": "2024-06-11", "close": 0.26, "volume": 356563.0}, {"date": "2024-06-12", "close": 0.23, "volume": 380311.0}, {"date": "2024-06-13", "close": 0.215, "volume": 181929.0}, {"date": "2024-06-14", "close": 0.2, "volume": 123975.0}, {"date": "2024-06-17", "close": 0.21, "volume": 111477.0}, {"date": "2024-06-18", "close": 0.22, "volume": 56039.0}, {"date": "2024-06-19", "close": 0.195, "volume": 53303.0}, {"date": "2024-06-20", "close": 0.21, "volume": 192971.0}, {"date": "2024-06-21", "close": 0.185, "volume": 196541.0}, {"date": "2024-06-24", "close": 0.19, "volume": 62109.0}, {"date": "2024-06-25", "close": 0.18, "volume": 101140.0}, {"date": "2024-06-26", "close": 0.185, "volume": 110235.0}, {"date": "2024-06-27", "close": 0.215, "volume": 124837.0}, {"date": "2024-06-28", "close": 0.255, "volume": 259348.0}, {"date": "2024-07-01", "close": 0.275, "volume": 414589.0}, {"date": "2024-07-02", "close": 0.27, "volume": 234840.0}, {"date": "2024-07-03", "close": 0.28, "volume": 469701.0}, {"date": "2024-07-04", "close": 0.29, "volume": 797653.0}, {"date": "2024-07-05", "close": 0.29, "volume": 323467.0}, {"date": "2024-07-08", "close": 0.275, "volume": 665923.0}, {"date": "2024-07-09", "close": 0.27, "volume": 343787.0}, {"date": "2024-07-10", "close": 0.29, "volume": 292971.0}, {"date": "2024-07-11", "close": 0.3, "volume": 433555.0}, {"date": "2024-07-12", "close": 0.3, "volume": 325091.0}, {"date": "2024-07-15", "close": 0.305, "volume": 38619.0}, {"date": "2024-07-16", "close": 0.275, "volume": 617785.0}, {"date": "2024-07-17", "close": 0.275, "volume": 2500.0}, {"date": "2024-07-18", "close": 0.27, "volume": 65651.0}, {"date": "2024-07-19", "close": 0.28, "volume": 512013.0}, {"date": "2024-07-22", "close": 0.245, "volume": 499919.0}, {"date": "2024-07-23", "close": 0.25, "volume": 380242.0}, {"date": "2024-07-24", "close": 0.245, "volume": 179864.0}, {"date": "2024-07-25", "close": 0.245, "volume": 127721.0}, {"date": "2024-07-26", "close": 0.245, "volume": 55887.0}, {"date": "2024-07-29", "close": 0.25, "volume": 108552.0}, {"date": "2024-07-30", "close": 0.225, "volume": 724848.0}, {"date": "2024-07-31", "close": 0.23, "volume": 371334.0}, {"date": "2024-08-01", "close": 0.26, "volume": 14500.0}, {"date": "2024-08-02", "close": 0.275, "volume": 271238.0}, {"date": "2024-08-05", "close": 0.255, "volume": 277946.0}, {"date": "2024-08-06", "close": 0.26, "volume": 214577.0}, {"date": "2024-08-07", "close": 0.26, "volume": 114709.0}, {"date": "2024-08-08", "close": 0.255, "volume": 3921.0}, {"date": "2024-08-09", "close": 0.245, "volume": 7925.0}, {"date": "2024-08-12", "close": 0.25, "volume": 54846.0}, {"date": "2024-08-13", "close": 0.255, "volume": 138756.0}, {"date": "2024-08-14", "close": 0.27, "volume": 241153.0}, {"date": "2024-08-15", "close": 0.28, "volume": 121589.0}, {"date": "2024-08-16", "close": 0.29, "volume": 1132385.0}, {"date": "2024-08-19", "close": 0.275, "volume": 37500.0}, {"date": "2024-08-20", "close": 0.305, "volume": 356357.0}, {"date": "2024-08-21", "close": 0.3, "volume": 366289.0}, {"date": "2024-08-22", "close": 0.315, "volume": 23000.0}, {"date": "2024-08-23", "close": 0.305, "volume": 874451.0}, {"date": "2024-08-27", "close": 0.275, "volume": 455626.0}, {"date": "2024-08-28", "close": 0.285, "volume": 148927.0}, {"date": "2024-08-29", "close": 0.28, "volume": 87387.0}, {"date": "2024-08-30", "close": 0.29, "volume": 5000.0}, {"date": "2024-09-02", "close": 0.285, "volume": 9341.0}, {"date": "2024-09-03", "close": 0.29, "volume": 292298.0}, {"date": "2024-09-04", "close": 0.295, "volume": 475816.0}, {"date": "2024-09-05", "close": 0.295, "volume": 155309.0}, {"date": "2024-09-06", "close": 0.295, "volume": 155604.0}, {"date": "2024-09-09", "close": 0.28, "volume": 204316.0}, {"date": "2024-09-10", "close": 0.26, "volume": 228823.0}, {"date": "2024-09-11", "close": 0.235, "volume": 396705.0}, {"date": "2024-09-12", "close": 0.25, "volume": 936981.0}, {"date": "2024-09-13", "close": 0.25, "volume": 147232.0}, {"date": "2024-09-16", "close": 0.26, "volume": 118145.0}, {"date": "2024-09-17", "close": 0.24, "volume": 77520.0}, {"date": "2024-09-18", "close": 0.24, "volume": 107592.0}, {"date": "2024-09-19", "close": 0.25, "volume": 16617.0}, {"date": "2024-09-20", "close": 0.24, "volume": 32473.0}, {"date": "2024-09-23", "close": 0.24, "volume": 245672.0}, {"date": "2024-09-25", "close": 0.25, "volume": 369102.0}, {"date": "2024-09-26", "close": 0.24, "volume": 218560.0}, {"date": "2024-09-27", "close": 0.245, "volume": 231063.0}, {"date": "2024-09-30", "close": 0.25, "volume": 510590.0}, {"date": "2024-10-01", "close": 0.255, "volume": 99350.0}, {"date": "2024-10-02", "close": 0.255, "volume": 56953.0}, {"date": "2024-10-03", "close": 0.255, "volume": 966.0}, {"date": "2024-10-04", "close": 0.26, "volume": 100894.0}, {"date": "2024-10-07", "close": 0.275, "volume": 81886.0}, {"date": "2024-10-08", "close": 0.27, "volume": 97887.0}, {"date": "2024-10-09", "close": 0.27, "volume": 27500.0}, {"date": "2024-10-10", "close": 0.285, "volume": 226705.0}, {"date": "2024-10-11", "close": 0.295, "volume": 385401.0}, {"date": "2024-10-14", "close": 0.29, "volume": 349308.0}, {"date": "2024-10-15", "close": 0.32, "volume": 303017.0}, {"date": "2024-10-16", "close": 0.295, "volume": 273823.0}, {"date": "2024-10-17", "close": 0.285, "volume": 156234.0}, {"date": "2024-10-18", "close": 0.285, "volume": 128337.0}, {"date": "2024-10-23", "close": 0.255, "volume": 969772.0}, {"date": "2024-10-24", "close": 0.2425, "volume": 704138.0}, {"date": "2024-10-25", "close": 0.23, "volume": 970585.0}, {"date": "2024-10-28", "close": 0.225, "volume": 543301.0}, {"date": "2024-10-29", "close": 0.225, "volume": 607962.0}, {"date": "2024-10-30", "close": 0.225, "volume": 646170.0}, {"date": "2024-10-31", "close": 0.225, "volume": 900410.0}, {"date": "2024-11-01", "close": 0.235, "volume": 701848.0}, {"date": "2024-11-04", "close": 0.25, "volume": 435847.0}, {"date": "2024-11-05", "close": 0.24, "volume": 258027.0}, {"date": "2024-11-06", "close": 0.23, "volume": 184800.0}, {"date": "2024-11-07", "close": 0.23, "volume": 127811.0}, {"date": "2024-11-08", "close": 0.225, "volume": 278191.0}, {"date": "2024-11-11", "close": 0.22, "volume": 178532.0}, {"date": "2024-11-12", "close": 0.215, "volume": 66493.0}, {"date": "2024-11-13", "close": 0.22, "volume": 322547.0}, {"date": "2024-11-14", "close": 0.235, "volume": 516322.0}, {"date": "2024-11-15", "close": 0.21, "volume": 1113511.0}, {"date": "2024-11-18", "close": 0.2, "volume": 138061.0}, {"date": "2024-11-19", "close": 0.22, "volume": 105069.0}, {"date": "2024-11-20", "close": 0.21, "volume": 184192.0}, {"date": "2024-11-21", "close": 0.21, "volume": 49713.0}, {"date": "2024-11-22", "close": 0.22, "volume": 57322.0}, {"date": "2024-11-25", "close": 0.21, "volume": 135684.0}, {"date": "2024-11-26", "close": 0.2, "volume": 315283.0}, {"date": "2024-11-27", "close": 0.19, "volume": 248194.0}, {"date": "2024-11-28", "close": 0.19, "volume": 78334.0}, {"date": "2024-11-29", "close": 0.185, "volume": 490957.0}, {"date": "2024-12-02", "close": 0.185, "volume": 255427.0}, {"date": "2024-12-03", "close": 0.175, "volume": 142183.0}, {"date": "2024-12-04", "close": 0.2, "volume": 521445.0}, {"date": "2024-12-05", "close": 0.17, "volume": 902162.0}, {"date": "2024-12-06", "close": 0.175, "volume": 677342.0}, {"date": "2024-12-09", "close": 0.18, "volume": 47298.0}, {"date": "2024-12-10", "close": 0.175, "volume": 59679.0}, {"date": "2024-12-11", "close": 0.165, "volume": 175000.0}, {"date": "2024-12-12", "close": 0.16, "volume": 257470.0}, {"date": "2024-12-13", "close": 0.16, "volume": 139754.0}, {"date": "2024-12-16", "close": 0.15, "volume": 190373.0}, {"date": "2024-12-18", "close": 0.15, "volume": 42749.0}, {"date": "2024-12-19", "close": 0.18, "volume": 347763.0}, {"date": "2024-12-20", "close": 0.155, "volume": 353304.0}, {"date": "2024-12-23", "close": 0.16, "volume": 180402.0}, {"date": "2024-12-24", "close": 0.155, "volume": 462500.0}, {"date": "2024-12-27", "close": 0.155, "volume": 106503.0}, {"date": "2024-12-30", "close": 0.16, "volume": 604992.0}, {"date": "2024-12-31", "close": 0.175, "volume": 311411.0}, {"date": "2025-01-02", "close": 0.18, "volume": 250000.0}, {"date": "2025-01-06", "close": 0.16, "volume": 326890.0}, {"date": "2025-01-07", "close": 0.15, "volume": 583955.0}, {"date": "2025-01-08", "close": 0.15, "volume": 429401.0}, {"date": "2025-01-09", "close": 0.155, "volume": 461611.0}, {"date": "2025-01-10", "close": 0.155, "volume": 464534.0}, {"date": "2025-01-13", "close": 0.16, "volume": 433591.0}, {"date": "2025-01-14", "close": 0.18, "volume": 443374.0}, {"date": "2025-01-15", "close": 0.175, "volume": 246231.0}, {"date": "2025-01-16", "close": 0.16, "volume": 509493.0}, {"date": "2025-01-17", "close": 0.16, "volume": 28290.0}, {"date": "2025-01-20", "close": 0.17, "volume": 443503.0}, {"date": "2025-01-21", "close": 0.155, "volume": 301687.0}, {"date": "2025-01-22", "close": 0.155, "volume": 386101.0}, {"date": "2025-01-23", "close": 0.175, "volume": 193778.0}, {"date": "2025-01-24", "close": 0.175, "volume": 133576.0}, {"date": "2025-01-28", "close": 0.165, "volume": 755547.0}, {"date": "2025-01-29", "close": 0.17, "volume": 614580.0}, {"date": "2025-01-30", "close": 0.17, "volume": 202345.0}, {"date": "2025-01-31", "close": 0.15, "volume": 887461.0}, {"date": "2025-02-03", "close": 0.15, "volume": 882732.0}, {"date": "2025-02-04", "close": 0.16, "volume": 277824.0}, {"date": "2025-02-05", "close": 0.155, "volume": 640161.0}, {"date": "2025-02-06", "close": 0.17, "volume": 245588.0}, {"date": "2025-02-07", "close": 0.16, "volume": 892813.0}, {"date": "2025-02-10", "close": 0.165, "volume": 220702.0}, {"date": "2025-02-11", "close": 0.145, "volume": 2011474.0}, {"date": "2025-02-12", "close": 0.15, "volume": 236145.0}, {"date": "2025-02-13", "close": 0.15, "volume": 153921.0}, {"date": "2025-02-14", "close": 0.17, "volume": 762992.0}, {"date": "2025-02-17", "close": 0.17, "volume": 186502.0}, {"date": "2025-02-18", "close": 0.16, "volume": 360197.0}, {"date": "2025-02-19", "close": 0.16, "volume": 204894.0}, {"date": "2025-02-20", "close": 0.155, "volume": 147023.0}, {"date": "2025-02-21", "close": 0.155, "volume": 205828.0}, {"date": "2025-02-24", "close": 0.15, "volume": 309001.0}, {"date": "2025-02-25", "close": 0.125, "volume": 635390.0}, {"date": "2025-02-26", "close": 0.13, "volume": 376074.0}, {"date": "2025-02-27", "close": 0.135, "volume": 215630.0}, {"date": "2025-02-28", "close": 0.14, "volume": 194444.0}, {"date": "2025-03-03", "close": 0.098, "volume": 2783665.0}, {"date": "2025-03-04", "close": 0.093, "volume": 156491.0}, {"date": "2025-03-05", "close": 0.09, "volume": 512852.0}, {"date": "2025-03-06", "close": 0.095, "volume": 148997.0}, {"date": "2025-03-07", "close": 0.092, "volume": 12617.0}, {"date": "2025-03-10", "close": 0.096, "volume": 109780.0}, {"date": "2025-03-11", "close": 0.098, "volume": 246892.0}, {"date": "2025-03-12", "close": 0.09, "volume": 392263.0}, {"date": "2025-03-13", "close": 0.094, "volume": 57659.0}, {"date": "2025-03-14", "close": 0.09, "volume": 913036.0}, {"date": "2025-03-17", "close": 0.09, "volume": 305900.0}, {"date": "2025-03-18", "close": 0.092, "volume": 25340.0}, {"date": "2025-03-19", "close": 0.09, "volume": 634758.0}, {"date": "2025-03-20", "close": 0.12, "volume": 606690.0}, {"date": "2025-03-21", "close": 0.125, "volume": 58564.0}, {"date": "2025-03-25", "close": 0.28, "volume": 10819485.0}, {"date": "2025-03-26", "close": 0.31, "volume": 5235489.0}, {"date": "2025-03-27", "close": 0.305, "volume": 1570859.0}, {"date": "2025-03-28", "close": 0.3, "volume": 1729535.0}, {"date": "2025-03-31", "close": 0.27, "volume": 902868.0}, {"date": "2025-04-01", "close": 0.24, "volume": 884069.0}, {"date": "2025-04-02", "close": 0.25, "volume": 974178.0}, {"date": "2025-04-03", "close": 0.19, "volume": 1097070.0}, {"date": "2025-04-04", "close": 0.185, "volume": 608805.0}, {"date": "2025-04-07", "close": 0.16, "volume": 750405.0}, {"date": "2025-04-08", "close": 0.18, "volume": 271197.0}, {"date": "2025-04-09", "close": 0.165, "volume": 587181.0}, {"date": "2025-04-10", "close": 0.17, "volume": 228834.0}, {"date": "2025-04-11", "close": 0.16, "volume": 116039.0}, {"date": "2025-04-14", "close": 0.135, "volume": 1948988.0}, {"date": "2025-04-15", "close": 0.135, "volume": 562380.0}, {"date": "2025-04-16", "close": 0.14, "volume": 443913.0}, {"date": "2025-04-17", "close": 0.135, "volume": 212696.0}, {"date": "2025-04-22", "close": 0.115, "volume": 176083.0}, {"date": "2025-04-23", "close": 0.125, "volume": 685180.0}, {"date": "2025-04-24", "close": 0.135, "volume": 176770.0}, {"date": "2025-04-28", "close": 0.092, "volume": 4164737.0}, {"date": "2025-04-29", "close": 0.083, "volume": 2398044.0}, {"date": "2025-04-30", "close": 0.087, "volume": 1963549.0}, {"date": "2025-05-01", "close": 0.09, "volume": 641706.0}, {"date": "2025-05-02", "close": 0.0865, "volume": 511907.0}, {"date": "2025-05-05", "close": 0.073, "volume": 1197354.0}, {"date": "2025-05-06", "close": 0.079, "volume": 1206407.0}, {"date": "2025-05-07", "close": 0.076, "volume": 981945.0}, {"date": "2025-05-08", "close": 0.08, "volume": 1156042.0}, {"date": "2025-05-09", "close": 0.08, "volume": 73095.0}, {"date": "2025-05-12", "close": 0.084, "volume": 277604.0}, {"date": "2025-05-13", "close": 0.09, "volume": 404402.0}, {"date": "2025-05-14", "close": 0.091, "volume": 260242.0}, {"date": "2025-05-15", "close": 0.1, "volume": 410425.0}, {"date": "2025-05-16", "close": 0.115, "volume": 916417.0}, {"date": "2025-05-19", "close": 0.115, "volume": 591493.0}, {"date": "2025-05-20", "close": 0.12, "volume": 574566.0}, {"date": "2025-05-21", "close": 0.13, "volume": 200890.0}, {"date": "2025-05-22", "close": 0.12, "volume": 167426.0}, {"date": "2025-05-23", "close": 0.115, "volume": 288746.0}, {"date": "2025-05-26", "close": 0.093, "volume": 773789.0}, {"date": "2025-05-27", "close": 0.105, "volume": 480057.0}, {"date": "2025-05-28", "close": 0.1, "volume": 373736.0}, {"date": "2025-05-29", "close": 0.095, "volume": 582637.0}, {"date": "2025-05-30", "close": 0.094, "volume": 533938.0}, {"date": "2025-06-02", "close": 0.086, "volume": 1169526.0}, {"date": "2025-06-03", "close": 0.084, "volume": 772494.0}, {"date": "2025-06-04", "close": 0.059, "volume": 3333716.0}, {"date": "2025-06-05", "close": 0.057, "volume": 2359623.0}, {"date": "2025-06-06", "close": 0.054, "volume": 3519448.0}, {"date": "2025-06-10", "close": 0.059, "volume": 1010079.0}, {"date": "2025-06-11", "close": 0.06, "volume": 1375792.0}, {"date": "2025-06-12", "close": 0.06, "volume": 192321.0}, {"date": "2025-06-13", "close": 0.055, "volume": 1181099.0}, {"date": "2025-06-16", "close": 0.056, "volume": 101490.0}, {"date": "2025-06-17", "close": 0.058, "volume": 393623.0}, {"date": "2025-06-18", "close": 0.063, "volume": 1361596.0}, {"date": "2025-06-19", "close": 0.059, "volume": 471290.0}, {"date": "2025-06-20", "close": 0.059, "volume": 748126.0}, {"date": "2025-06-23", "close": 0.057, "volume": 549247.0}, {"date": "2025-06-24", "close": 0.06, "volume": 728398.0}, {"date": "2025-06-25", "close": 0.058, "volume": 699067.0}, {"date": "2025-06-26", "close": 0.058, "volume": 386845.0}, {"date": "2025-06-27", "close": 0.058, "volume": 120577.0}, {"date": "2025-06-30", "close": 0.058, "volume": 828243.0}, {"date": "2025-07-01", "close": 0.063, "volume": 244730.0}, {"date": "2025-07-02", "close": 0.064, "volume": 416877.0}, {"date": "2025-07-03", "close": 0.063, "volume": 305887.0}, {"date": "2025-07-04", "close": 0.065, "volume": 163369.0}, {"date": "2025-07-07", "close": 0.066, "volume": 21387.0}, {"date": "2025-07-08", "close": 0.062, "volume": 569513.0}, {"date": "2025-07-09", "close": 0.059, "volume": 597328.0}, {"date": "2025-07-10", "close": 0.064, "volume": 157920.0}, {"date": "2025-07-11", "close": 0.064, "volume": 11690.0}, {"date": "2025-07-14", "close": 0.064, "volume": 166773.0}, {"date": "2025-07-15", "close": 0.061, "volume": 15183.0}, {"date": "2025-07-16", "close": 0.064, "volume": 94010.0}, {"date": "2025-07-17", "close": 0.061, "volume": 120509.0}, {"date": "2025-07-18", "close": 0.08, "volume": 674443.0}, {"date": "2025-07-21", "close": 0.078, "volume": 397339.0}, {"date": "2025-07-22", "close": 0.078, "volume": 168529.0}, {"date": "2025-07-23", "close": 0.077, "volume": 677019.0}, {"date": "2025-07-24", "close": 0.08, "volume": 107380.0}, {"date": "2025-07-25", "close": 0.08, "volume": 352209.0}, {"date": "2025-07-28", "close": 0.075, "volume": 367202.0}, {"date": "2025-07-29", "close": 0.077, "volume": 188595.0}, {"date": "2025-07-30", "close": 0.078, "volume": 80351.0}, {"date": "2025-07-31", "close": 0.08, "volume": 233940.0}, {"date": "2025-08-01", "close": 0.081, "volume": 408770.0}, {"date": "2025-08-04", "close": 0.083, "volume": 349221.0}, {"date": "2025-08-05", "close": 0.085, "volume": 182651.0}, {"date": "2025-08-06", "close": 0.084, "volume": 139435.0}, {"date": "2025-08-07", "close": 0.08, "volume": 158316.0}, {"date": "2025-08-08", "close": 0.085, "volume": 203521.0}, {"date": "2025-08-11", "close": 0.085, "volume": 203147.0}, {"date": "2025-08-12", "close": 0.1, "volume": 716496.0}, {"date": "2025-08-13", "close": 0.11, "volume": 145798.0}, {"date": "2025-08-14", "close": 0.105, "volume": 184283.0}, {"date": "2025-08-15", "close": 0.092, "volume": 523776.0}, {"date": "2025-08-18", "close": 0.092, "volume": 131256.0}, {"date": "2025-08-19", "close": 0.096, "volume": 88379.0}, {"date": "2025-08-20", "close": 0.097, "volume": 27951.0}, {"date": "2025-08-21", "close": 0.099, "volume": 63143.0}, {"date": "2025-08-22", "close": 0.1, "volume": 202279.0}, {"date": "2025-08-25", "close": 0.11, "volume": 263262.0}, {"date": "2025-08-26", "close": 0.105, "volume": 232955.0}, {"date": "2025-08-27", "close": 0.11, "volume": 52934.0}, {"date": "2025-08-28", "close": 0.11, "volume": 1024046.0}, {"date": "2025-08-29", "close": 0.115, "volume": 62261.0}, {"date": "2025-09-01", "close": 0.12, "volume": 211382.0}, {"date": "2025-09-02", "close": 0.11, "volume": 204822.0}, {"date": "2025-09-03", "close": 0.105, "volume": 495901.0}, {"date": "2025-09-04", "close": 0.11, "volume": 272539.0}, {"date": "2025-09-05", "close": 0.115, "volume": 265660.0}, {"date": "2025-09-08", "close": 0.12, "volume": 229271.0}, {"date": "2025-09-09", "close": 0.11, "volume": 405302.0}, {"date": "2025-09-10", "close": 0.105, "volume": 1098373.0}, {"date": "2025-09-15", "close": 0.094, "volume": 883713.0}, {"date": "2025-09-16", "close": 0.098, "volume": 766029.0}, {"date": "2025-09-17", "close": 0.11, "volume": 1014651.0}, {"date": "2025-09-18", "close": 0.093, "volume": 1766100.0}, {"date": "2025-09-19", "close": 0.097, "volume": 1101126.0}, {"date": "2025-09-22", "close": 0.093, "volume": 1278973.0}, {"date": "2025-09-23", "close": 0.09, "volume": 815198.0}, {"date": "2025-09-24", "close": 0.088, "volume": 1546044.0}, {"date": "2025-09-25", "close": 0.09, "volume": 833627.0}, {"date": "2025-09-26", "close": 0.087, "volume": 740472.0}, {"date": "2025-09-29", "close": 0.085, "volume": 206265.0}, {"date": "2025-09-30", "close": 0.086, "volume": 82533.0}, {"date": "2025-10-01", "close": 0.0865, "volume": 72873.0}, {"date": "2025-10-02", "close": 0.09, "volume": 550174.0}, {"date": "2025-10-03", "close": 0.092, "volume": 185989.0}, {"date": "2025-10-06", "close": 0.095, "volume": 898177.0}, {"date": "2025-10-07", "close": 0.089, "volume": 979556.0}, {"date": "2025-10-08", "close": 0.09, "volume": 357027.0}, {"date": "2025-10-09", "close": 0.089, "volume": 575306.0}, {"date": "2025-10-10", "close": 0.088, "volume": 360276.0}, {"date": "2025-10-13", "close": 0.09, "volume": 228339.0}, {"date": "2025-10-14", "close": 0.089, "volume": 335446.0}, {"date": "2025-10-15", "close": 0.091, "volume": 352063.0}, {"date": "2025-10-16", "close": 0.09, "volume": 244409.0}, {"date": "2025-10-17", "close": 0.087, "volume": 235580.0}, {"date": "2025-10-20", "close": 0.088, "volume": 708061.0}, {"date": "2025-10-21", "close": 0.088, "volume": 489379.0}, {"date": "2025-10-22", "close": 0.09, "volume": 167020.0}, {"date": "2025-10-23", "close": 0.091, "volume": 209339.0}, {"date": "2025-10-24", "close": 0.091, "volume": 332170.0}, {"date": "2025-10-27", "close": 0.091, "volume": 80000.0}, {"date": "2025-10-28", "close": 0.086, "volume": 372320.0}, {"date": "2025-10-29", "close": 0.086, "volume": 337793.0}, {"date": "2025-10-30", "close": 0.088, "volume": 224093.0}, {"date": "2025-10-31", "close": 0.087, "volume": 747674.0}, {"date": "2025-11-03", "close": 0.089, "volume": 278939.0}, {"date": "2025-11-04", "close": 0.088, "volume": 1640337.0}, {"date": "2025-11-05", "close": 0.084, "volume": 382828.0}, {"date": "2025-11-06", "close": 0.09, "volume": 457782.0}, {"date": "2025-11-07", "close": 0.089, "volume": 350868.0}, {"date": "2025-11-10", "close": 0.086, "volume": 73483.0}, {"date": "2025-11-11", "close": 0.09, "volume": 353110.0}, {"date": "2025-11-12", "close": 0.088, "volume": 315495.0}, {"date": "2025-11-13", "close": 0.088, "volume": 273881.0}, {"date": "2025-11-14", "close": 0.09, "volume": 276867.0}, {"date": "2025-11-17", "close": 0.09, "volume": 300094.0}, {"date": "2025-11-18", "close": 0.081, "volume": 824963.0}, {"date": "2025-11-19", "close": 0.083, "volume": 256488.0}, {"date": "2025-11-20", "close": 0.085, "volume": 252256.0}, {"date": "2025-11-21", "close": 0.086, "volume": 267690.0}, {"date": "2025-11-24", "close": 0.082, "volume": 13232.0}, {"date": "2025-11-25", "close": 0.09, "volume": 203571.0}, {"date": "2025-11-26", "close": 0.085, "volume": 115031.0}, {"date": "2025-11-27", "close": 0.089, "volume": 136991.0}, {"date": "2025-11-28", "close": 0.087, "volume": 260760.0}, {"date": "2025-12-01", "close": 0.084, "volume": 194265.0}, {"date": "2025-12-02", "close": 0.083, "volume": 511239.0}, {"date": "2025-12-03", "close": 0.083, "volume": 48714.0}, {"date": "2025-12-04", "close": 0.083, "volume": 117462.0}, {"date": "2025-12-05", "close": 0.082, "volume": 363242.0}, {"date": "2025-12-08", "close": 0.085, "volume": 581084.0}, {"date": "2025-12-09", "close": 0.08, "volume": 605104.0}, {"date": "2025-12-10", "close": 0.085, "volume": 1591234.0}, {"date": "2025-12-11", "close": 0.089, "volume": 1498360.0}, {"date": "2025-12-12", "close": 0.097, "volume": 2430026.0}, {"date": "2025-12-15", "close": 0.099, "volume": 3339835.0}, {"date": "2025-12-16", "close": 0.105, "volume": 1683761.0}, {"date": "2025-12-17", "close": 0.105, "volume": 210181.0}, {"date": "2025-12-18", "close": 0.098, "volume": 1215312.0}, {"date": "2025-12-19", "close": 0.094, "volume": 890968.0}, {"date": "2025-12-22", "close": 0.099, "volume": 777511.0}, {"date": "2025-12-23", "close": 0.1, "volume": 228308.0}, {"date": "2025-12-24", "close": 0.1, "volume": 512428.0}, {"date": "2025-12-29", "close": 0.1, "volume": 455179.0}, {"date": "2025-12-30", "close": 0.1, "volume": 1054893.0}, {"date": "2025-12-31", "close": 0.1, "volume": 184238.0}, {"date": "2026-01-02", "close": 0.094, "volume": 421960.0}, {"date": "2026-01-05", "close": 0.093, "volume": 601092.0}, {"date": "2026-01-06", "close": 0.097, "volume": 1544648.0}, {"date": "2026-01-07", "close": 0.094, "volume": 294933.0}, {"date": "2026-01-08", "close": 0.096, "volume": 1179146.0}, {"date": "2026-01-09", "close": 0.096, "volume": 405759.0}, {"date": "2026-01-12", "close": 0.095, "volume": 866187.0}, {"date": "2026-01-13", "close": 0.0925, "volume": 674677.0}, {"date": "2026-01-14", "close": 0.094, "volume": 1277446.0}, {"date": "2026-01-15", "close": 0.093, "volume": 695799.0}, {"date": "2026-01-16", "close": 0.093, "volume": 794189.0}, {"date": "2026-01-19", "close": 0.095, "volume": 322668.0}, {"date": "2026-01-20", "close": 0.096, "volume": 1049472.0}, {"date": "2026-01-21", "close": 0.096, "volume": 363033.0}, {"date": "2026-01-22", "close": 0.096, "volume": 868822.0}, {"date": "2026-01-23", "close": 0.089, "volume": 761922.0}, {"date": "2026-01-27", "close": 0.085, "volume": 667808.0}, {"date": "2026-01-28", "close": 0.085, "volume": 422556.0}, {"date": "2026-01-29", "close": 0.086, "volume": 583438.0}, {"date": "2026-01-30", "close": 0.081, "volume": 1223574.0}, {"date": "2026-02-02", "close": 0.078, "volume": 784558.0}, {"date": "2026-02-03", "close": 0.085, "volume": 503030.0}, {"date": "2026-02-04", "close": 0.081, "volume": 42316.0}, {"date": "2026-02-05", "close": 0.08, "volume": 95895.0}, {"date": "2026-02-06", "close": 0.075, "volume": 598188.0}, {"date": "2026-02-09", "close": 0.073, "volume": 284969.0}, {"date": "2026-02-10", "close": 0.078, "volume": 652237.0}, {"date": "2026-02-11", "close": 0.076, "volume": 11544.0}, {"date": "2026-02-12", "close": 0.074, "volume": 190868.0}, {"date": "2026-02-13", "close": 0.073, "volume": 775684.0}, {"date": "2026-02-16", "close": 0.077, "volume": 1442772.0}, {"date": "2026-02-17", "close": 0.078, "volume": 600030.0}, {"date": "2026-02-18", "close": 0.076, "volume": 273120.0}, {"date": "2026-02-19", "close": 0.076, "volume": 97067.0}, {"date": "2026-02-20", "close": 0.076, "volume": 816200.0}, {"date": "2026-02-23", "close": 0.074, "volume": 178209.0}, {"date": "2026-02-24", "close": 0.078, "volume": 271142.0}, {"date": "2026-02-25", "close": 0.077, "volume": 577438.0}, {"date": "2026-02-26", "close": 0.078, "volume": 257698.0}, {"date": "2026-02-27", "close": 0.083, "volume": 616102.0}, {"date": "2026-03-02", "close": 0.085, "volume": 1805537.0}, {"date": "2026-03-03", "close": 0.089, "volume": 659344.0}, {"date": "2026-03-04", "close": 0.092, "volume": 1278628.0}, {"date": "2026-03-05", "close": 0.095, "volume": 3176263.0}, {"date": "2026-03-06", "close": 0.1, "volume": 2919224.0}, {"date": "2026-03-09", "close": 0.095, "volume": 2330968.0}, {"date": "2026-03-10", "close": 0.096, "volume": 739180.0}, {"date": "2026-03-11", "close": 0.105, "volume": 1131257.0}, {"date": "2026-03-12", "close": 0.099, "volume": 1288079.0}, {"date": "2026-03-13", "close": 0.1, "volume": 1689321.0}, {"date": "2026-03-18", "close": 0.091, "volume": 7578255.0}, {"date": "2026-03-19", "close": 0.08, "volume": 4040978.0}, {"date": "2026-03-20", "close": 0.079, "volume": 1315842.0}, {"date": "2026-03-23", "close": 0.077, "volume": 861292.0}, {"date": "2026-03-24", "close": 0.075, "volume": 336239.0}, {"date": "2026-03-25", "close": 0.073, "volume": 616917.0}, {"date": "2026-03-26", "close": 0.08, "volume": 969854.0}, {"date": "2026-03-27", "close": 0.084, "volume": 516923.0}, {"date": "2026-03-30", "close": 0.079, "volume": 51059.0}, {"date": "2026-03-31", "close": 0.078, "volume": 128766.0}, {"date": "2026-04-01", "close": 0.079, "volume": 41858.0}, {"date": "2026-04-02", "close": 0.075, "volume": 581989.0}, {"date": "2026-04-07", "close": 0.076, "volume": 807104.0}, {"date": "2026-04-08", "close": 0.075, "volume": 881922.0}, {"date": "2026-04-09", "close": 0.071, "volume": 973951.0}, {"date": "2026-04-10", "close": 0.066, "volume": 270417.0}, {"date": "2026-04-13", "close": 0.07, "volume": 428669.0}, {"date": "2026-04-14", "close": 0.071, "volume": 509542.0}, {"date": "2026-04-15", "close": 0.074, "volume": 429321.0}, {"date": "2026-04-16", "close": 0.075, "volume": 324110.0}, {"date": "2026-04-17", "close": 0.077, "volume": 126483.0}, {"date": "2026-04-20", "close": 0.079, "volume": 198247.0}, {"date": "2026-04-21", "close": 0.074, "volume": 497592.0}, {"date": "2026-04-23", "close": 0.069, "volume": 637532.0}, {"date": "2026-04-24", "close": 0.068, "volume": 474812.0}, {"date": "2026-04-28", "close": 0.064, "volume": 416392.0}, {"date": "2026-04-29", "close": 0.06, "volume": 1852718.0}, {"date": "2026-04-30", "close": 0.059, "volume": 822376.0}, {"date": "2026-05-01", "close": 0.06, "volume": 354292.0}, {"date": "2026-05-05", "close": 0.062, "volume": 1152051.0}, {"date": "2026-05-06", "close": 0.061, "volume": 479457.0}, {"date": "2026-05-07", "close": 0.061, "volume": 851674.0}, {"date": "2026-05-08", "close": 0.061, "volume": 4500.0}, {"date": "2026-05-11", "close": 0.058, "volume": 1365871.0}, {"date": "2026-05-12", "close": 0.057, "volume": 774388.0}, {"date": "2026-05-13", "close": 0.058, "volume": 116443.0}, {"date": "2026-05-14", "close": 0.06, "volume": 1585264.0}, {"date": "2026-05-15", "close": 0.059, "volume": 100325.0}, {"date": "2026-05-18", "close": 0.058, "volume": 354537.0}, {"date": "2026-05-19", "close": 0.052, "volume": 1947948.0}, {"date": "2026-05-20", "close": 0.055, "volume": 502874.0}, {"date": "2026-05-21", "close": 0.05, "volume": 2493910.0}, {"date": "2026-05-22", "close": 0.05, "volume": 510002.0}, {"date": "2026-05-25", "close": 0.05, "volume": 503387.0}, {"date": "2026-05-26", "close": 0.047, "volume": 1169440.0}, {"date": "2026-05-27", "close": 0.046, "volume": 65141.0}, {"date": "2026-05-28", "close": 0.045, "volume": 337811.0}, {"date": "2026-05-29", "close": 0.047, "volume": 94102.0}, {"date": "2026-06-01", "close": 0.046, "volume": 482132.0}, {"date": "2026-06-02", "close": 0.044, "volume": 134000.0}, {"date": "2026-06-03", "close": 0.046, "volume": 718380.0}, {"date": "2026-06-04", "close": 0.046, "volume": 547856.0}, {"date": "2026-06-05", "close": 0.048, "volume": 479921.0}, {"date": "2026-06-09", "close": 0.045, "volume": 397043.0}, {"date": "2026-06-10", "close": 0.043, "volume": 972829.0}, {"date": "2026-06-11", "close": 0.042, "volume": 1037137.0}, {"date": "2026-06-12", "close": 0.042, "volume": 33266.0}, {"date": "2026-06-15", "close": 0.042, "volume": 394266.0}, {"date": "2026-06-16", "close": 0.042, "volume": 131348.0}, {"date": "2026-06-17", "close": 0.042, "volume": 1274681.0}, {"date": "2026-06-18", "close": 0.041, "volume": 308530.0}, {"date": "2026-06-19", "close": 0.038, "volume": 1031354.0}, {"date": "2026-06-22", "close": 0.04, "volume": 515225.0}, {"date": "2026-06-23", "close": 0.0375, "volume": 917696.0}, {"date": "2026-06-25", "close": 0.034, "volume": 1025886.0}, {"date": "2026-06-26", "close": 0.035, "volume": 576746.0}, {"date": "2026-06-29", "close": 0.035, "volume": 309000.0}, {"date": "2026-06-30", "close": 0.034, "volume": 758847.0}, {"date": "2026-07-01", "close": 0.034, "volume": 94018.0}, {"date": "2026-07-02", "close": 0.033, "volume": 673031.0}, {"date": "2026-07-03", "close": 0.032, "volume": 583074.0}, {"date": "2026-07-06", "close": 0.035, "volume": 734126.0}, {"date": "2026-07-07", "close": 0.04, "volume": 1472172.0}, {"date": "2026-07-08", "close": 0.04, "volume": 1000.0}, {"date": "2026-07-09", "close": 0.036, "volume": 37352.0}, {"date": "2026-07-10", "close": 0.039, "volume": 687306.0}, {"date": "2026-07-13", "close": 0.036, "volume": 256666.0}, {"date": "2026-07-14", "close": 0.037, "volume": 360000.0}, {"date": "2026-07-15", "close": 0.038, "volume": 99943.0}, {"date": "2026-07-16", "close": 0.035, "volume": 623388.0}, {"date": "2026-07-17", "close": 0.035, "volume": 364867.0}, {"date": "2026-07-20", "close": 0.038, "volume": 485661.0}, {"date": "2026-07-21", "close": 0.034, "volume": 289500.0}, {"date": "2026-07-22", "close": 0.032, "volume": 277000.0}, {"date": "2026-07-23", "close": 0.035, "volume": 565291.0}, {"date": "2026-07-24", "close": 0.034, "volume": 105329.0}, {"date": "2026-07-28", "close": 0.035, "volume": 42740.0}, {"date": "2026-07-29", "close": 0.033, "volume": 12916.0}, {"date": "2026-07-30", "close": 0.034, "volume": 506690.0}, {"date": "2026-07-31", "close": 0.034, "volume": 410000.0}, {"date": "2026-08-03", "close": 0.035, "volume": 72260.0}, {"date": "2026-08-04", "close": 0.038, "volume": 379746.0}, {"date": "2026-08-05", "close": 0.038, "volume": 29243.0}, {"date": "2026-08-06", "close": 0.04, "volume": 105040.0}, {"date": "2026-08-11", "close": 0.039, "volume": 177923.0}, {"date": "2026-08-13", "close": 0.04, "volume": 177550.0}, {"date": "2026-08-14", "close": 0.038, "volume": 160734.0}, {"date": "2026-08-17", "close": 0.039, "volume": 27160.0}, {"date": "2026-08-18", "close": 0.041, "volume": 195227.0}, {"date": "2026-08-19", "close": 0.045, "volume": 478830.0}, {"date": "2026-08-21", "close": 0.04, "volume": 52800.0}, {"date": "2026-08-24", "close": 0.039, "volume": 9732.0}, {"date": "2026-08-25", "close": 0.039, "volume": 2600.0}, {"date": "2026-08-27", "close": 0.039, "volume": 26097.0}, {"date": "2026-08-28", "close": 0.039, "volume": 23240.0}, {"date": "2026-08-31", "close": 0.038, "volume": 376945.0}, {"date": "2026-09-01", "close": 0.038, "volume": 93500.0}, {"date": "2026-09-02", "close": 0.039, "volume": 50000.0}, {"date": "2026-09-03", "close": 0.038, "volume": 511250.0}, {"date": "2026-09-04", "close": 0.039, "volume": 69272.0}, {"date": "2026-09-07", "close": 0.038, "volume": 49411.0}], "refreshing": true}