{"ticker": "VHM", "overview": {"name": "VHM 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": "VHM", "has_prices": true, "as_of": "2026-11-02", "last": 0.215, "prev_close": 0.205, "change": 0.010000000000000009, "change_pct": 0.04878048780487809, "session_volume": 255613.0, "vwap_5": 0.21531863295665526, "vwap_20": 0.22355894907994764, "vwap_60": 0.2169867932966082, "vwap_250": 0.3038751802738778, "high_52w": 0.58, "low_52w": 0.195, "avg_volume_20": 177465.45, "sessions": 400, "market_cap": {"value": 62354380.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159426", "src": "ASX", "ticker": "VHM", "cik": "", "company": "VHM Limited", "company_raw": "VHM Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on VHM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159426", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6706}, {"id": "ASX-03157774", "src": "ASX", "ticker": "VHM", "cik": "", "company": "VHM Limited", "company_raw": "VHM Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on VHM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157774", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9586}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Maree Arnason", "notice_type": "3Y", "direct_shares": 500000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155367-3A705352", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Smith", "notice_type": "3Y", "direct_shares": 800000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153715-3A705071", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Allen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-24", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Don Runge", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-06", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Howard", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-06", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Allen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-06", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gamini Colless", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-06", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108643-3A696775", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/vhm", "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": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/vhm", "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": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-13", "source_url": "https://www.marketindex.com.au/asx/vhm", "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": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/vhm", "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": "2025-01-12", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-02", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/vhm", "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": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/vhm", "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": "2024-02-25", "source_url": "https://www.marketindex.com.au/asx/vhm", "needs_ocr": 0}], "directors": [{"name": "Ian Smith", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "Maree Arnason", "first_seen": "2026-10-29", "last_seen": "2026-10-29", "status": "current", "notices": 1}, {"name": "Graham Howard", "first_seen": "2023-01-06", "last_seen": "2023-01-06", "status": "past", "notices": 1}, {"name": "Gamini Colless", "first_seen": "2023-01-06", "last_seen": "2023-01-06", "status": "past", "notices": 1}, {"name": "Don Runge", "first_seen": "2023-01-06", "last_seen": "2023-01-06", "status": "past", "notices": 1}, {"name": "Michael Allen", "first_seen": "2023-01-06", "last_seen": "2023-01-24", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155367-3A705352"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153715-3A705071"}, {"date": "2026-10-21", "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/2924-03151428-3A704645"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150048-3A704422"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "AGM Chairman's Address and Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149909-3A704401"}], "performance": {"ticker": "VHM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-01-09", "close": 1.14, "volume": 1837839.0}, {"date": "2023-01-10", "close": 0.99, "volume": 1926547.0}, {"date": "2023-01-11", "close": 0.97, "volume": 1245058.0}, {"date": "2023-01-12", "close": 1.07, "volume": 612797.0}, {"date": "2023-01-13", "close": 1.17, "volume": 1009805.0}, {"date": "2023-01-16", "close": 1.14, "volume": 399953.0}, {"date": "2023-01-17", "close": 1.15, "volume": 419608.0}, {"date": "2023-01-18", "close": 1.11, "volume": 275177.0}, {"date": "2023-01-19", "close": 1.075, "volume": 361928.0}, {"date": "2023-01-20", "close": 1.06, "volume": 370868.0}, {"date": "2023-01-23", "close": 1.01, "volume": 576848.0}, {"date": "2023-01-24", "close": 1.015, "volume": 531437.0}, {"date": "2023-01-25", "close": 1.04, "volume": 315284.0}, {"date": "2023-01-27", "close": 1.03, "volume": 158184.0}, {"date": "2023-01-30", "close": 0.99, "volume": 654103.0}, {"date": "2023-01-31", "close": 0.965, "volume": 583904.0}, {"date": "2023-02-01", "close": 0.96, "volume": 210086.0}, {"date": "2023-02-02", "close": 0.955, "volume": 414275.0}, {"date": "2023-02-03", "close": 0.99, "volume": 190425.0}, {"date": "2023-02-06", "close": 0.96, "volume": 138199.0}, {"date": "2023-02-07", "close": 0.98, "volume": 241965.0}, {"date": "2023-02-08", "close": 0.96, "volume": 144465.0}, {"date": "2023-02-09", "close": 0.99, "volume": 140315.0}, {"date": "2023-02-10", "close": 0.95, "volume": 237560.0}, {"date": "2023-02-13", "close": 0.975, "volume": 270465.0}, {"date": "2023-02-14", "close": 0.97, "volume": 92638.0}, {"date": "2023-02-15", "close": 0.99, "volume": 269801.0}, {"date": "2023-02-16", "close": 0.99, "volume": 52476.0}, {"date": "2023-02-17", "close": 0.98, "volume": 303942.0}, {"date": "2023-02-20", "close": 0.97, "volume": 59180.0}, {"date": "2023-02-21", "close": 0.97, "volume": 37923.0}, {"date": "2023-02-22", "close": 0.96, "volume": 97106.0}, {"date": "2023-02-23", "close": 0.91, "volume": 229280.0}, {"date": "2023-02-24", "close": 0.98, "volume": 354737.0}, {"date": "2023-02-27", "close": 0.88, "volume": 162066.0}, {"date": "2023-02-28", "close": 0.88, "volume": 36273.0}, {"date": "2023-03-01", "close": 0.885, "volume": 56617.0}, {"date": "2023-03-02", "close": 0.9, "volume": 76983.0}, {"date": "2023-03-03", "close": 0.865, "volume": 132388.0}, {"date": "2023-03-06", "close": 0.865, "volume": 46893.0}, {"date": "2023-03-07", "close": 0.87, "volume": 17542.0}, {"date": "2023-03-08", "close": 0.875, "volume": 40867.0}, {"date": "2023-03-09", "close": 0.86, "volume": 21841.0}, {"date": "2023-03-10", "close": 0.825, "volume": 134257.0}, {"date": "2023-03-13", "close": 0.735, "volume": 79650.0}, {"date": "2023-03-14", "close": 0.67, "volume": 191466.0}, {"date": "2023-03-15", "close": 0.67, "volume": 218642.0}, {"date": "2023-03-16", "close": 0.69, "volume": 456230.0}, {"date": "2023-03-17", "close": 0.69, "volume": 35960.0}, {"date": "2023-03-20", "close": 0.8, "volume": 425938.0}, {"date": "2023-03-21", "close": 0.8, "volume": 226119.0}, {"date": "2023-03-22", "close": 0.81, "volume": 83312.0}, {"date": "2023-03-23", "close": 0.8, "volume": 80581.0}, {"date": "2023-03-24", "close": 0.765, "volume": 31071.0}, {"date": "2023-03-28", "close": 0.795, "volume": 115211.0}, {"date": "2023-03-29", "close": 0.765, "volume": 101580.0}, {"date": "2023-03-30", "close": 0.77, "volume": 40871.0}, {"date": "2023-03-31", "close": 0.775, "volume": 89596.0}, {"date": "2023-04-03", "close": 0.785, "volume": 104407.0}, {"date": "2023-04-04", "close": 0.79, "volume": 169173.0}, {"date": "2023-04-05", "close": 0.79, "volume": 328119.0}, {"date": "2023-04-06", "close": 0.795, "volume": 78136.0}, {"date": "2023-04-11", "close": 0.8, "volume": 224637.0}, {"date": "2023-04-12", "close": 0.78, "volume": 74923.0}, {"date": "2023-04-13", "close": 0.8, "volume": 151675.0}, {"date": "2023-04-14", "close": 0.825, "volume": 163330.0}, {"date": "2023-04-17", "close": 0.83, "volume": 174992.0}, {"date": "2023-04-18", "close": 0.825, "volume": 122355.0}, {"date": "2023-04-19", "close": 0.895, "volume": 156351.0}, {"date": "2023-04-20", "close": 0.89, "volume": 173926.0}, {"date": "2023-04-21", "close": 0.9, "volume": 174971.0}, {"date": "2023-04-24", "close": 0.88, "volume": 196074.0}, {"date": "2023-04-26", "close": 0.89, "volume": 207895.0}, {"date": "2023-04-27", "close": 0.88, "volume": 36673.0}, {"date": "2023-04-28", "close": 0.8875, "volume": 38038.0}, {"date": "2023-05-01", "close": 0.895, "volume": 249086.0}, {"date": "2023-05-02", "close": 0.895, "volume": 64512.0}, {"date": "2023-05-03", "close": 0.895, "volume": 155838.0}, {"date": "2023-05-04", "close": 0.915, "volume": 181888.0}, {"date": "2023-05-05", "close": 0.9, "volume": 115479.0}, {"date": "2023-05-08", "close": 0.9, "volume": 173766.0}, {"date": "2023-05-09", "close": 0.885, "volume": 284069.0}, {"date": "2023-05-10", "close": 0.88, "volume": 79685.0}, {"date": "2023-05-11", "close": 0.84, "volume": 109329.0}, {"date": "2023-05-12", "close": 0.82, "volume": 72517.0}, {"date": "2023-05-15", "close": 0.85, "volume": 51178.0}, {"date": "2023-05-16", "close": 0.78, "volume": 646404.0}, {"date": "2023-05-17", "close": 0.76, "volume": 117846.0}, {"date": "2023-05-18", "close": 0.775, "volume": 156105.0}, {"date": "2023-05-19", "close": 0.785, "volume": 3492.0}, {"date": "2023-05-22", "close": 0.76, "volume": 54208.0}, {"date": "2023-05-23", "close": 0.745, "volume": 103447.0}, {"date": "2023-05-24", "close": 0.765, "volume": 25910.0}, {"date": "2023-05-25", "close": 0.755, "volume": 52232.0}, {"date": "2023-05-26", "close": 0.725, "volume": 91720.0}, {"date": "2023-05-29", "close": 0.755, "volume": 49532.0}, {"date": "2023-05-30", "close": 0.74, "volume": 39375.0}, {"date": "2023-05-31", "close": 0.735, "volume": 138574.0}, {"date": "2023-06-01", "close": 0.745, "volume": 440.0}, {"date": "2023-06-02", "close": 0.74, "volume": 7237.0}, {"date": "2023-06-05", "close": 0.7, "volume": 108708.0}, {"date": "2023-06-06", "close": 0.71, "volume": 117230.0}, {"date": "2023-06-07", "close": 0.715, "volume": 50433.0}, {"date": "2023-06-08", "close": 0.7, "volume": 25125.0}, {"date": "2023-06-09", "close": 0.715, "volume": 7661.0}, {"date": "2023-06-13", "close": 0.77, "volume": 185040.0}, {"date": "2023-06-14", "close": 0.8, "volume": 178432.0}, {"date": "2023-06-15", "close": 0.78, "volume": 85845.0}, {"date": "2023-06-16", "close": 0.75, "volume": 26844.0}, {"date": "2023-06-19", "close": 0.71, "volume": 47585.0}, {"date": "2023-06-20", "close": 0.71, "volume": 50798.0}, {"date": "2023-06-21", "close": 0.715, "volume": 20265.0}, {"date": "2023-06-22", "close": 0.7, "volume": 93404.0}, {"date": "2023-06-23", "close": 0.665, "volume": 132350.0}, {"date": "2023-06-26", "close": 0.66, "volume": 111819.0}, {"date": "2023-06-27", "close": 0.635, "volume": 32941.0}, {"date": "2023-06-28", "close": 0.645, "volume": 205922.0}, {"date": "2023-06-29", "close": 0.63, "volume": 100518.0}, {"date": "2023-06-30", "close": 0.63, "volume": 120022.0}, {"date": "2023-07-03", "close": 0.61, "volume": 269838.0}, {"date": "2023-07-04", "close": 0.655, "volume": 101375.0}, {"date": "2023-07-05", "close": 0.66, "volume": 36738.0}, {"date": "2023-07-06", "close": 0.7, "volume": 207244.0}, {"date": "2023-07-07", "close": 0.675, "volume": 118375.0}, {"date": "2023-07-10", "close": 0.66, "volume": 11157.0}, {"date": "2023-07-11", "close": 0.65, "volume": 139890.0}, {"date": "2023-07-12", "close": 0.66, "volume": 51101.0}, {"date": "2023-07-13", "close": 0.675, "volume": 26211.0}, {"date": "2023-07-14", "close": 0.68, "volume": 103766.0}, {"date": "2023-07-17", "close": 0.675, "volume": 57374.0}, {"date": "2023-07-18", "close": 0.65, "volume": 70846.0}, {"date": "2023-07-19", "close": 0.64, "volume": 41967.0}, {"date": "2023-07-20", "close": 0.64, "volume": 9324.0}, {"date": "2023-07-21", "close": 0.625, "volume": 42391.0}, {"date": "2023-07-24", "close": 0.635, "volume": 78623.0}, {"date": "2023-07-25", "close": 0.61, "volume": 27688.0}, {"date": "2023-07-26", "close": 0.625, "volume": 56940.0}, {"date": "2023-07-27", "close": 0.645, "volume": 44757.0}, {"date": "2023-07-28", "close": 0.615, "volume": 200374.0}, {"date": "2023-07-31", "close": 0.615, "volume": 62442.0}, {"date": "2023-08-01", "close": 0.6, "volume": 100079.0}, {"date": "2023-08-02", "close": 0.57, "volume": 163428.0}, {"date": "2023-08-03", "close": 0.555, "volume": 43049.0}, {"date": "2023-08-04", "close": 0.57, "volume": 45678.0}, {"date": "2023-08-07", "close": 0.55, "volume": 148283.0}, {"date": "2023-08-08", "close": 0.585, "volume": 40598.0}, {"date": "2023-08-09", "close": 0.6, "volume": 33803.0}, {"date": "2023-08-10", "close": 0.6, "volume": 37930.0}, {"date": "2023-08-11", "close": 0.585, "volume": 26839.0}, {"date": "2023-08-14", "close": 0.52, "volume": 127478.0}, {"date": "2023-08-15", "close": 0.565, "volume": 102126.0}, {"date": "2023-08-16", "close": 0.6, "volume": 42019.0}, {"date": "2023-08-17", "close": 0.6, "volume": 103419.0}, {"date": "2023-08-18", "close": 0.54, "volume": 32027.0}, {"date": "2023-08-21", "close": 0.55, "volume": 112861.0}, {"date": "2023-08-22", "close": 0.525, "volume": 102626.0}, {"date": "2023-08-23", "close": 0.5, "volume": 199612.0}, {"date": "2023-08-24", "close": 0.445, "volume": 324417.0}, {"date": "2023-08-25", "close": 0.49, "volume": 71443.0}, {"date": "2023-08-28", "close": 0.47, "volume": 74193.0}, {"date": "2023-08-30", "close": 0.495, "volume": 75978.0}, {"date": "2023-08-31", "close": 0.48, "volume": 109697.0}, {"date": "2023-09-01", "close": 0.45, "volume": 77187.0}, {"date": "2023-09-04", "close": 0.485, "volume": 59199.0}, {"date": "2023-09-05", "close": 0.47, "volume": 27394.0}, {"date": "2023-09-06", "close": 0.475, "volume": 81082.0}, {"date": "2023-09-07", "close": 0.5, "volume": 60551.0}, {"date": "2023-09-08", "close": 0.48, "volume": 10013.0}, {"date": "2023-09-11", "close": 0.455, "volume": 36131.0}, {"date": "2023-09-12", "close": 0.47, "volume": 21640.0}, {"date": "2023-09-13", "close": 0.505, "volume": 17309.0}, {"date": "2023-09-14", "close": 0.51, "volume": 155534.0}, {"date": "2023-09-15", "close": 0.55, "volume": 71391.0}, {"date": "2023-09-18", "close": 0.545, "volume": 42851.0}, {"date": "2023-09-19", "close": 0.51, "volume": 68123.0}, {"date": "2023-09-20", "close": 0.54, "volume": 22925.0}, {"date": "2023-09-21", "close": 0.52, "volume": 56077.0}, {"date": "2023-09-22", "close": 0.53, "volume": 6869.0}, {"date": "2023-09-25", "close": 0.53, "volume": 7000.0}, {"date": "2023-09-26", "close": 0.495, "volume": 43013.0}, {"date": "2023-09-27", "close": 0.495, "volume": 3139.0}, {"date": "2023-09-28", "close": 0.5, "volume": 47381.0}, {"date": "2023-09-29", "close": 0.49, "volume": 57857.0}, {"date": "2023-10-02", "close": 0.495, "volume": 35889.0}, {"date": "2023-10-03", "close": 0.5, "volume": 57085.0}, {"date": "2023-10-04", "close": 0.51, "volume": 32168.0}, {"date": "2023-10-05", "close": 0.5, "volume": 23797.0}, {"date": "2023-10-06", "close": 0.5, "volume": 47520.0}, {"date": "2023-10-09", "close": 0.49, "volume": 4174.0}, {"date": "2023-10-10", "close": 0.475, "volume": 59236.0}, {"date": "2023-10-11", "close": 0.475, "volume": 25120.0}, {"date": "2023-10-12", "close": 0.48, "volume": 57772.0}, {"date": "2023-10-13", "close": 0.46, "volume": 75388.0}, {"date": "2023-10-16", "close": 0.465, "volume": 8000.0}, {"date": "2023-10-17", "close": 0.465, "volume": 56053.0}, {"date": "2023-10-18", "close": 0.47, "volume": 20950.0}, {"date": "2023-10-20", "close": 0.465, "volume": 50375.0}, {"date": "2023-10-23", "close": 0.47, "volume": 31698.0}, {"date": "2023-10-24", "close": 0.47, "volume": 109536.0}, {"date": "2023-10-25", "close": 0.47, "volume": 131706.0}, {"date": "2023-10-26", "close": 0.47, "volume": 42000.0}, {"date": "2023-10-27", "close": 0.49, "volume": 34106.0}, {"date": "2023-10-30", "close": 0.48, "volume": 40842.0}, {"date": "2023-10-31", "close": 0.48, "volume": 89868.0}, {"date": "2023-11-01", "close": 0.475, "volume": 147441.0}, {"date": "2023-11-02", "close": 0.475, "volume": 19141.0}, {"date": "2023-11-03", "close": 0.48, "volume": 41566.0}, {"date": "2023-11-06", "close": 0.47, "volume": 108275.0}, {"date": "2023-11-07", "close": 0.465, "volume": 25120.0}, {"date": "2023-11-08", "close": 0.4775, "volume": 20695.0}, {"date": "2023-11-09", "close": 0.47, "volume": 127751.0}, {"date": "2023-11-10", "close": 0.475, "volume": 63825.0}, {"date": "2023-11-13", "close": 0.48, "volume": 25309.0}, {"date": "2023-11-14", "close": 0.51, "volume": 121201.0}, {"date": "2023-11-15", "close": 0.595, "volume": 40539.0}, {"date": "2023-11-16", "close": 0.57, "volume": 12187.0}, {"date": "2023-11-17", "close": 0.58, "volume": 44843.0}, {"date": "2023-11-20", "close": 0.555, "volume": 21984.0}, {"date": "2023-11-21", "close": 0.55, "volume": 16622.0}, {"date": "2023-11-23", "close": 0.59, "volume": 51846.0}, {"date": "2023-11-24", "close": 0.61, "volume": 86057.0}, {"date": "2023-11-27", "close": 0.65, "volume": 290854.0}, {"date": "2023-11-28", "close": 0.68, "volume": 171631.0}, {"date": "2023-11-29", "close": 0.75, "volume": 321660.0}, {"date": "2023-11-30", "close": 0.75, "volume": 85880.0}, {"date": "2023-12-01", "close": 0.7, "volume": 83116.0}, {"date": "2023-12-04", "close": 0.66, "volume": 103470.0}, {"date": "2023-12-05", "close": 0.7, "volume": 86443.0}, {"date": "2023-12-06", "close": 0.68, "volume": 91454.0}, {"date": "2023-12-07", "close": 0.68, "volume": 12982.0}, {"date": "2023-12-08", "close": 0.695, "volume": 27275.0}, {"date": "2023-12-11", "close": 0.685, "volume": 29140.0}, {"date": "2023-12-12", "close": 0.7, "volume": 127147.0}, {"date": "2023-12-13", "close": 0.7, "volume": 11410.0}, {"date": "2023-12-14", "close": 0.68, "volume": 32559.0}, {"date": "2023-12-15", "close": 0.68, "volume": 91324.0}, {"date": "2023-12-18", "close": 0.7, "volume": 208239.0}, {"date": "2023-12-19", "close": 0.71, "volume": 77386.0}, {"date": "2023-12-20", "close": 0.7, "volume": 54341.0}, {"date": "2023-12-21", "close": 0.69, "volume": 148358.0}, {"date": "2023-12-22", "close": 0.705, "volume": 38389.0}, {"date": "2023-12-27", "close": 0.69, "volume": 4621.0}, {"date": "2023-12-28", "close": 0.7, "volume": 63412.0}, {"date": "2023-12-29", "close": 0.705, "volume": 9753.0}, {"date": "2024-01-02", "close": 0.7, "volume": 114608.0}, {"date": "2024-01-03", "close": 0.7, "volume": 45800.0}, {"date": "2024-01-04", "close": 0.7, "volume": 45689.0}, {"date": "2024-01-05", "close": 0.68, "volume": 14132.0}, {"date": "2024-01-08", "close": 0.71, "volume": 26523.0}, {"date": "2024-01-09", "close": 0.69, "volume": 244033.0}, {"date": "2024-01-10", "close": 0.69, "volume": 150149.0}, {"date": "2024-01-11", "close": 0.68, "volume": 57767.0}, {"date": "2024-01-12", "close": 0.635, "volume": 136825.0}, {"date": "2024-01-15", "close": 0.6, "volume": 36621.0}, {"date": "2024-01-16", "close": 0.6, "volume": 68309.0}, {"date": "2024-01-17", "close": 0.6125, "volume": 33267.0}, {"date": "2024-01-18", "close": 0.56, "volume": 60544.0}, {"date": "2024-01-19", "close": 0.575, "volume": 122248.0}, {"date": "2024-01-22", "close": 0.6, "volume": 97592.0}, {"date": "2024-01-23", "close": 0.595, "volume": 370694.0}, {"date": "2024-01-24", "close": 0.6, "volume": 186665.0}, {"date": "2024-01-25", "close": 0.6, "volume": 44655.0}, {"date": "2024-01-29", "close": 0.5875, "volume": 7898.0}, {"date": "2024-01-30", "close": 0.61, "volume": 39786.0}, {"date": "2024-01-31", "close": 0.675, "volume": 70087.0}, {"date": "2024-02-01", "close": 0.64, "volume": 31991.0}, {"date": "2024-02-02", "close": 0.64, "volume": 5279.0}, {"date": "2024-02-05", "close": 0.6, "volume": 39000.0}, {"date": "2024-02-06", "close": 0.6, "volume": 14743.0}, {"date": "2024-02-07", "close": 0.61, "volume": 15359.0}, {"date": "2024-02-08", "close": 0.615, "volume": 14302.0}, {"date": "2024-02-09", "close": 0.6, "volume": 4880.0}, {"date": "2024-02-12", "close": 0.6, "volume": 28658.0}, {"date": "2024-02-13", "close": 0.605, "volume": 92468.0}, {"date": "2024-02-14", "close": 0.635, "volume": 31582.0}, {"date": "2024-02-15", "close": 0.625, "volume": 27248.0}, {"date": "2024-02-16", "close": 0.61, "volume": 87576.0}, {"date": "2024-02-19", "close": 0.6, "volume": 103448.0}, {"date": "2024-02-20", "close": 0.6, "volume": 46841.0}, {"date": "2024-02-21", "close": 0.59, "volume": 109111.0}, {"date": "2024-02-22", "close": 0.58, "volume": 39271.0}, {"date": "2024-02-23", "close": 0.51, "volume": 136505.0}, {"date": "2024-02-26", "close": 0.51, "volume": 18500.0}, {"date": "2024-02-27", "close": 0.51, "volume": 10000.0}, {"date": "2024-02-28", "close": 0.545, "volume": 19936.0}, {"date": "2024-02-29", "close": 0.565, "volume": 103338.0}, {"date": "2024-03-01", "close": 0.59, "volume": 38214.0}, {"date": "2024-03-04", "close": 0.59, "volume": 16700.0}, {"date": "2024-03-05", "close": 0.52, "volume": 40987.0}, {"date": "2024-03-06", "close": 0.51, "volume": 59516.0}, {"date": "2024-03-07", "close": 0.515, "volume": 142962.0}, {"date": "2024-03-08", "close": 0.535, "volume": 2318.0}, {"date": "2024-03-11", "close": 0.535, "volume": 14015.0}, {"date": "2024-03-12", "close": 0.53, "volume": 24430.0}, {"date": "2024-03-13", "close": 0.535, "volume": 1807.0}, {"date": "2024-03-14", "close": 0.51, "volume": 53421.0}, {"date": "2024-03-15", "close": 0.54, "volume": 32166.0}, {"date": "2024-03-18", "close": 0.505, "volume": 166253.0}, {"date": "2024-03-19", "close": 0.52, "volume": 4763.0}, {"date": "2024-03-20", "close": 0.5, "volume": 119360.0}, {"date": "2024-03-21", "close": 0.5, "volume": 54821.0}, {"date": "2024-03-22", "close": 0.5, "volume": 103000.0}, {"date": "2024-03-25", "close": 0.505, "volume": 53920.0}, {"date": "2024-03-26", "close": 0.4975, "volume": 37756.0}, {"date": "2024-03-27", "close": 0.49, "volume": 14815.0}, {"date": "2024-03-28", "close": 0.52, "volume": 64877.0}, {"date": "2024-04-02", "close": 0.515, "volume": 17078.0}, {"date": "2024-04-03", "close": 0.5, "volume": 4961.0}, {"date": "2024-04-04", "close": 0.505, "volume": 18016.0}, {"date": "2024-04-05", "close": 0.49, "volume": 28553.0}, {"date": "2024-04-08", "close": 0.4975, "volume": 54004.0}, {"date": "2024-04-09", "close": 0.52, "volume": 106992.0}, {"date": "2024-04-10", "close": 0.52, "volume": 71308.0}, {"date": "2024-04-11", "close": 0.5, "volume": 46080.0}, {"date": "2024-04-12", "close": 0.5, "volume": 13233.0}, {"date": "2024-04-15", "close": 0.51, "volume": 181868.0}, {"date": "2024-04-16", "close": 0.495, "volume": 121802.0}, {"date": "2024-04-17", "close": 0.5, "volume": 27220.0}, {"date": "2024-04-18", "close": 0.495, "volume": 29186.0}, {"date": "2024-04-19", "close": 0.495, "volume": 24925.0}, {"date": "2024-04-22", "close": 0.5, "volume": 33290.0}, {"date": "2024-04-23", "close": 0.5, "volume": 68365.0}, {"date": "2024-04-24", "close": 0.51, "volume": 37500.0}, {"date": "2024-04-26", "close": 0.51, "volume": 35428.0}, {"date": "2024-04-29", "close": 0.5, "volume": 96084.0}, {"date": "2024-04-30", "close": 0.5, "volume": 107337.0}, {"date": "2024-05-01", "close": 0.5, "volume": 1000.0}, {"date": "2024-05-02", "close": 0.505, "volume": 9000.0}, {"date": "2024-05-03", "close": 0.495, "volume": 167570.0}, {"date": "2024-05-06", "close": 0.495, "volume": 155096.0}, {"date": "2024-05-07", "close": 0.495, "volume": 32222.0}, {"date": "2024-05-08", "close": 0.495, "volume": 68593.0}, {"date": "2024-05-09", "close": 0.49, "volume": 33000.0}, {"date": "2024-05-10", "close": 0.49, "volume": 7000.0}, {"date": "2024-05-13", "close": 0.49, "volume": 85544.0}, {"date": "2024-05-14", "close": 0.495, "volume": 4500.0}, {"date": "2024-05-15", "close": 0.5, "volume": 8122.0}, {"date": "2024-05-16", "close": 0.495, "volume": 1020.0}, {"date": "2024-05-17", "close": 0.495, "volume": 17341.0}, {"date": "2024-05-20", "close": 0.485, "volume": 38479.0}, {"date": "2024-05-21", "close": 0.495, "volume": 32850.0}, {"date": "2024-05-22", "close": 0.49, "volume": 24201.0}, {"date": "2024-05-23", "close": 0.475, "volume": 49701.0}, {"date": "2024-05-24", "close": 0.475, "volume": 18180.0}, {"date": "2024-05-27", "close": 0.465, "volume": 22148.0}, {"date": "2024-05-28", "close": 0.465, "volume": 79065.0}, {"date": "2024-05-29", "close": 0.48, "volume": 26092.0}, {"date": "2024-05-30", "close": 0.46, "volume": 27481.0}, {"date": "2024-05-31", "close": 0.435, "volume": 62657.0}, {"date": "2024-06-03", "close": 0.44, "volume": 20877.0}, {"date": "2024-06-04", "close": 0.46, "volume": 82846.0}, {"date": "2024-06-05", "close": 0.485, "volume": 364465.0}, {"date": "2024-06-06", "close": 0.48, "volume": 73748.0}, {"date": "2024-06-07", "close": 0.47, "volume": 13555.0}, {"date": "2024-06-11", "close": 0.445, "volume": 265647.0}, {"date": "2024-06-12", "close": 0.42, "volume": 110214.0}, {"date": "2024-06-13", "close": 0.415, "volume": 160080.0}, {"date": "2024-06-14", "close": 0.43, "volume": 8048.0}, {"date": "2024-06-17", "close": 0.4, "volume": 328291.0}, {"date": "2024-06-18", "close": 0.37, "volume": 196363.0}, {"date": "2024-06-19", "close": 0.4, "volume": 35853.0}, {"date": "2024-06-20", "close": 0.42, "volume": 41601.0}, {"date": "2024-06-21", "close": 0.42, "volume": 94653.0}, {"date": "2024-06-24", "close": 0.42, "volume": 71795.0}, {"date": "2024-06-25", "close": 0.42, "volume": 18846.0}, {"date": "2024-06-26", "close": 0.42, "volume": 49602.0}, {"date": "2024-06-27", "close": 0.42, "volume": 58384.0}, {"date": "2024-06-28", "close": 0.42, "volume": 132187.0}, {"date": "2024-07-01", "close": 0.48, "volume": 86006.0}, {"date": "2024-07-02", "close": 0.46, "volume": 6882.0}, {"date": "2024-07-03", "close": 0.48, "volume": 214125.0}, {"date": "2024-07-04", "close": 0.48, "volume": 34981.0}, {"date": "2024-07-05", "close": 0.48, "volume": 64515.0}, {"date": "2024-07-08", "close": 0.47, "volume": 86341.0}, {"date": "2024-07-09", "close": 0.49, "volume": 115804.0}, {"date": "2024-07-10", "close": 0.51, "volume": 190884.0}, {"date": "2024-07-11", "close": 0.45, "volume": 242169.0}, {"date": "2024-07-12", "close": 0.485, "volume": 54549.0}, {"date": "2024-07-15", "close": 0.5, "volume": 90993.0}, {"date": "2024-07-16", "close": 0.4825, "volume": 72679.0}, {"date": "2024-07-17", "close": 0.5025, "volume": 14809.0}, {"date": "2024-07-18", "close": 0.465, "volume": 53147.0}, {"date": "2024-07-19", "close": 0.5, "volume": 25100.0}, {"date": "2024-07-22", "close": 0.54, "volume": 120429.0}, {"date": "2024-07-23", "close": 0.58, "volume": 148058.0}, {"date": "2024-07-25", "close": 0.43, "volume": 283434.0}, {"date": "2024-07-26", "close": 0.445, "volume": 44190.0}, {"date": "2024-07-29", "close": 0.45, "volume": 69101.0}, {"date": "2024-07-30", "close": 0.44, "volume": 14197.0}, {"date": "2024-07-31", "close": 0.425, "volume": 502835.0}, {"date": "2024-08-01", "close": 0.42, "volume": 56988.0}, {"date": "2024-08-02", "close": 0.42, "volume": 223134.0}, {"date": "2024-08-05", "close": 0.42, "volume": 7364.0}, {"date": "2024-08-06", "close": 0.4, "volume": 184946.0}, {"date": "2024-08-07", "close": 0.405, "volume": 124722.0}, {"date": "2024-08-08", "close": 0.42, "volume": 15449.0}, {"date": "2024-08-09", "close": 0.42, "volume": 12649.0}, {"date": "2024-08-12", "close": 0.4275, "volume": 113653.0}, {"date": "2024-08-13", "close": 0.43, "volume": 22512.0}, {"date": "2024-08-14", "close": 0.43, "volume": 45789.0}, {"date": "2024-08-15", "close": 0.44, "volume": 25286.0}, {"date": "2024-08-16", "close": 0.455, "volume": 72007.0}, {"date": "2024-08-19", "close": 0.455, "volume": 264010.0}, {"date": "2024-08-20", "close": 0.485, "volume": 212778.0}, {"date": "2024-08-21", "close": 0.53, "volume": 158172.0}, {"date": "2024-08-22", "close": 0.53, "volume": 60484.0}, {"date": "2024-08-23", "close": 0.5, "volume": 7424.0}, {"date": "2024-08-26", "close": 0.555, "volume": 158726.0}, {"date": "2024-08-27", "close": 0.57, "volume": 113096.0}, {"date": "2024-08-28", "close": 0.57, "volume": 50568.0}, {"date": "2024-08-29", "close": 0.565, "volume": 82674.0}, {"date": "2024-08-30", "close": 0.565, "volume": 6785.0}, {"date": "2024-09-02", "close": 0.565, "volume": 58536.0}, {"date": "2024-09-03", "close": 0.565, "volume": 70.0}, {"date": "2024-09-04", "close": 0.575, "volume": 99.0}, {"date": "2024-09-05", "close": 0.5675, "volume": 65191.0}, {"date": "2024-09-06", "close": 0.55, "volume": 143651.0}, {"date": "2024-09-09", "close": 0.515, "volume": 17905.0}, {"date": "2024-09-10", "close": 0.52, "volume": 146222.0}, {"date": "2024-09-11", "close": 0.53, "volume": 65404.0}, {"date": "2024-09-12", "close": 0.51, "volume": 76891.0}, {"date": "2024-09-13", "close": 0.55, "volume": 36203.0}, {"date": "2024-09-16", "close": 0.56, "volume": 60189.0}, {"date": "2024-09-17", "close": 0.56, "volume": 65301.0}, {"date": "2024-09-18", "close": 0.55, "volume": 64160.0}, {"date": "2024-09-19", "close": 0.56, "volume": 50733.0}, {"date": "2024-09-20", "close": 0.55, "volume": 15900.0}, {"date": "2024-09-23", "close": 0.56, "volume": 59081.0}, {"date": "2024-09-24", "close": 0.565, "volume": 80015.0}, {"date": "2024-09-25", "close": 0.56, "volume": 6000.0}, {"date": "2024-09-26", "close": 0.565, "volume": 193457.0}, {"date": "2024-09-27", "close": 0.52, "volume": 19385.0}, {"date": "2024-09-30", "close": 0.5, "volume": 124763.0}, {"date": "2024-10-01", "close": 0.46, "volume": 115650.0}, {"date": "2024-10-02", "close": 0.465, "volume": 47117.0}, {"date": "2024-10-03", "close": 0.46, "volume": 67595.0}, {"date": "2024-10-04", "close": 0.46, "volume": 200.0}, {"date": "2024-10-07", "close": 0.455, "volume": 16092.0}, {"date": "2024-10-08", "close": 0.435, "volume": 42536.0}, {"date": "2024-10-09", "close": 0.46, "volume": 22141.0}, {"date": "2024-10-10", "close": 0.445, "volume": 35601.0}, {"date": "2024-10-11", "close": 0.46, "volume": 22415.0}, {"date": "2024-10-14", "close": 0.445, "volume": 47217.0}, {"date": "2024-10-15", "close": 0.46, "volume": 56100.0}, {"date": "2024-10-16", "close": 0.455, "volume": 83383.0}, {"date": "2024-10-17", "close": 0.445, "volume": 27.0}, {"date": "2024-10-18", "close": 0.46, "volume": 37147.0}, {"date": "2024-10-21", "close": 0.435, "volume": 117438.0}, {"date": "2024-10-22", "close": 0.425, "volume": 15582.0}, {"date": "2024-10-23", "close": 0.435, "volume": 113892.0}, {"date": "2024-10-24", "close": 0.435, "volume": 11.0}, {"date": "2024-10-25", "close": 0.435, "volume": 7.0}, {"date": "2024-10-28", "close": 0.4, "volume": 276160.0}, {"date": "2024-10-29", "close": 0.415, "volume": 41062.0}, {"date": "2024-10-30", "close": 0.415, "volume": 40169.0}, {"date": "2024-10-31", "close": 0.395, "volume": 30781.0}, {"date": "2024-11-01", "close": 0.415, "volume": 44159.0}, {"date": "2024-11-04", "close": 0.41, "volume": 78533.0}, {"date": "2024-11-05", "close": 0.395, "volume": 16761.0}, {"date": "2024-11-06", "close": 0.39, "volume": 93042.0}, {"date": "2024-11-07", "close": 0.395, "volume": 151006.0}, {"date": "2024-11-08", "close": 0.4, "volume": 81967.0}, {"date": "2024-11-11", "close": 0.385, "volume": 24064.0}, {"date": "2024-11-12", "close": 0.375, "volume": 197600.0}, {"date": "2024-11-13", "close": 0.385, "volume": 63014.0}, {"date": "2024-11-14", "close": 0.39, "volume": 6313.0}, {"date": "2024-11-15", "close": 0.39, "volume": 35004.0}, {"date": "2024-11-18", "close": 0.38, "volume": 395993.0}, {"date": "2024-11-19", "close": 0.385, "volume": 5569.0}, {"date": "2024-11-20", "close": 0.39, "volume": 29000.0}, {"date": "2024-11-21", "close": 0.39, "volume": 36007.0}, {"date": "2024-11-22", "close": 0.39, "volume": 40032.0}, {"date": "2024-11-25", "close": 0.38, "volume": 30792.0}, {"date": "2024-11-26", "close": 0.385, "volume": 3611.0}, {"date": "2024-11-27", "close": 0.38, "volume": 19074.0}, {"date": "2024-11-28", "close": 0.39, "volume": 1773.0}, {"date": "2024-11-29", "close": 0.39, "volume": 7666.0}, {"date": "2024-12-02", "close": 0.385, "volume": 6903.0}, {"date": "2024-12-03", "close": 0.395, "volume": 39088.0}, {"date": "2024-12-04", "close": 0.39, "volume": 243114.0}, {"date": "2024-12-05", "close": 0.38, "volume": 74080.0}, {"date": "2024-12-06", "close": 0.395, "volume": 163058.0}, {"date": "2024-12-09", "close": 0.385, "volume": 121327.0}, {"date": "2024-12-10", "close": 0.445, "volume": 362201.0}, {"date": "2024-12-11", "close": 0.465, "volume": 379458.0}, {"date": "2024-12-12", "close": 0.455, "volume": 47841.0}, {"date": "2024-12-13", "close": 0.46, "volume": 40795.0}, {"date": "2024-12-16", "close": 0.47, "volume": 69977.0}, {"date": "2024-12-17", "close": 0.475, "volume": 3421.0}, {"date": "2024-12-18", "close": 0.465, "volume": 27822.0}, {"date": "2024-12-19", "close": 0.44, "volume": 89421.0}, {"date": "2024-12-20", "close": 0.43, "volume": 12298.0}, {"date": "2024-12-23", "close": 0.415, "volume": 7705.0}, {"date": "2024-12-24", "close": 0.4125, "volume": 7300.0}, {"date": "2024-12-27", "close": 0.42, "volume": 14140.0}, {"date": "2024-12-30", "close": 0.405, "volume": 33000.0}, {"date": "2024-12-31", "close": 0.4125, "volume": 1500.0}, {"date": "2025-01-02", "close": 0.4, "volume": 15445.0}, {"date": "2025-01-03", "close": 0.38, "volume": 80947.0}, {"date": "2025-01-06", "close": 0.36, "volume": 217895.0}, {"date": "2025-01-07", "close": 0.395, "volume": 97012.0}, {"date": "2025-01-08", "close": 0.4, "volume": 83938.0}, {"date": "2025-01-09", "close": 0.42, "volume": 146406.0}, {"date": "2025-01-10", "close": 0.405, "volume": 3104.0}, {"date": "2025-01-13", "close": 0.385, "volume": 4749.0}, {"date": "2025-01-14", "close": 0.38, "volume": 5011.0}, {"date": "2025-01-15", "close": 0.38, "volume": 60899.0}, {"date": "2025-01-16", "close": 0.38, "volume": 27516.0}, {"date": "2025-01-17", "close": 0.375, "volume": 9090.0}, {"date": "2025-01-20", "close": 0.375, "volume": 15736.0}, {"date": "2025-01-21", "close": 0.35, "volume": 216962.0}, {"date": "2025-01-22", "close": 0.3, "volume": 408626.0}, {"date": "2025-01-23", "close": 0.34, "volume": 161749.0}, {"date": "2025-01-24", "close": 0.345, "volume": 257806.0}, {"date": "2025-01-28", "close": 0.345, "volume": 29826.0}, {"date": "2025-01-29", "close": 0.335, "volume": 94898.0}, {"date": "2025-01-30", "close": 0.35, "volume": 104273.0}, {"date": "2025-01-31", "close": 0.34, "volume": 134196.0}, {"date": "2025-02-03", "close": 0.33, "volume": 49852.0}, {"date": "2025-02-04", "close": 0.32, "volume": 146114.0}, {"date": "2025-02-05", "close": 0.305, "volume": 187928.0}, {"date": "2025-02-06", "close": 0.3, "volume": 63902.0}, {"date": "2025-02-07", "close": 0.32, "volume": 43001.0}, {"date": "2025-02-10", "close": 0.32, "volume": 46540.0}, {"date": "2025-02-11", "close": 0.33, "volume": 136938.0}, {"date": "2025-02-12", "close": 0.33, "volume": 67317.0}, {"date": "2025-02-13", "close": 0.32, "volume": 223856.0}, {"date": "2025-02-14", "close": 0.32, "volume": 11943.0}, {"date": "2025-02-17", "close": 0.32, "volume": 25363.0}, {"date": "2025-02-18", "close": 0.32, "volume": 26176.0}, {"date": "2025-02-19", "close": 0.305, "volume": 73173.0}, {"date": "2025-02-20", "close": 0.305, "volume": 160136.0}, {"date": "2025-02-21", "close": 0.32, "volume": 175719.0}, {"date": "2025-02-24", "close": 0.3, "volume": 64423.0}, {"date": "2025-02-25", "close": 0.305, "volume": 105080.0}, {"date": "2025-02-26", "close": 0.295, "volume": 69493.0}, {"date": "2025-02-27", "close": 0.295, "volume": 156562.0}, {"date": "2025-02-28", "close": 0.305, "volume": 22665.0}, {"date": "2025-03-03", "close": 0.29, "volume": 18443.0}, {"date": "2025-03-04", "close": 0.3, "volume": 62022.0}, {"date": "2025-03-05", "close": 0.295, "volume": 14710.0}, {"date": "2025-03-06", "close": 0.29, "volume": 44620.0}, {"date": "2025-03-07", "close": 0.295, "volume": 50211.0}, {"date": "2025-03-10", "close": 0.285, "volume": 79702.0}, {"date": "2025-03-11", "close": 0.265, "volume": 285912.0}, {"date": "2025-03-12", "close": 0.27, "volume": 44448.0}, {"date": "2025-03-13", "close": 0.275, "volume": 67694.0}, {"date": "2025-03-14", "close": 0.255, "volume": 61689.0}, {"date": "2025-03-17", "close": 0.27, "volume": 73825.0}, {"date": "2025-03-18", "close": 0.27, "volume": 9789.0}, {"date": "2025-03-19", "close": 0.28, "volume": 63251.0}, {"date": "2025-03-20", "close": 0.28, "volume": 85549.0}, {"date": "2025-03-21", "close": 0.275, "volume": 84524.0}, {"date": "2025-03-24", "close": 0.26, "volume": 61943.0}, {"date": "2025-03-25", "close": 0.26, "volume": 28169.0}, {"date": "2025-03-26", "close": 0.26, "volume": 1368.0}, {"date": "2025-03-27", "close": 0.245, "volume": 227940.0}, {"date": "2025-03-28", "close": 0.26, "volume": 22223.0}, {"date": "2025-03-31", "close": 0.26, "volume": 2494.0}, {"date": "2025-04-01", "close": 0.26, "volume": 62849.0}, {"date": "2025-04-02", "close": 0.26, "volume": 151469.0}, {"date": "2025-04-03", "close": 0.255, "volume": 15255.0}, {"date": "2025-04-04", "close": 0.23, "volume": 278591.0}, {"date": "2025-04-07", "close": 0.22, "volume": 115910.0}, {"date": "2025-04-08", "close": 0.23, "volume": 15010.0}, {"date": "2025-04-09", "close": 0.23, "volume": 38999.0}, {"date": "2025-04-10", "close": 0.225, "volume": 63273.0}, {"date": "2025-04-11", "close": 0.23, "volume": 664636.0}, {"date": "2025-04-14", "close": 0.2375, "volume": 248787.0}, {"date": "2025-04-15", "close": 0.24, "volume": 154626.0}, {"date": "2025-04-16", "close": 0.24, "volume": 1042273.0}, {"date": "2025-04-17", "close": 0.38, "volume": 540915.0}, {"date": "2025-04-22", "close": 0.32, "volume": 434901.0}, {"date": "2025-04-23", "close": 0.275, "volume": 349505.0}, {"date": "2025-04-24", "close": 0.29, "volume": 78429.0}, {"date": "2025-04-28", "close": 0.33, "volume": 364306.0}, {"date": "2025-04-29", "close": 0.31, "volume": 113648.0}, {"date": "2025-04-30", "close": 0.29, "volume": 137351.0}, {"date": "2025-05-01", "close": 0.29, "volume": 205197.0}, {"date": "2025-05-02", "close": 0.3, "volume": 29238.0}, {"date": "2025-05-05", "close": 0.32, "volume": 56485.0}, {"date": "2025-05-06", "close": 0.305, "volume": 329670.0}, {"date": "2025-05-07", "close": 0.315, "volume": 101039.0}, {"date": "2025-05-08", "close": 0.325, "volume": 131291.0}, {"date": "2025-05-12", "close": 0.27, "volume": 747115.0}, {"date": "2025-05-13", "close": 0.25, "volume": 251173.0}, {"date": "2025-05-14", "close": 0.245, "volume": 1115034.0}, {"date": "2025-05-15", "close": 0.23, "volume": 810549.0}, {"date": "2025-05-16", "close": 0.235, "volume": 343714.0}, {"date": "2025-05-19", "close": 0.24, "volume": 585879.0}, {"date": "2025-05-20", "close": 0.23, "volume": 716591.0}, {"date": "2025-05-21", "close": 0.24, "volume": 92484.0}, {"date": "2025-05-22", "close": 0.235, "volume": 590710.0}, {"date": "2025-05-23", "close": 0.24, "volume": 143250.0}, {"date": "2025-05-26", "close": 0.225, "volume": 953564.0}, {"date": "2025-05-27", "close": 0.235, "volume": 58685.0}, {"date": "2025-05-28", "close": 0.225, "volume": 187959.0}, {"date": "2025-05-29", "close": 0.225, "volume": 197383.0}, {"date": "2025-05-30", "close": 0.235, "volume": 108826.0}, {"date": "2025-06-02", "close": 0.23, "volume": 311498.0}, {"date": "2025-06-03", "close": 0.235, "volume": 201006.0}, {"date": "2025-06-04", "close": 0.235, "volume": 1192356.0}, {"date": "2025-06-05", "close": 0.24, "volume": 292468.0}, {"date": "2025-06-06", "close": 0.24, "volume": 141278.0}, {"date": "2025-06-10", "close": 0.235, "volume": 152920.0}, {"date": "2025-06-11", "close": 0.24, "volume": 180366.0}, {"date": "2025-06-12", "close": 0.235, "volume": 116944.0}, {"date": "2025-06-13", "close": 0.24, "volume": 129825.0}, {"date": "2025-06-16", "close": 0.23, "volume": 58978.0}, {"date": "2025-06-17", "close": 0.235, "volume": 500810.0}, {"date": "2025-06-18", "close": 0.22, "volume": 242789.0}, {"date": "2025-06-19", "close": 0.225, "volume": 17403.0}, {"date": "2025-06-20", "close": 0.21, "volume": 191469.0}, {"date": "2025-06-23", "close": 0.19, "volume": 323393.0}, {"date": "2025-06-24", "close": 0.205, "volume": 235597.0}, {"date": "2025-06-25", "close": 0.19, "volume": 153578.0}, {"date": "2025-06-26", "close": 0.205, "volume": 74064.0}, {"date": "2025-06-27", "close": 0.21, "volume": 126718.0}, {"date": "2025-06-30", "close": 0.21, "volume": 213877.0}, {"date": "2025-07-01", "close": 0.21, "volume": 38846.0}, {"date": "2025-07-02", "close": 0.2, "volume": 583670.0}, {"date": "2025-07-03", "close": 0.2, "volume": 652362.0}, {"date": "2025-07-04", "close": 0.195, "volume": 257737.0}, {"date": "2025-07-07", "close": 0.2, "volume": 62984.0}, {"date": "2025-07-08", "close": 0.19, "volume": 493930.0}, {"date": "2025-07-09", "close": 0.19, "volume": 42363.0}, {"date": "2025-07-10", "close": 0.185, "volume": 132208.0}, {"date": "2025-07-11", "close": 0.195, "volume": 255849.0}, {"date": "2025-07-14", "close": 0.2, "volume": 153826.0}, {"date": "2025-07-15", "close": 0.195, "volume": 264797.0}, {"date": "2025-07-16", "close": 0.19, "volume": 115667.0}, {"date": "2025-07-17", "close": 0.205, "volume": 211883.0}, {"date": "2025-07-18", "close": 0.205, "volume": 164109.0}, {"date": "2025-07-21", "close": 0.225, "volume": 341740.0}, {"date": "2025-07-22", "close": 0.22, "volume": 21387.0}, {"date": "2025-07-23", "close": 0.22, "volume": 74866.0}, {"date": "2025-07-24", "close": 0.205, "volume": 114222.0}, {"date": "2025-07-25", "close": 0.205, "volume": 630175.0}, {"date": "2025-07-28", "close": 0.19, "volume": 259058.0}, {"date": "2025-07-29", "close": 0.195, "volume": 249251.0}, {"date": "2025-07-30", "close": 0.195, "volume": 158820.0}, {"date": "2025-07-31", "close": 0.185, "volume": 129299.0}, {"date": "2025-08-01", "close": 0.19, "volume": 125055.0}, {"date": "2025-08-04", "close": 0.19, "volume": 611491.0}, {"date": "2025-08-05", "close": 0.185, "volume": 244494.0}, {"date": "2025-08-06", "close": 0.185, "volume": 113210.0}, {"date": "2025-08-07", "close": 0.1875, "volume": 109647.0}, {"date": "2025-08-08", "close": 0.195, "volume": 170644.0}, {"date": "2025-08-11", "close": 0.19, "volume": 607030.0}, {"date": "2025-08-12", "close": 0.19, "volume": 113217.0}, {"date": "2025-08-13", "close": 0.195, "volume": 435122.0}, {"date": "2025-08-14", "close": 0.205, "volume": 205216.0}, {"date": "2025-08-15", "close": 0.205, "volume": 202904.0}, {"date": "2025-08-18", "close": 0.2, "volume": 80590.0}, {"date": "2025-08-19", "close": 0.2, "volume": 580981.0}, {"date": "2025-08-20", "close": 0.2, "volume": 213993.0}, {"date": "2025-08-21", "close": 0.195, "volume": 179575.0}, {"date": "2025-08-22", "close": 0.195, "volume": 30655.0}, {"date": "2025-08-25", "close": 0.2, "volume": 119959.0}, {"date": "2025-08-26", "close": 0.2, "volume": 405314.0}, {"date": "2025-08-27", "close": 0.19, "volume": 703141.0}, {"date": "2025-08-28", "close": 0.19, "volume": 175786.0}, {"date": "2025-08-29", "close": 0.195, "volume": 99330.0}, {"date": "2025-09-01", "close": 0.21, "volume": 191354.0}, {"date": "2025-09-02", "close": 0.22, "volume": 199248.0}, {"date": "2025-09-03", "close": 0.225, "volume": 676168.0}, {"date": "2025-09-04", "close": 0.27, "volume": 756867.0}, {"date": "2025-09-05", "close": 0.26, "volume": 310650.0}, {"date": "2025-09-08", "close": 0.275, "volume": 987298.0}, {"date": "2025-09-09", "close": 0.265, "volume": 464955.0}, {"date": "2025-09-10", "close": 0.245, "volume": 923629.0}, {"date": "2025-09-11", "close": 0.24, "volume": 198175.0}, {"date": "2025-09-12", "close": 0.24, "volume": 122503.0}, {"date": "2025-09-15", "close": 0.2225, "volume": 270369.0}, {"date": "2025-09-16", "close": 0.23, "volume": 91215.0}, {"date": "2025-09-17", "close": 0.25, "volume": 297632.0}, {"date": "2025-09-18", "close": 0.25, "volume": 4200.0}, {"date": "2025-09-19", "close": 0.24, "volume": 443540.0}, {"date": "2025-09-22", "close": 0.23, "volume": 102567.0}, {"date": "2025-09-23", "close": 0.24, "volume": 118518.0}, {"date": "2025-09-24", "close": 0.235, "volume": 282139.0}, {"date": "2025-09-25", "close": 0.245, "volume": 212738.0}, {"date": "2025-09-26", "close": 0.235, "volume": 344731.0}, {"date": "2025-09-29", "close": 0.24, "volume": 316103.0}, {"date": "2025-09-30", "close": 0.24, "volume": 96634.0}, {"date": "2025-10-01", "close": 0.23, "volume": 21089.0}, {"date": "2025-10-02", "close": 0.24, "volume": 43695.0}, {"date": "2025-10-03", "close": 0.245, "volume": 256022.0}, {"date": "2025-10-06", "close": 0.235, "volume": 1511599.0}, {"date": "2025-10-07", "close": 0.37, "volume": 2117917.0}, {"date": "2025-10-08", "close": 0.34, "volume": 950277.0}, {"date": "2025-10-09", "close": 0.33, "volume": 634704.0}, {"date": "2025-10-10", "close": 0.33, "volume": 812404.0}, {"date": "2025-10-13", "close": 0.345, "volume": 1321319.0}, {"date": "2025-10-14", "close": 0.435, "volume": 2453777.0}, {"date": "2025-10-15", "close": 0.44, "volume": 2283377.0}, {"date": "2025-10-16", "close": 0.43, "volume": 1067417.0}, {"date": "2025-10-17", "close": 0.425, "volume": 672134.0}, {"date": "2025-10-20", "close": 0.46, "volume": 499414.0}, {"date": "2025-10-21", "close": 0.555, "volume": 1997017.0}, {"date": "2025-10-22", "close": 0.61, "volume": 2928509.0}, {"date": "2025-10-23", "close": 0.7, "volume": 3426520.0}, {"date": "2025-10-24", "close": 0.74, "volume": 3441726.0}, {"date": "2025-10-27", "close": 0.56, "volume": 3091405.0}, {"date": "2025-10-28", "close": 0.47, "volume": 2260098.0}, {"date": "2025-10-29", "close": 0.54, "volume": 1077452.0}, {"date": "2025-10-30", "close": 0.59, "volume": 932542.0}, {"date": "2025-10-31", "close": 0.54, "volume": 1007079.0}, {"date": "2025-11-03", "close": 0.56, "volume": 778050.0}, {"date": "2025-11-04", "close": 0.58, "volume": 503280.0}, {"date": "2025-11-05", "close": 0.545, "volume": 559089.0}, {"date": "2025-11-06", "close": 0.52, "volume": 296364.0}, {"date": "2025-11-07", "close": 0.52, "volume": 85417.0}, {"date": "2025-11-10", "close": 0.55, "volume": 636228.0}, {"date": "2025-11-11", "close": 0.545, "volume": 348685.0}, {"date": "2025-11-12", "close": 0.54, "volume": 185962.0}, {"date": "2025-11-13", "close": 0.515, "volume": 536626.0}, {"date": "2025-11-14", "close": 0.485, "volume": 526537.0}, {"date": "2025-11-17", "close": 0.485, "volume": 341726.0}, {"date": "2025-11-18", "close": 0.46, "volume": 266293.0}, {"date": "2025-11-19", "close": 0.47, "volume": 127924.0}, {"date": "2025-11-20", "close": 0.47, "volume": 368480.0}, {"date": "2025-11-24", "close": 0.355, "volume": 1742421.0}, {"date": "2025-11-25", "close": 0.345, "volume": 1951792.0}, {"date": "2025-11-26", "close": 0.35, "volume": 1509294.0}, {"date": "2025-11-27", "close": 0.335, "volume": 1162939.0}, {"date": "2025-11-28", "close": 0.355, "volume": 1987462.0}, {"date": "2025-12-01", "close": 0.335, "volume": 1018681.0}, {"date": "2025-12-02", "close": 0.345, "volume": 495493.0}, {"date": "2025-12-03", "close": 0.345, "volume": 617290.0}, {"date": "2025-12-04", "close": 0.34, "volume": 513223.0}, {"date": "2025-12-05", "close": 0.34, "volume": 299565.0}, {"date": "2025-12-08", "close": 0.345, "volume": 788880.0}, {"date": "2025-12-09", "close": 0.345, "volume": 375698.0}, {"date": "2025-12-10", "close": 0.355, "volume": 231094.0}, {"date": "2025-12-11", "close": 0.35, "volume": 381514.0}, {"date": "2025-12-12", "close": 0.36, "volume": 175921.0}, {"date": "2025-12-15", "close": 0.355, "volume": 108804.0}, {"date": "2025-12-16", "close": 0.35, "volume": 144207.0}, {"date": "2025-12-17", "close": 0.355, "volume": 805345.0}, {"date": "2025-12-18", "close": 0.345, "volume": 251414.0}, {"date": "2025-12-19", "close": 0.35, "volume": 147380.0}, {"date": "2025-12-22", "close": 0.36, "volume": 112416.0}, {"date": "2025-12-23", "close": 0.355, "volume": 195653.0}, {"date": "2025-12-24", "close": 0.38, "volume": 323808.0}, {"date": "2025-12-29", "close": 0.38, "volume": 446591.0}, {"date": "2025-12-30", "close": 0.39, "volume": 372499.0}, {"date": "2025-12-31", "close": 0.4, "volume": 246265.0}, {"date": "2026-01-02", "close": 0.42, "volume": 373530.0}, {"date": "2026-01-05", "close": 0.445, "volume": 382695.0}, {"date": "2026-01-06", "close": 0.435, "volume": 191289.0}, {"date": "2026-01-07", "close": 0.45, "volume": 290402.0}, {"date": "2026-01-08", "close": 0.435, "volume": 75454.0}, {"date": "2026-01-09", "close": 0.415, "volume": 414406.0}, {"date": "2026-01-12", "close": 0.475, "volume": 929307.0}, {"date": "2026-01-13", "close": 0.49, "volume": 961535.0}, {"date": "2026-01-14", "close": 0.505, "volume": 453087.0}, {"date": "2026-01-15", "close": 0.47, "volume": 646300.0}, {"date": "2026-01-16", "close": 0.465, "volume": 340434.0}, {"date": "2026-01-19", "close": 0.46, "volume": 322860.0}, {"date": "2026-01-20", "close": 0.4625, "volume": 159947.0}, {"date": "2026-01-21", "close": 0.49, "volume": 482423.0}, {"date": "2026-01-22", "close": 0.515, "volume": 1131731.0}, {"date": "2026-01-23", "close": 0.52, "volume": 849340.0}, {"date": "2026-01-27", "close": 0.55, "volume": 549411.0}, {"date": "2026-01-28", "close": 0.52, "volume": 358156.0}, {"date": "2026-01-29", "close": 0.5, "volume": 793320.0}, {"date": "2026-01-30", "close": 0.46, "volume": 758306.0}, {"date": "2026-02-02", "close": 0.45, "volume": 431558.0}, {"date": "2026-02-03", "close": 0.465, "volume": 73562.0}, {"date": "2026-02-04", "close": 0.465, "volume": 210736.0}, {"date": "2026-02-05", "close": 0.44, "volume": 401205.0}, {"date": "2026-02-06", "close": 0.425, "volume": 282933.0}, {"date": "2026-02-09", "close": 0.44, "volume": 195971.0}, {"date": "2026-02-10", "close": 0.435, "volume": 148312.0}, {"date": "2026-02-11", "close": 0.43, "volume": 281818.0}, {"date": "2026-02-12", "close": 0.42, "volume": 250968.0}, {"date": "2026-02-13", "close": 0.41, "volume": 169664.0}, {"date": "2026-02-16", "close": 0.425, "volume": 42214.0}, {"date": "2026-02-17", "close": 0.425, "volume": 86677.0}, {"date": "2026-02-18", "close": 0.425, "volume": 89623.0}, {"date": "2026-02-19", "close": 0.425, "volume": 139745.0}, {"date": "2026-02-20", "close": 0.41, "volume": 181903.0}, {"date": "2026-02-23", "close": 0.41, "volume": 110360.0}, {"date": "2026-02-24", "close": 0.385, "volume": 156321.0}, {"date": "2026-02-25", "close": 0.4275, "volume": 284704.0}, {"date": "2026-02-26", "close": 0.41, "volume": 89331.0}, {"date": "2026-02-27", "close": 0.41, "volume": 83382.0}, {"date": "2026-03-02", "close": 0.4, "volume": 193464.0}, {"date": "2026-03-03", "close": 0.4, "volume": 190183.0}, {"date": "2026-03-04", "close": 0.39, "volume": 301338.0}, {"date": "2026-03-05", "close": 0.39, "volume": 436626.0}, {"date": "2026-03-06", "close": 0.37, "volume": 205825.0}, {"date": "2026-03-09", "close": 0.355, "volume": 227591.0}, {"date": "2026-03-10", "close": 0.37, "volume": 83155.0}, {"date": "2026-03-11", "close": 0.375, "volume": 102477.0}, {"date": "2026-03-12", "close": 0.38, "volume": 39411.0}, {"date": "2026-03-13", "close": 0.385, "volume": 44858.0}, {"date": "2026-03-16", "close": 0.35, "volume": 552856.0}, {"date": "2026-03-17", "close": 0.36, "volume": 140907.0}, {"date": "2026-03-18", "close": 0.36, "volume": 91689.0}, {"date": "2026-03-19", "close": 0.345, "volume": 347903.0}, {"date": "2026-03-20", "close": 0.32, "volume": 609727.0}, {"date": "2026-03-23", "close": 0.32, "volume": 734506.0}, {"date": "2026-03-24", "close": 0.3, "volume": 879531.0}, {"date": "2026-03-25", "close": 0.34, "volume": 419967.0}, {"date": "2026-03-26", "close": 0.305, "volume": 609942.0}, {"date": "2026-03-27", "close": 0.31, "volume": 492833.0}, {"date": "2026-03-30", "close": 0.305, "volume": 254964.0}, {"date": "2026-03-31", "close": 0.32, "volume": 133027.0}, {"date": "2026-04-01", "close": 0.335, "volume": 312076.0}, {"date": "2026-04-02", "close": 0.34, "volume": 286933.0}, {"date": "2026-04-07", "close": 0.325, "volume": 140031.0}, {"date": "2026-04-08", "close": 0.325, "volume": 268887.0}, {"date": "2026-04-09", "close": 0.345, "volume": 284877.0}, {"date": "2026-04-10", "close": 0.34, "volume": 76548.0}, {"date": "2026-04-13", "close": 0.32, "volume": 91025.0}, {"date": "2026-04-14", "close": 0.32, "volume": 108431.0}, {"date": "2026-04-15", "close": 0.315, "volume": 230902.0}, {"date": "2026-04-16", "close": 0.33, "volume": 97510.0}, {"date": "2026-04-17", "close": 0.315, "volume": 376180.0}, {"date": "2026-04-20", "close": 0.325, "volume": 333806.0}, {"date": "2026-04-22", "close": 0.275, "volume": 1444091.0}, {"date": "2026-04-23", "close": 0.255, "volume": 1656412.0}, {"date": "2026-04-24", "close": 0.265, "volume": 2483442.0}, {"date": "2026-04-27", "close": 0.26, "volume": 605479.0}, {"date": "2026-04-28", "close": 0.255, "volume": 688891.0}, {"date": "2026-04-29", "close": 0.255, "volume": 2031268.0}, {"date": "2026-04-30", "close": 0.24, "volume": 374716.0}, {"date": "2026-05-01", "close": 0.255, "volume": 216193.0}, {"date": "2026-05-04", "close": 0.25, "volume": 239903.0}, {"date": "2026-05-05", "close": 0.25, "volume": 1028944.0}, {"date": "2026-05-06", "close": 0.255, "volume": 294451.0}, {"date": "2026-05-07", "close": 0.25, "volume": 1026567.0}, {"date": "2026-05-08", "close": 0.265, "volume": 913148.0}, {"date": "2026-05-11", "close": 0.255, "volume": 190436.0}, {"date": "2026-05-12", "close": 0.26, "volume": 871868.0}, {"date": "2026-05-13", "close": 0.31, "volume": 729620.0}, {"date": "2026-05-14", "close": 0.28, "volume": 97307.0}, {"date": "2026-05-15", "close": 0.295, "volume": 209503.0}, {"date": "2026-05-18", "close": 0.285, "volume": 317046.0}, {"date": "2026-05-19", "close": 0.27, "volume": 388970.0}, {"date": "2026-05-20", "close": 0.26, "volume": 342196.0}, {"date": "2026-05-21", "close": 0.3, "volume": 426072.0}, {"date": "2026-05-22", "close": 0.31, "volume": 484046.0}, {"date": "2026-05-25", "close": 0.275, "volume": 310814.0}, {"date": "2026-05-26", "close": 0.275, "volume": 388758.0}, {"date": "2026-05-27", "close": 0.28, "volume": 156420.0}, {"date": "2026-05-28", "close": 0.2725, "volume": 743953.0}, {"date": "2026-05-29", "close": 0.27, "volume": 679767.0}, {"date": "2026-06-01", "close": 0.27, "volume": 401295.0}, {"date": "2026-06-02", "close": 0.27, "volume": 473767.0}, {"date": "2026-06-03", "close": 0.26, "volume": 1771678.0}, {"date": "2026-06-04", "close": 0.25, "volume": 350567.0}, {"date": "2026-06-05", "close": 0.25, "volume": 570463.0}, {"date": "2026-06-09", "close": 0.24, "volume": 442339.0}, {"date": "2026-06-10", "close": 0.225, "volume": 466566.0}, {"date": "2026-06-11", "close": 0.22, "volume": 524171.0}, {"date": "2026-06-12", "close": 0.25, "volume": 248713.0}, {"date": "2026-06-15", "close": 0.24, "volume": 181792.0}, {"date": "2026-06-16", "close": 0.245, "volume": 98503.0}, {"date": "2026-06-17", "close": 0.235, "volume": 246666.0}, {"date": "2026-06-18", "close": 0.265, "volume": 619390.0}, {"date": "2026-06-19", "close": 0.255, "volume": 130272.0}, {"date": "2026-06-22", "close": 0.245, "volume": 194496.0}, {"date": "2026-06-23", "close": 0.24, "volume": 193185.0}, {"date": "2026-06-24", "close": 0.24, "volume": 247890.0}, {"date": "2026-06-25", "close": 0.25, "volume": 278663.0}, {"date": "2026-06-26", "close": 0.245, "volume": 268096.0}, {"date": "2026-06-29", "close": 0.245, "volume": 297120.0}, {"date": "2026-06-30", "close": 0.24, "volume": 290634.0}, {"date": "2026-07-01", "close": 0.23, "volume": 79107.0}, {"date": "2026-07-02", "close": 0.28, "volume": 9167689.0}, {"date": "2026-07-03", "close": 0.26, "volume": 4697514.0}, {"date": "2026-07-06", "close": 0.275, "volume": 1816986.0}, {"date": "2026-07-07", "close": 0.25, "volume": 1470090.0}, {"date": "2026-07-08", "close": 0.245, "volume": 543457.0}, {"date": "2026-07-09", "close": 0.255, "volume": 427925.0}, {"date": "2026-07-10", "close": 0.255, "volume": 503943.0}, {"date": "2026-07-13", "close": 0.25, "volume": 355698.0}, {"date": "2026-07-14", "close": 0.245, "volume": 707628.0}, {"date": "2026-07-15", "close": 0.265, "volume": 642739.0}, {"date": "2026-07-16", "close": 0.245, "volume": 603474.0}, {"date": "2026-07-17", "close": 0.24, "volume": 937553.0}, {"date": "2026-07-20", "close": 0.235, "volume": 164061.0}, {"date": "2026-07-21", "close": 0.24, "volume": 235587.0}, {"date": "2026-07-22", "close": 0.24, "volume": 1200216.0}, {"date": "2026-07-23", "close": 0.235, "volume": 93783.0}, {"date": "2026-07-24", "close": 0.24, "volume": 24429.0}, {"date": "2026-07-27", "close": 0.25, "volume": 231376.0}, {"date": "2026-07-28", "close": 0.22, "volume": 1068149.0}, {"date": "2026-07-29", "close": 0.205, "volume": 922413.0}, {"date": "2026-07-30", "close": 0.22, "volume": 320766.0}, {"date": "2026-07-31", "close": 0.2, "volume": 1981259.0}, {"date": "2026-08-03", "close": 0.205, "volume": 183772.0}, {"date": "2026-08-04", "close": 0.205, "volume": 52606.0}, {"date": "2026-08-05", "close": 0.21, "volume": 193478.0}, {"date": "2026-08-06", "close": 0.235, "volume": 288404.0}, {"date": "2026-08-07", "close": 0.235, "volume": 467496.0}, {"date": "2026-08-10", "close": 0.235, "volume": 418891.0}, {"date": "2026-08-11", "close": 0.25, "volume": 114043.0}, {"date": "2026-08-12", "close": 0.245, "volume": 467102.0}, {"date": "2026-08-13", "close": 0.225, "volume": 378863.0}, {"date": "2026-08-14", "close": 0.23, "volume": 812604.0}, {"date": "2026-08-17", "close": 0.235, "volume": 434443.0}, {"date": "2026-08-18", "close": 0.24, "volume": 37193.0}, {"date": "2026-08-19", "close": 0.22, "volume": 107204.0}, {"date": "2026-08-20", "close": 0.245, "volume": 84651.0}, {"date": "2026-08-21", "close": 0.235, "volume": 124792.0}, {"date": "2026-08-24", "close": 0.23, "volume": 840400.0}, {"date": "2026-08-25", "close": 0.22, "volume": 846868.0}, {"date": "2026-08-26", "close": 0.225, "volume": 119007.0}, {"date": "2026-08-27", "close": 0.22, "volume": 188031.0}, {"date": "2026-08-28", "close": 0.21, "volume": 1246520.0}, {"date": "2026-08-31", "close": 0.195, "volume": 1698942.0}, {"date": "2026-09-01", "close": 0.195, "volume": 402000.0}, {"date": "2026-09-02", "close": 0.2, "volume": 495592.0}, {"date": "2026-09-03", "close": 0.195, "volume": 311102.0}, {"date": "2026-09-04", "close": 0.2, "volume": 600883.0}, {"date": "2026-09-07", "close": 0.21, "volume": 256106.0}, {"date": "2026-09-08", "close": 0.21, "volume": 162795.0}, {"date": "2026-09-09", "close": 0.205, "volume": 163837.0}, {"date": "2026-09-10", "close": 0.205, "volume": 165626.0}, {"date": "2026-09-11", "close": 0.2, "volume": 95800.0}, {"date": "2026-09-14", "close": 0.2, "volume": 30242.0}, {"date": "2026-09-15", "close": 0.2, "volume": 454012.0}, {"date": "2026-09-16", "close": 0.195, "volume": 272598.0}, {"date": "2026-09-17", "close": 0.2, "volume": 127426.0}, {"date": "2026-09-18", "close": 0.21, "volume": 572730.0}, {"date": "2026-09-21", "close": 0.225, "volume": 437659.0}, {"date": "2026-09-22", "close": 0.225, "volume": 636630.0}, {"date": "2026-09-23", "close": 0.225, "volume": 132443.0}, {"date": "2026-09-24", "close": 0.235, "volume": 158785.0}, {"date": "2026-09-25", "close": 0.235, "volume": 191818.0}, {"date": "2026-09-28", "close": 0.215, "volume": 1492413.0}, {"date": "2026-09-29", "close": 0.215, "volume": 50478.0}, {"date": "2026-09-30", "close": 0.225, "volume": 48276.0}, {"date": "2026-10-01", "close": 0.22, "volume": 109007.0}, {"date": "2026-10-02", "close": 0.225, "volume": 71259.0}, {"date": "2026-10-05", "close": 0.24, "volume": 548873.0}, {"date": "2026-10-06", "close": 0.23, "volume": 148117.0}, {"date": "2026-10-07", "close": 0.235, "volume": 227545.0}, {"date": "2026-10-08", "close": 0.24, "volume": 137834.0}, {"date": "2026-10-09", "close": 0.235, "volume": 93637.0}, {"date": "2026-10-12", "close": 0.24, "volume": 181829.0}, {"date": "2026-10-13", "close": 0.235, "volume": 518557.0}, {"date": "2026-10-14", "close": 0.23, "volume": 96110.0}, {"date": "2026-10-15", "close": 0.215, "volume": 307730.0}, {"date": "2026-10-16", "close": 0.22, "volume": 454521.0}, {"date": "2026-10-19", "close": 0.22, "volume": 106095.0}, {"date": "2026-10-20", "close": 0.215, "volume": 44509.0}, {"date": "2026-10-21", "close": 0.22, "volume": 41743.0}, {"date": "2026-10-22", "close": 0.21, "volume": 138538.0}, {"date": "2026-10-23", "close": 0.21, "volume": 119805.0}, {"date": "2026-10-26", "close": 0.215, "volume": 278334.0}, {"date": "2026-10-27", "close": 0.21, "volume": 103525.0}, {"date": "2026-10-28", "close": 0.22, "volume": 132037.0}, {"date": "2026-10-29", "close": 0.22, "volume": 113217.0}, {"date": "2026-10-30", "close": 0.205, "volume": 50013.0}, {"date": "2026-11-02", "close": 0.215, "volume": 255613.0}], "refreshing": false}